1580783400000|2020-02-04 02:30:00|2708.5|2696.5|2701.2|2689.2|2717|2705|2700.2|2688.2|89
1580783700000|2020-02-04 02:35:00|2701.7|2689.7|2676|2664|2703.9|2691.9|2672.2|2660.2|94
1580784000000|2020-02-04 02:40:00|2676.3|2664.3|2678.6|2666.6|2682.3|2670.3|2666|2654|10
1580784300000|2020-02-04 02:45:00|2679.6|2667.6|2673.6|2661.6|2679.6|2667.6|2666.6|2654.6|4
1580784600000|2020-02-04 02:50:00|2673|2661|2669.6|2657.6|2673|2661|2669.6|2657.6|0
1580784900000|2020-02-04 02:55:00|2670.6|2658.6|2665.9|2653.9|2670.6|2658.6|2660|2648|6
1580785200000|2020-02-04 03:00:00|2666.2|2654.2|2662.4|2650.4|2666.4|2654.4|2660.6|2648.6|1
1580785500000|2020-02-04 03:05:00|2662.6|2650.6|2660.3|2648.3|2665|2653|2656.9|2644.9|2
1580785800000|2020-02-04 03:10:00|2660.9|2648.9|2661|2649|2664|2652|2660.3|2648.3|0
1580786100000|2020-02-04 03:15:00|2660.8|2648.8|2665.3|2653.3|2665.3|2653.3|2660.8|2648.8|1
1580786400000|2020-02-04 03:20:00|2665|2653|2670.3|2658.3|2671.3|2659.3|2665|2653|2
1580786700000|2020-02-04 03:25:00|2670.8|2658.8|2667.8|2655.8|2671.3|2659.3|2666.3|2654.3|0
1580787000000|2020-02-04 03:30:00|2667.3|2655.3|2680.1|2668.1|2680.1|2668.1|2666.3|2654.3|166
1580787300000|2020-02-04 03:35:00|2680.7|2668.7|2681.4|2669.4|2681.7|2669.7|2676|2664|79
1580787600000|2020-02-04 03:40:00|2681.9|2669.9|2675.2|2663.2|2683.9|2671.9|2672.2|2660.2|27
1580787900000|2020-02-04 03:45:00|2676.2|2664.2|2683.2|2671.2|2684.2|2672.2|2675.2|2663.2|1
1580788200000|2020-02-04 03:50:00|2682.8|2670.8|2680.8|2668.8|2683.2|2671.2|2678.8|2666.8|3
1580788500000|2020-02-04 03:55:00|2680.5|2668.5|2680.3|2668.3|2682.8|2670.8|2679.8|2667.8|1
1580788800000|2020-02-04 04:00:00|2680.6|2668.6|2677.8|2665.8|2680.8|2668.8|2676.8|2664.8|5
1580789100000|2020-02-04 04:05:00|2677.7|2665.7|2683.7|2671.7|2685.7|2673.7|2676.7|2664.7|1
1580789400000|2020-02-04 04:10:00|2681.7|2669.7|2680|2668|2681.7|2669.7|2676.7|2664.7|0
1580789700000|2020-02-04 04:15:00|2681|2669|2679|2667|2681|2669|2679|2667|0
1580790000000|2020-02-04 04:20:00|2678.3|2666.3|2678|2666|2679|2667|2675.3|2663.3|0
1580790300000|2020-02-04 04:25:00|2677.4|2665.4|2680|2668|2682.3|2670.3|2676|2664|33
1580797800000|2020-02-04 06:30:00|2683.2|2671.2|2700.5|2688.5|2700.5|2688.5|2681.2|2669.2|67
1580798100000|2020-02-04 06:35:00|2701.1|2689.1|2698.2|2686.2|2702.2|2690.2|2697.5|2685.5|4
1580798400000|2020-02-04 06:40:00|2697.9|2685.9|2703.4|2691.4|2703.9|2691.9|2697.9|2685.9|3
1580798700000|2020-02-04 06:45:00|2703.7|2691.7|2711.2|2699.2|2711.2|2699.2|2703.7|2691.7|3
1580799000000|2020-02-04 06:50:00|2711.4|2699.4|2715.5|2703.5|2726.6|2714.6|2711.4|2699.4|110
1580799300000|2020-02-04 06:55:00|2715.2|2703.2|2705.5|2693.5|2715.2|2703.2|2705.5|2693.5|1
1580799600000|2020-02-04 07:00:00|2705.2|2693.2|2703.8|2691.8|2707.3|2695.3|2701.1|2689.1|14
1580799900000|2020-02-04 07:05:00|2703.2|2691.2|2703.3|2691.3|2704.8|2692.8|2701.1|2689.1|2
1580800200000|2020-02-04 07:10:00|2703.1|2691.1|2701.5|2689.5|2704.2|2692.2|2700.8|2688.8|100
1580800500000|2020-02-04 07:15:00|2701.7|2689.7|2704.2|2692.2|2704.5|2692.5|2701.7|2689.7|1
1580800800000|2020-02-04 07:20:00|2703.2|2691.2|2706.2|2694.2|2707.5|2695.5|2703.2|2691.2|0
1580801100000|2020-02-04 07:25:00|2705.9|2693.9|2703.6|2691.6|2705.9|2693.9|2702.9|2690.9|31
1580801400000|2020-02-04 07:30:00|2702.6|2690.6|2698.3|2686.3|2702.6|2690.6|2696.1|2684.1|74
1580801700000|2020-02-04 07:35:00|2696.8|2684.8|2689.1|2677.1|2697.1|2685.1|2686.1|2674.1|119
1580802000000|2020-02-04 07:40:00|2688.9|2676.9|2677.4|2665.4|2690.7|2678.7|2677.4|2665.4|17
1580802300000|2020-02-04 07:45:00|2677.1|2665.1|2672.9|2660.9|2680.1|2668.1|2672.6|2660.6|1
1580802600000|2020-02-04 07:50:00|2672.3|2660.3|2673.9|2661.9|2674.2|2662.2|2672.3|2660.3|10
1580802900000|2020-02-04 07:55:00|2673.6|2661.6|2673.1|2661.1|2679|2667|2672.9|2660.9|11
1580803200000|2020-02-04 08:00:00|2673.3|2661.3|2680.1|2668.1|2680.6|2668.6|2672.6|2660.6|18
1580803500000|2020-02-04 08:05:00|2681|2669|2679.6|2667.6|2684.6|2672.6|2677.9|2665.9|0
1580803800000|2020-02-04 08:10:00|2680.6|2668.6|2671.8|2659.8|2680.6|2668.6|2671.1|2659.1|85
1580804100000|2020-02-04 08:15:00|2671.6|2659.6|2672.5|2660.5|2675.8|2663.8|2671.1|2659.1|2
1580804400000|2020-02-04 08:20:00|2673|2661|2675.3|2663.3|2677.1|2665.1|2673|2661|12
1580804700000|2020-02-04 08:25:00|2674.7|2662.7|2672.3|2660.3|2676|2664|2672.3|2660.3|53
1580805000000|2020-02-04 08:30:00|2671.9|2659.9|2674.3|2662.3|2676.3|2664.3|2671.1|2659.1|45
1580805300000|2020-02-04 08:35:00|2674.8|2662.8|2674.5|2662.5|2676.7|2664.7|2674|2662|49
1580805600000|2020-02-04 08:40:00|2674|2662|2671.7|2659.7|2674.5|2662.5|2671|2659|33
1580805900000|2020-02-04 08:45:00|2672.3|2660.3|2672.8|2660.8|2677.5|2665.5|2672.3|2660.3|97
1580806200000|2020-02-04 08:50:00|2673.4|2661.4|2672.8|2660.8|2674.3|2662.3|2669.8|2657.8|0
1580806500000|2020-02-04 08:55:00|2672.5|2660.5|2672.8|2660.8|2676|2664|2671.8|2659.8|1
1580806800000|2020-02-04 09:00:00|2673.5|2661.5|2672.3|2660.3|2677.3|2665.3|2671.8|2659.8|12
1580807100000|2020-02-04 09:05:00|2671.8|2659.8|2672.8|2660.8|2674.3|2662.3|2670.8|2658.8|15
1580807400000|2020-02-04 09:10:00|2672.2|2660.2|2674.8|2662.8|2676.5|2664.5|2671.8|2659.8|7
1580807700000|2020-02-04 09:15:00|2674.3|2662.3|2672.8|2660.8|2674.8|2662.8|2672.1|2660.1|2
1580808000000|2020-02-04 09:20:00|2673.5|2661.5|2681.6|2669.6|2681.6|2669.6|2673.3|2661.3|44
1580808300000|2020-02-04 09:25:00|2682.2|2670.2|2682.8|2670.8|2684.8|2672.8|2679.8|2667.8|13
1580808600000|2020-02-04 09:30:00|2683.4|2671.4|2678.8|2666.8|2684.3|2672.3|2675.1|2663.1|46
1580808900000|2020-02-04 09:35:00|2678.5|2666.5|2679.3|2667.3|2679.3|2667.3|2677.3|2665.3|1
1580809200000|2020-02-04 09:40:00|2679.5|2667.5|2681.8|2669.8|2682.5|2670.5|2679.3|2667.3|1
1580809500000|2020-02-04 09:45:00|2680.2|2668.2|2679.5|2667.5|2681.2|2669.2|2678.8|2666.8|9
1580809800000|2020-02-04 09:50:00|2679.8|2667.8|2682.5|2670.5|2683.3|2671.3|2678.4|2666.4|8
1580810100000|2020-02-04 09:55:00|2681.5|2669.5|2697.2|2685.2|2698.2|2686.2|2681.5|2669.5|78
1580869800000|2020-02-05 02:30:00|2743|2731|2740.3|2728.3|2746|2731|2731|2717.8|66
1580870100000|2020-02-05 02:35:00|2740.6|2728.6|2751.8|2739.8|2769.8|2752.3|2739.8|2727.8|46
1580870400000|2020-02-05 02:40:00|2752.1|2740.1|2755.8|2743.8|2755.8|2743.8|2746.8|2734.8|0
1580870700000|2020-02-05 02:45:00|2755.3|2743.3|2752|2740|2758.5|2746.5|2751.5|2739.3|4
1580871000000|2020-02-05 02:50:00|2752.2|2740.2|2752.2|2740.2|2754.6|2742.6|2751.5|2739.5|0
1580871300000|2020-02-05 02:55:00|2753.2|2741.2|2751.2|2739.2|2754.1|2742.1|2750.1|2738.1|8
1580871600000|2020-02-05 03:00:00|2751.6|2739.6|2749.8|2737.8|2753.5|2741.5|2748.3|2736.3|15
1580871900000|2020-02-05 03:05:00|2749|2737|2747.8|2735.8|2749.5|2737.5|2747.8|2735.8|10
1580872200000|2020-02-05 03:10:00|2747.5|2735.5|2746|2734|2750.5|2738.5|2746|2734|4
1580872500000|2020-02-05 03:15:00|2745.6|2733.6|2750|2738|2750.5|2738.5|2745.6|2733.6|2
1580872800000|2020-02-05 03:20:00|2749.7|2737.7|2757.9|2745.9|2761.7|2749.7|2749.7|2737.7|17
1580873100000|2020-02-05 03:25:00|2758.6|2746.6|2758.5|2746.5|2759.9|2747.9|2756|2744|27
1580873400000|2020-02-05 03:30:00|2759.5|2747.5|2753.5|2741.5|2759.7|2747.7|2753.5|2741.5|0
1580873700000|2020-02-05 03:35:00|2753.7|2741.7|2755.7|2743.7|2757.2|2745.2|2753.2|2741.2|0
1580874000000|2020-02-05 03:40:00|2755.9|2743.9|2755|2743|2756.2|2744.2|2755|2743|1
1580874300000|2020-02-05 03:45:00|2754.6|2742.6|2758.2|2746.2|2758.9|2746.9|2754.6|2742.6|25
1580874600000|2020-02-05 03:50:00|2756.4|2744.4|2755.3|2743.3|2756.4|2744.4|2754.8|2742.8|3
1580874900000|2020-02-05 03:55:00|2754.6|2742.6|2754.6|2742.6|2754.6|2742.6|2754.6|2742.6|67
1580875200000|2020-02-05 04:00:00|||||||||3
1580875500000|2020-02-05 04:05:00|2755|2743|2755.7|2743.7|2756.4|2744.4|2754.6|2742.6|11
1580875800000|2020-02-05 04:10:00|2755.5|2743.5|2755.7|2743.7|2755.7|2743.7|2755.5|2743.5|0
1580876100000|2020-02-05 04:15:00|2755.5|2743.5|2755.7|2743.7|2755.7|2743.7|2754.5|2742.5|21
1580876400000|2020-02-05 04:20:00|2756.4|2744.4|2755.7|2743.7|2756.8|2744.8|2755.3|2743.3|2
1580876700000|2020-02-05 04:25:00|2755.3|2743.3|2757|2745|2757|2745|2755|2743|44
1580884200000|2020-02-05 06:30:00|2749.9|2737.9|2758.8|2746.8|2759.8|2747.8|2746.4|2734.4|62
1580884500000|2020-02-05 06:35:00|2758.6|2746.6|2761.3|2749.3|2772.8|2760.8|2756.8|2744.8|38
1580884800000|2020-02-05 06:40:00|2760.8|2748.8|2772.6|2760.6|2774.3|2760.6|2760.1|2748.1|6
1580885100000|2020-02-05 06:45:00|2772.1|2760.1|2770.3|2758.3|2776.1|2764.1|2765.6|2753.6|9
1580885400000|2020-02-05 06:50:00|2770.1|2758.1|2776.8|2764.8|2779.3|2767.3|2767.8|2755.8|6
1580885700000|2020-02-05 06:55:00|2776.5|2764.5|2779.5|2767.5|2782.8|2770.8|2773.8|2758.1|22
1580886000000|2020-02-05 07:00:00|2779.8|2767.8|2788.7|2776.7|2789.1|2777.1|2777.8|2765.8|35
1580886300000|2020-02-05 07:05:00|2788.4|2776.4|2789.9|2777.9|2791.4|2779.4|2786.7|2774.7|25
1580886600000|2020-02-05 07:10:00|2789.6|2777.6|2794.7|2782.7|2794.7|2782.7|2786.6|2774.6|77
1580886900000|2020-02-05 07:15:00|2795.1|2783.1|2805.1|2793.1|2807|2795|2794.5|2782.5|41
1580887200000|2020-02-05 07:20:00|2804.4|2792.4|2809.4|2797.4|2810.8|2798.8|2804.1|2792.1|37
1580887500000|2020-02-05 07:25:00|2810.1|2798.1|2802.5|2790.5|2810.1|2798.1|2801.5|2789.5|75
1580887800000|2020-02-05 07:30:00|2801.5|2789.5|2806.7|2794.7|2809|2797|2801.5|2789.5|1
1580888100000|2020-02-05 07:35:00|2806.9|2794.9|2801.4|2789.4|2807.7|2795.7|2801.4|2789.4|0
1580888400000|2020-02-05 07:40:00|2801.2|2789.2|2807.7|2795.7|2807.7|2795.7|2800.9|2788.9|18
1580888700000|2020-02-05 07:45:00|2806.9|2794.9|2806.7|2794.7|2807.7|2795.7|2805.7|2793.7|0
1580889000000|2020-02-05 07:50:00|2805.9|2793.9|2800.2|2788.2|2806.7|2794.7|2800.2|2788.2|0
1580889300000|2020-02-05 07:55:00|2799.8|2787.8|2790.9|2778.9|2799.8|2787.8|2788.9|2776.9|14
1580889600000|2020-02-05 08:00:00|2791.6|2779.6|2794.6|2782.6|2795.6|2783.6|2791.2|2779.2|0
1580889900000|2020-02-05 08:05:00|2793.9|2781.9|2787.6|2775.6|2793.9|2781.9|2787.6|2775.6|7
1580890200000|2020-02-05 08:10:00|2788.2|2776.2|2783.9|2771.9|2788.6|2776.6|2782.9|2770.9|5
1580890500000|2020-02-05 08:15:00|2784.4|2772.4|2784.4|2772.4|2784.9|2772.9|2780.1|2768.1|25
1580890800000|2020-02-05 08:20:00|2784.1|2772.1|2781.6|2769.6|2784.9|2772.9|2778.9|2766.9|0
1580891100000|2020-02-05 08:25:00|2782.7|2770.7|2786.8|2774.8|2787.8|2775.8|2782.5|2770.5|30
1580891400000|2020-02-05 08:30:00|2787.1|2775.1|2796.1|2784.1|2796.6|2784.6|2786.8|2774.8|6
1580891700000|2020-02-05 08:35:00|2795.1|2783.1|2796.1|2784.1|2797.1|2785.1|2795.1|2783.1|0
1580892000000|2020-02-05 08:40:00|2795.8|2783.8|2794|2782|2796.1|2784.1|2792.1|2780.1|0
1580892300000|2020-02-05 08:45:00|2794.6|2782.6|2795|2783|2796.8|2784.8|2794.6|2782.6|0
1580892600000|2020-02-05 08:50:00|2794.6|2782.6|2796|2784|2796.3|2784.3|2794|2782|0
1580892900000|2020-02-05 08:55:00|2795.5|2783.5|2793.8|2781.8|2795.5|2783.5|2793|2781|1
1580893200000|2020-02-05 09:00:00|2794|2782|2792|2780|2794|2782|2789|2777|2
1580893500000|2020-02-05 09:05:00|2791.5|2779.5|2794|2782|2795|2783|2789|2777|0
1580893800000|2020-02-05 09:10:00|2793|2781|2798.2|2786.2|2799|2787|2793|2781|105
1580894100000|2020-02-05 09:15:00|2797.9|2785.9|2795.5|2783.5|2799.2|2787.2|2795.2|2783.2|8
1580894400000|2020-02-05 09:20:00|2795.2|2783.2|2804|2792|2804|2792|2794.9|2782.9|36
1580894700000|2020-02-05 09:25:00|2804.5|2792.5|2808.2|2796.2|2812.6|2800.6|2801.7|2789.7|30
1580895000000|2020-02-05 09:30:00|2810.2|2798.2|2812.9|2800.9|2812.9|2800.9|2806.7|2794.7|5
1580895300000|2020-02-05 09:35:00|2813.9|2801.9|2823.6|2811.6|2823.9|2811.9|2813.2|2801.2|53
1580895600000|2020-02-05 09:40:00|2822.9|2810.9|2816.4|2804.4|2822.9|2810.9|2816.4|2804.4|14
1580895900000|2020-02-05 09:45:00|2816.2|2804.2|2814.2|2802.2|2818.7|2806.7|2812.2|2800.2|2
1580896200000|2020-02-05 09:50:00|2815.2|2803.2|2820.4|2808.4|2823.2|2811.2|2812.4|2800.4|0
1580896500000|2020-02-05 09:55:00|2819.9|2807.9|2831.2|2819.2|2837.5|2824.9|2819.4|2807.4|74
1580956200000|2020-02-06 02:30:00|2846.4|2834.4|2835.5|2823.5|2853.2|2839.8|2826|2814|91
1580956500000|2020-02-06 02:35:00|2835.7|2823.7|2828.9|2816.9|2837|2825|2821|2809|53
1580956800000|2020-02-06 02:40:00|2829.4|2817.4|2833.3|2821.3|2834|2822|2827.2|2815.2|52
1580957100000|2020-02-06 02:45:00|2833.5|2821.5|2840.3|2828.3|2847.3|2835.3|2832.3|2820.3|32
1580957400000|2020-02-06 02:50:00|2840.8|2828.8|2838.8|2826.8|2841.5|2829.5|2836.3|2824.3|0
1580957700000|2020-02-06 02:55:00|2839.1|2827.1|2830.3|2818.3|2840|2828|2825.3|2813.3|0
1580958000000|2020-02-06 03:00:00|2830|2818|2825.3|2813.3|2834.3|2822.3|2822|2810|1
1580958300000|2020-02-06 03:05:00|2824.5|2812.5|2828.3|2816.3|2832.3|2820.3|2823|2811|0
1580958600000|2020-02-06 03:10:00|2827.6|2815.6|2823.3|2811.3|2828.3|2816.3|2822.3|2810.3|0
1580958900000|2020-02-06 03:15:00|2823|2811|2834.3|2822.3|2835.3|2823.3|2822.3|2810.3|16
1580959200000|2020-02-06 03:20:00|2834.8|2822.8|2838.5|2826.5|2839.3|2827.3|2833|2821|61
1580959500000|2020-02-06 03:25:00|2838.3|2826.3|2837.3|2825.3|2841|2829|2835.3|2823.3|5
1580959800000|2020-02-06 03:30:00|2837.8|2825.8|2842.7|2830.7|2844.1|2832.1|2836.3|2824.3|197
1580960100000|2020-02-06 03:35:00|2843.1|2831.1|2839.9|2827.9|2843.7|2831.7|2838.9|2826.9|53
1580960400000|2020-02-06 03:40:00|2840.9|2828.9|2838.9|2826.9|2840.9|2828.9|2837.9|2825.9|6
1580960700000|2020-02-06 03:45:00|2839.2|2827.2|2839.9|2827.9|2839.9|2827.9|2838.9|2826.9|0
1580961000000|2020-02-06 03:50:00|2839.4|2827.4|2838.1|2826.1|2839.9|2827.9|2837.6|2825.6|2
1580961300000|2020-02-06 03:55:00|2838.6|2826.6|2839.9|2827.9|2840.9|2828.9|2837.6|2825.6|6
1580961600000|2020-02-06 04:00:00|2841.5|2829.5|2841.9|2829.9|2843.4|2831.4|2839.9|2827.9|10
1580961900000|2020-02-06 04:05:00|2841.6|2829.6|2845.2|2833.2|2845.7|2833.7|2840.6|2828.6|0
1580962200000|2020-02-06 04:10:00|2845.4|2833.4|2838.9|2826.9|2846.2|2834.2|2838.6|2826.6|2
1580962500000|2020-02-06 04:15:00|2837.9|2825.9|2841.9|2829.9|2842.4|2830.4|2836.9|2824.9|2
1580962800000|2020-02-06 04:20:00|2841.1|2829.1|2840.1|2828.1|2842.4|2830.4|2839.6|2827.6|0
1580963100000|2020-02-06 04:25:00|2840.6|2828.6|2836.4|2824.4|2840.6|2828.6|2836.4|2824.4|13
1580970600000|2020-02-06 06:30:00|2836.5|2824.5|2837|2825|2839|2827|2827.5|2815.5|130
1580970900000|2020-02-06 06:35:00|2837.8|2825.8|2834.8|2822.8|2845.3|2833.3|2834.8|2822.8|29
1580971200000|2020-02-06 06:40:00|2835|2823|2836.3|2824.3|2840.5|2828.5|2835|2823|0
1580971500000|2020-02-06 06:45:00|2837.3|2825.3|2843.3|2831.3|2845.3|2833.3|2837|2825|0
1580971800000|2020-02-06 06:50:00|2844.3|2832.3|2858.3|2846.3|2862.5|2850.5|2844.3|2832.3|22
1580972100000|2020-02-06 06:55:00|2858.5|2846.5|2862.5|2850.5|2867.3|2855.3|2858.5|2846.5|72
1580972400000|2020-02-06 07:00:00|2863|2851|2861.3|2849.3|2863.8|2851.8|2856.6|2844.6|18
1580972700000|2020-02-06 07:05:00|2860.3|2848.3|2864.1|2852.1|2864.1|2852.1|2860.3|2848.3|16
1580973000000|2020-02-06 07:10:00|2863.8|2851.8|2865.8|2853.8|2865.8|2853.8|2862.8|2850.8|2
1580973300000|2020-02-06 07:15:00|2866.1|2854.1|2864.6|2852.6|2867.1|2855.1|2864.6|2852.6|101
1580973600000|2020-02-06 07:20:00|2864.9|2852.9|2865.1|2853.1|2866.3|2854.3|2864.9|2852.9|147
1580973900000|2020-02-06 07:25:00|2865.6|2853.6|2865.1|2853.1|2866.9|2854.9|2864.6|2852.6|194
1580974200000|2020-02-06 07:30:00|2865.4|2853.4|2863.7|2851.7|2865.4|2853.4|2863.7|2851.7|69
1580974500000|2020-02-06 07:35:00|2864.2|2852.2|2866.4|2854.4|2867.9|2855.9|2863.7|2851.7|10
1580974800000|2020-02-06 07:40:00|2866.1|2854.1|2874.4|2862.4|2874.4|2862.4|2865.6|2853.6|11
1580975100000|2020-02-06 07:45:00|2875.1|2863.1|2872.4|2860.4|2876.4|2864.4|2868.9|2856.9|3
1580975400000|2020-02-06 07:50:00|2873.4|2861.4|2872.4|2860.4|2874.7|2862.7|2869.4|2857.4|19
1580975700000|2020-02-06 07:55:00|2872.7|2860.7|2874.1|2862.1|2875.1|2863.1|2872.4|2860.4|2
1580976000000|2020-02-06 08:00:00|2873.9|2861.9|2873.6|2861.6|2874.4|2862.4|2873.6|2861.6|95
1580976300000|2020-02-06 08:05:00|2873.9|2861.9|2873.6|2861.6|2875.1|2863.1|2873.6|2861.6|40
1580976600000|2020-02-06 08:10:00|2873.9|2861.9|2874.8|2862.8|2875.8|2863.8|2873.1|2861.1|45
1580976900000|2020-02-06 08:15:00|2875.1|2863.1|2875.1|2863.1|2875.1|2863.1|2874.8|2862.8|140
1580977200000|2020-02-06 08:20:00|2875.5|2863.5|2878|2866|2880.5|2868.5|2875.5|2863.5|24
1580977500000|2020-02-06 08:25:00|2877.8|2865.8|2882.3|2870.3|2884.3|2872.3|2877.8|2865.8|35
1580977800000|2020-02-06 08:30:00|2882.5|2870.5|2882|2870|2883.2|2871.2|2881.7|2869.7|39
1580978100000|2020-02-06 08:35:00|2881.7|2869.7|2888.7|2876.7|2890.5|2878.5|2881.7|2869.7|30
1580978400000|2020-02-06 08:40:00|2889.5|2877.5|2890.2|2878.2|2892.7|2880.7|2888.9|2876.9|68
1580978700000|2020-02-06 08:45:00|2890.4|2878.4|2899.9|2887.9|2903.7|2890.8|2888.9|2876.9|71
1580979000000|2020-02-06 08:50:00|2898.9|2886.9|2912.1|2900.1|2912.8|2900.8|2897.9|2885.9|41
1580979300000|2020-02-06 08:55:00|2911.4|2899.4|2913.9|2901.9|2917.8|2905.8|2910.6|2898.6|79
1580979600000|2020-02-06 09:00:00|2914.4|2902.4|2917.1|2905.1|2920.1|2908.1|2914.4|2902.4|40
1580979900000|2020-02-06 09:05:00|2916.1|2904.1|2910.6|2898.6|2916.1|2904.1|2910.6|2898.6|6
1580980200000|2020-02-06 09:10:00|2910.8|2898.8|2911.3|2899.3|2913.3|2901.3|2910.8|2898.8|34
1580980500000|2020-02-06 09:15:00|2911.1|2899.1|2900.6|2888.6|2911.1|2899.1|2897.8|2885.8|96
1580980800000|2020-02-06 09:20:00|2900.3|2888.3|2899.1|2887.1|2902.1|2890.1|2897.1|2885.1|2
1580981100000|2020-02-06 09:25:00|2897.1|2885.1|2901.5|2889.5|2906.8|2894.8|2897.1|2885.1|7
1580981400000|2020-02-06 09:30:00|2900.5|2888.5|2903|2891|2903|2891|2896.5|2884.5|54
1580981700000|2020-02-06 09:35:00|2902.8|2890.8|2902|2890|2908.8|2896.8|2902|2890|71
1580982000000|2020-02-06 09:40:00|2902.3|2890.3|2895|2883|2902.5|2890.5|2893.2|2881.2|36
1580982300000|2020-02-06 09:45:00|2894.7|2882.7|2894.7|2882.7|2895.5|2883.5|2886.2|2874.2|19
1580982600000|2020-02-06 09:50:00|2895.2|2883.2|2892|2880|2896|2884|2890.5|2878.5|5
1580982900000|2020-02-06 09:55:00|2892.5|2880.5|2876.3|2864.3|2894.3|2882.3|2871.9|2859.9|372
1581042600000|2020-02-07 02:30:00|2855.9|2843.9|2861.3|2849.3|2867.6|2853.6|2843.6|2831.6|5
1581042900000|2020-02-07 02:35:00|2861.1|2849.1|2857.6|2845.6|2866.6|2854.6|2855.8|2843.8|241
1581043200000|2020-02-07 02:40:00|2859.1|2847.1|2853.8|2841.8|2859.1|2847.1|2852.1|2840.1|34
1581043500000|2020-02-07 02:45:00|2853.3|2841.3|2850.8|2838.8|2853.3|2841.3|2849.6|2837.6|2
1581043800000|2020-02-07 02:50:00|2850.3|2838.3|2845.6|2833.6|2850.8|2838.8|2839.6|2827.6|30
1581044100000|2020-02-07 02:55:00|2846.6|2834.6|2843.3|2831.3|2849.1|2837.1|2843.3|2831.3|0
1581044400000|2020-02-07 03:00:00|2843.8|2831.8|2847.6|2835.6|2848.1|2836.1|2843.8|2831.8|0
1581044700000|2020-02-07 03:05:00|2846.8|2834.8|2852.8|2840.8|2854.8|2842.8|2845.8|2833.8|1
1581045000000|2020-02-07 03:10:00|2853.3|2841.3|2848.8|2836.8|2854.8|2842.8|2847.8|2835.8|0
1581045300000|2020-02-07 03:15:00|2848.6|2836.6|2854.8|2842.8|2854.8|2842.8|2847.8|2835.8|0
1581045600000|2020-02-07 03:20:00|2855|2843|2856.8|2844.8|2857.6|2845.6|2854.3|2842.3|8
1581045900000|2020-02-07 03:25:00|2856.5|2844.5|2854.3|2842.3|2857.3|2845.3|2854.3|2842.3|7
1581046200000|2020-02-07 03:30:00|2855|2843|2859|2847|2859.8|2847.8|2854.3|2842.3|31
1581046500000|2020-02-07 03:35:00|2859.3|2847.3|2859|2847|2860|2848|2858|2846|1
1581046800000|2020-02-07 03:40:00|2859.3|2847.3|2859.5|2847.5|2860.5|2848.5|2859|2847|27
1581047100000|2020-02-07 03:45:00|2862.5|2850.5|2868.3|2856.3|2868.3|2856.3|2862.5|2850.5|19
1581047400000|2020-02-07 03:50:00|2868.8|2856.8|2873.2|2861.2|2875.8|2863.8|2868.8|2856.8|21
1581047700000|2020-02-07 03:55:00|2874.5|2862.5|2874.7|2862.7|2879.3|2867.3|2873|2861|27
1581048000000|2020-02-07 04:00:00|2874.5|2862.5|2875.3|2863.3|2875.3|2863.3|2869.7|2857.7|0
1581048300000|2020-02-07 04:05:00|2875.2|2863.2|2873.7|2861.7|2875.2|2863.2|2871.2|2859.2|1
1581048600000|2020-02-07 04:10:00|2873|2861|2874.7|2862.7|2875.2|2863.2|2873|2861|7
1581048900000|2020-02-07 04:15:00|2873.5|2861.5|2875.7|2863.7|2876.7|2864.7|2871.2|2859.2|26
1581049200000|2020-02-07 04:20:00|2876|2864|2872.7|2860.7|2877.2|2865.2|2872.7|2860.7|10
1581049500000|2020-02-07 04:25:00|2873|2861|2870.5|2858.5|2874.5|2862.5|2870.5|2858.5|32
1581057000000|2020-02-07 06:30:00|2875.8|2863.8|2879.6|2867.6|2890.8|2878.8|2875.8|2863.8|2
1581057300000|2020-02-07 06:35:00|2879.1|2867.1|2878.8|2866.8|2885.1|2873.1|2875.6|2863.6|0
1581057600000|2020-02-07 06:40:00|2879.3|2867.3|2883.8|2871.8|2887.8|2875.8|2879.3|2867.3|0
1581057900000|2020-02-07 06:45:00|2883.3|2871.3|2885.8|2873.8|2887.8|2875.8|2882.8|2870.8|0
1581058200000|2020-02-07 06:50:00|2886.8|2874.8|2893.3|2881.3|2893.3|2881.3|2886.8|2874.8|3
1581058500000|2020-02-07 06:55:00|2894.8|2882.8|2902.8|2890.8|2905.6|2893.6|2893.8|2881.8|88
1581058800000|2020-02-07 07:00:00|2903.3|2891.3|2903.8|2891.8|2904.8|2892.8|2899.1|2887.1|0
1581059100000|2020-02-07 07:05:00|2904.1|2892.1|2900.5|2888.5|2904.1|2892.1|2898|2886|2
1581059400000|2020-02-07 07:10:00|2900|2888|2877.8|2865.8|2901|2889|2875.8|2863.8|0
1581059700000|2020-02-07 07:15:00|2874.8|2862.8|2885.8|2873.8|2891.8|2879.8|2874|2862|32
1581060000000|2020-02-07 07:20:00|2886.3|2874.3|2883.8|2871.8|2886.3|2874.3|2881.8|2869.8|0
1581060300000|2020-02-07 07:25:00|2884.3|2872.3|2878.3|2866.3|2885.8|2873.8|2878.3|2866.3|0
1581060600000|2020-02-07 07:30:00|2878.8|2866.8|2878.8|2866.8|2883.8|2871.8|2877.8|2865.8|0
1581060900000|2020-02-07 07:35:00|2879.3|2867.3|2882.8|2870.8|2883.2|2871.2|2878.8|2866.8|1
1581061200000|2020-02-07 07:40:00|2882.5|2870.5|2880.8|2868.8|2884.8|2872.8|2879.3|2867.3|0
1581061500000|2020-02-07 07:45:00|2880|2868|2879.7|2867.7|2880.7|2868.7|2875|2863|2
1581061800000|2020-02-07 07:50:00|2880.2|2868.2|2877.2|2865.2|2880.7|2868.7|2875.7|2863.7|0
1581062100000|2020-02-07 07:55:00|2876.7|2864.7|2877.2|2865.2|2877.7|2865.7|2875.7|2863.7|0
1581062400000|2020-02-07 08:00:00|2877|2865|2877.7|2865.7|2882.7|2870.7|2876.7|2864.7|8
1581062700000|2020-02-07 08:05:00|2878|2866|2876.5|2864.5|2879.2|2867.2|2876.5|2864.5|0
1581063000000|2020-02-07 08:10:00|2876.7|2864.7|2877.2|2865.2|2879.7|2867.7|2876.7|2864.7|0
1581063300000|2020-02-07 08:15:00|2877.5|2865.5|2877|2865|2877.7|2865.7|2873.4|2861.4|24
1581063600000|2020-02-07 08:20:00|2876.7|2864.7|2874|2862|2878.7|2866.7|2872.4|2860.4|114
1581063900000|2020-02-07 08:25:00|2874.2|2862.2|2858|2846|2874.7|2862.7|2856|2844|144
1581064200000|2020-02-07 08:30:00|2858.5|2846.5|2853.2|2841.2|2861|2849|2852.2|2840.2|16
1581064500000|2020-02-07 08:35:00|2854.2|2842.2|2854.2|2842.2|2856.2|2844.2|2851.2|2839.2|2
1581064800000|2020-02-07 08:40:00|2853.7|2841.7|2852.2|2840.2|2854.2|2842.2|2851.2|2839.2|0
1581065100000|2020-02-07 08:45:00|2850.7|2838.7|2823|2811|2850.7|2838.7|2818|2806|72
1581065400000|2020-02-07 08:50:00|2823.2|2811.2|2831.9|2819.9|2832.5|2820.5|2823.2|2811.2|41
1581065700000|2020-02-07 08:55:00|2832.2|2820.2|2834.2|2822.2|2837.7|2825.7|2832.2|2820.2|17
1581066000000|2020-02-07 09:00:00|2834.4|2822.4|2833.9|2821.9|2837.9|2825.9|2831.4|2819.4|127
1581066300000|2020-02-07 09:05:00|2834.7|2822.7|2835.2|2823.2|2838.9|2826.9|2832.9|2820.9|62
1581066600000|2020-02-07 09:10:00|2834.9|2822.9|2837.2|2825.2|2837.4|2825.4|2833.2|2821.2|16
1581066900000|2020-02-07 09:15:00|2837.4|2825.4|2841.2|2829.2|2842.2|2830.2|2836.4|2824.4|28
1581067200000|2020-02-07 09:20:00|2840.9|2828.9|2841.9|2829.9|2844.4|2832.4|2840.7|2828.7|12
1581067500000|2020-02-07 09:25:00|2843.4|2831.4|2852.9|2840.9|2852.9|2840.9|2843.2|2831.2|83
1581067800000|2020-02-07 09:30:00|2853.5|2841.5|2851.2|2839.2|2863.4|2851.4|2849.9|2837.9|76
1581068100000|2020-02-07 09:35:00|2851.4|2839.4|2852.9|2840.9|2853.4|2841.4|2847.9|2835.9|19
1581068400000|2020-02-07 09:40:00|2851.1|2839.1|2843.9|2831.9|2851.1|2839.1|2841.9|2829.9|22
1581068700000|2020-02-07 09:45:00|2844.1|2832.1|2836.4|2824.4|2844.4|2832.4|2833.6|2821.6|70
1581069000000|2020-02-07 09:50:00|2835.9|2823.9|2831.3|2819.3|2836.9|2824.9|2828.3|2816.3|183
1581069300000|2020-02-07 09:55:00|2831.6|2819.6|2840.3|2828.3|2845.8|2833.8|2831.6|2819.6|104
1581301800000|2020-02-10 02:30:00|2857.4|2845.4|2857.4|2845.4|2860|2848|2851.4|2839.4|0
1581302100000|2020-02-10 02:35:00|2858|2846|2856.4|2844.4|2859|2847|2852.4|2840.4|0
1581302400000|2020-02-10 02:40:00|2856.6|2844.6|2854.2|2842.2|2857.4|2845.4|2854.2|2842.2|25
1581302700000|2020-02-10 02:45:00|2853.9|2841.9|2843.4|2831.4|2854.2|2842.2|2836.4|2823.1|24
1581303000000|2020-02-10 02:50:00|2843.1|2831.1|2840.6|2828.6|2847.3|2835.3|2838.6|2826.6|0
1581303300000|2020-02-10 02:55:00|2840.4|2828.4|2840.8|2828.8|2841.6|2829.6|2835|2823|9
1581303600000|2020-02-10 03:00:00|2839.8|2827.8|2842.9|2830.9|2843.4|2831.4|2838.8|2826.8|5
1581303900000|2020-02-10 03:05:00|2843.4|2831.4|2839.8|2827.8|2844.2|2832.2|2839.3|2827.3|25
1581304200000|2020-02-10 03:10:00|2839.4|2827.4|2837.5|2825.5|2840.6|2828.6|2831.8|2819.8|0
1581304500000|2020-02-10 03:15:00|2837|2825|2836|2824|2838.8|2826.8|2836|2824|0
1581304800000|2020-02-10 03:20:00|2835.2|2823.2|2831|2819|2838.6|2826.6|2828|2816|0
1581305100000|2020-02-10 03:25:00|2830.5|2818.5|2831.1|2819.1|2833.5|2821.5|2826.4|2814.4|0
1581305400000|2020-02-10 03:30:00|2831.3|2819.3|2843.2|2831.2|2843.2|2831.2|2830.1|2818.1|7
1581305700000|2020-02-10 03:35:00|2843|2831|2843|2831|2845.8|2833.8|2840|2828|8
1581306000000|2020-02-10 03:40:00|2843.3|2831.3|2846.5|2834.5|2848.8|2836.8|2842|2830|14
1581306300000|2020-02-10 03:45:00|2846.7|2834.7|2836.2|2824.2|2848|2836|2832.7|2820.7|50
1581306600000|2020-02-10 03:50:00|2836.7|2824.7|2835.8|2823.8|2839.2|2827.2|2834.2|2822.2|6
1581306900000|2020-02-10 03:55:00|2834.8|2822.8|2834.8|2822.8|2841.6|2829.1|2834.8|2822.8|0
1581307200000|2020-02-10 04:00:00|2834.9|2822.9|2832.9|2820.9|2836.3|2824.3|2830.8|2818.8|0
1581307500000|2020-02-10 04:05:00|2833.6|2821.6|2833.7|2821.7|2835.7|2823.7|2830.7|2818.7|1
1581307800000|2020-02-10 04:10:00|2833.4|2821.4|2830.4|2818.4|2833.4|2821.4|2828.2|2816.2|0
1581308100000|2020-02-10 04:15:00|2830.5|2818.5|2832.7|2820.7|2833.4|2821.4|2830.5|2818.5|1
1581308400000|2020-02-10 04:20:00|2833.3|2821.3|2834.1|2822.1|2836|2824|2832.3|2820.3|0
1581308700000|2020-02-10 04:25:00|2833.6|2821.6|2823.5|2811.5|2835|2823|2823.5|2811.5|75
1581316200000|2020-02-10 06:30:00|2814.6|2802.6|2812|2800|2818.8|2806.8|2804.3|2790.9|33
1581316500000|2020-02-10 06:35:00|2812.4|2800.4|2806.4|2794.4|2812.9|2800.9|2805.4|2793.4|8
1581316800000|2020-02-10 06:40:00|2806.2|2794.2|2806.7|2794.7|2808.8|2796.8|2794.2|2782.2|81
1581317100000|2020-02-10 06:45:00|2801.4|2789.4|2789.2|2777.2|2804.9|2791.9|2789.2|2777.2|2
1581317400000|2020-02-10 06:50:00|2790.2|2778.2|2789.8|2777.8|2792.4|2780.4|2789.8|2777.8|26
1581317700000|2020-02-10 06:55:00|2788.8|2776.8|2794.6|2782.6|2798.6|2786.6|2788.8|2776.8|25
1581318000000|2020-02-10 07:00:00|2794.4|2782.4|2789.4|2777.4|2794.4|2782.4|2787.2|2775.2|9
1581318300000|2020-02-10 07:05:00|2788.9|2776.9|2782.4|2770.4|2791.4|2779.4|2782.4|2770.4|10
1581318600000|2020-02-10 07:10:00|2782.2|2770.2|2786.5|2774.5|2787|2775|2780|2768|55
1581318900000|2020-02-10 07:15:00|2785.5|2773.5|2787.4|2775.4|2787.4|2775.4|2783|2771|34
1581319200000|2020-02-10 07:20:00|2786.7|2774.7|2783.8|2771.8|2786.7|2774.7|2781.8|2769.8|5
1581319500000|2020-02-10 07:25:00|2783.6|2771.6|2786.8|2774.8|2789.8|2777.8|2782.8|2770.8|0
1581319800000|2020-02-10 07:30:00|2786.3|2774.3|2784.8|2772.8|2789.8|2777.8|2783.8|2771.8|4
1581320100000|2020-02-10 07:35:00|2784.2|2772.2|2784.4|2772.4|2784.8|2772.8|2782|2770|0
1581320400000|2020-02-10 07:40:00|2783.8|2771.8|2777.1|2765.1|2784.8|2772.8|2775.1|2763.1|215
1581320700000|2020-02-10 07:45:00|2776.8|2764.8|2775.1|2763.1|2781.4|2769.4|2775.1|2763.1|13558
1581321000000|2020-02-10 07:50:00|2774.8|2762.8|2775.9|2763.9|2777.6|2765.6|2770.8|2758.8|46
1581321300000|2020-02-10 07:55:00|2775.6|2763.6|2778.9|2766.9|2779.4|2767.4|2767.3|2755.3|32
1581321600000|2020-02-10 08:00:00|2778.6|2766.6|2784.2|2772.2|2787.5|2775.5|2778.6|2766.6|32
1581321900000|2020-02-10 08:05:00|2784.4|2772.4|2783.4|2771.4|2787.4|2775.4|2781.4|2769.4|0
1581322200000|2020-02-10 08:10:00|2783.9|2771.9|2776.3|2764.3|2783.9|2771.9|2775|2763|0
1581322500000|2020-02-10 08:15:00|2777.7|2765.7|2781.3|2769.3|2784.3|2772.3|2777.7|2765.7|0
1581322800000|2020-02-10 08:20:00|2780.3|2768.3|2776.3|2764.3|2780.3|2768.3|2775.1|2763.1|0
1581323100000|2020-02-10 08:25:00|2776.1|2764.1|2774.1|2762.1|2777.3|2765.3|2770.3|2758.3|0
1581323400000|2020-02-10 08:30:00|2773.6|2761.6|2775.9|2763.9|2776.6|2764.6|2770.3|2758.3|1
1581323700000|2020-02-10 08:35:00|2775.4|2763.4|2779.6|2767.6|2783.3|2771.3|2772.8|2760.8|5
1581324000000|2020-02-10 08:40:00|2779.4|2767.4|2778.2|2766.2|2780.2|2768.2|2776.9|2764.9|0
1581324300000|2020-02-10 08:45:00|2778.7|2766.7|2782.1|2770.1|2784.4|2772.4|2773.7|2761.7|51
1581324600000|2020-02-10 08:50:00|2782.2|2770.2|2775.7|2763.7|2782.6|2770.6|2772.2|2760.2|50
1581324900000|2020-02-10 08:55:00|2775.2|2763.2|2778.9|2766.9|2779.5|2767.5|2775.2|2763.2|14
1581325200000|2020-02-10 09:00:00|2778.5|2766.5|2780.4|2768.4|2781.5|2769.5|2776.4|2764.4|5
1581325500000|2020-02-10 09:05:00|2779.7|2767.7|2781.3|2769.3|2782.2|2770.2|2776.4|2764.4|43
1581325800000|2020-02-10 09:10:00|2781.7|2769.7|2769.5|2757.5|2781.8|2769.8|2766.2|2754.2|155
1581326100000|2020-02-10 09:15:00|2769|2757|2776.8|2764.8|2778|2766|2769|2757|5
1581326400000|2020-02-10 09:20:00|2777|2765|2772.5|2760.5|2777|2765|2768.8|2756.8|12
1581326700000|2020-02-10 09:25:00|2772.6|2760.6|2777.4|2765.4|2778.4|2766.4|2769.4|2757.4|49
1581327000000|2020-02-10 09:30:00|2776.9|2764.9|2777.8|2765.8|2778.9|2766.9|2772.9|2760.9|111
1581327300000|2020-02-10 09:35:00|2777.6|2765.6|2773.8|2761.8|2778.9|2766.9|2772.5|2760.5|13
1581327600000|2020-02-10 09:40:00|2773.5|2761.5|2772.1|2760.1|2776.5|2764.5|2770.1|2758.1|5
1581327900000|2020-02-10 09:45:00|2772.5|2760.5|2772.3|2760.3|2772.8|2760.8|2769.7|2757.7|1
1581328200000|2020-02-10 09:50:00|2772.1|2760.1|2774.6|2762.6|2775.3|2763.3|2771.5|2759.5|37
1581328500000|2020-02-10 09:55:00|2774.9|2762.9|2778.7|2766.7|2778.7|2766.7|2770.1|2752|33
1581388200000|2020-02-11 02:30:00|2794.6|2782.6|2789.6|2777.6|2795.8|2782.9|2781.9|2769.9|0
1581388500000|2020-02-11 02:35:00|2789.3|2777.3|2788.4|2776.4|2789.6|2777.6|2785.5|2773.5|6
1581388800000|2020-02-11 02:40:00|2788.9|2776.9|2775.8|2763.8|2790.6|2778.6|2775.8|2763.8|0
1581389100000|2020-02-11 02:45:00|2775.3|2763.3|2759.3|2747.3|2775.3|2763.3|2746.4|2731.8|43
1581389400000|2020-02-11 02:50:00|2760.3|2748.3|2770.8|2758.8|2773.3|2761.3|2758.3|2746.3|20
1581389700000|2020-02-11 02:55:00|2770.9|2758.9|2786.8|2774.8|2789.7|2777.7|2770.9|2758.9|8
1581390000000|2020-02-11 03:00:00|2788.4|2776.4|2794.1|2782.1|2796.3|2784.3|2786.3|2774.3|10
1581390300000|2020-02-11 03:05:00|2794.3|2782.3|2781.9|2769.9|2794.3|2782.3|2780.9|2768.9|10
1581390600000|2020-02-11 03:10:00|2782.1|2770.1|2784.9|2772.9|2789|2776.9|2782.1|2770.1|5
1581390900000|2020-02-11 03:15:00|2785.2|2773.2|2785.1|2773.1|2785.7|2773.7|2779.9|2766.4|0
1581391200000|2020-02-11 03:20:00|2785.7|2773.7|2796.9|2784.9|2797.9|2785.9|2785.2|2773.2|30
1581391500000|2020-02-11 03:25:00|2796.7|2784.7|2789.6|2777.6|2796.7|2784.7|2788.9|2776.9|0
1581391800000|2020-02-11 03:30:00|2789.9|2777.9|2789|2777|2790.9|2778.9|2787.9|2775.9|2
1581392100000|2020-02-11 03:35:00|2788.9|2776.9|2787.9|2775.9|2788.9|2776.9|2783.8|2771.8|0
1581392400000|2020-02-11 03:40:00|2787.5|2775.5|2789.5|2777.5|2791.2|2779.2|2787|2775|0
1581392700000|2020-02-11 03:45:00|2790.2|2778.2|2787.7|2775.7|2791.2|2779.2|2786.2|2774.2|0
1581393000000|2020-02-11 03:50:00|2787.2|2775.2|2786.7|2774.7|2789.5|2777.5|2785|2773|1
1581393300000|2020-02-11 03:55:00|2786.5|2774.5|2785.5|2773.5|2788.5|2776.5|2785.3|2773.3|8
1581393600000|2020-02-11 04:00:00|2786.3|2774.3|2784.3|2772.3|2786.5|2774.5|2784.3|2772.3|37
1581393900000|2020-02-11 04:05:00|2784.6|2772.6|2780.6|2768.6|2785.1|2773.1|2780.3|2768.3|13
1581394200000|2020-02-11 04:10:00|2780.8|2768.8|2769.3|2757.3|2781.8|2769.8|2769.3|2757.3|2
1581394500000|2020-02-11 04:15:00|2769.1|2757.1|2764.8|2752.8|2769.1|2757.1|2764.2|2752.2|5
1581394800000|2020-02-11 04:20:00|2764.3|2752.3|2759.8|2747.8|2766.1|2754.1|2758.8|2746.8|39
1581395100000|2020-02-11 04:25:00|2760.5|2748.5|2758|2746|2760.6|2748.6|2755.2|2743.2|35
1581402600000|2020-02-11 06:30:00|2749|2737|2748.4|2736.4|2750.4|2738.4|2744.7|2732.7|3
1581402900000|2020-02-11 06:35:00|2749.2|2737.2|2737.7|2725.7|2749.2|2737.2|2733|2721|49
1581403200000|2020-02-11 06:40:00|2738.5|2726.5|2727.6|2715.6|2738.5|2726.5|2727.4|2715.4|63
1581403500000|2020-02-11 06:45:00|2727.4|2715.4|2731.2|2719.2|2731.3|2719.3|2725|2713|55
1581403800000|2020-02-11 06:50:00|2730.5|2718.5|2729.4|2717.4|2733.5|2721.5|2729.4|2717.4|134
1581404100000|2020-02-11 06:55:00|2728.7|2716.7|2725.4|2713.4|2730.9|2718.9|2725.4|2713.4|33
1581404400000|2020-02-11 07:00:00|2724.9|2712.9|2725.7|2713.7|2728.3|2716.3|2721.7|2709.7|53
1581404700000|2020-02-11 07:05:00|2726.2|2714.2|2725.8|2713.8|2728.3|2716.3|2721.2|2709.2|9
1581405000000|2020-02-11 07:10:00|2725.7|2713.7|2728.5|2716.5|2728.5|2716.5|2723.3|2711.3|1
1581405300000|2020-02-11 07:15:00|2728.7|2716.7|2731.5|2719.5|2732.5|2720.5|2726.3|2714.3|58
1581405600000|2020-02-11 07:20:00|2731|2719|2730.3|2718.3|2731.7|2719.7|2727.2|2715.2|1
1581405900000|2020-02-11 07:25:00|2730.7|2718.7|2727.8|2715.8|2731.3|2719.3|2727.5|2715.5|14
1581406200000|2020-02-11 07:30:00|2727.5|2715.5|2730.3|2718.3|2730.5|2718.5|2723.5|2711.5|0
1581406500000|2020-02-11 07:35:00|2730.5|2718.5|2735|2723|2735|2723|2727.5|2715.5|2
1581406800000|2020-02-11 07:40:00|2734.8|2722.8|2731.5|2719.5|2740.1|2728.1|2731.2|2719.2|27
1581407100000|2020-02-11 07:45:00|2730.5|2718.5|2732.8|2720.8|2737.3|2725.3|2730.5|2718.5|0
1581407400000|2020-02-11 07:50:00|2732.3|2720.3|2717.5|2705.5|2733.8|2721.8|2714|2702|85
1581407700000|2020-02-11 07:55:00|2718.3|2706.3|2720.8|2708.8|2721.6|2709.6|2717.3|2705.3|17
1581408000000|2020-02-11 08:00:00|2720.6|2708.6|2726.8|2714.8|2729.4|2717.4|2719.5|2707.5|26
1581408300000|2020-02-11 08:05:00|2726.6|2714.6|2728.3|2716.3|2733.3|2721.3|2724.6|2712.6|27
1581408600000|2020-02-11 08:10:00|2727.8|2715.8|2727.1|2715.1|2728.8|2716.8|2723.8|2711.8|19
1581408900000|2020-02-11 08:15:00|2727.4|2715.4|2726.5|2714.5|2727.9|2715.9|2726|2714|5
1581409200000|2020-02-11 08:20:00|2726.4|2714.4|2724.6|2712.6|2727.6|2715.6|2724.6|2712.6|154
1581409500000|2020-02-11 08:25:00|2725.3|2713.3|2724.3|2712.3|2726.3|2714.3|2722.3|2710.3|35
1581409800000|2020-02-11 08:30:00|2725.1|2713.1|2727.1|2715.1|2728.6|2716.6|2725.1|2713.1|4
1581410100000|2020-02-11 08:35:00|2726.1|2714.1|2723.6|2711.6|2726.1|2714.1|2722.1|2710.1|0
1581410400000|2020-02-11 08:40:00|2723.9|2711.9|2723.8|2711.8|2725.4|2713.4|2723.4|2711.4|49
1581410700000|2020-02-11 08:45:00|2724.4|2712.4|2722.9|2710.9|2725.6|2713.6|2720.9|2708.9|32
1581411000000|2020-02-11 08:50:00|2723.1|2711.1|2722.7|2710.7|2723.4|2711.4|2720.3|2708.3|72
1581411300000|2020-02-11 08:55:00|2722.6|2710.6|2722.4|2710.4|2723.6|2711.6|2722.1|2710.1|5
1581411600000|2020-02-11 09:00:00|2722.1|2710.1|2721.6|2709.6|2722.4|2710.4|2720.9|2708.9|19
1581411900000|2020-02-11 09:05:00|2721.2|2709.2|2722.2|2710.2|2723.9|2711.9|2720.9|2708.9|53
1581412200000|2020-02-11 09:10:00|2722.7|2710.7|2722.6|2710.6|2723.6|2711.6|2722.2|2710.2|16
1581412500000|2020-02-11 09:15:00|2723.4|2711.4|2727.2|2715.2|2728.9|2716.9|2723.4|2711.4|34
1581412800000|2020-02-11 09:20:00|2725.2|2713.2|2726.4|2714.4|2727.2|2715.2|2723.9|2711.9|11
1581413100000|2020-02-11 09:25:00|2726.5|2714.5|2727.7|2715.7|2728.2|2716.2|2724.4|2712.4|6
1581413400000|2020-02-11 09:30:00|2727.2|2715.2|2724.2|2712.2|2728|2716|2722.4|2710.4|2
1581413700000|2020-02-11 09:35:00|2724|2712|2722.2|2710.2|2725.5|2713.5|2722.2|2710.2|23
1581414000000|2020-02-11 09:40:00|2722.4|2710.4|2724.5|2712.5|2724.5|2712.5|2715.4|2703.4|156
1581414300000|2020-02-11 09:45:00|2724|2712|2723.2|2711.2|2725.5|2713.5|2718.7|2706.7|47
1581414600000|2020-02-11 09:50:00|2723.8|2711.8|2717.8|2705.8|2725|2713|2717.3|2705.3|6
1581414900000|2020-02-11 09:55:00|2717.3|2705.3|2712.5|2700.5|2721.8|2709.8|2712.5|2700.5|29
1581474600000|2020-02-12 02:30:00|2722.9|2710.9|2721.3|2709.3|2727.6|2715.6|2718.4|2706.4|0
1581474900000|2020-02-12 02:35:00|2721.1|2709.1|2713.3|2701.3|2721.1|2709.1|2713.3|2701.3|4
1581475200000|2020-02-12 02:40:00|2712.9|2700.9|2715.1|2703.1|2718.1|2706.1|2709.1|2697.1|11
1581475500000|2020-02-12 02:45:00|2714.1|2702.1|2705.8|2693.8|2715.1|2703.1|2703.6|2691.6|33
1581475800000|2020-02-12 02:50:00|2706.8|2694.8|2689.3|2677.3|2707.9|2695.9|2688.3|2676.3|5
1581476100000|2020-02-12 02:55:00|2690.1|2678.1|2690|2678|2692.8|2680.8|2687.4|2675.4|8
1581476400000|2020-02-12 03:00:00|2690.3|2678.3|2693.5|2681.5|2694.3|2682.3|2689.5|2677.5|26
1581476700000|2020-02-12 03:05:00|2692.6|2680.6|2682.6|2670.6|2692.6|2680.6|2682.5|2670.5|67
1581477000000|2020-02-12 03:10:00|2683.1|2671.1|2674|2662|2683.1|2671.1|2674|2662|52
1581477300000|2020-02-12 03:15:00|2674.3|2662.3|2670.8|2658.8|2675.5|2663.5|2665.6|2653.6|108
1581477600000|2020-02-12 03:20:00|2669.6|2657.6|2667.5|2655.5|2669.6|2657.6|2664.8|2652.8|126
1581477900000|2020-02-12 03:25:00|2668.2|2656.2|2665.3|2653.3|2668.3|2656.3|2663.9|2651.9|111
1581478200000|2020-02-12 03:30:00|2665.9|2653.9|2666.3|2654.3|2666.6|2654.6|2664.6|2652.6|80
1581478500000|2020-02-12 03:35:00|2665.8|2653.8|2664.3|2652.3|2667|2655|2663.5|2651.5|58
1581478800000|2020-02-12 03:40:00|2664.1|2652.1|2665.7|2653.7|2665.7|2653.7|2663.1|2651.1|17
1581479100000|2020-02-12 03:45:00|2665.3|2653.3|2667|2655|2667.7|2655.7|2665|2653|84
1581479400000|2020-02-12 03:50:00|2666.5|2654.5|2667.7|2655.7|2667.7|2655.7|2664.1|2652.1|167
1581479700000|2020-02-12 03:55:00|2667|2655|2668|2656|2668.7|2656.7|2666.6|2654.6|101
1581480000000|2020-02-12 04:00:00|2667.1|2655.1|2669.3|2657.3|2669.3|2657.3|2666.8|2654.8|54
1581480300000|2020-02-12 04:05:00|2669|2657|2669|2657|2669.6|2657.6|2668.3|2656.3|16
1581480600000|2020-02-12 04:10:00|2668.6|2656.6|2668.8|2656.8|2671.3|2659.3|2668.6|2656.6|66
1581480900000|2020-02-12 04:15:00|2669.3|2657.3|2666.6|2654.6|2669.8|2657.8|2666.6|2654.6|107
1581481200000|2020-02-12 04:20:00|2667|2655|2668|2656|2668.8|2656.8|2664.6|2652.6|46
1581481500000|2020-02-12 04:25:00|2667.8|2655.8|2671.3|2659.3|2671.3|2659.3|2667|2655|36
1581489000000|2020-02-12 06:30:00|2671.2|2659.2|2661|2649|2675.2|2663.2|2651|2639|209
1581489300000|2020-02-12 06:35:00|2660.5|2648.5|2658.5|2646.5|2663.2|2651.2|2657|2645|7
1581489600000|2020-02-12 06:40:00|2658.4|2646.4|2654.7|2642.7|2659.7|2647.1|2653|2641|11
1581489900000|2020-02-12 06:45:00|2655.4|2643.4|2657.4|2645.4|2658.2|2646.2|2654.7|2642.7|2
1581490200000|2020-02-12 06:50:00|2657.7|2645.7|2661.2|2649.2|2662.1|2650.1|2657.7|2645.7|7
1581490500000|2020-02-12 06:55:00|2661.6|2649.6|2667.1|2655.1|2668.1|2656.1|2661.2|2649.2|14
1581490800000|2020-02-12 07:00:00|2668.1|2656.1|2668.1|2656.1|2674.9|2662.9|2665.1|2653.1|4
1581491100000|2020-02-12 07:05:00|2667.9|2655.9|2665.2|2653.2|2670.1|2658.1|2665.2|2653.2|3
1581491400000|2020-02-12 07:10:00|2664.2|2652.2|2667.2|2655.2|2669.9|2657.9|2662.2|2650.2|0
1581491700000|2020-02-12 07:15:00|2667.4|2655.4|2678.4|2666.4|2679.2|2667.2|2667.4|2655.4|8
1581492000000|2020-02-12 07:20:00|2678|2666|2680|2668|2683.6|2671.6|2677.5|2665.5|35
1581492300000|2020-02-12 07:25:00|2679.7|2667.7|2687|2675|2687|2675|2677|2665|2
1581492600000|2020-02-12 07:30:00|2689.9|2677.9|2691.3|2679.3|2695.3|2683.3|2689|2677|75
1581492900000|2020-02-12 07:35:00|2692|2680|2687.5|2675.5|2692.3|2680.3|2686.2|2674.2|3
1581493200000|2020-02-12 07:40:00|2687.3|2675.3|2696.9|2684.9|2696.9|2684.9|2686.3|2674.3|3
1581493500000|2020-02-12 07:45:00|2697.6|2685.6|2715.6|2703.6|2715.6|2703.6|2697.6|2685.6|86
1581493800000|2020-02-12 07:50:00|2715.4|2703.4|2713|2701|2715.6|2703.6|2708.5|2696.5|15
1581494100000|2020-02-12 07:55:00|2712.2|2700.2|2714.4|2702.4|2717.6|2705.6|2710.7|2698.7|137
1581494400000|2020-02-12 08:00:00|2714.2|2702.2|2706.5|2694.5|2715.9|2703.9|2706.5|2694.5|8
1581494700000|2020-02-12 08:05:00|2705.7|2693.7|2706.4|2694.4|2706.5|2694.5|2698.9|2686.9|1
1581495000000|2020-02-12 08:10:00|2706.2|2694.2|2690.5|2678.5|2706.2|2694.2|2689.5|2677.5|1
1581495300000|2020-02-12 08:15:00|2690.7|2678.7|2697.6|2685.6|2698.9|2686.9|2688.7|2676.7|93
1581495600000|2020-02-12 08:20:00|2697.9|2685.9|2690.9|2678.9|2701.9|2689.9|2690.9|2678.9|98
1581495900000|2020-02-12 08:25:00|2691.6|2679.6|2693.9|2681.9|2694.3|2682.3|2687.9|2675.9|208
1581496200000|2020-02-12 08:30:00|2693.8|2681.8|2694.3|2682.3|2697|2685|2688.9|2676.9|104
1581496500000|2020-02-12 08:35:00|2694.8|2682.8|2685.6|2673.6|2694.8|2682.8|2679.9|2667.9|112
1581496800000|2020-02-12 08:40:00|2685.3|2673.3|2685.8|2673.8|2687.6|2675.6|2684.8|2672.8|25
1581497100000|2020-02-12 08:45:00|2684.9|2672.9|2691.4|2679.4|2692.3|2680.3|2684.2|2672.2|4
1581497400000|2020-02-12 08:50:00|2690.6|2678.6|2692.4|2680.4|2695.3|2683.3|2686.9|2674.9|117
1581497700000|2020-02-12 08:55:00|2692.6|2680.6|2700.7|2688.7|2702.1|2690.1|2691.4|2679.4|167
1581498000000|2020-02-12 09:00:00|2700|2688|2702.3|2690.3|2702.8|2690.8|2696.7|2682.4|66
1581498300000|2020-02-12 09:05:00|2704.7|2692.7|2691.5|2679.5|2710.7|2698.7|2689.8|2677.8|80
1581498600000|2020-02-12 09:10:00|2691.6|2679.6|2701.8|2689.8|2705.3|2693.3|2691.6|2679.6|51
1581498900000|2020-02-12 09:15:00|2701.2|2689.2|2702.8|2690.8|2707.3|2695.3|2698.3|2686.3|30
1581499200000|2020-02-12 09:20:00|2703.7|2691.7|2686.4|2674.4|2705.7|2693.7|2686.4|2674.4|80
1581499500000|2020-02-12 09:25:00|2687.3|2675.3|2685.7|2673.7|2693.1|2681.1|2685.7|2673.7|73
1581499800000|2020-02-12 09:30:00|2686|2674|2706.4|2694.4|2708.4|2696.4|2686|2674|17
1581500100000|2020-02-12 09:35:00|2706.9|2694.9|2726.4|2714.4|2729.4|2717.4|2706.3|2694.3|97
1581500400000|2020-02-12 09:40:00|2726.6|2714.6|2725.5|2713.5|2729.6|2717.6|2721.4|2709.4|96
1581500700000|2020-02-12 09:45:00|2725|2713|2723.9|2711.9|2729.6|2717.6|2722.9|2710.9|37
1581501000000|2020-02-12 09:50:00|2723.4|2711.4|2717.4|2705.4|2723.9|2711.9|2715.8|2703.8|40
1581501300000|2020-02-12 09:55:00|2716.9|2704.9|2723.9|2711.9|2723.9|2711.9|2716.9|2704.9|43
1581561000000|2020-02-13 02:30:00|2715|2703|2713.6|2701.6|2721.4|2709.4|2699.7|2687.7|85
1581561300000|2020-02-13 02:35:00|2714.4|2702.4|2709.6|2697.6|2715.4|2702.4|2707.6|2695|7
1581561600000|2020-02-13 02:40:00|2710.1|2698.1|2705.6|2693.6|2710.1|2698.1|2704.6|2692.6|0
1581561900000|2020-02-13 02:45:00|2705.4|2693.4|2702.3|2690.3|2707.6|2695.6|2701.4|2689.4|10
1581562200000|2020-02-13 02:50:00|2701.4|2689.4|2680.3|2668.3|2702.3|2690.3|2678.1|2666.1|82
1581562500000|2020-02-13 02:55:00|2680.1|2668.1|2682.1|2670.1|2685.1|2673.1|2679.3|2667.3|141
1581562800000|2020-02-13 03:00:00|2682|2670|2672.8|2660.8|2682.3|2670.3|2672.8|2660.8|157
1581563100000|2020-02-13 03:05:00|2673.6|2661.6|2674.7|2662.7|2674.7|2662.7|2671|2659|94
1581563400000|2020-02-13 03:10:00|2675.6|2663.6|2674.4|2662.4|2675.6|2663.6|2673.3|2661.3|133
1581563700000|2020-02-13 03:15:00|2674.3|2662.3|2672.4|2660.4|2674.3|2662.3|2669.8|2657.8|181
1581564000000|2020-02-13 03:20:00|2672.3|2660.3|2663.2|2651.2|2672.4|2660.4|2660.4|2648.4|120
1581564300000|2020-02-13 03:25:00|2663.6|2651.6|2666.7|2654.7|2666.7|2654.7|2663.6|2651.6|74
1581564600000|2020-02-13 03:30:00|2666.2|2654.2|2668.9|2656.9|2669.4|2657.4|2666.2|2654.2|84
1581564900000|2020-02-13 03:35:00|2668.6|2656.6|2672.4|2660.4|2673.4|2661.4|2668.6|2656.6|45
1581565200000|2020-02-13 03:40:00|2672.3|2660.3|2673.6|2661.6|2675.1|2663.1|2669.2|2657.2|11
1581565500000|2020-02-13 03:45:00|2673.7|2661.7|2676|2664|2678.1|2666.1|2673.7|2661.7|40
1581565800000|2020-02-13 03:50:00|2675.3|2663.3|2673|2661|2675.3|2663.3|2672|2660|7
1581566100000|2020-02-13 03:55:00|2672|2660|2675.8|2663.8|2676.7|2664.7|2671|2659|0
1581566400000|2020-02-13 04:00:00|2675.7|2663.7|2672.4|2660.4|2675.7|2663.7|2671.6|2659.6|1
1581566700000|2020-02-13 04:05:00|2672.8|2660.8|2673|2661|2673.8|2661.8|2672.8|2660.8|2
1581567000000|2020-02-13 04:10:00|2673.3|2661.3|2673.9|2661.9|2676.4|2664.4|2673.3|2661.3|4
1581567300000|2020-02-13 04:15:00|2673.5|2661.5|2670.4|2658.4|2675|2663|2670.4|2658.4|52
1581567600000|2020-02-13 04:20:00|2670.5|2658.5|2673|2661|2673|2661|2670.4|2658.4|0
1581567900000|2020-02-13 04:25:00|2673.1|2661.1|2674.9|2662.9|2676.4|2664.4|2673.1|2661.1|3
1581575400000|2020-02-13 06:30:00|2697.1|2685.1|2688.8|2676.8|2705.4|2692.4|2688.8|2676.8|12
1581575700000|2020-02-13 06:35:00|2689.6|2677.6|2691.6|2679.6|2694.5|2682.5|2689.6|2677.6|5
1581576000000|2020-02-13 06:40:00|2692.5|2680.5|2668.1|2656.1|2692.5|2680.5|2667.9|2655.9|6
1581576300000|2020-02-13 06:45:00|2665.9|2653.9|2668.9|2656.9|2677.6|2665.6|2665.9|2653.9|3
1581576600000|2020-02-13 06:50:00|2668.1|2656.1|2664.2|2652.2|2668.4|2656.4|2664.2|2652.2|0
1581576900000|2020-02-13 06:55:00|2664|2652|2664|2652|2667.1|2655.1|2658.3|2646.3|63
1581577200000|2020-02-13 07:00:00|2664.2|2652.2|2659.4|2647.4|2672|2660|2658.6|2646.6|18
1581577500000|2020-02-13 07:05:00|2659.1|2647.1|2666.3|2654.3|2672.7|2660.7|2658.6|2646.6|3
1581577800000|2020-02-13 07:10:00|2665.6|2653.6|2668.8|2656.8|2673.2|2661.2|2663.3|2651.3|2
1581578100000|2020-02-13 07:15:00|2669.3|2657.3|2661.6|2649.6|2671|2659|2661.6|2649.6|0
1581578400000|2020-02-13 07:20:00|2661.5|2649.5|2659.7|2647.7|2662.3|2650.3|2659.7|2647.7|2
1581578700000|2020-02-13 07:25:00|2660|2648|2665.2|2653.2|2665.2|2653.2|2659.9|2647.9|184
1581579000000|2020-02-13 07:30:00|2663.7|2651.7|2661.8|2649.8|2663.7|2651.7|2660.8|2648.8|65
1581579300000|2020-02-13 07:35:00|2661.7|2649.7|2654.2|2642.2|2661.7|2649.7|2651.7|2639.7|75
1581579600000|2020-02-13 07:40:00|2654.7|2642.7|2652.9|2640.9|2655.8|2642.7|2645.7|2633.7|224
1581579900000|2020-02-13 07:45:00|2655.8|2639.8|2651.6|2639.6|2655.8|2643.3|2649.2|2637.2|200
1581580200000|2020-02-13 07:50:00|2651.7|2639.7|2656.9|2644.9|2657.5|2645.5|2651.5|2639.5|2
1581580500000|2020-02-13 07:55:00|2657.1|2645.1|2659.7|2647.7|2662.1|2650.1|2656.9|2644.9|0
1581580800000|2020-02-13 08:00:00|2658.9|2646.9|2660.7|2648.7|2660.7|2648.7|2651.6|2639.6|0
1581581100000|2020-02-13 08:05:00|2660.4|2648.4|2668.4|2656.4|2668.4|2656.4|2658.7|2646.7|19
1581581400000|2020-02-13 08:10:00|2667.9|2655.9|2659.7|2647.7|2668.7|2656.7|2656.7|2644.7|0
1581581700000|2020-02-13 08:15:00|2660.1|2648.1|2660.7|2648.7|2663.7|2651.7|2657.7|2645.7|0
1581582000000|2020-02-13 08:20:00|2660.6|2648.6|2649.6|2637.6|2660.6|2648.6|2648.7|2636.7|1
1581582300000|2020-02-13 08:25:00|2649.7|2637.7|2655.7|2643.7|2656.6|2644.6|2649.7|2637.7|0
1581582600000|2020-02-13 08:30:00|2655.4|2643.4|2653.7|2641.7|2655.4|2643.4|2650.6|2638.6|0
1581582900000|2020-02-13 08:35:00|2653.2|2641.2|2656.6|2644.6|2657.6|2645.6|2651.7|2639.7|3
1581583200000|2020-02-13 08:40:00|2657.4|2645.4|2657.3|2645.3|2659.6|2647.6|2656.4|2644.4|1
1581583500000|2020-02-13 08:45:00|2656.9|2644.9|2659.4|2647.4|2661.4|2649.4|2656.3|2644.3|0
1581583800000|2020-02-13 08:50:00|2659.3|2647.3|2664.4|2652.4|2666.3|2654.3|2658.9|2646.9|1
1581584100000|2020-02-13 08:55:00|2664.1|2652.1|2663.3|2651.3|2664.1|2652.1|2661.4|2649.4|1
1581584400000|2020-02-13 09:00:00|2663.1|2651.1|2657.4|2645.4|2663.1|2651.1|2652.3|2640.3|18
1581584700000|2020-02-13 09:05:00|2656.9|2644.9|2655.2|2643.2|2658.3|2646.3|2655.2|2643.2|0
1581585000000|2020-02-13 09:10:00|2654.7|2642.7|2654.5|2642.5|2655.5|2643.5|2653.7|2641.7|7
1581585300000|2020-02-13 09:15:00|2655.5|2643.5|2654.5|2642.5|2659.3|2647.3|2653.7|2641.7|0
1581585600000|2020-02-13 09:20:00|2654.4|2642.4|2651.4|2639.4|2654.4|2642.4|2651.2|2639.2|8
1581585900000|2020-02-13 09:25:00|2651.1|2639.1|2647.6|2635.6|2652.2|2640.2|2647.5|2635.5|108
1581586200000|2020-02-13 09:30:00|2647.1|2635.1|2640.5|2628.5|2647.1|2635.1|2639.5|2627.5|90
1581586500000|2020-02-13 09:35:00|2641.2|2629.2|2637.3|2625.3|2642.5|2630.5|2636.5|2624.5|8
1581586800000|2020-02-13 09:40:00|2638.8|2626.8|2640|2628|2641|2629|2638.8|2626.8|13
1581587100000|2020-02-13 09:45:00|2639.2|2627.2|2640|2628|2640|2628|2637.5|2625.5|2
1581587400000|2020-02-13 09:50:00|2640.8|2628.8|2647.7|2635.7|2648.5|2636.5|2640.4|2628.4|44
1581587700000|2020-02-13 09:55:00|2647.2|2635.2|2645.5|2633.5|2648|2636|2636.5|2623.3|41
1581647400000|2020-02-14 02:30:00|2626.9|2614.9|2624.8|2612.8|2632.4|2620.4|2617.9|2605.9|1043
1581647700000|2020-02-14 02:35:00|2624.4|2612.4|2623|2611|2624.9|2612.9|2618|2606|340
1581648000000|2020-02-14 02:40:00|2622.8|2610.8|2620.1|2608.1|2622.8|2610.8|2615.1|2603.1|401
1581648300000|2020-02-14 02:45:00|2619|2607|2627.6|2615.6|2628.5|2616.5|2618|2606|338
1581648600000|2020-02-14 02:50:00|2627.2|2615.2|2638.4|2626.4|2638.7|2626.7|2626.7|2614.7|861
1581648900000|2020-02-14 02:55:00|2638.7|2626.7|2655.4|2643.4|2655.4|2643.4|2638.7|2626.7|587
1581649200000|2020-02-14 03:00:00|2655.7|2643.7|2652.2|2640.2|2663.2|2651.2|2651.7|2639.7|910
1581649500000|2020-02-14 03:05:00|2651.7|2639.7|2661.1|2649.1|2661.1|2649.1|2651.2|2639.2|331
1581649800000|2020-02-14 03:10:00|2660|2648|2654.5|2642.5|2661.1|2649.1|2652.5|2640.5|326
1581650100000|2020-02-14 03:15:00|2654.6|2642.6|2649.5|2637.5|2655|2643|2647.7|2635.7|250
1581650400000|2020-02-14 03:20:00|2649.1|2637.1|2648.6|2636.6|2651|2639|2647.8|2635.8|240
1581650700000|2020-02-14 03:25:00|2649|2637|2636.3|2624.3|2649.3|2637.3|2634.2|2622.2|726
1581651000000|2020-02-14 03:30:00|2633.3|2621.3|2636.7|2624.7|2642.2|2630.2|2633.3|2621.3|322
1581651300000|2020-02-14 03:35:00|2637.1|2625.1|2638.5|2626.5|2643.1|2631.1|2635.2|2623.2|305
1581651600000|2020-02-14 03:40:00|2638.1|2626.1|2631.8|2619.8|2638.3|2626.3|2630.6|2618.6|213
1581651900000|2020-02-14 03:45:00|2632.2|2620.2|2631.5|2619.5|2634.1|2622.1|2630|2618|82
1581652200000|2020-02-14 03:50:00|2631.6|2619.6|2631.1|2619.1|2633.1|2621.1|2624.3|2612.3|191
1581652500000|2020-02-14 03:55:00|2633.2|2621.2|2643.8|2631.8|2643.8|2631.8|2633.2|2621.2|351
1581652800000|2020-02-14 04:00:00|2643.4|2631.4|2653.1|2641.1|2653.1|2641.1|2642.9|2630.9|323
1581653100000|2020-02-14 04:05:00|2653.3|2641.3|2656.4|2644.4|2656.4|2644.4|2652.1|2640.1|400
1581653400000|2020-02-14 04:10:00|2656|2644|2651.6|2639.6|2656|2644|2648.7|2636.7|135
1581653700000|2020-02-14 04:15:00|2651.2|2639.2|2649.2|2637.2|2651.2|2639.2|2648.3|2636.3|53
1581654000000|2020-02-14 04:20:00|2648.8|2636.8|2648.3|2636.3|2649.4|2637.4|2648.3|2636.3|15
1581654300000|2020-02-14 04:25:00|2648.4|2636.4|2653.5|2641.5|2655.8|2643.8|2648.4|2636.4|214
1581661800000|2020-02-14 06:30:00|2643.9|2631.9|2640.2|2628.2|2647.8|2635.8|2638.6|2626.6|338
1581662100000|2020-02-14 06:35:00|2639.5|2627.5|2639.8|2627.8|2640.7|2628.7|2639.5|2627.5|185
1581662400000|2020-02-14 06:40:00|2639.2|2627.2|2639.9|2627.9|2639.9|2627.9|2635.5|2623.5|410
1581662700000|2020-02-14 06:45:00|2640.4|2628.4|2636.3|2624.3|2641.9|2629.9|2636.3|2624.3|191
1581663000000|2020-02-14 06:50:00|2636.4|2624.4|2639.2|2627.2|2640.2|2628.2|2636.4|2624.4|48
1581663300000|2020-02-14 06:55:00|2639.3|2627.3|2636.3|2624.3|2639.4|2627.4|2635.5|2623.5|128
1581663600000|2020-02-14 07:00:00|2636|2624|2634.3|2622.3|2636|2624|2626.3|2614.3|243
1581663900000|2020-02-14 07:05:00|2634.7|2622.7|2647.5|2635.5|2652|2640|2632.8|2620.8|238
1581664200000|2020-02-14 07:10:00|2648.5|2636.5|2648.2|2636.2|2649|2637|2640.1|2628.1|168
1581664500000|2020-02-14 07:15:00|2649.2|2637.2|2655.1|2643.1|2656.6|2644.6|2647.7|2635.7|449
1581664800000|2020-02-14 07:20:00|2654.8|2642.8|2653.2|2641.2|2655.2|2643.2|2651.1|2639.1|123
1581665100000|2020-02-14 07:25:00|2653.3|2641.3|2653.3|2641.3|2654.8|2642.8|2650.9|2638.9|69
1581665400000|2020-02-14 07:30:00|2653.4|2641.4|2664.8|2652.8|2664.8|2652.8|2653.4|2641.4|222
1581665700000|2020-02-14 07:35:00|2664.7|2652.7|2669.9|2657.9|2673.6|2661.6|2658.9|2646.9|605
1581666000000|2020-02-14 07:40:00|2669|2657|2665|2653|2669.9|2657.9|2663.6|2651.6|554
1581666300000|2020-02-14 07:45:00|2664.6|2652.6|2655.9|2643.9|2664.6|2652.6|2655.9|2643.9|201
1581666600000|2020-02-14 07:50:00|2656.3|2644.3|2661.5|2649.5|2661.5|2649.5|2655.9|2643.9|315
1581666900000|2020-02-14 07:55:00|2662|2650|2660.1|2648.1|2663.6|2651.6|2660|2648|105
1581667200000|2020-02-14 08:00:00|2661.9|2649.9|2664.9|2652.9|2665.7|2653.7|2661.9|2649.9|114
1581667500000|2020-02-14 08:05:00|2664.4|2652.4|2667.9|2655.9|2667.9|2655.9|2663.9|2651.9|220
1581667800000|2020-02-14 08:10:00|2667.5|2655.5|2667.1|2655.1|2669.8|2657.8|2666.9|2654.9|133
1581668100000|2020-02-14 08:15:00|2666.7|2654.7|2667.5|2655.5|2667.6|2655.6|2665.7|2653.7|61
1581668400000|2020-02-14 08:20:00|2667.9|2655.9|2663.5|2651.5|2668.4|2656.4|2663|2651|131
1581668700000|2020-02-14 08:25:00|2663.1|2651.1|2667.2|2655.2|2667.6|2655.6|2662.6|2650.6|142
1581669000000|2020-02-14 08:30:00|2666.8|2654.8|2673.2|2661.2|2673.2|2661.2|2665.8|2653.8|344
1581669300000|2020-02-14 08:35:00|2673.1|2661.1|2674.3|2662.3|2674.5|2662.5|2672.3|2660.3|249
1581669600000|2020-02-14 08:40:00|2674.2|2662.2|2668.3|2656.3|2674.2|2662.2|2666.8|2654.8|194
1581669900000|2020-02-14 08:45:00|2668.8|2656.8|2656.4|2644.4|2668.8|2656.8|2656.4|2644.4|231
1581670200000|2020-02-14 08:50:00|2656|2644|2658.4|2646.4|2658.4|2646.4|2651.6|2639.6|557
1581670500000|2020-02-14 08:55:00|2658.6|2646.6|2654.6|2642.6|2662.6|2650.6|2653.6|2641.6|272
1581670800000|2020-02-14 09:00:00|2654.4|2642.4|2642.6|2630.6|2655.4|2643.4|2642.6|2630.6|307
1581671100000|2020-02-14 09:05:00|2642.4|2630.4|2648.3|2636.3|2648.3|2636.3|2642.1|2630.1|198
1581671400000|2020-02-14 09:10:00|2649.2|2637.2|2644.4|2632.4|2652.8|2640.8|2644.4|2632.4|147
1581671700000|2020-02-14 09:15:00|2644.3|2632.3|2645.1|2633.1|2646.7|2634.7|2639.7|2627.7|295
1581672000000|2020-02-14 09:20:00|2644.9|2632.9|2648.6|2636.6|2648.6|2636.6|2644.2|2632.2|102
1581672300000|2020-02-14 09:25:00|2649|2637|2655.4|2643.4|2660.2|2648.2|2649|2637|473
1581672600000|2020-02-14 09:30:00|2655.1|2643.1|2660.4|2648.4|2663.5|2651.5|2654.9|2642.9|190
1581672900000|2020-02-14 09:35:00|2660.8|2648.8|2663.6|2651.6|2663.6|2651.6|2660.8|2648.8|135
1581673200000|2020-02-14 09:40:00|2664|2652|2660.8|2648.8|2664|2652|2657.4|2645.4|97
1581673500000|2020-02-14 09:45:00|2661.2|2649.2|2667.4|2655.4|2667.6|2655.6|2659.7|2647.7|227
1581673800000|2020-02-14 09:50:00|2667.1|2655.1|2664.6|2652.6|2670.6|2658.6|2663.9|2651.9|275
1581674100000|2020-02-14 09:55:00|2664.9|2652.9|2674.7|2662.7|2676.4|2664.4|2664.2|2652.2|757
1581906600000|2020-02-17 02:30:00|2690|2678|2681.7|2669.7|2694.7|2682.7|2681.6|2669.6|444
1581906900000|2020-02-17 02:35:00|2683.1|2671.1|2694.1|2682.1|2694.1|2682.1|2682.6|2670.6|440
1581907200000|2020-02-17 02:40:00|2694.5|2682.5|2697.1|2685.1|2703.1|2691.1|2693.3|2681.3|433
1581907500000|2020-02-17 02:45:00|2697.6|2685.6|2694.3|2682.3|2698.6|2686.6|2694.3|2682.3|124
1581907800000|2020-02-17 02:50:00|2693.8|2681.8|2692.1|2680.1|2694.3|2682.3|2687.7|2675.7|140
1581908100000|2020-02-17 02:55:00|2692|2680|2704.1|2692.1|2704.5|2692.5|2690|2678|163
1581908400000|2020-02-17 03:00:00|2704|2692|2704.3|2692.3|2705.3|2693.3|2697|2685|339
1581908700000|2020-02-17 03:05:00|2704.5|2692.5|2699.7|2687.7|2705.8|2693.8|2699.7|2687.7|73
1581909000000|2020-02-17 03:10:00|2698.8|2686.8|2693|2681|2698.8|2686.8|2693|2681|135
1581909300000|2020-02-17 03:15:00|2693.5|2681.5|2690.5|2678.5|2695|2683|2690|2678|42
1581909600000|2020-02-17 03:20:00|2690.1|2678.1|2690.4|2678.4|2693.1|2681.1|2688.9|2676.9|42
1581909900000|2020-02-17 03:25:00|2690|2678|2685.8|2673.8|2690|2678|2684.4|2672.4|80
1581910200000|2020-02-17 03:30:00|2686.6|2674.6|2692|2680|2697.6|2685.6|2686.6|2674.6|30
1581910500000|2020-02-17 03:35:00|2691.9|2679.9|2688.7|2676.7|2695|2683|2688.7|2676.7|425
1581910800000|2020-02-17 03:40:00|2688.2|2676.2|2686.4|2674.4|2689.6|2677.6|2686.4|2674.4|346
1581911100000|2020-02-17 03:45:00|2686|2674|2688.5|2676.5|2688.5|2676.5|2685|2673|13
1581911400000|2020-02-17 03:50:00|2688.1|2676.1|2685.9|2673.9|2688.9|2676.9|2685.7|2673.7|35
1581911700000|2020-02-17 03:55:00|2686.3|2674.3|2687.3|2675.3|2688.2|2676.2|2685.9|2673.9|45
1581912000000|2020-02-17 04:00:00|2688.2|2676.2|2688.1|2676.1|2688.2|2676.2|2687.3|2675.3|35
1581912300000|2020-02-17 04:05:00|2688.2|2676.2|2688.1|2676.1|2688.2|2676.2|2687.2|2675.2|10
1581912600000|2020-02-17 04:10:00|2688.5|2676.5|2688.7|2676.7|2690.1|2678.1|2688.1|2676.1|61
1581912900000|2020-02-17 04:15:00|2689.2|2677.2|2688.6|2676.6|2690|2678|2688.2|2676.2|21
1581913200000|2020-02-17 04:20:00|2689|2677|2690|2678|2690|2678|2688.2|2676.2|106
1581913500000|2020-02-17 04:25:00|2690.1|2678.1|2692.7|2680.7|2694.9|2682.9|2690.1|2678.1|99
1581921000000|2020-02-17 06:30:00|2700.5|2688.5|2692.5|2680.5|2701.5|2689.5|2690|2678|27
1581921300000|2020-02-17 06:35:00|2692.4|2680.4|2698.7|2686.7|2700.1|2688.1|2691.5|2679.5|158
1581921600000|2020-02-17 06:40:00|2699.1|2687.1|2696.1|2684.1|2700.1|2688.1|2695.1|2683.1|148
1581921900000|2020-02-17 06:45:00|2695.1|2683.1|2702.9|2690.9|2704.3|2692.3|2695.1|2683.1|67
1581922200000|2020-02-17 06:50:00|2703|2691|2699.2|2687.2|2707.1|2695.1|2697.8|2685.8|174
1581922500000|2020-02-17 06:55:00|2699.3|2687.3|2694.8|2682.8|2701.3|2689.3|2692.7|2680.7|137
1581922800000|2020-02-17 07:00:00|2695.7|2683.7|2687.7|2675.7|2696.2|2684.2|2687.7|2675.7|56
1581923100000|2020-02-17 07:05:00|2688.1|2676.1|2688.2|2676.2|2691.1|2679.1|2687.2|2675.2|55
1581923400000|2020-02-17 07:10:00|2688.6|2676.6|2684.7|2672.7|2688.7|2676.7|2682.1|2670.1|63
1581923700000|2020-02-17 07:15:00|2685.2|2673.2|2685.7|2673.7|2688.2|2676.2|2683.7|2671.7|62
1581924000000|2020-02-17 07:20:00|2685.6|2673.6|2681.1|2669.1|2685.7|2673.7|2677.1|2665.1|145
1581924300000|2020-02-17 07:25:00|2680.7|2668.7|2683.6|2671.6|2685.5|2673.5|2680.7|2668.7|5
1581924600000|2020-02-17 07:30:00|2683.7|2671.7|2678.1|2666.1|2684|2672|2677|2665|85
1581924900000|2020-02-17 07:35:00|2678|2666|2675.6|2663.6|2679.6|2667.6|2672|2660|206
1581925200000|2020-02-17 07:40:00|2675.7|2663.7|2677.7|2665.7|2679.1|2667.1|2675.7|2663.7|26
1581925500000|2020-02-17 07:45:00|2677.3|2665.3|2681.5|2669.5|2683|2671|2677.2|2665.2|17
1581925800000|2020-02-17 07:50:00|2682.1|2670.1|2680.9|2668.9|2684.5|2671.5|2680.5|2668.1|12
1581926100000|2020-02-17 07:55:00|2680.4|2668.4|2680.6|2668.6|2680.6|2668.6|2678.6|2666.6|0
1581926400000|2020-02-17 08:00:00|2681|2669|2675|2663|2681|2669|2673.9|2661.9|2
1581926700000|2020-02-17 08:05:00|2676.9|2660.9|2674|2662|2676.9|2662.9|2673.9|2659.9|0
1581927000000|2020-02-17 08:10:00|2673.1|2661.1|2669.5|2657.5|2673.1|2661.1|2667.3|2655.3|2
1581927300000|2020-02-17 08:15:00|2669.9|2657.9|2668.3|2656.3|2671.8|2659.8|2667|2655|38
1581927600000|2020-02-17 08:20:00|2668.7|2656.7|2665.8|2653.8|2668.7|2656.7|2665.8|2653.8|0
1581927900000|2020-02-17 08:25:00|2666.8|2654.8|2669.2|2657.2|2670.1|2658.1|2665.8|2653.8|0
1581928200000|2020-02-17 08:30:00|2669.3|2657.3|2669.9|2653.9|2673.6|2661.6|2668|2653.9|10
1581928500000|2020-02-17 08:35:00|2669.4|2653.4|2669.9|2653.9|2669.9|2653.9|2666.6|2650.6|0
1581928800000|2020-02-17 08:40:00|2669|2653|2667.5|2651.5|2669.9|2653.9|2667|2651|0
1581929100000|2020-02-17 08:45:00|2667|2651|2668.9|2656.9|2670.8|2656.9|2666.5|2650.5|0
1581929400000|2020-02-17 08:50:00|2669.4|2657.4|2681.4|2665.4|2681.4|2665.4|2669.4|2657.4|12
1581929700000|2020-02-17 08:55:00|2680.9|2664.9|2696|2680|2696.1|2682.9|2677.4|2663.9|1
1581930000000|2020-02-17 09:00:00|2695.6|2679.6|2690.4|2674.4|2697|2681|2684.2|2671.2|0
1581930300000|2020-02-17 09:05:00|2690|2674|2684.9|2672.9|2691|2676.7|2681.6|2669.6|21
1581930600000|2020-02-17 09:10:00|2685.3|2673.3|2695.1|2683.1|2696.5|2684.5|2685.3|2673.3|0
1581930900000|2020-02-17 09:15:00|2695.5|2683.5|2699.6|2687.6|2699.6|2687.6|2694.2|2682.2|1
1581931200000|2020-02-17 09:20:00|2699.1|2687.1|2696.6|2684.6|2699.1|2687.1|2695.7|2683.7|0
1581931500000|2020-02-17 09:25:00|2696.1|2684.1|2697.6|2685.6|2697.6|2685.6|2690.7|2678.7|0
1581931800000|2020-02-17 09:30:00|2697.1|2685.1|2696.2|2684.2|2697.6|2685.6|2695.6|2683.6|0
1581932100000|2020-02-17 09:35:00|2697.1|2685.1|2696.2|2684.2|2697.6|2685.6|2696.2|2684.2|0
1581932400000|2020-02-17 09:40:00|2696.1|2684.1|2696.3|2684.3|2696.4|2684.4|2694.3|2682.3|6
1581932700000|2020-02-17 09:45:00|2695.4|2683.4|2695.4|2683.4|2695.4|2683.4|2693.5|2681.5|1
1581933000000|2020-02-17 09:50:00|2695.9|2683.9|2691.8|2679.8|2696.4|2684.4|2690.4|2678.4|2
1581933300000|2020-02-17 09:55:00|2690.8|2678.8|2693.3|2681.3|2694.5|2681.4|2688.6|2671.1|13
1581993000000|2020-02-18 02:30:00|2675.6|2655.6|2680.6|2664.6|2686.1|2667.5|2672.5|2653.5|0
1581993300000|2020-02-18 02:35:00|2681.2|2665.2|2676.3|2660.3|2688.1|2674|2675.8|2660.3|18
1581993600000|2020-02-18 02:40:00|2677.3|2661.3|2682.3|2666.3|2686.3|2670.9|2672.7|2658.3|0
1581993900000|2020-02-18 02:45:00|2682.2|2666.2|2680.3|2664.3|2682.2|2667.7|2676.3|2660.3|0
1581994200000|2020-02-18 02:50:00|2679.3|2663.3|2672.5|2656.5|2679.4|2663.7|2670.4|2656.5|10
1581994500000|2020-02-18 02:55:00|2673.4|2657.4|2670.3|2654.3|2676.3|2660.8|2664.9|2649.3|34
1581994800000|2020-02-18 03:00:00|2670.8|2654.8|2666.9|2654.9|2674.9|2660.8|2666.8|2652.4|0
1581995100000|2020-02-18 03:05:00|2671.3|2655.3|2668.4|2652.4|2672.4|2657.3|2666.9|2652.4|0
1581995400000|2020-02-18 03:10:00|2666.4|2654.4|2676.8|2664.8|2676.8|2664.8|2666.4|2652.4|0
1581995700000|2020-02-18 03:15:00|2677.2|2665.2|2677.7|2665.7|2679.6|2667.6|2674.4|2660.3|0
1581996000000|2020-02-18 03:20:00|2676.7|2664.7|2674.2|2662.2|2677.6|2665.6|2670.7|2658.7|0
1581996300000|2020-02-18 03:25:00|2674.3|2662.3|2670.6|2658.6|2676.7|2664.7|2666.1|2654.1|5
1581996600000|2020-02-18 03:30:00|2671.5|2659.5|2670.9|2658.9|2672.9|2660.9|2669.3|2657.3|29
1581996900000|2020-02-18 03:35:00|2671.4|2659.4|2672.8|2660.8|2673.8|2661.8|2670.3|2658.3|8
1581997200000|2020-02-18 03:40:00|2672.9|2660.9|2675.6|2663.6|2676|2664|2672.3|2660.3|11
1581997500000|2020-02-18 03:45:00|2675.7|2663.7|2675.6|2663.6|2675.7|2663.7|2675.1|2663.1|0
1581997800000|2020-02-18 03:50:00|2675.5|2663.5|2677.8|2665.8|2677.8|2665.8|2675.5|2663.5|18
1581998100000|2020-02-18 03:55:00|2679|2667|2678.4|2666.4|2679|2667|2676.9|2664.9|42
1581998400000|2020-02-18 04:00:00|2678.9|2666.9|2680.2|2668.2|2680.2|2668.2|2678.4|2666.4|32
1581998700000|2020-02-18 04:05:00|2680.3|2668.3|2680.2|2668.2|2680.3|2668.3|2680.2|2668.2|1
1581999000000|2020-02-18 04:10:00|2680.1|2668.1|2673|2661|2680.1|2668.1|2673|2661|152
1581999300000|2020-02-18 04:15:00|2673.5|2661.5|2678.8|2666.8|2679.3|2667.3|2672.9|2660.9|85
1581999600000|2020-02-18 04:20:00|2679.3|2667.3|2680.4|2668.4|2680.4|2668.4|2678.8|2666.8|21
1581999900000|2020-02-18 04:25:00|2680.8|2668.8|2673.2|2661.2|2681.3|2669.3|2673.2|2661.2|32
1582007400000|2020-02-18 06:30:00|2662.4|2650.4|2669.7|2657.7|2672.2|2660.2|2661.5|2649.5|53
1582007700000|2020-02-18 06:35:00|2670.7|2658.7|2668.2|2656.2|2671.7|2659.7|2665.8|2653.8|0
1582008000000|2020-02-18 06:40:00|2669.2|2657.2|2674.1|2662.1|2674.7|2662.7|2668.1|2656.1|5
1582008300000|2020-02-18 06:45:00|2673.2|2661.2|2676.6|2664.6|2678.2|2666.2|2673.2|2661.2|12
1582008600000|2020-02-18 06:50:00|2677.1|2665.1|2673.6|2661.6|2677.6|2665.6|2672.6|2660.6|0
1582008900000|2020-02-18 06:55:00|2673.5|2661.5|2670.6|2658.6|2673.6|2661.6|2667.8|2655.8|17
1582009200000|2020-02-18 07:00:00|2670.2|2658.2|2668.6|2656.6|2670.6|2658.6|2666.7|2654.7|14
1582009500000|2020-02-18 07:05:00|2669.6|2657.6|2669.6|2657.6|2670.6|2658.6|2668.6|2656.6|10
1582009800000|2020-02-18 07:10:00|2669.1|2657.1|2665.1|2653.1|2669.1|2657.1|2663.7|2651.7|1
1582010100000|2020-02-18 07:15:00|2664.2|2652.2|2666.1|2654.1|2666.1|2654.1|2661.1|2649.1|28
1582010400000|2020-02-18 07:20:00|2665.6|2653.6|2661|2649|2665.6|2653.6|2660.5|2648.5|3
1582010700000|2020-02-18 07:25:00|2661.1|2649.1|2661.2|2649.2|2661.2|2649.2|2661|2649|0
1582011000000|2020-02-18 07:30:00|2663.5|2651.5|2663.6|2651.6|2665|2653|2663.1|2651.1|6
1582011300000|2020-02-18 07:35:00|2664|2652|2659.9|2647.9|2664|2652|2656.9|2644.9|5
1582011600000|2020-02-18 07:40:00|2660.9|2648.9|2664|2652|2664.9|2652.9|2658|2646|0
1582011900000|2020-02-18 07:45:00|2663.5|2651.5|2663.4|2651.4|2663.5|2651.5|2662.5|2650.5|0
1582012200000|2020-02-18 07:50:00|2663.9|2651.9|2667.6|2655.6|2667.6|2655.6|2663.9|2651.9|11
1582012500000|2020-02-18 07:55:00|2668|2656|2667.5|2655.5|2668|2656|2664.6|2652.6|9
1582012800000|2020-02-18 08:00:00|2668|2656|2666.5|2654.5|2668|2656|2666|2654|0
1582013100000|2020-02-18 08:05:00|2666|2654|2667.8|2655.8|2668|2656|2666|2654|0
1582013400000|2020-02-18 08:10:00|2667.9|2655.9|2670.3|2658.3|2670.3|2658.3|2667.8|2655.8|5
1582013700000|2020-02-18 08:15:00|2669.9|2657.9|2671.3|2659.3|2671.7|2659.7|2669.8|2657.8|1
1582014000000|2020-02-18 08:20:00|2672.7|2660.7|2677.7|2665.7|2681.2|2669.2|2672.7|2660.7|14
1582014300000|2020-02-18 08:25:00|2677.8|2665.8|2678.7|2666.7|2678.7|2666.7|2677.3|2665.3|0
1582014600000|2020-02-18 08:30:00|2679.2|2667.2|2683.1|2671.1|2685.4|2673.4|2678.3|2666.3|6
1582014900000|2020-02-18 08:35:00|2683.5|2671.5|2683.1|2671.1|2683.5|2671.5|2681|2669|3
1582015200000|2020-02-18 08:40:00|2682.6|2670.6|2682.1|2670.1|2683.1|2671.1|2681.2|2669.2|5
1582015500000|2020-02-18 08:45:00|2681.2|2669.2|2683.2|2671.2|2684|2672|2681.2|2669.2|1
1582015800000|2020-02-18 08:50:00|2683.6|2671.6|2683.1|2671.1|2684.1|2672.1|2681.2|2669.2|1
1582016100000|2020-02-18 08:55:00|2683.6|2671.6|2683.1|2671.1|2686|2674|2683|2671|0
1582016400000|2020-02-18 09:00:00|2684.1|2672.1|2683|2671|2684.1|2672.1|2683|2671|0
1582016700000|2020-02-18 09:05:00|2683.1|2671.1|2683|2671|2684|2672|2683|2671|0
1582017000000|2020-02-18 09:10:00|2683.1|2671.1|2685.5|2673.5|2686.9|2674.9|2683.1|2671.1|9
1582017300000|2020-02-18 09:15:00|2685|2673|2688.5|2676.5|2690|2678|2684.5|2672.5|15
1582017600000|2020-02-18 09:20:00|2689|2677|2684|2672|2689.9|2677.9|2684|2672|0
1582017900000|2020-02-18 09:25:00|2683.1|2671.1|2684.7|2668.7|2686.5|2672.5|2674.2|2661.4|37
1582018200000|2020-02-18 09:30:00|2684.2|2668.2|2684.6|2672.6|2685.6|2673.6|2681.3|2667.3|0
1582018500000|2020-02-18 09:35:00|2683.6|2671.6|2684.7|2672.7|2689|2677|2682.7|2670.7|3
1582018800000|2020-02-18 09:40:00|2685.2|2673.2|2686.1|2674.1|2688.6|2676.6|2684.7|2672.7|0
1582019100000|2020-02-18 09:45:00|2686.6|2674.6|2686.7|2674.7|2689.1|2677.1|2686.6|2674.6|0
1582019400000|2020-02-18 09:50:00|2687.2|2675.2|2684.2|2672.2|2688.6|2676.6|2683.7|2671.7|6
1582019700000|2020-02-18 09:55:00|2684.1|2672.1|2688.3|2676.3|2688.3|2676.3|2681.7|2669.7|15
1582079400000|2020-02-19 02:30:00|2681.5|2661.5|2678.6|2658.6|2683.5|2663.5|2676.7|2656.7|0
1582079700000|2020-02-19 02:35:00|2678.2|2658.2|2665.3|2653.3|2678.2|2659.4|2663|2651|16
1582080000000|2020-02-19 02:40:00|2665.4|2653.4|2667.3|2655.3|2668.7|2656.7|2665.4|2653.4|1
1582080300000|2020-02-19 02:45:00|2667.2|2655.2|2661.1|2649.1|2667.2|2655.2|2659.2|2647.2|7
1582080600000|2020-02-19 02:50:00|2660.6|2648.6|2658.2|2646.2|2663.5|2651.5|2657.8|2645.8|18
1582080900000|2020-02-19 02:55:00|2657.7|2645.7|2662.1|2650.1|2662.1|2650.1|2656.8|2644.8|24
1582081200000|2020-02-19 03:00:00|2663.1|2651.1|2671.4|2659.4|2674.9|2662.9|2662.1|2650.1|14
1582081500000|2020-02-19 03:05:00|2670.9|2658.9|2666.5|2654.5|2670.9|2658.9|2666.5|2654.5|0
1582081800000|2020-02-19 03:10:00|2667|2655|2669.4|2657.4|2670.5|2658.5|2667|2655|2
1582082100000|2020-02-19 03:15:00|2669.9|2657.9|2667|2655|2670.4|2658.4|2667|2655|0
1582082400000|2020-02-19 03:20:00|2666.5|2654.5|2660.5|2648.5|2666.5|2654.5|2660|2648|2
1582082700000|2020-02-19 03:25:00|2661|2649|2666.8|2654.8|2669.9|2657.9|2661|2649|6
1582083000000|2020-02-19 03:30:00|2667.8|2655.8|2661.5|2649.5|2668.3|2656.3|2661.4|2649.4|2
1582083300000|2020-02-19 03:35:00|2661.9|2649.9|2664.9|2652.9|2665.9|2653.9|2661.9|2649.9|0
1582083600000|2020-02-19 03:40:00|2665.4|2653.4|2662.8|2650.8|2665.9|2653.9|2661.9|2649.9|0
1582083900000|2020-02-19 03:45:00|2663.4|2651.4|2663.4|2651.4|2664.8|2652.8|2662.4|2650.4|2
1582084200000|2020-02-19 03:50:00|2663.3|2651.3|2663.3|2651.3|2663.4|2651.4|2663.3|2651.3|0
1582084500000|2020-02-19 03:55:00|2663.4|2651.4|2662|2650|2663.4|2651.4|2662|2650|10
1582084800000|2020-02-19 04:00:00|2662.1|2650.1|2665.1|2653.1|2667|2655|2661.1|2649.1|4
1582085100000|2020-02-19 04:05:00|2666|2654|2668.1|2652.1|2668.1|2654.2|2663.5|2651.5|3
1582085400000|2020-02-19 04:10:00|2667.1|2651.1|2664.1|2652.1|2668.1|2654.2|2663.7|2649.7|0
1582085700000|2020-02-19 04:15:00|2663.2|2651.2|2670.6|2654.6|2670.6|2657.1|2662.7|2650.7|0
1582086000000|2020-02-19 04:20:00|2668.6|2656.6|2669.1|2657.1|2671|2657.1|2668.1|2654.6|0
1582086300000|2020-02-19 04:25:00|2668.6|2656.6|2668.6|2656.6|2670.1|2657.1|2668.1|2653.6|0
1582093800000|2020-02-19 06:30:00|2668.4|2652.4|2644.3|2632.3|2668.4|2653|2636.3|2624.3|50
1582094100000|2020-02-19 06:35:00|2643.8|2631.8|2645.9|2633.9|2646.5|2633.9|2640.8|2628.8|1
1582094400000|2020-02-19 06:40:00|2646.4|2634.4|2647.9|2631.9|2649.4|2636.4|2643.4|2629.4|8
1582094700000|2020-02-19 06:45:00|2646.5|2630.5|2641.9|2629.9|2649.4|2634.4|2641.9|2627.9|7
1582095000000|2020-02-19 06:50:00|2643.9|2627.9|2642.6|2630.6|2644.9|2630.6|2640.9|2627|3
1582095300000|2020-02-19 06:55:00|2642.7|2630.7|2642.5|2630.5|2646.5|2632.5|2642|2630|4
1582095600000|2020-02-19 07:00:00|2643|2631|2647.4|2635.4|2649.4|2635.4|2643|2631|1
1582095900000|2020-02-19 07:05:00|2647.9|2635.9|2660.3|2648.3|2662.4|2648.3|2646.4|2632.5|0
1582096200000|2020-02-19 07:10:00|2662.4|2646.4|2662.4|2650.4|2670.3|2657.8|2658.4|2644.4|0
1582096500000|2020-02-19 07:15:00|2662.9|2650.9|2663.4|2651.4|2665.4|2653.4|2662.4|2650.4|0
1582096800000|2020-02-19 07:20:00|2662.4|2650.4|2659|2647|2664.4|2652.4|2659|2646|20
1582097100000|2020-02-19 07:25:00|2659.4|2647.4|2654.9|2638.9|2662.4|2648.4|2650.8|2636.8|0
1582097400000|2020-02-19 07:30:00|2654.4|2638.4|2652.9|2636.9|2656.4|2642.3|2647.9|2633.9|0
1582097700000|2020-02-19 07:35:00|2652.4|2636.4|2650.4|2634.4|2652.4|2636.4|2645.9|2631.9|0
1582098000000|2020-02-19 07:40:00|2649.9|2633.9|2653.3|2637.3|2655.3|2640.8|2646.9|2632.9|0
1582098300000|2020-02-19 07:45:00|2651.8|2639.8|2649.3|2637.3|2653.8|2640.2|2648.3|2633.8|0
1582098600000|2020-02-19 07:50:00|2649.8|2637.8|2650.3|2638.3|2650.8|2638.8|2648.8|2636.8|0
1582098900000|2020-02-19 07:55:00|2650.8|2638.8|2643.4|2631.4|2653.2|2641.2|2642.9|2630.9|10
1582099200000|2020-02-19 08:00:00|2643.9|2631.9|2648.7|2636.7|2650.2|2638.2|2643.9|2631.9|1
1582099500000|2020-02-19 08:05:00|2647.7|2635.7|2650.7|2638.7|2650.7|2638.7|2647.7|2635.7|4
1582099800000|2020-02-19 08:10:00|2649.7|2637.7|2647.3|2635.3|2650.3|2638.3|2647.3|2635.3|41
1582100100000|2020-02-19 08:15:00|2647.2|2635.2|2648.7|2636.7|2648.7|2636.7|2646.3|2634.3|11
1582100400000|2020-02-19 08:20:00|2647.7|2635.7|2647.7|2635.7|2648.7|2636.7|2646.7|2634.7|0
1582100700000|2020-02-19 08:25:00|2647.2|2635.2|2650.6|2638.6|2650.6|2638.6|2647.2|2635.2|0
1582101000000|2020-02-19 08:30:00|2650.1|2638.1|2653.1|2641.1|2653.1|2641.1|2650.1|2638.1|5
1582101300000|2020-02-19 08:35:00|2652.1|2640.1|2652.6|2640.6|2654.7|2642.7|2649.8|2637.8|12
1582101600000|2020-02-19 08:40:00|2652.1|2640.1|2651.6|2639.6|2652.6|2640.6|2651.6|2639.6|0
1582101900000|2020-02-19 08:45:00|2651.7|2639.7|2649.8|2637.8|2652.1|2640.1|2647.4|2635.4|2
1582102200000|2020-02-19 08:50:00|2650.3|2638.3|2648.3|2636.3|2650.3|2638.3|2646.9|2634.9|4
1582102500000|2020-02-19 08:55:00|2648.4|2636.4|2648.3|2636.3|2649.3|2637.3|2648.3|2636.3|0
1582102800000|2020-02-19 09:00:00|2647.4|2635.4|2645.5|2633.5|2647.9|2635.9|2645.5|2633.5|20
1582103100000|2020-02-19 09:05:00|2645.4|2633.4|2629.1|2617.1|2645.4|2633.4|2628.2|2616.2|68
1582103400000|2020-02-19 09:10:00|2629.6|2617.6|2631.8|2615.8|2632.2|2618.6|2628.1|2615.3|3
1582103700000|2020-02-19 09:15:00|2628.7|2616.7|2614.9|2602.9|2629.7|2616.7|2614.4|2602.4|1
1582104000000|2020-02-19 09:20:00|2614.4|2602.4|2614.2|2602.2|2615.7|2602.9|2610.3|2594.3|3
1582104300000|2020-02-19 09:25:00|2615.7|2599.7|2615.7|2599.7|2618.2|2603.7|2613.4|2599.3|1
1582104600000|2020-02-19 09:30:00|2616.2|2600.2|2612.3|2596.3|2616.2|2602.3|2610.3|2595.7|0
1582104900000|2020-02-19 09:35:00|2612.7|2596.7|2604.2|2592.2|2613.7|2599.7|2604.2|2592.2|22
1582105200000|2020-02-19 09:40:00|2603.3|2591.3|2606.1|2594.1|2606.1|2594.1|2603.3|2591.3|15
1582105500000|2020-02-19 09:45:00|2605.2|2593.2|2600|2588|2605.6|2593.6|2600|2588|17
1582105800000|2020-02-19 09:50:00|2599|2587|2599.4|2587.4|2599.9|2587.9|2598.5|2586.5|68
1582106100000|2020-02-19 09:55:00|2599.3|2587.3|2596.6|2580.6|2601.1|2588.8|2594.6|2580.6|206
1582165800000|2020-02-20 02:30:00|2618.2|2598.2|2614.4|2594.4|2619.3|2599.3|2610.4|2590.8|1
1582166100000|2020-02-20 02:35:00|2614.3|2594.3|2592.3|2572.3|2614.4|2594.4|2592.3|2572.3|0
1582166400000|2020-02-20 02:40:00|2590.8|2570.8|2575.9|2559.9|2593.3|2573.8|2575.9|2559.9|0
1582166700000|2020-02-20 02:45:00|2575.4|2559.4|2590.3|2570.3|2590.8|2570.8|2575.4|2557.5|0
1582167000000|2020-02-20 02:50:00|2589.8|2569.8|2592.7|2572.7|2599.7|2579.7|2587.3|2567.3|0
1582167300000|2020-02-20 02:55:00|2593.2|2573.2|2588.2|2568.2|2595.7|2578.2|2584.2|2564.2|0
1582167600000|2020-02-20 03:00:00|2587.7|2567.7|2592.2|2572.2|2592.2|2574.2|2580.8|2563.8|0
1582167900000|2020-02-20 03:05:00|2590.7|2574.7|2589.1|2573.1|2592.7|2575.2|2586.2|2566.2|0
1582168200000|2020-02-20 03:10:00|2588.6|2572.6|2584|2572|2588.6|2574.5|2583|2570.1|21
1582168500000|2020-02-20 03:15:00|2583.5|2571.5|2591|2579|2591|2579|2583.5|2571.5|4
1582168800000|2020-02-20 03:20:00|2591.5|2579.5|2591|2579|2597|2585|2590|2578|11
1582169100000|2020-02-20 03:25:00|2592.5|2580.5|2593.4|2581.4|2594.5|2582.5|2590.5|2578.5|3
1582169400000|2020-02-20 03:30:00|2592.5|2580.5|2584.5|2572.5|2592.5|2580.5|2583.5|2571.5|23
1582169700000|2020-02-20 03:35:00|2584.4|2572.4|2585.4|2573.4|2586.9|2574.9|2581.5|2569.5|4
1582170000000|2020-02-20 03:40:00|2585.5|2573.5|2585.4|2573.4|2586|2574|2581.4|2569.4|9
1582170300000|2020-02-20 03:45:00|2584.5|2572.5|2582.4|2570.4|2584.9|2572.9|2579.4|2567.4|10
1582170600000|2020-02-20 03:50:00|2581.9|2569.9|2584.4|2572.4|2584.4|2572.4|2581.9|2569.9|5
1582170900000|2020-02-20 03:55:00|2584.3|2572.3|2576.3|2564.3|2584.3|2572.3|2575.8|2563.8|33
1582171200000|2020-02-20 04:00:00|2575.8|2563.8|2570.2|2558.2|2575.8|2563.8|2569.2|2555.7|13
1582171500000|2020-02-20 04:05:00|2569.7|2557.7|2566.2|2554.2|2570.2|2558.2|2565.3|2553.3|3
1582171800000|2020-02-20 04:10:00|2566.7|2554.7|2566.3|2554.3|2568.7|2556.7|2565.8|2553.8|34
1582172100000|2020-02-20 04:15:00|2565.8|2553.8|2560.3|2548.3|2566.3|2554.3|2560.3|2548.3|38
1582172400000|2020-02-20 04:20:00|2560.4|2548.4|2558.9|2546.9|2560.4|2548.4|2557.4|2545.4|18
1582172700000|2020-02-20 04:25:00|2559.4|2547.4|2562.3|2550.3|2562.4|2550.4|2559.4|2547.4|13
1582180200000|2020-02-20 06:30:00|2578.6|2562.6|2579.2|2567.2|2584.6|2572.5|2571.7|2559.7|15
1582180500000|2020-02-20 06:35:00|2578.7|2566.7|2588.5|2576.5|2588.5|2576.5|2578.7|2566.7|7
1582180800000|2020-02-20 06:40:00|2589.5|2577.5|2603.2|2591.2|2604.2|2592.2|2588|2576|160
1582181100000|2020-02-20 06:45:00|2602.7|2590.7|2614.9|2602.9|2622|2603.9|2602.7|2590.7|101
1582181400000|2020-02-20 06:50:00|2615.9|2603.9|2599.9|2579.9|2620|2604.8|2592.5|2576.5|5
1582181700000|2020-02-20 06:55:00|2600.4|2580.4|2609.3|2597.3|2616.4|2600.4|2600.3|2580.4|10
1582182000000|2020-02-20 07:00:00|2608.8|2596.8|2607.5|2587.5|2609|2596.8|2599.8|2583.5|18
1582182300000|2020-02-20 07:05:00|2605.5|2589.5|2603.9|2591.9|2608.4|2592.9|2602.4|2588.5|5
1582182600000|2020-02-20 07:10:00|2603.4|2591.4|2602.9|2590.9|2605.9|2591.9|2601|2587.5|4
1582182900000|2020-02-20 07:15:00|2603.9|2591.9|2615.8|2603.8|2615.8|2603.8|2603.4|2591.4|7
1582183200000|2020-02-20 07:20:00|2615.3|2603.3|2611.8|2599.8|2616.8|2604.8|2611.3|2599.3|101
1582183500000|2020-02-20 07:25:00|2612.8|2600.8|2613.3|2601.3|2614.8|2602.8|2610.8|2598.8|5
1582183800000|2020-02-20 07:30:00|2614.3|2602.3|2625.8|2613.8|2625.8|2613.8|2614.3|2602.3|7
1582184100000|2020-02-20 07:35:00|2626.3|2614.3|2622.8|2610.8|2627.3|2615.3|2620.8|2608.8|9
1582184400000|2020-02-20 07:40:00|2622.3|2610.3|2626.8|2614.8|2630.3|2618.3|2621.8|2609.8|9
1582184700000|2020-02-20 07:45:00|2627.3|2615.3|2626.8|2614.8|2628.7|2616.7|2620.8|2608.8|6
1582185000000|2020-02-20 07:50:00|2626.3|2614.3|2629.2|2617.2|2629.7|2617.7|2623.8|2611.8|3
1582185300000|2020-02-20 07:55:00|2629.7|2617.7|2621.2|2609.2|2631.2|2619.2|2621.2|2609.2|1
1582185600000|2020-02-20 08:00:00|2621.7|2609.7|2616.7|2604.7|2625.2|2613.2|2616.7|2604.7|2
1582185900000|2020-02-20 08:05:00|2617.2|2605.2|2620.7|2608.7|2625.3|2611.3|2609.9|2595.9|3
1582186200000|2020-02-20 08:10:00|2621.2|2609.2|2624.7|2612.7|2627.2|2615.2|2620.2|2608.2|1
1582186500000|2020-02-20 08:15:00|2623.7|2611.7|2616.7|2604.7|2623.7|2611.7|2615.7|2603.7|1
1582186800000|2020-02-20 08:20:00|2616.2|2604.2|2613.4|2597.4|2617.7|2605.7|2611.9|2595.9|4
1582187100000|2020-02-20 08:25:00|2612.9|2596.9|2611.8|2595.8|2612.9|2599.3|2605.4|2593.4|2
1582187400000|2020-02-20 08:30:00|2609.8|2597.8|2616.8|2596.8|2617.8|2597.8|2602.9|2590.9|2
1582187700000|2020-02-20 08:35:00|2615.8|2595.8|2612.8|2596.8|2615.8|2600.3|2611.3|2595.8|1
1582188000000|2020-02-20 08:40:00|2611.8|2595.8|2608.3|2596.3|2611.8|2598.3|2607.3|2595.3|0
1582188300000|2020-02-20 08:45:00|2607.3|2595.3|2605.3|2593.3|2610.4|2596.3|2603.9|2591.9|17
1582188600000|2020-02-20 08:50:00|2605.8|2589.8|2607.8|2591.8|2610.3|2592.8|2605.8|2589.8|3
1582188900000|2020-02-20 08:55:00|2605.8|2593.8|2606.7|2594.7|2607.8|2595.8|2604.3|2590.8|0
1582189200000|2020-02-20 09:00:00|2605.8|2593.8|2597.4|2585.4|2615.3|2597.8|2597.4|2585.4|5
1582189500000|2020-02-20 09:05:00|2599.3|2583.3|2600.8|2584.8|2600.8|2586.8|2593.8|2581.8|13
1582189800000|2020-02-20 09:10:00|2599.3|2583.3|2617.3|2605.3|2620.3|2608.3|2598.8|2582.8|1
1582190100000|2020-02-20 09:15:00|2617.8|2605.8|2624.3|2612.3|2629.3|2617.3|2617.8|2605.8|3
1582190400000|2020-02-20 09:20:00|2624.2|2612.2|2620.3|2604.3|2625.7|2613.7|2618.8|2602.8|10
1582190700000|2020-02-20 09:25:00|2620.8|2604.8|2622.2|2610.2|2630.3|2614.3|2620.8|2604.8|2
1582191000000|2020-02-20 09:30:00|2621.3|2609.3|2623.8|2611.8|2626.8|2611.8|2619.7|2603.8|3
1582191300000|2020-02-20 09:35:00|2625.8|2609.8|2616.3|2604.3|2626.3|2611.8|2612.8|2600.8|1
1582191600000|2020-02-20 09:40:00|2616.2|2604.2|2615.2|2603.2|2620.2|2605.8|2614.7|2598.7|3
1582191900000|2020-02-20 09:45:00|2618.2|2602.2|2632.3|2616.3|2632.3|2618.3|2616.2|2602.2|6
1582192200000|2020-02-20 09:50:00|2630.3|2618.3|2627.7|2615.7|2632.7|2620.7|2626.7|2614.7|4
1582192500000|2020-02-20 09:55:00|2628.3|2616.3|2634.3|2614.3|2639.7|2625.3|2628.3|2614.3|16
1582252200000|2020-02-21 02:30:00|2623.9|2611.9|2624.4|2612.4|2637.9|2625.9|2623.9|2611.9|38
1582252500000|2020-02-21 02:35:00|2625.4|2613.4|2634.9|2622.9|2634.9|2622.9|2625.4|2613.4|58
1582252800000|2020-02-21 02:40:00|2635.4|2623.4|2637.9|2625.9|2640.4|2628.4|2630.9|2618.9|5
1582253100000|2020-02-21 02:45:00|2637.4|2625.4|2638.4|2626.4|2639.9|2627.9|2635.9|2623.9|91
1582253400000|2020-02-21 02:50:00|2637.9|2625.9|2625.4|2613.4|2637.9|2625.9|2625.4|2613.4|117
1582253700000|2020-02-21 02:55:00|2624.4|2612.4|2618.9|2606.9|2624.4|2612.4|2614.4|2602.4|384
1582254000000|2020-02-21 03:00:00|2618.4|2606.4|2623.9|2611.9|2625.9|2613.9|2617.9|2605.9|2
1582254300000|2020-02-21 03:05:00|2623.4|2611.4|2632.4|2620.4|2633.4|2621.4|2618.9|2606.9|1
1582254600000|2020-02-21 03:10:00|2632.9|2620.9|2629.4|2617.4|2632.9|2620.9|2627.9|2615.9|22
1582254900000|2020-02-21 03:15:00|2627.9|2615.9|2631.9|2619.9|2632.9|2620.9|2625.4|2613.4|33
1582255200000|2020-02-21 03:20:00|2632.3|2620.3|2648.3|2636.3|2649.9|2637.9|2631.8|2619.8|109
1582255500000|2020-02-21 03:25:00|2648.8|2636.8|2648.3|2636.3|2651.9|2639.9|2645.9|2633.9|45
1582255800000|2020-02-21 03:30:00|2647.8|2635.8|2653.8|2641.8|2653.8|2641.8|2647.3|2635.3|5
1582256100000|2020-02-21 03:35:00|2654.3|2642.3|2652.3|2640.3|2654.8|2642.8|2651.3|2639.3|18
1582256400000|2020-02-21 03:40:00|2651.3|2639.3|2651.3|2639.3|2652.8|2640.8|2649.3|2637.3|8
1582256700000|2020-02-21 03:45:00|2650.8|2638.8|2648.8|2636.8|2650.8|2638.8|2645.8|2633.8|5
1582257000000|2020-02-21 03:50:00|2649.3|2637.3|2649.8|2637.8|2651.8|2639.8|2648.3|2636.3|14
1582257300000|2020-02-21 03:55:00|2650.3|2638.3|2646.8|2634.8|2650.8|2638.8|2646.8|2634.8|13
1582257600000|2020-02-21 04:00:00|2647.8|2635.8|2650.8|2638.8|2650.8|2638.8|2647.3|2635.3|3
1582257900000|2020-02-21 04:05:00|2650.3|2638.3|2649.3|2637.3|2651.3|2639.3|2648.8|2636.8|2
1582258200000|2020-02-21 04:10:00|2648.8|2636.8|2647.8|2635.8|2650.8|2638.8|2646.8|2634.8|6
1582258500000|2020-02-21 04:15:00|2647.3|2635.3|2647.8|2635.8|2647.8|2635.8|2646.8|2634.8|23
1582258800000|2020-02-21 04:20:00|2648.3|2636.3|2649.3|2637.3|2649.3|2637.3|2645.3|2633.3|16
1582259100000|2020-02-21 04:25:00|2649.8|2637.8|2652.3|2640.3|2652.8|2640.8|2649.8|2637.8|36
1582266600000|2020-02-21 06:30:00|2643.7|2631.7|2649.7|2637.7|2651.2|2639.2|2639.2|2627.2|42
1582266900000|2020-02-21 06:35:00|2650.7|2638.7|2648.7|2636.7|2651.7|2639.7|2648.7|2636.7|42
1582267200000|2020-02-21 06:40:00|2647.7|2635.7|2648.2|2636.2|2651.7|2639.7|2646.7|2634.7|26
1582267500000|2020-02-21 06:45:00|2649.7|2637.7|2648.2|2636.2|2649.7|2637.7|2646.7|2634.7|0
1582267800000|2020-02-21 06:50:00|2647.7|2635.7|2647.7|2635.7|2648.7|2636.7|2647.2|2635.2|4
1582268100000|2020-02-21 06:55:00|2646.7|2634.7|2643.7|2631.7|2646.7|2634.7|2641.7|2629.7|5
1582268400000|2020-02-21 07:00:00|2643.2|2631.2|2645.2|2633.2|2645.7|2633.7|2640.7|2628.7|3
1582268700000|2020-02-21 07:05:00|2645.7|2633.7|2646.7|2634.7|2648.7|2636.7|2645.2|2633.2|7
1582269000000|2020-02-21 07:10:00|2647.2|2635.2|2645.2|2633.2|2648.7|2636.7|2645.2|2633.2|14
1582269300000|2020-02-21 07:15:00|2645.7|2633.7|2646.7|2634.7|2647.2|2635.2|2645.7|2633.7|5
1582269600000|2020-02-21 07:20:00|2647.2|2635.2|2646.2|2634.2|2648.7|2636.7|2646.2|2634.2|9
1582269900000|2020-02-21 07:25:00|2646.7|2634.7|2648.7|2636.7|2653.2|2641.2|2646.7|2634.7|89
1582270200000|2020-02-21 07:30:00|2648.2|2636.2|2645.7|2633.7|2648.2|2636.2|2645.2|2633.2|13
1582270500000|2020-02-21 07:35:00|2646.2|2634.2|2648.2|2636.2|2649.2|2637.2|2645.7|2633.7|53
1582270800000|2020-02-21 07:40:00|2648.7|2636.7|2649.7|2637.7|2651.2|2639.2|2648.7|2636.7|78
1582271100000|2020-02-21 07:45:00|2650.2|2638.2|2649.2|2637.2|2651.2|2639.2|2648.2|2636.2|111
1582271400000|2020-02-21 07:50:00|2647.2|2635.2|2647.7|2635.7|2648.2|2636.2|2647.2|2635.2|1
1582271700000|2020-02-21 07:55:00|2648.2|2636.2|2648.7|2636.7|2648.7|2636.7|2648.2|2636.2|0
1582272000000|2020-02-21 08:00:00|2648.2|2636.2|2646.2|2634.2|2648.7|2636.7|2646.1|2634.1|46
1582272300000|2020-02-21 08:05:00|2646.1|2634.1|2640.6|2628.6|2646.7|2634.7|2639.2|2627.2|37
1582272600000|2020-02-21 08:10:00|2640.2|2628.2|2643.6|2631.6|2644.6|2632.6|2639.6|2627.6|5
1582272900000|2020-02-21 08:15:00|2644.6|2632.6|2644.6|2632.6|2645.6|2633.6|2643.6|2631.6|55
1582273200000|2020-02-21 08:20:00|2645.1|2633.1|2644.6|2632.6|2647.1|2635.1|2644.6|2632.6|2
1582273500000|2020-02-21 08:25:00|2645.1|2633.1|2646.6|2634.6|2647.1|2635.1|2644.6|2632.6|0
1582273800000|2020-02-21 08:30:00|2645.6|2633.6|2648.1|2636.1|2650.1|2638.1|2645.6|2633.6|51
1582274100000|2020-02-21 08:35:00|2648.6|2636.6|2658.1|2646.1|2658.1|2646.1|2648.1|2636.1|220
1582274400000|2020-02-21 08:40:00|2657.6|2645.6|2651.6|2639.6|2659.6|2647.6|2649.6|2637.6|225
1582274700000|2020-02-21 08:45:00|2652.1|2640.1|2635.6|2623.6|2653.6|2641.6|2635.1|2623.1|292
1582275000000|2020-02-21 08:50:00|2636.1|2624.1|2638.6|2626.6|2638.6|2626.6|2630.6|2618.6|54
1582275300000|2020-02-21 08:55:00|2639.1|2627.1|2638.6|2626.6|2640.1|2628.1|2638.1|2626.1|38
1582275600000|2020-02-21 09:00:00|2638.1|2626.1|2636.1|2624.1|2640.2|2628.2|2633.6|2621.6|311
1582275900000|2020-02-21 09:05:00|2637.1|2625.1|2634.7|2622.7|2639.1|2627.1|2633.7|2621.7|20
1582276200000|2020-02-21 09:10:00|2634.1|2622.1|2633.7|2621.7|2634.2|2622.2|2632.1|2620.1|0
1582276500000|2020-02-21 09:15:00|2633.6|2621.6|2636.2|2624.2|2638.1|2626.1|2632.1|2620.1|106
1582276800000|2020-02-21 09:20:00|2636.6|2624.6|2639.7|2627.7|2641.1|2629.1|2636.2|2624.2|104
1582277100000|2020-02-21 09:25:00|2640.1|2628.1|2638.1|2626.1|2641.6|2629.6|2637.6|2625.6|51
1582277400000|2020-02-21 09:30:00|2637.6|2625.6|2647.6|2635.6|2648.1|2636.1|2637.6|2625.6|178
1582277700000|2020-02-21 09:35:00|2647.1|2635.1|2660.6|2648.6|2662.1|2650.1|2646.6|2634.6|197
1582278000000|2020-02-21 09:40:00|2660.1|2648.1|2661.1|2649.1|2661.1|2649.1|2654.6|2642.6|10
1582278300000|2020-02-21 09:45:00|2660.1|2648.1|2659.1|2647.1|2662.1|2650.1|2657.6|2645.6|26
1582278600000|2020-02-21 09:50:00|2658.6|2646.6|2657.1|2645.1|2659.1|2647.1|2652.1|2640.1|9
1582278900000|2020-02-21 09:55:00|2657.6|2645.6|2659.1|2647.1|2659.1|2647.1|2655.6|2643.6|15
1582511400000|2020-02-24 02:30:00|2639.6|2627.6|2637|2625|2639.6|2627.6|2630|2618|56
1582511700000|2020-02-24 02:35:00|2636.5|2624.5|2632.6|2620.6|2641.5|2629.5|2632.6|2620.6|26
1582512000000|2020-02-24 02:40:00|2633|2621|2636|2624|2636.5|2624.5|2629.6|2617.6|58
1582512300000|2020-02-24 02:45:00|2635|2623|2648.1|2636.1|2649.1|2637.1|2634|2622|157
1582512600000|2020-02-24 02:50:00|2647.6|2635.6|2642.6|2630.6|2648.1|2636.1|2640.7|2628.7|0
1582512900000|2020-02-24 02:55:00|2642.2|2630.2|2643.1|2631.1|2643.1|2631.1|2639.1|2627.1|1
1582513200000|2020-02-24 03:00:00|2642.2|2630.2|2637.1|2625.1|2642.2|2630.2|2636.1|2624.1|24
1582513500000|2020-02-24 03:05:00|2636.6|2624.6|2636|2624|2637.1|2625.1|2633.6|2621.6|46
1582513800000|2020-02-24 03:10:00|2636.1|2624.1|2636.6|2624.6|2636.7|2624.7|2633.1|2621.1|1
1582514100000|2020-02-24 03:15:00|2635.6|2623.6|2634.6|2622.6|2636.7|2624.7|2634.1|2622.1|11
1582514400000|2020-02-24 03:20:00|2633.6|2621.6|2636.1|2624.1|2636.1|2624.1|2633.1|2621.1|40
1582514700000|2020-02-24 03:25:00|2635.6|2623.6|2635.1|2623.1|2635.6|2623.6|2633.6|2621.6|1
1582515000000|2020-02-24 03:30:00|2634.2|2622.2|2635.6|2623.6|2635.6|2623.6|2634|2622|2
1582515300000|2020-02-24 03:35:00|2635.1|2623.1|2635.6|2623.6|2638.7|2626.7|2635.1|2623.1|505
1582515600000|2020-02-24 03:40:00|2636.1|2624.1|2638.2|2626.2|2638.2|2626.2|2635.6|2623.6|53
1582515900000|2020-02-24 03:45:00|2638.1|2626.1|2637.2|2625.2|2638.7|2626.7|2637.2|2625.2|8
1582516200000|2020-02-24 03:50:00|2636.2|2624.2|2634.2|2622.2|2636.2|2624.2|2633.6|2621.6|53
1582516500000|2020-02-24 03:55:00|2633.7|2621.7|2635.7|2623.7|2635.7|2623.7|2632.7|2620.7|29
1582516800000|2020-02-24 04:00:00|2636.7|2624.7|2638.2|2626.2|2638.7|2626.7|2636.2|2624.2|55
1582517100000|2020-02-24 04:05:00|2638.7|2626.7|2639.2|2627.2|2639.7|2627.7|2635.2|2623.2|13
1582517400000|2020-02-24 04:10:00|2639.6|2627.6|2639.7|2627.7|2639.7|2627.7|2637.2|2625.2|15
1582517700000|2020-02-24 04:15:00|||||||||135
1582518000000|2020-02-24 04:20:00|2639.2|2627.2|2639.2|2627.2|2639.7|2627.7|2639.2|2627.2|35
1582518300000|2020-02-24 04:25:00|2638.6|2626.6|2641.7|2629.7|2641.8|2629.8|2638.6|2626.6|46
1582525800000|2020-02-24 06:30:00|2620.6|2608.6|2616.1|2604.1|2621.5|2609.5|2608.5|2596.5|112
1582526100000|2020-02-24 06:35:00|2616.6|2604.6|2623.1|2611.1|2624|2612|2615.1|2603.1|32
1582526400000|2020-02-24 06:40:00|2622.6|2610.6|2612.1|2600.1|2622.6|2610.6|2610.1|2598.1|36
1582526700000|2020-02-24 06:45:00|2611.1|2599.1|2600.2|2588.2|2612.6|2600.6|2599.6|2587.6|68
1582527000000|2020-02-24 06:50:00|2601.2|2589.2|2594.2|2582.2|2601.2|2589.2|2592.2|2580.2|24
1582527300000|2020-02-24 06:55:00|2594.7|2582.7|2596.2|2584.2|2597.5|2585.5|2593.7|2581.7|12
1582527600000|2020-02-24 07:00:00|2596.7|2584.7|2594.7|2582.7|2597.6|2585.6|2593.2|2581.2|26
1582527900000|2020-02-24 07:05:00|2595.2|2583.2|2600.2|2588.2|2604.7|2592.7|2593.2|2581.2|9
1582528200000|2020-02-24 07:10:00|2599.2|2587.2|2603.1|2591.1|2604.7|2592.7|2596.2|2584.2|40
1582528500000|2020-02-24 07:15:00|2602.2|2590.2|2600.1|2588.1|2604.7|2592.7|2598.7|2586.7|7
1582528800000|2020-02-24 07:20:00|2600.6|2588.6|2599.1|2587.1|2600.6|2588.6|2593.1|2581.1|137
1582529100000|2020-02-24 07:25:00|2599.6|2587.6|2602.6|2590.6|2603.6|2591.6|2599.1|2587.1|16
1582529400000|2020-02-24 07:30:00|2602.5|2590.5|2589.1|2577.1|2602.5|2590.5|2584.7|2572.7|182
1582529700000|2020-02-24 07:35:00|2589.2|2577.2|2593.2|2581.2|2593.2|2581.2|2589.2|2577.2|14
1582530000000|2020-02-24 07:40:00|2592.2|2580.2|2591.1|2579.1|2592.7|2580.7|2588.6|2576.6|21
1582530300000|2020-02-24 07:45:00|2591.2|2579.2|2598.7|2586.7|2599.2|2587.2|2590.7|2578.7|13
1582530600000|2020-02-24 07:50:00|2598.6|2586.6|2604.1|2592.1|2604.2|2592.2|2597.7|2585.7|4
1582530900000|2020-02-24 07:55:00|2603.6|2591.6|2603.6|2591.6|2603.7|2591.7|2603.6|2591.6|14
1582531200000|2020-02-24 08:00:00|2602.6|2590.6|2607.7|2595.7|2609.7|2597.7|2602.1|2590.1|69
1582531500000|2020-02-24 08:05:00|2608.2|2596.2|2613.7|2601.7|2616.7|2604.7|2606.2|2594.2|7
1582531800000|2020-02-24 08:10:00|2612.8|2600.8|2607.2|2595.2|2615.2|2603.2|2606.2|2594.2|19
1582532100000|2020-02-24 08:15:00|2606.3|2594.3|2609.2|2597.2|2610|2598|2605.2|2593.2|4
1582532400000|2020-02-24 08:20:00|2608.7|2596.7|2614.2|2602.2|2614.2|2602.2|2605.2|2593.2|228
1582532700000|2020-02-24 08:25:00|2614.3|2602.3|2608.2|2596.2|2614.8|2602.8|2608.2|2596.2|29
1582533000000|2020-02-24 08:30:00|2608.3|2596.3|2608.8|2596.8|2611.9|2599.9|2608.2|2596.2|6
1582533300000|2020-02-24 08:35:00|2608.3|2596.3|2609.4|2597.4|2610.9|2598.9|2607.9|2595.9|4
1582533600000|2020-02-24 08:40:00|2609.8|2597.8|2606.3|2594.3|2609.8|2597.8|2604.3|2592.3|7
1582533900000|2020-02-24 08:45:00|2606.4|2594.4|2601.3|2589.3|2606.4|2594.4|2601.3|2589.3|9
1582534200000|2020-02-24 08:50:00|2600.8|2588.8|2599.3|2587.3|2601.3|2589.3|2597.8|2585.8|20
1582534500000|2020-02-24 08:55:00|2599.7|2587.7|2604.3|2592.3|2604.3|2592.3|2598.3|2586.3|203
1582534800000|2020-02-24 09:00:00|2603.8|2591.8|2596.4|2584.4|2604.3|2592.3|2595.9|2583.9|117
1582535100000|2020-02-24 09:05:00|2596.3|2584.3|2604.5|2592.5|2604.5|2592.5|2596.3|2584.3|259
1582535400000|2020-02-24 09:10:00|2605|2593|2600|2588|2607|2595|2597|2585|15
1582535700000|2020-02-24 09:15:00|2599.5|2587.5|2593|2581|2600.5|2588.5|2593|2581|96
1582536000000|2020-02-24 09:20:00|2593.1|2581.1|2589.1|2577.1|2593.1|2581.1|2589.1|2577.1|50
1582536300000|2020-02-24 09:25:00|2589|2577|2585.9|2573.9|2589|2577|2584.9|2572.9|167
1582536600000|2020-02-24 09:30:00|2588|2576|2579.2|2567.2|2589.5|2577.5|2577.7|2565.7|447
1582536900000|2020-02-24 09:35:00|2579.3|2567.3|2578.4|2566.4|2584.3|2572.3|2578.3|2566.3|104
1582537200000|2020-02-24 09:40:00|2577.9|2565.9|2576.8|2564.8|2578.4|2566.4|2576.4|2564.4|14
1582537500000|2020-02-24 09:45:00|2576.9|2564.9|2581.8|2569.8|2582.4|2570.4|2576.7|2564.7|79
1582537800000|2020-02-24 09:50:00|2582.3|2570.3|2577.4|2565.4|2583.4|2571.4|2577.4|2565.4|95
1582538100000|2020-02-24 09:55:00|2576.9|2564.9|2571|2559|2576.9|2564.9|2570.1|2558.1|360
1582597800000|2020-02-25 02:30:00|2540.1|2528.1|2536.6|2524.6|2544.5|2532.5|2529.5|2517.5|107
1582598100000|2020-02-25 02:35:00|2536.5|2524.5|2542.1|2530.1|2542.8|2530.8|2535.1|2523.1|173
1582598400000|2020-02-25 02:40:00|2541.6|2529.6|2546.3|2534.3|2548.9|2536.9|2538.6|2526.6|324
1582598700000|2020-02-25 02:45:00|2545.8|2533.8|2550.8|2538.8|2552.8|2540.8|2545.8|2533.8|49
1582599000000|2020-02-25 02:50:00|2549.9|2537.9|2554.8|2542.8|2554.8|2542.8|2545.8|2533.8|3
1582599300000|2020-02-25 02:55:00|2553.8|2541.8|2552.3|2540.3|2557.3|2545.3|2550.3|2538.3|5
1582599600000|2020-02-25 03:00:00|2551.3|2539.3|2549.5|2537.5|2551.3|2539.3|2547.6|2535.6|44
1582599900000|2020-02-25 03:05:00|2548.2|2536.2|2540.1|2528.1|2549.1|2537.1|2536.7|2524.7|85
1582600200000|2020-02-25 03:10:00|2539.1|2527.1|2542.1|2530.1|2542.1|2530.1|2538.1|2526.1|19
1582600500000|2020-02-25 03:15:00|2541.6|2529.6|2542.1|2530.1|2547.5|2535.5|2541.6|2529.6|10
1582600800000|2020-02-25 03:20:00|2544.1|2532.1|2539.2|2527.2|2544.1|2532.1|2537.3|2525.3|71
1582601100000|2020-02-25 03:25:00|2539.6|2527.6|2534.6|2522.6|2539.6|2527.6|2534.6|2522.6|81
1582601400000|2020-02-25 03:30:00|2534.2|2522.2|2536.2|2524.2|2536.2|2524.2|2534.2|2522.2|4
1582601700000|2020-02-25 03:35:00|2536.6|2524.6|2532.3|2520.3|2536.9|2524.9|2531.3|2519.3|57
1582602000000|2020-02-25 03:40:00|2531.8|2519.8|2534.3|2522.3|2534.9|2522.9|2531.8|2519.8|73
1582602300000|2020-02-25 03:45:00|2534.2|2522.2|2535.3|2523.3|2535.3|2523.3|2533.7|2521.7|58
1582602600000|2020-02-25 03:50:00|2534.8|2522.8|2536.3|2524.3|2536.9|2524.9|2534.3|2522.3|7
1582602900000|2020-02-25 03:55:00|2536.7|2524.7|2534.3|2522.3|2536.9|2524.9|2534.3|2522.3|0
1582603200000|2020-02-25 04:00:00|2534.8|2522.8|2535.3|2523.3|2535.3|2523.3|2534.8|2522.8|26
1582603500000|2020-02-25 04:05:00|2535.8|2523.8|2536.7|2524.7|2536.7|2524.7|2535.8|2523.8|4
1582603800000|2020-02-25 04:10:00|2536.2|2524.2|2536.2|2524.2|2536.2|2524.2|2536.2|2524.2|63
1582604100000|2020-02-25 04:15:00|2535.7|2523.7|2533.6|2521.6|2536.7|2524.7|2533.6|2521.6|12
1582604400000|2020-02-25 04:20:00|2531.8|2519.8|2535.6|2523.6|2536.7|2524.7|2531.6|2519.6|30
1582604700000|2020-02-25 04:25:00|2535.7|2523.7|2532.8|2520.8|2536.8|2524.8|2532.8|2520.8|130
1582612200000|2020-02-25 06:30:00|2535.9|2523.9|2535|2523|2535.9|2523.9|2527.8|2515.8|286
1582612500000|2020-02-25 06:35:00|2534.5|2522.5|2542.6|2530.6|2544.6|2532.6|2532|2520|438
1582612800000|2020-02-25 06:40:00|2543.2|2531.2|2548|2536|2555.5|2543.5|2543.2|2531.2|40
1582613100000|2020-02-25 06:45:00|2547.5|2535.5|2552.5|2540.5|2554|2542|2547.5|2535.5|3
1582613400000|2020-02-25 06:50:00|2552|2540|2546.5|2534.5|2552.5|2540.5|2544.9|2532.9|9
1582613700000|2020-02-25 06:55:00|2547.5|2535.5|2546.5|2534.5|2548.5|2536.5|2544.6|2532.6|1
1582614000000|2020-02-25 07:00:00|2545.9|2533.9|2549.5|2537.5|2552|2540|2545.9|2533.9|20
1582614300000|2020-02-25 07:05:00|2550|2538|2546.6|2534.6|2553.5|2541.5|2545.2|2533.2|98
1582614600000|2020-02-25 07:10:00|2546.5|2534.5|2537.1|2525.1|2546.5|2534.5|2537.1|2525.1|2
1582614900000|2020-02-25 07:15:00|2537|2525|2540.5|2528.5|2541|2529|2534|2522|74
1582615200000|2020-02-25 07:20:00|2541|2529|2535.5|2523.5|2541|2529|2531.5|2519.5|36
1582615500000|2020-02-25 07:25:00|2536|2524|2537|2525|2539.5|2527.5|2533|2521|29
1582615800000|2020-02-25 07:30:00|2538.5|2526.5|2536.5|2524.5|2540.5|2528.5|2534.5|2522.5|7
1582616100000|2020-02-25 07:35:00|2537.3|2525.3|2536.4|2524.4|2538|2526|2535.5|2523.5|1
1582616400000|2020-02-25 07:40:00|2536.9|2524.9|2532.4|2520.4|2537.1|2525.1|2531.9|2519.9|17
1582616700000|2020-02-25 07:45:00|2532|2520|2535|2523|2535.5|2523.5|2529.9|2517.9|37
1582617000000|2020-02-25 07:50:00|2535.4|2523.4|2534.9|2522.9|2535.5|2523.5|2531|2519|4
1582617300000|2020-02-25 07:55:00|2534.5|2522.5|2537.5|2525.5|2538|2526|2534.4|2522.4|73
1582617600000|2020-02-25 08:00:00|2537.9|2525.9|2536.6|2524.6|2538|2526|2536|2524|2
1582617900000|2020-02-25 08:05:00|2536.5|2524.5|2535.6|2523.6|2537|2525|2534.1|2522.1|2
1582618200000|2020-02-25 08:10:00|2536.1|2524.1|2539.1|2527.1|2539.4|2527.4|2536.1|2524.1|314
1582618500000|2020-02-25 08:15:00|2540|2528|2533.3|2521.3|2540.1|2528.1|2532.7|2520.7|458
1582618800000|2020-02-25 08:20:00|2533.2|2521.2|2514.8|2502.8|2533.2|2521.2|2514.8|2502.8|395
1582619100000|2020-02-25 08:25:00|2514.9|2502.9|2505|2493|2515.3|2503.3|2504|2492|407
1582619400000|2020-02-25 08:30:00|2504.5|2492.5|2497.5|2485.5|2505|2493|2494.5|2482.5|137
1582619700000|2020-02-25 08:35:00|2497.7|2485.7|2496.7|2484.7|2497.8|2485.8|2495.2|2483.2|201
1582620000000|2020-02-25 08:40:00|2497.2|2485.2|2499.7|2487.7|2499.7|2487.7|2497.2|2485.2|120
1582620300000|2020-02-25 08:45:00|2498.8|2486.8|2495.8|2483.8|2499.7|2487.7|2495.2|2483.2|122
1582620600000|2020-02-25 08:50:00|2496.2|2484.2|2495.2|2483.2|2496.8|2484.8|2495.2|2483.2|76
1582620900000|2020-02-25 08:55:00|2493.2|2481.2|2482.3|2470.3|2493.2|2481.2|2480.9|2468.9|241
1582621200000|2020-02-25 09:00:00|2481.3|2469.3|2485.9|2473.9|2487.9|2475.9|2479.9|2467.9|87
1582621500000|2020-02-25 09:05:00|2485.5|2473.5|2479|2467|2485.5|2473.5|2477.5|2465.5|56
1582621800000|2020-02-25 09:10:00|2479.5|2467.5|2474.9|2462.9|2479.9|2467.9|2474.9|2462.9|9
1582622100000|2020-02-25 09:15:00|2473.5|2461.5|2476.6|2464.6|2477.6|2465.6|2472.5|2460.5|39
1582622400000|2020-02-25 09:20:00|2477.2|2465.2|2471|2459|2478|2466|2471|2459|64
1582622700000|2020-02-25 09:25:00|2471.2|2459.2|2469|2457|2471.6|2459.6|2469|2457|40
1582623000000|2020-02-25 09:30:00|2468.6|2456.6|2470|2458|2472|2460|2466.6|2454.6|95
1582623300000|2020-02-25 09:35:00|2469.5|2457.5|2470|2458|2470|2458|2469.5|2457.5|53
1582623600000|2020-02-25 09:40:00|2470.9|2458.9|2471.3|2459.3|2473.5|2461.5|2470.9|2458.9|63
1582623900000|2020-02-25 09:45:00|2470.8|2458.8|2469.6|2457.6|2471.8|2459.8|2469.5|2457.5|41
1582624200000|2020-02-25 09:50:00|2470|2458|2453|2441|2472.3|2460.3|2453|2441|79
1582624500000|2020-02-25 09:55:00|2453.9|2441.9|2454.2|2442.2|2455|2443|2451.9|2439.9|232
1582686600000|2020-02-26 03:10:00|2486.2|2466.2|2479.7|2467.7|2486.2|2467.7|2478|2466|67
1582686900000|2020-02-26 03:15:00|||||||||14
1582687200000|2020-02-26 03:20:00|||||||||27
1582687500000|2020-02-26 03:25:00|||||||||52
1582687800000|2020-02-26 03:30:00|||||||||57
1582688100000|2020-02-26 03:35:00|||||||||13
1582688400000|2020-02-26 03:40:00|||||||||5
1582688700000|2020-02-26 03:45:00|||||||||5
1582689000000|2020-02-26 03:50:00|||||||||22
1582689300000|2020-02-26 03:55:00|||||||||24
1582689600000|2020-02-26 04:00:00|||||||||8
1582689900000|2020-02-26 04:05:00|||||||||10
1582690200000|2020-02-26 04:10:00|||||||||4
1582690500000|2020-02-26 04:15:00|||||||||27
1582690800000|2020-02-26 04:20:00|||||||||8
1582691100000|2020-02-26 04:25:00|||||||||144
1582698600000|2020-02-26 06:30:00|2463.9|2451.9|2460.6|2448.6|2465.3|2453.3|2458|2446|106
1582698900000|2020-02-26 06:35:00|2462|2450|2473.2|2461.2|2480.2|2467.7|2454.6|2442.6|147
1582699200000|2020-02-26 06:40:00|2473.6|2461.6|2490.6|2478.6|2491.7|2479.7|2472.7|2460.7|39
1582699500000|2020-02-26 06:45:00|2491|2479|2491|2479|2494.6|2482.6|2490|2478|49
1582699800000|2020-02-26 06:50:00|2491.4|2479.4|2494.9|2482.9|2494.9|2482.9|2491.4|2479.4|137
1582700100000|2020-02-26 06:55:00|2495.9|2483.9|2489.2|2477.2|2495.9|2483.9|2487.7|2475.7|107
1582700400000|2020-02-26 07:00:00|2488.2|2476.2|2479.2|2467.2|2488.7|2476.7|2476.7|2464.7|103
1582700700000|2020-02-26 07:05:00|2478.7|2466.7|2480|2468|2481.7|2469.7|2478.7|2466.7|94
1582701000000|2020-02-26 07:10:00|2480.1|2468.1|2471.1|2459.1|2480.1|2468.1|2471.1|2459.1|78
1582701300000|2020-02-26 07:15:00|2470.5|2458.5|2467.2|2455.2|2474.2|2462.2|2464|2452|500
1582701600000|2020-02-26 07:20:00|2467.1|2455.1|2459.1|2447.1|2467.1|2455.1|2459.1|2447.1|52
1582701900000|2020-02-26 07:25:00|2459.2|2447.2|2466.6|2454.6|2466.6|2454.6|2459.2|2447.2|35
1582702200000|2020-02-26 07:30:00|2467.1|2455.1|2472.1|2460.1|2472.1|2460.1|2465.5|2453.5|51
1582702500000|2020-02-26 07:35:00|2473.1|2461.1|2474.1|2462.1|2478.9|2466.9|2473.1|2461.1|269
1582702800000|2020-02-26 07:40:00|2473.6|2461.6|2466.6|2454.6|2473.6|2461.6|2466.5|2454.5|7
1582703100000|2020-02-26 07:45:00|2466.2|2454.2|2476.6|2464.6|2478.6|2466.6|2466.1|2454.1|24
1582703400000|2020-02-26 07:50:00|2476.7|2464.7|2479|2467|2479.5|2467.5|2473.6|2461.6|8
1582703700000|2020-02-26 07:55:00|2479.5|2467.5|2480.7|2468.7|2483.6|2471.6|2479|2467|89
1582704000000|2020-02-26 08:00:00|2481.3|2469.3|2479.9|2467.9|2481.3|2469.3|2478.7|2466.7|11
1582704300000|2020-02-26 08:05:00|2479.8|2467.8|2482.9|2470.9|2482.9|2470.9|2479.3|2467.3|24
1582704600000|2020-02-26 08:10:00|2482.5|2470.5|2481.2|2469.2|2483.2|2471.2|2481.2|2469.2|46
1582704900000|2020-02-26 08:15:00|2482|2470|2475.5|2463.5|2482.2|2470.2|2475.5|2463.5|33
1582705200000|2020-02-26 08:20:00|2476.5|2464.5|2478.5|2466.5|2478.5|2466.5|2476.5|2464.5|5
1582705500000|2020-02-26 08:25:00|2478.9|2466.9|2479.6|2467.6|2480|2468|2478.9|2466.9|10
1582705800000|2020-02-26 08:30:00|2479.5|2467.5|2474.6|2462.6|2479.5|2467.5|2474.6|2462.6|57
1582706100000|2020-02-26 08:35:00|2475.2|2463.2|2473|2461|2477.2|2465.2|2471.6|2459.6|34
1582706400000|2020-02-26 08:40:00|2472|2460|2471|2459|2472|2460|2470.6|2458.6|9
1582706700000|2020-02-26 08:45:00|2471.6|2459.6|2460|2448|2471.6|2459.6|2457.5|2445.5|39
1582707000000|2020-02-26 08:50:00|2460.4|2448.4|2460|2448|2460.9|2448.9|2457.5|2445.5|7
1582707300000|2020-02-26 08:55:00|2459.5|2447.5|2454.7|2442.7|2459.9|2447.9|2448.3|2436.3|167
1582707600000|2020-02-26 09:00:00|2455.7|2443.7|2457|2445|2457.5|2445.5|2454.5|2442.5|19
1582707900000|2020-02-26 09:05:00|2456.8|2444.8|2456.1|2444.1|2456.8|2444.8|2451.1|2439.1|120
1582708200000|2020-02-26 09:10:00|2454.6|2442.6|2452.3|2440.3|2456.1|2444.1|2446.9|2434.9|111
1582708500000|2020-02-26 09:15:00|2450.9|2438.9|2435.5|2423.5|2451.4|2439.4|2433.7|2421.7|111
1582708800000|2020-02-26 09:20:00|2435|2423|2423|2411|2435.5|2423.5|2406.2|2394.2|285
1582709100000|2020-02-26 09:25:00|2423.1|2411.1|2425|2413|2428|2416|2418.7|2406.7|37
1582709400000|2020-02-26 09:30:00|2422.5|2410.5|2421|2409|2424.4|2412.4|2412.7|2400.7|14
1582709700000|2020-02-26 09:35:00|2420.2|2408.2|2428.9|2416.9|2432.4|2420.4|2419.6|2407.6|26
1582710000000|2020-02-26 09:40:00|2428.4|2416.4|2435.3|2423.3|2435.3|2423.3|2428.4|2416.4|9
1582710300000|2020-02-26 09:45:00|2434.4|2422.4|2427.3|2415.3|2435.3|2423.3|2425.1|2413.1|17
1582710600000|2020-02-26 09:50:00|2428.1|2416.1|2428.3|2416.3|2430.3|2418.3|2424.4|2412.4|34
1582710900000|2020-02-26 09:55:00|2428.7|2416.7|2436.5|2424.5|2439.5|2427.5|2428.3|2416.3|139
1582770600000|2020-02-27 02:30:00|2447.1|2435.1|2429|2417|2449.9|2437.9|2422.5|2410.5|23
1582770900000|2020-02-27 02:35:00|2427.7|2415.7|2441.2|2429.2|2441.2|2429.2|2423.1|2411.1|68
1582771200000|2020-02-27 02:40:00|2440.7|2428.7|2438.7|2426.7|2446.7|2434.7|2435.7|2423.7|56
1582771500000|2020-02-27 02:45:00|2439.3|2427.3|2438.2|2426.2|2439.8|2427.8|2434|2422|24
1582771800000|2020-02-27 02:50:00|2438.3|2426.3|2443.4|2431.4|2446.6|2434.6|2437.9|2425.9|46
1582772100000|2020-02-27 02:55:00|2442.9|2430.9|2442.8|2430.8|2444.4|2432.4|2438.9|2426.9|5
1582772400000|2020-02-27 03:00:00|2442.4|2430.4|2435.6|2423.6|2443.8|2431.8|2431.8|2419.8|210
1582772700000|2020-02-27 03:05:00|2434.6|2422.6|2435.1|2423.1|2436.4|2424.4|2434.1|2422.1|63
1582773000000|2020-02-27 03:10:00|2434.7|2422.7|2437.6|2425.6|2440.1|2428.1|2428.2|2416.2|7
1582773300000|2020-02-27 03:15:00|2436.8|2424.8|2444.6|2432.6|2445.6|2433.6|2435.1|2423.1|5
1582773600000|2020-02-27 03:20:00|2443.6|2431.6|2438.7|2426.7|2448.6|2436.6|2438.2|2426.2|0
1582773900000|2020-02-27 03:25:00|2438.3|2426.3|2441|2429|2441.5|2429.5|2437.5|2425.5|10
1582774200000|2020-02-27 03:30:00|2440.6|2428.6|2440|2428|2441|2429|2437.5|2425.5|2
1582774500000|2020-02-27 03:35:00|2439.2|2427.2|2439|2427|2440|2428|2434.3|2422.3|14
1582774800000|2020-02-27 03:40:00|2439.5|2427.5|2444|2432|2445.5|2433.5|2439|2427|0
1582775100000|2020-02-27 03:45:00|2443|2431|2438|2426|2443|2431|2437.4|2425.4|0
1582775400000|2020-02-27 03:50:00|2437.9|2425.9|2436.9|2424.9|2439|2427|2436.3|2424.3|9
1582775700000|2020-02-27 03:55:00|2437.4|2425.4|2437.4|2425.4|2443.4|2431.4|2435.9|2423.9|1
1582776000000|2020-02-27 04:00:00|2436.9|2424.9|2438.9|2426.9|2439.4|2427.4|2433.4|2421.4|14
1582776300000|2020-02-27 04:05:00|2438.4|2426.4|2441.9|2429.9|2441.9|2429.9|2436.9|2424.9|3
1582776600000|2020-02-27 04:10:00|2441.3|2429.3|2441.8|2429.8|2446.9|2434.9|2440.8|2428.8|1
1582776900000|2020-02-27 04:15:00|2442.3|2430.3|2444.4|2432.4|2445.6|2433.6|2438.8|2426.8|7
1582777200000|2020-02-27 04:20:00|2442.4|2430.4|2439.4|2427.4|2444.4|2432.4|2438.4|2426.4|1
1582777500000|2020-02-27 04:25:00|2440.4|2428.4|2441.8|2429.8|2442.3|2430.3|2438.4|2426.4|0
1582785000000|2020-02-27 06:30:00|2443.8|2431.8|2448.6|2436.6|2454.8|2442.8|2439.8|2427.8|116
1582785300000|2020-02-27 06:35:00|2449.8|2437.8|2452.8|2440.8|2461.8|2449.8|2449.8|2437.8|14
1582785600000|2020-02-27 06:40:00|2451.6|2439.6|2454.8|2442.8|2454.8|2442.8|2446.8|2434.8|11
1582785900000|2020-02-27 06:45:00|2454.9|2442.9|2454.7|2442.7|2456.7|2444.7|2452.2|2440.2|5
1582786200000|2020-02-27 06:50:00|2454.3|2442.3|2449.4|2437.4|2455.2|2443.2|2449.4|2437.4|15
1582786500000|2020-02-27 06:55:00|2448.3|2436.3|2450.5|2438.5|2452|2440|2447.9|2435.9|12
1582786800000|2020-02-27 07:00:00|2450.1|2438.1|2445.4|2433.4|2452.4|2440.4|2444.2|2432.2|67
1582787100000|2020-02-27 07:05:00|2446|2434|2443.3|2431.3|2447.6|2435.6|2443.3|2431.3|34
1582787400000|2020-02-27 07:10:00|2443.8|2431.8|2443.8|2431.8|2447.4|2435.4|2443.3|2431.3|23
1582787700000|2020-02-27 07:15:00|2442.8|2430.8|2447.4|2435.4|2447.4|2435.4|2442.8|2430.8|25
1582788000000|2020-02-27 07:20:00|2447.5|2435.5|2438.4|2426.4|2448.3|2436.3|2437.4|2425.4|1
1582788300000|2020-02-27 07:25:00|2437.6|2425.6|2436.6|2424.6|2439.4|2427.4|2436.6|2424.6|35
1582788600000|2020-02-27 07:30:00|2437|2425|2438|2426|2438|2426|2434.2|2422.2|29
1582788900000|2020-02-27 07:35:00|2438.4|2426.4|2442.4|2430.4|2446.4|2434.4|2438.1|2426.1|103
1582789200000|2020-02-27 07:40:00|2442.5|2430.5|2442|2430|2443.5|2431.5|2439|2427|10
1582789500000|2020-02-27 07:45:00|2442.6|2430.6|2444.9|2432.9|2449.4|2437.4|2442.6|2430.6|23
1582789800000|2020-02-27 07:50:00|2445.3|2433.3|2452.8|2440.8|2453.8|2441.8|2444.9|2432.9|5
1582790100000|2020-02-27 07:55:00|2453.6|2441.6|2461.9|2449.9|2463|2451|2452.8|2440.8|97
1582790400000|2020-02-27 08:00:00|2462.7|2450.7|2462.8|2450.8|2465|2453|2461.3|2449.3|180
1582790700000|2020-02-27 08:05:00|2463.4|2451.4|2458.8|2446.8|2465|2453|2458.2|2446.2|45
1582791000000|2020-02-27 08:10:00|2458.7|2446.7|2461.2|2449.2|2467.8|2455.8|2458.7|2446.7|9
1582791300000|2020-02-27 08:15:00|2460.8|2448.8|2464.3|2452.3|2467.7|2455.7|2460.8|2448.8|1
1582791600000|2020-02-27 08:20:00|2464.7|2452.7|2466.8|2454.8|2467.8|2455.8|2463.8|2451.8|0
1582791900000|2020-02-27 08:25:00|2467.2|2455.2|2464.8|2452.8|2467.8|2455.8|2462.6|2450.6|16
1582792200000|2020-02-27 08:30:00|2464.3|2452.3|2461.2|2449.2|2464.3|2452.3|2460.6|2448.6|18
1582792500000|2020-02-27 08:35:00|2460.6|2448.6|2460.8|2448.8|2465.6|2453.6|2459.2|2447.2|11
1582792800000|2020-02-27 08:40:00|2460.9|2448.9|2462.3|2450.3|2462.8|2450.8|2460.7|2448.7|2
1582793100000|2020-02-27 08:45:00|2462.7|2450.7|2465.2|2453.2|2465.7|2453.7|2459.8|2447.8|13
1582793400000|2020-02-27 08:50:00|2464.7|2452.7|2467.2|2455.2|2469.6|2457.6|2464.2|2452.2|0
1582793700000|2020-02-27 08:55:00|2466.7|2454.7|2469.4|2457.4|2470.2|2458.2|2466.2|2454.2|5
1582794000000|2020-02-27 09:00:00|2469.8|2457.8|2476.2|2464.2|2476.6|2464.6|2469.8|2457.8|52
1582794300000|2020-02-27 09:05:00|2475.2|2463.2|2480|2468|2482.6|2470.6|2475.2|2463.2|29
1582794600000|2020-02-27 09:10:00|2480.4|2468.4|2479.5|2467.5|2481.6|2469.6|2474.4|2462.4|35
1582794900000|2020-02-27 09:15:00|2478|2466|2483.2|2471.2|2483.2|2471.2|2476.2|2464.2|36
1582795200000|2020-02-27 09:20:00|2483.6|2471.6|2484.4|2472.4|2484.8|2472.8|2476.8|2464.8|17
1582795500000|2020-02-27 09:25:00|2483.9|2471.9|2481|2469|2484.4|2472.4|2480.3|2468.3|0
1582795800000|2020-02-27 09:30:00|2480.5|2468.5|2479.4|2467.4|2481.4|2469.4|2478.4|2466.4|12
1582796100000|2020-02-27 09:35:00|2478.4|2466.4|2476.8|2464.8|2479.4|2467.4|2475.8|2463.8|8
1582796400000|2020-02-27 09:40:00|2477.4|2465.4|2471.4|2459.4|2477.4|2465.4|2471|2459|31
1582796700000|2020-02-27 09:45:00|2470.6|2458.6|2468.4|2456.4|2473.4|2461.4|2468|2456|37
1582797000000|2020-02-27 09:50:00|2468.3|2456.3|2468.6|2456.6|2469.4|2457.4|2467.2|2455.2|40
1582797300000|2020-02-27 09:55:00|2469|2457|2476.8|2464.8|2478.7|2466.7|2468.8|2456.8|213
1582857000000|2020-02-28 02:30:00|2440.2|2428.2|2436.7|2424.7|2446.7|2434.7|2427.4|2415.4|87
1582857300000|2020-02-28 02:35:00|2435.9|2423.9|2437.5|2425.5|2441.2|2429.2|2435.7|2423.7|2
1582857600000|2020-02-28 02:40:00|2437.4|2425.4|2434.6|2422.6|2442.9|2430.9|2433.5|2421.5|33
1582857900000|2020-02-28 02:45:00|2434.7|2422.7|2430.1|2418.1|2436.6|2424.6|2425.1|2413.1|170
1582858200000|2020-02-28 02:50:00|2429.7|2417.7|2429.4|2417.4|2435.5|2423.5|2428.1|2416.1|0
1582858500000|2020-02-28 02:55:00|2429.5|2417.5|2422.9|2410.9|2430.6|2418.6|2420.3|2408.3|38
1582858800000|2020-02-28 03:00:00|2423.9|2411.9|2415.7|2403.7|2428.3|2416.3|2414.1|2402.1|89
1582859100000|2020-02-28 03:05:00|2417.1|2405.1|2414.3|2402.3|2418.1|2406.1|2414.3|2402.3|66
1582859400000|2020-02-28 03:10:00|2414.9|2402.9|2415.1|2403.1|2417.1|2405.1|2412.7|2400.7|30
1582859700000|2020-02-28 03:15:00|2414.1|2402.1|2415.1|2403.1|2416.7|2404.7|2413.7|2401.7|12
1582860000000|2020-02-28 03:20:00|2414.7|2402.7|2407.8|2395.8|2416.7|2404.7|2407.8|2395.8|35
1582860300000|2020-02-28 03:25:00|2407.7|2395.7|2406.3|2394.3|2409.7|2397.7|2406.3|2394.3|19
1582860600000|2020-02-28 03:30:00|2406.1|2394.1|2407.1|2395.1|2412.9|2400.9|2406.1|2394.1|6
1582860900000|2020-02-28 03:35:00|2407.7|2395.7|2393|2381|2408.7|2396.7|2392.4|2380.4|36
1582861200000|2020-02-28 03:40:00|2392.6|2380.6|2388.2|2376.2|2396.1|2384.1|2378.3|2366.3|32
1582861500000|2020-02-28 03:45:00|2387.7|2375.7|2393.5|2381.5|2394.5|2382.5|2387.2|2375.2|3
1582861800000|2020-02-28 03:50:00|2394.5|2382.5|2392.9|2380.9|2394.5|2382.5|2388|2376|0
1582862100000|2020-02-28 03:55:00|2392.4|2380.4|2391|2379|2392.4|2380.4|2388.4|2376.4|8
1582862400000|2020-02-28 04:00:00|2391.4|2379.4|2395.9|2383.9|2396.9|2384.9|2391.4|2379.4|4
1582862700000|2020-02-28 04:05:00|2395.4|2383.4|2393.2|2381.2|2396.9|2384.9|2392.8|2380.8|37
1582863000000|2020-02-28 04:10:00|2391.8|2379.8|2388.8|2376.8|2391.8|2379.8|2388.8|2376.8|12
1582863300000|2020-02-28 04:15:00|2388.5|2376.5|2387.5|2375.5|2388.5|2376.5|2386.7|2374.7|31
1582863600000|2020-02-28 04:20:00|2387.6|2375.6|2388.1|2376.1|2388.5|2376.5|2384.5|2372.5|6
1582863900000|2020-02-28 04:25:00|2387.6|2375.6|2387.6|2375.6|2388.1|2376.1|2385.5|2373.5|10
1582871400000|2020-02-28 06:30:00|2350.8|2338.8|2345|2333|2360.2|2348.2|2338.7|2321.7|280
1582871700000|2020-02-28 06:35:00|2344|2332|2339.7|2327.7|2345|2333|2334.2|2322.2|77
1582872000000|2020-02-28 06:40:00|2340.2|2328.2|2347.2|2335.2|2350.4|2338.4|2338.7|2326.7|65
1582872300000|2020-02-28 06:45:00|2347.6|2335.6|2332.5|2320.5|2347.6|2335.6|2331.9|2319.9|131
1582872600000|2020-02-28 06:50:00|2331.5|2319.5|2316.5|2304.5|2331.5|2319.5|2315.5|2303.5|40
1582872900000|2020-02-28 06:55:00|2316|2304|2318.2|2306.2|2323|2311|2315|2303|144
1582873200000|2020-02-28 07:00:00|2317.8|2305.8|2316.8|2304.8|2318.2|2306.2|2305.4|2293.4|33
1582873500000|2020-02-28 07:05:00|2317.8|2305.8|2340.8|2328.8|2353.9|2341.9|2312.8|2300.8|62
1582873800000|2020-02-28 07:10:00|2340.4|2328.4|2347.8|2335.8|2350.4|2338.4|2333.8|2321.8|22
1582874100000|2020-02-28 07:15:00|2348.6|2336.6|2349.8|2337.8|2351.8|2339.8|2342.8|2330.8|31
1582874400000|2020-02-28 07:20:00|2350.6|2338.6|2352.8|2340.8|2353.4|2341.4|2346.3|2334.3|27
1582874700000|2020-02-28 07:25:00|2353.3|2341.3|2355.5|2343.5|2359|2347|2351.3|2339.3|106
1582875000000|2020-02-28 07:30:00|2355.9|2343.9|2343.9|2331.9|2356.4|2344.4|2336.2|2324.2|132
1582875300000|2020-02-28 07:35:00|2344.7|2332.7|2338.3|2326.3|2351.3|2339.3|2332.8|2320.8|16
1582875600000|2020-02-28 07:40:00|2338.2|2326.2|2347.8|2335.8|2351.3|2339.3|2334.8|2322.8|1
1582875900000|2020-02-28 07:45:00|2347.4|2335.4|2344.8|2332.8|2355.8|2343.8|2343.3|2331.3|12
1582876200000|2020-02-28 07:50:00|2344.4|2332.4|2344.8|2332.8|2349.3|2337.3|2342.4|2330.4|2
1582876500000|2020-02-28 07:55:00|2344.3|2332.3|2349.7|2337.7|2350.2|2338.2|2343.2|2331.2|0
1582876800000|2020-02-28 08:00:00|2349.2|2337.2|2345.4|2333.4|2352.2|2340.2|2344.1|2332.1|27
1582877100000|2020-02-28 08:05:00|2344.9|2332.9|2339.4|2327.4|2347.2|2335.2|2338.4|2326.4|80
1582877400000|2020-02-28 08:10:00|2341.2|2329.2|2328.6|2316.6|2341.8|2329.8|2328.6|2316.6|55
1582877700000|2020-02-28 08:15:00|2327.9|2315.9|2332.5|2320.5|2334.1|2322.1|2316.6|2301.3|19
1582878000000|2020-02-28 08:20:00|2331.9|2319.9|2341.5|2329.5|2341.5|2329.5|2331.5|2319.5|8
1582878300000|2020-02-28 08:25:00|2340.2|2328.2|2342.4|2330.4|2344.2|2332.2|2338.2|2326.2|34
1582878600000|2020-02-28 08:30:00|2341.2|2329.2|2340|2328|2342.2|2330.2|2337|2325|197
1582878900000|2020-02-28 08:35:00|2341|2329|2341|2329|2348|2336|2337|2325|23
1582879200000|2020-02-28 08:40:00|2340|2328|2330.4|2318.4|2340|2328|2329.4|2317.4|7
1582879500000|2020-02-28 08:45:00|2329.3|2317.3|2330.4|2318.4|2331.8|2319.8|2328.2|2316.2|31
1582879800000|2020-02-28 08:50:00|2329.6|2317.6|2325.9|2313.9|2335|2323|2324.3|2312.3|26
1582880100000|2020-02-28 08:55:00|2325.5|2313.5|2327.6|2315.6|2329.4|2317.4|2320.4|2308.4|3
1582880400000|2020-02-28 09:00:00|2327.1|2315.1|2339|2327|2340|2328|2327|2315|40
1582880700000|2020-02-28 09:05:00|2338.5|2326.5|2342.9|2330.9|2346|2334|2331.3|2311.3|2
1582881000000|2020-02-28 09:10:00|2343|2331|2329.6|2317.6|2345|2333|2329.6|2317.6|86
1582881300000|2020-02-28 09:15:00|2328.6|2316.6|2321|2309|2328.6|2316.6|2320.2|2308.2|12
1582881600000|2020-02-28 09:20:00|2321.1|2309.1|2327.8|2315.8|2327.8|2315.8|2321.1|2309.1|87
1582881900000|2020-02-28 09:25:00|2327.2|2315.2|2335|2323|2342|2330|2325.6|2313.6|21
1582882200000|2020-02-28 09:30:00|2334|2322|2326.5|2314.5|2334|2322|2326|2314|0
1582882500000|2020-02-28 09:35:00|2327|2315|2323.4|2311.4|2327.4|2315.4|2322|2310|0
1582882800000|2020-02-28 09:40:00|2324|2312|2329.6|2317.6|2330.6|2318.6|2319.6|2307.6|1
1582883100000|2020-02-28 09:45:00|2329.1|2317.1|2325|2313|2329.1|2317.1|2319|2307|1
1582883400000|2020-02-28 09:50:00|2325.4|2313.4|2330.2|2318.2|2337.2|2325.2|2325|2313|14
1582883700000|2020-02-28 09:55:00|2330.8|2318.8|2336.2|2320.2|2336.2|2324.2|2328.8|2316.8|37
1583116200000|2020-03-02 02:30:00|2356.7|2344.7|2365.9|2353.9|2365.9|2353.9|2353.2|2341.2|99
1583116500000|2020-03-02 02:35:00|2365.6|2353.6|2369.6|2357.6|2369.6|2357.6|2363.3|2351.3|45
1583116800000|2020-03-02 02:40:00|2369.9|2357.9|2375.9|2363.9|2375.9|2363.9|2369.9|2357.9|24
1583117100000|2020-03-02 02:45:00|2376.8|2364.8|2381.6|2369.6|2382.6|2370.6|2376.6|2364.6|109
1583117400000|2020-03-02 02:50:00|2382|2370|2382.1|2370.1|2390.7|2378.7|2382|2370|153
1583117700000|2020-03-02 02:55:00|2381.6|2369.6|2379.6|2367.6|2383.7|2371.7|2378.1|2366.1|20
1583118000000|2020-03-02 03:00:00|2380.1|2368.1|2382.1|2370.1|2383.1|2371.1|2379.1|2367.1|1
1583118300000|2020-03-02 03:05:00|2382.7|2370.7|2377|2365|2384.4|2372.4|2377|2365|21
1583118600000|2020-03-02 03:10:00|2377.9|2365.9|2376|2364|2382|2370|2375|2363|0
1583118900000|2020-03-02 03:15:00|2376.5|2364.5|2380|2368|2380|2368|2372.7|2360.7|3
1583119200000|2020-03-02 03:20:00|2380.7|2368.7|2381.2|2369.2|2383.4|2371.4|2380.4|2368.4|3
1583119500000|2020-03-02 03:25:00|2381|2369|2391.3|2379.3|2391.3|2379.3|2381|2369|99
1583119800000|2020-03-02 03:30:00|2391|2379|2388.3|2376.3|2391|2379|2387.3|2375.3|18
1583120100000|2020-03-02 03:35:00|2388.7|2376.7|2392.7|2380.7|2392.7|2380.7|2386.7|2374.7|58
1583120400000|2020-03-02 03:40:00|2391.4|2379.4|2388.3|2376.3|2391.9|2379.9|2385.8|2373.8|9
1583120700000|2020-03-02 03:45:00|2388.2|2376.2|2386.3|2374.3|2388.7|2376.7|2385.3|2373.3|4
1583121000000|2020-03-02 03:50:00|2387.3|2375.3|2391.4|2379.4|2391.7|2379.7|2386.3|2374.3|9
1583121300000|2020-03-02 03:55:00|2391|2379|2393|2381|2394|2382|2390.7|2378.7|25
1583121600000|2020-03-02 04:00:00|2393.7|2381.7|2395.4|2383.4|2395.4|2383.4|2393|2381|4
1583121900000|2020-03-02 04:05:00|2394.9|2382.9|2397.1|2385.1|2397.1|2385.1|2393.5|2381.5|62
1583122200000|2020-03-02 04:10:00|2397.6|2385.6|2397.4|2385.4|2397.6|2385.6|2394|2382|32
1583122500000|2020-03-02 04:15:00|2397|2385|2398.1|2386.1|2398.1|2386.1|2396.7|2384.7|16
1583122800000|2020-03-02 04:20:00|2397|2385|2397.1|2385.1|2397.1|2385.1|2395.4|2383.4|8
1583123100000|2020-03-02 04:25:00|2396|2384|2395.9|2383.9|2396.4|2384.4|2394.7|2382.7|31
1583130600000|2020-03-02 06:30:00|2396.3|2384.3|2391|2379|2399.3|2387.3|2385.9|2373.9|14
1583130900000|2020-03-02 06:35:00|2391.3|2379.3|2384.9|2372.9|2392|2380|2384.2|2372.2|78
1583131200000|2020-03-02 06:40:00|2385.2|2373.2|2385.8|2373.8|2386.6|2374.6|2381.4|2369.4|126
1583131500000|2020-03-02 06:45:00|2385.9|2373.9|2383.9|2371.9|2386.4|2374.4|2383.9|2371.9|8
1583131800000|2020-03-02 06:50:00|2384.4|2372.4|2386.6|2374.6|2388.6|2376.6|2383.9|2371.9|49
1583132100000|2020-03-02 06:55:00|2385.9|2373.9|2375.9|2363.9|2386.9|2374.9|2374.9|2362.9|420
1583132400000|2020-03-02 07:00:00|2376.2|2364.2|2379|2367|2379.9|2367.9|2374.5|2362.5|6
1583132700000|2020-03-02 07:05:00|2378.9|2366.9|2379.8|2367.8|2381.3|2369.3|2378.5|2366.5|43
1583133000000|2020-03-02 07:10:00|2380.2|2368.2|2372.8|2360.8|2381|2369|2372.8|2360.8|21
1583133300000|2020-03-02 07:15:00|2372.5|2360.5|2366.5|2354.5|2373.5|2361.5|2366.5|2354.5|50
1583133600000|2020-03-02 07:20:00|2367|2355|2370.5|2358.5|2371.2|2359.2|2367|2355|2
1583133900000|2020-03-02 07:25:00|2370.7|2358.7|2369.2|2357.2|2373|2361|2369.2|2357.2|5
1583134200000|2020-03-02 07:30:00|2369|2357|2365.8|2353.8|2369.5|2357.5|2362.8|2350.8|20
1583134500000|2020-03-02 07:35:00|2366.5|2354.5|2373.5|2361.5|2376.2|2364.2|2366.5|2354.5|5
1583134800000|2020-03-02 07:40:00|2373.2|2361.2|2374.5|2362.5|2375.5|2363.5|2370.8|2358.8|0
1583135100000|2020-03-02 07:45:00|2375|2363|2374.5|2362.5|2375.5|2363.5|2372.5|2360.5|6
1583135400000|2020-03-02 07:50:00|2375.2|2363.2|2375.2|2363.2|2376.5|2364.5|2375.2|2363.2|0
1583135700000|2020-03-02 07:55:00|2375.7|2363.7|2375.2|2363.2|2375.8|2363.8|2375.2|2363.2|7
1583136000000|2020-03-02 08:00:00|2375.5|2363.5|2376.4|2364.4|2381.8|2369.8|2374.9|2362.9|258
1583136300000|2020-03-02 08:05:00|2375.4|2363.4|2369.6|2357.6|2376.1|2364.1|2365.9|2353.9|610
1583136600000|2020-03-02 08:10:00|2370.1|2358.1|2384.7|2372.7|2385.7|2373.7|2370.1|2358.1|6
1583136900000|2020-03-02 08:15:00|2384.1|2372.1|2384.1|2372.1|2389.7|2377.7|2381.1|2369.1|6
1583137200000|2020-03-02 08:20:00|2383.7|2371.7|2379.1|2367.1|2385.7|2373.7|2378.1|2366.1|2
1583137500000|2020-03-02 08:25:00|2379.8|2367.8|2383.1|2371.1|2383.1|2371.1|2377.1|2365.1|0
1583137800000|2020-03-02 08:30:00|2382.2|2370.2|2372.1|2360.1|2383.1|2371.1|2371.1|2359.1|0
1583138100000|2020-03-02 08:35:00|2371.9|2359.9|2370.1|2358.1|2372.1|2360.1|2361.9|2349.9|44
1583138400000|2020-03-02 08:40:00|2369.6|2357.6|2366.4|2354.4|2373.4|2361.4|2365.4|2353.4|5
1583138700000|2020-03-02 08:45:00|2365.7|2353.7|2364.4|2352.4|2368.4|2356.4|2363.1|2351.1|4
1583139000000|2020-03-02 08:50:00|2365.1|2353.1|2363.1|2351.1|2366.1|2354.1|2363.1|2351.1|2
1583139300000|2020-03-02 08:55:00|2364.4|2352.4|2353.3|2341.3|2364.4|2352.4|2350.8|2338.8|12
1583139600000|2020-03-02 09:00:00|2353.4|2341.4|2349.6|2337.6|2353.4|2341.4|2345.4|2333.4|11
1583139900000|2020-03-02 09:05:00|2349.2|2337.2|2342.4|2330.4|2350.1|2338.1|2342|2330|1
1583140200000|2020-03-02 09:10:00|2341.7|2329.7|2345.7|2333.7|2347|2335|2341.7|2329.7|25
1583140500000|2020-03-02 09:15:00|2346.4|2334.4|2343.4|2331.4|2347.7|2335.7|2343.4|2331.4|0
1583140800000|2020-03-02 09:20:00|2344.4|2332.4|2354|2342|2354.7|2342.7|2343.1|2331.1|12
1583141100000|2020-03-02 09:25:00|2353.4|2341.4|2352.7|2340.7|2353.4|2341.4|2347.7|2335.7|0
1583141400000|2020-03-02 09:30:00|2352|2340|2349.7|2337.7|2352.9|2340.9|2349.7|2337.7|0
1583141700000|2020-03-02 09:35:00|2349.2|2337.2|2336.7|2324.7|2349.2|2337.2|2335.1|2323.1|24
1583142000000|2020-03-02 09:40:00|2337|2325|2333.7|2321.7|2339.4|2327.4|2331.7|2319.7|74
1583142300000|2020-03-02 09:45:00|2334|2322|2334.1|2322.1|2338.7|2326.7|2333.7|2321.7|52
1583142600000|2020-03-02 09:50:00|2333.6|2321.6|2338.2|2326.2|2341.7|2329.7|2333.4|2321.4|5
1583142900000|2020-03-02 09:55:00|2339.7|2327.7|2336.4|2324.4|2339.7|2327.7|2335.7|2323.7|68
1583202600000|2020-03-03 02:30:00|2353.6|2341.6|2356|2344|2365.8|2353.8|2350.8|2338.8|21
1583202900000|2020-03-03 02:35:00|2355.8|2343.8|2351.8|2339.8|2359.3|2347.3|2351.5|2339.5|21
1583203200000|2020-03-03 02:40:00|2353|2341|2355.1|2343.1|2355.6|2343.6|2347.1|2335.1|24
1583203500000|2020-03-03 02:45:00|2354.5|2342.5|2356.8|2344.8|2359.1|2347.1|2354.5|2342.5|136
1583203800000|2020-03-03 02:50:00|2357.5|2345.5|2355.1|2343.1|2357.8|2345.8|2349.5|2337.5|47
1583204100000|2020-03-03 02:55:00|2354.1|2342.1|2353.1|2341.1|2354.1|2342.1|2348.5|2336.5|41
1583204400000|2020-03-03 03:00:00|2352.1|2340.1|2351.1|2339.1|2355.1|2343.1|2349.8|2337.8|0
1583204700000|2020-03-03 03:05:00|2351|2339|2349.8|2337.8|2351.1|2339.1|2349.1|2337.1|2
1583205000000|2020-03-03 03:10:00|2350.1|2338.1|2336.8|2324.8|2350.5|2338.5|2336.8|2324.8|54
1583205300000|2020-03-03 03:15:00|2337.5|2325.5|2331.8|2319.8|2338.1|2326.1|2330.8|2318.8|63
1583205600000|2020-03-03 03:20:00|2331.5|2319.5|2335.8|2323.8|2335.8|2323.8|2330.8|2318.8|66
1583205900000|2020-03-03 03:25:00|2335.5|2323.5|2335.8|2323.8|2337.2|2325.2|2335.1|2323.1|54
1583206200000|2020-03-03 03:30:00|2336|2324|2338.2|2326.2|2338.2|2326.2|2336|2324|60
1583206500000|2020-03-03 03:35:00|2338.8|2326.8|2336.8|2324.8|2338.8|2326.8|2336.8|2324.8|37
1583206800000|2020-03-03 03:40:00|2337.8|2325.8|2338.5|2326.5|2338.5|2326.5|2336.8|2324.8|0
1583207100000|2020-03-03 03:45:00|2337.8|2325.8|2338.5|2326.5|2338.6|2326.6|2337.8|2325.8|112
1583207400000|2020-03-03 03:50:00|2339.1|2327.1|2340.2|2328.2|2340.2|2328.2|2339.1|2327.1|106
1583207700000|2020-03-03 03:55:00|2340.3|2328.3|2344.5|2332.5|2346.5|2334.5|2340.3|2328.3|177
1583208000000|2020-03-03 04:00:00|2346.1|2334.1|2344.5|2332.5|2346.8|2334.8|2344.5|2332.5|2
1583208300000|2020-03-03 04:05:00|2344.1|2332.1|2345.8|2333.8|2345.8|2333.8|2343.6|2331.6|1
1583208600000|2020-03-03 04:10:00|2346.1|2334.1|2349.1|2337.1|2351.1|2339.1|2346.1|2334.1|0
1583208900000|2020-03-03 04:15:00|2348.5|2336.5|2351.8|2339.8|2351.8|2339.8|2348.5|2336.5|2
1583209200000|2020-03-03 04:20:00|2352.1|2340.1|2353.5|2341.5|2353.8|2341.8|2348.8|2336.8|12
1583209500000|2020-03-03 04:25:00|2352.6|2340.6|2349.5|2337.5|2353.5|2341.5|2349.5|2337.5|0
1583217000000|2020-03-03 06:30:00|2336.8|2324.8|2337.4|2325.4|2339.8|2327.8|2333.9|2321.9|9
1583217300000|2020-03-03 06:35:00|2337.6|2325.6|2325.1|2313.1|2338.3|2326.3|2325.1|2313.1|194
1583217600000|2020-03-03 06:40:00|2324.8|2312.8|2326.1|2314.1|2327.6|2315.6|2322.4|2310.4|18
1583217900000|2020-03-03 06:45:00|2327.1|2315.1|2332.1|2320.1|2332.8|2320.8|2324.7|2312.7|27
1583218200000|2020-03-03 06:50:00|2332.4|2320.4|2340.1|2328.1|2342.8|2330.8|2332.4|2320.4|45
1583218500000|2020-03-03 06:55:00|2340.8|2328.8|2344.8|2332.8|2344.8|2332.8|2340.1|2328.1|24
1583218800000|2020-03-03 07:00:00|2345.6|2333.6|2352.9|2340.9|2353.4|2341.4|2344.8|2332.8|46
1583219100000|2020-03-03 07:05:00|2352.4|2340.4|2343.9|2331.9|2353.4|2341.4|2342.4|2330.4|3
1583219400000|2020-03-03 07:10:00|2344.4|2332.4|2358.4|2346.4|2358.4|2346.4|2344.4|2332.4|49
1583219700000|2020-03-03 07:15:00|2357.4|2345.4|2357.4|2345.4|2361.1|2349.1|2355.4|2343.4|24
1583220000000|2020-03-03 07:20:00|2357.1|2345.1|2349.4|2337.4|2357.4|2345.4|2347.4|2335.4|2
1583220300000|2020-03-03 07:25:00|2350.9|2338.9|2347.9|2335.9|2353.7|2341.7|2344.4|2332.4|7
1583220600000|2020-03-03 07:30:00|2348.2|2336.2|2345.1|2333.1|2350.9|2338.9|2341.1|2329.1|2
1583220900000|2020-03-03 07:35:00|2345.3|2333.3|2341.1|2329.1|2347.1|2335.1|2341.1|2329.1|11
1583221200000|2020-03-03 07:40:00|2341.7|2329.7|2343.1|2331.1|2345.4|2333.4|2338.1|2326.1|2
1583221500000|2020-03-03 07:45:00|2344.6|2332.6|2340.1|2328.1|2347.1|2335.1|2340.1|2328.1|1
1583221800000|2020-03-03 07:50:00|2339.1|2327.1|2339.8|2327.8|2340.8|2328.8|2336.4|2324.4|12
1583222100000|2020-03-03 07:55:00|2340.4|2328.4|2345.8|2333.8|2347.3|2335.3|2339.1|2327.1|0
1583222400000|2020-03-03 08:00:00|2345.3|2333.3|2345.8|2333.8|2348.8|2336.8|2341.8|2329.8|0
1583222700000|2020-03-03 08:05:00|2345.4|2333.4|2341.8|2329.8|2345.8|2333.8|2339.8|2327.8|0
1583223000000|2020-03-03 08:10:00|2342.3|2330.3|2345.1|2333.1|2345.1|2333.1|2338.1|2326.1|8
1583223300000|2020-03-03 08:15:00|2346.4|2334.4|2350.1|2338.1|2350.8|2338.8|2344.8|2332.8|10
1583223600000|2020-03-03 08:20:00|2349.6|2337.6|2357.4|2345.4|2357.4|2345.4|2345.4|2333.4|16
1583223900000|2020-03-03 08:25:00|2357.6|2345.6|2360.1|2348.1|2360.7|2348.7|2354.4|2342.4|6
1583224200000|2020-03-03 08:30:00|2360.4|2348.4|2373.6|2361.6|2375.1|2363.1|2360.4|2348.4|118
1583224500000|2020-03-03 08:35:00|2373.4|2361.4|2372.4|2360.4|2373.6|2361.6|2369.7|2357.7|8
1583224800000|2020-03-03 08:40:00|2372.7|2360.7|2378.3|2366.3|2386.4|2374.4|2372.4|2360.4|249
1583225100000|2020-03-03 08:45:00|2378.1|2366.1|2373.1|2361.1|2378.1|2366.1|2370.6|2358.6|56
1583225400000|2020-03-03 08:50:00|2373.5|2361.5|2373.1|2361.1|2374.5|2362.5|2370.5|2358.5|2
1583225700000|2020-03-03 08:55:00|2373.3|2361.3|2367.1|2355.1|2373.8|2361.8|2367.1|2355.1|46
1583226000000|2020-03-03 09:00:00|2366.6|2354.6|2366.5|2354.5|2367.1|2355.1|2364.1|2352.1|51
1583226300000|2020-03-03 09:05:00|2367.1|2355.1|2376.1|2364.1|2377.1|2365.1|2367.1|2355.1|0
1583226600000|2020-03-03 09:10:00|2375.8|2363.8|2381.8|2369.8|2381.8|2369.8|2372.8|2360.8|1
1583226900000|2020-03-03 09:15:00|2381.5|2369.5|2381.8|2369.8|2382.8|2370.8|2380.5|2368.5|0
1583227200000|2020-03-03 09:20:00|2382.1|2370.1|2387.4|2375.4|2388.4|2376.4|2382.1|2370.1|157
1583227500000|2020-03-03 09:25:00|2387.1|2375.1|2384.1|2372.1|2387.4|2375.4|2383.8|2371.8|5
1583227800000|2020-03-03 09:30:00|2383.8|2371.8|2378.1|2366.1|2384.1|2372.1|2378.1|2366.1|10
1583228100000|2020-03-03 09:35:00|2377.1|2365.1|2380.1|2368.1|2380.6|2368.6|2376.1|2364.1|2
1583228400000|2020-03-03 09:40:00|2381.1|2369.1|2384.1|2372.1|2386.1|2374.1|2381.1|2369.1|0
1583228700000|2020-03-03 09:45:00|2383.8|2371.8|2387.4|2375.4|2387.8|2375.8|2381.1|2369.1|28
1583229000000|2020-03-03 09:50:00|2387.3|2375.3|2389.4|2377.4|2396.4|2384.4|2386.8|2374.8|15
1583229300000|2020-03-03 09:55:00|2389.8|2377.8|2386.6|2374.6|2392.4|2380.4|2385.3|2373.3|118
1583289000000|2020-03-04 02:30:00|2369.7|2357.7|2389|2377|2392|2380|2369.7|2357.7|23
1583289300000|2020-03-04 02:35:00|2388.4|2376.4|2377.9|2365.9|2393.4|2381.4|2377.9|2365.9|113
1583289600000|2020-03-04 02:40:00|2377.7|2365.7|2373.7|2361.7|2377.7|2365.7|2369.2|2357.2|50
1583289900000|2020-03-04 02:45:00|2373|2361|2375.5|2363.5|2376|2364|2370|2358|18
1583290200000|2020-03-04 02:50:00|2375.2|2363.2|2364.5|2352.5|2376|2364|2357.4|2345.4|61
1583290500000|2020-03-04 02:55:00|2364|2352|2364.7|2352.7|2373|2361|2360.7|2348.7|23
1583290800000|2020-03-04 03:00:00|2364.2|2352.2|2366.9|2354.9|2370.4|2358.4|2362.1|2350.1|6
1583291100000|2020-03-04 03:05:00|2366.4|2354.4|2369.4|2357.4|2377.4|2365.4|2366.4|2354.4|6
1583291400000|2020-03-04 03:10:00|2369.7|2357.7|2369.7|2357.7|2370.4|2358.4|2365.8|2353.8|15
1583291700000|2020-03-04 03:15:00|2369.2|2357.2|2372.2|2360.2|2373.7|2361.7|2366.7|2354.7|7
1583292000000|2020-03-04 03:20:00|2372.7|2360.7|2374.7|2362.7|2376.8|2364.8|2371.4|2359.4|3
1583292300000|2020-03-04 03:25:00|2374.4|2362.4|2377|2365|2377|2365|2373|2361|9
1583292600000|2020-03-04 03:30:00|2377.7|2365.7|2383.8|2371.8|2383.8|2371.8|2377|2365|1
1583292900000|2020-03-04 03:35:00|2383.6|2371.6|2381.7|2369.7|2385.1|2373.1|2381.2|2369.2|4
1583293200000|2020-03-04 03:40:00|2382.3|2370.3|2386.1|2374.1|2386.8|2374.8|2381.1|2369.1|0
1583293500000|2020-03-04 03:45:00|2386.9|2374.9|2380.7|2368.7|2388.4|2376.4|2379.2|2367.2|36
1583293800000|2020-03-04 03:50:00|2380.2|2368.2|2379.7|2367.7|2380.4|2368.4|2376|2364|51
1583294100000|2020-03-04 03:55:00|2379.1|2367.1|2378.1|2366.1|2380.7|2368.7|2377.1|2365.1|2
1583294400000|2020-03-04 04:00:00|2377.1|2365.1|2375|2363|2378.4|2366.4|2375|2363|7
1583294700000|2020-03-04 04:05:00|2375.7|2363.7|2378|2366|2378.7|2366.7|2375.7|2363.7|0
1583295000000|2020-03-04 04:10:00|2376.9|2364.9|2377.7|2365.7|2377.7|2365.7|2376.4|2364.4|3
1583295300000|2020-03-04 04:15:00|2377.2|2365.2|2384.5|2372.5|2384.5|2372.5|2377.2|2365.2|0
1583295600000|2020-03-04 04:20:00|2384.8|2372.8|2386.8|2374.8|2390.5|2378.5|2384.3|2372.3|44
1583295900000|2020-03-04 04:25:00|2386.7|2374.7|2390.3|2378.3|2392|2380|2386.5|2374.5|25
1583303400000|2020-03-04 06:30:00|2404.5|2392.5|2414|2402|2416|2404|2399.6|2379.6|21
1583303700000|2020-03-04 06:35:00|2414.3|2402.3|2433.3|2421.3|2434.3|2422.3|2414.3|2402.3|13
1583304000000|2020-03-04 06:40:00|2433.8|2421.8|2453.2|2441.2|2458.5|2446.5|2433.3|2421.3|30
1583304300000|2020-03-04 06:45:00|2453.8|2441.8|2450.2|2438.2|2455.2|2443.2|2450.2|2438.2|0
1583304600000|2020-03-04 06:50:00|2449.6|2437.6|2447.5|2435.5|2450.2|2438.2|2446.2|2434.2|15
1583304900000|2020-03-04 06:55:00|2447.8|2435.8|2442.3|2430.3|2448.3|2436.3|2442.3|2430.3|7
1583305200000|2020-03-04 07:00:00|2441.3|2429.3|2438.4|2426.4|2442.3|2430.3|2438.4|2426.4|143
1583305500000|2020-03-04 07:05:00|2437.4|2425.4|2435.1|2423.1|2437.8|2425.8|2435.1|2423.1|110
1583305800000|2020-03-04 07:10:00|2435|2423|2433.5|2421.5|2435.5|2423.5|2433.5|2421.5|57
1583306100000|2020-03-04 07:15:00|2432.8|2420.8|2433.1|2421.1|2435.5|2423.5|2432.8|2420.8|97
1583306400000|2020-03-04 07:20:00|2433.6|2421.6|2432.2|2420.2|2436.9|2424.9|2430.3|2418.3|215
1583306700000|2020-03-04 07:25:00|2433.2|2421.2|2423.9|2411.9|2435.2|2423.2|2423.9|2411.9|12
1583307000000|2020-03-04 07:30:00|2423.6|2411.6|2428.3|2416.3|2429.3|2417.3|2422.9|2410.9|22
1583307300000|2020-03-04 07:35:00|2428.9|2416.9|2426.8|2414.8|2435.1|2423.1|2425.9|2413.9|21
1583307600000|2020-03-04 07:40:00|2427.8|2415.8|2427.6|2415.6|2429.1|2417.1|2423.8|2411.8|25
1583307900000|2020-03-04 07:45:00|2427.1|2415.1|2429.1|2417.1|2431.1|2419.1|2427.1|2415.1|0
1583308200000|2020-03-04 07:50:00|2428.5|2416.5|2423.5|2411.5|2428.5|2416.5|2421.4|2409.4|66
1583308500000|2020-03-04 07:55:00|2423|2411|2426.4|2414.4|2428.4|2416.4|2423|2411|0
1583308800000|2020-03-04 08:00:00|2427.4|2415.4|2425.3|2413.3|2427.4|2415.4|2423.6|2411.6|70
1583309100000|2020-03-04 08:05:00|2425.5|2413.5|2427.5|2415.5|2433|2421|2425.5|2413.5|0
1583309400000|2020-03-04 08:10:00|2427.2|2415.2|2423.9|2411.9|2427.2|2415.2|2422|2410|70
1583309700000|2020-03-04 08:15:00|2423.3|2411.3|2421.9|2409.9|2423.9|2411.9|2420.6|2408.6|62
1583310000000|2020-03-04 08:20:00|2420.9|2408.9|2423.6|2411.6|2423.6|2411.6|2417.6|2405.6|3
1583310300000|2020-03-04 08:25:00|2423|2411|2424.1|2412.1|2424.9|2412.9|2421.6|2409.6|0
1583310600000|2020-03-04 08:30:00|2424.6|2412.6|2426.3|2414.3|2426.6|2414.6|2424.6|2412.6|0
1583310900000|2020-03-04 08:35:00|2426.8|2414.8|2433.3|2421.3|2433.3|2421.3|2426.8|2414.8|0
1583311200000|2020-03-04 08:40:00|2432.9|2420.9|2428.3|2416.3|2433.3|2421.3|2425.9|2413.9|0
1583311500000|2020-03-04 08:45:00|2427.3|2415.3|2427.6|2415.6|2428.9|2416.9|2426.4|2414.4|19
1583311800000|2020-03-04 08:50:00|2432.9|2420.9|2447.3|2435.3|2448.3|2436.3|2432.9|2420.9|34
1583312100000|2020-03-04 08:55:00|2446.9|2434.9|2446.2|2434.2|2447.9|2435.9|2445.5|2433.5|30
1583312400000|2020-03-04 09:00:00|2446.5|2434.5|2447.2|2435.2|2448.3|2436.3|2445.1|2433.1|27
1583312700000|2020-03-04 09:05:00|2447.4|2435.4|2446.1|2434.1|2448.3|2436.3|2445.8|2433.8|4
1583313000000|2020-03-04 09:10:00|2447.9|2435.9|2460.2|2448.2|2461.5|2449.5|2445.7|2433.7|171
1583313300000|2020-03-04 09:15:00|2459.7|2447.7|2460.1|2448.1|2460.2|2448.2|2457.5|2445.5|20
1583313600000|2020-03-04 09:20:00|2459.1|2447.1|2468|2456|2469.6|2457.6|2459.1|2447.1|18
1583313900000|2020-03-04 09:25:00|2467.7|2455.7|2462.8|2450.8|2468.5|2456.5|2462.5|2450.5|3
1583314200000|2020-03-04 09:30:00|2463.3|2451.3|2463.5|2451.5|2464.5|2452.5|2453.5|2441.5|6
1583314500000|2020-03-04 09:35:00|2463.8|2451.8|2478.3|2466.3|2478.8|2466.8|2462.5|2450.5|65
1583314800000|2020-03-04 09:40:00|2478.1|2466.1|2481.5|2469.5|2481.9|2469.9|2477.8|2465.8|9
1583315100000|2020-03-04 09:45:00|2481.8|2469.8|2485.9|2473.9|2486.2|2474.2|2481.2|2469.2|45
1583315400000|2020-03-04 09:50:00|2486.1|2474.1|2497.4|2485.4|2497.4|2485.4|2483.9|2471.9|88
1583315700000|2020-03-04 09:55:00|2497.1|2485.1|2507.4|2495.4|2511.2|2499.2|2497.1|2485.1|54
1583375400000|2020-03-05 02:30:00|2491.9|2479.9|2491.9|2479.9|2501.6|2489.6|2490|2478|25
1583375700000|2020-03-05 02:35:00|2492.4|2480.4|2489.6|2477.6|2498.9|2486.9|2487.4|2475.4|17
1583376000000|2020-03-05 02:40:00|2490.1|2478.1|2492.5|2480.5|2493.2|2481.2|2489.6|2477.6|6
1583376300000|2020-03-05 02:45:00|2492.8|2480.8|2489.8|2477.8|2494.7|2482.7|2489.1|2477.1|29
1583376600000|2020-03-05 02:50:00|2490.3|2478.3|2490.1|2478.1|2492.8|2480.8|2484.4|2472.4|4
1583376900000|2020-03-05 02:55:00|2489.1|2477.1|2485.8|2473.8|2490.8|2478.8|2485.1|2473.1|2
1583377200000|2020-03-05 03:00:00|2486.5|2474.5|2486.8|2474.8|2487.1|2475.1|2484.8|2472.8|3
1583377500000|2020-03-05 03:05:00|2486.3|2474.3|2490.8|2478.8|2490.8|2478.8|2485.8|2473.8|2
1583377800000|2020-03-05 03:10:00|2490.5|2478.5|2488.1|2476.1|2490.5|2478.5|2487.8|2475.8|1
1583378100000|2020-03-05 03:15:00|2488.8|2476.8|2487.9|2475.9|2489.7|2477.7|2487.9|2475.9|16
1583378400000|2020-03-05 03:20:00|2487.5|2475.5|2483.7|2471.7|2489.2|2477.2|2483.7|2471.7|159
1583378700000|2020-03-05 03:25:00|2483.1|2471.1|2479.9|2467.9|2483.4|2471.4|2479.2|2467.2|176
1583379000000|2020-03-05 03:30:00|2479.5|2467.5|2480.4|2468.4|2485.8|2473.8|2476.4|2464.4|390
1583379300000|2020-03-05 03:35:00|2480.7|2468.7|2485.7|2473.7|2487|2475|2480.4|2468.4|7
1583379600000|2020-03-05 03:40:00|2485.2|2473.2|2484|2472|2485.7|2473.7|2483.3|2471.3|2
1583379900000|2020-03-05 03:45:00|2484.2|2472.2|2486|2474|2487|2475|2483.7|2471.7|4
1583380200000|2020-03-05 03:50:00|2486.5|2474.5|2490.9|2478.9|2491|2479|2486|2474|20
1583380500000|2020-03-05 03:55:00|2491.5|2479.5|2494.2|2482.2|2494.2|2482.2|2491.5|2479.5|22
1583380800000|2020-03-05 04:00:00|2494.9|2482.9|2502.8|2490.8|2503.1|2491.1|2494.9|2482.9|17
1583381100000|2020-03-05 04:05:00|2502.1|2490.1|2516.6|2504.6|2518.3|2506.3|2502.1|2490.1|62
1583381400000|2020-03-05 04:10:00|2516.3|2504.3|2533.7|2521.7|2533.7|2521.7|2516.3|2504.3|40
1583381700000|2020-03-05 04:15:00|2533.1|2521.1|2554.4|2542.4|2561.5|2549.5|2530.7|2518.7|57
1583382000000|2020-03-05 04:20:00|2552.3|2540.3|2559.6|2547.6|2559.6|2547.6|2548.1|2536.1|29
1583382300000|2020-03-05 04:25:00|2559.9|2547.9|2572|2560|2576.8|2564.8|2559.2|2547.2|7
1583389800000|2020-03-05 06:30:00|2585.8|2573.8|2582.6|2570.6|2597|2585|2579.4|2567.4|14
1583390100000|2020-03-05 06:35:00|2582.3|2570.3|2572.1|2560.1|2584.6|2572.6|2567.2|2554.2|58
1583390400000|2020-03-05 06:40:00|2572.6|2560.6|2568.8|2556.8|2578.3|2566.3|2565.3|2553.3|29
1583390700000|2020-03-05 06:45:00|2568.9|2556.9|2566.9|2554.9|2573.2|2561.2|2566.9|2554.9|19
1583391000000|2020-03-05 06:50:00|2567.2|2555.2|2555.1|2543.1|2567.9|2555.9|2554.6|2542.6|19
1583391300000|2020-03-05 06:55:00|2555.6|2543.6|2554.6|2542.6|2555.6|2543.6|2545.9|2533.9|5
1583391600000|2020-03-05 07:00:00|2554.1|2542.1|2552.4|2540.4|2560.9|2548.9|2550.1|2538.1|11
1583391900000|2020-03-05 07:05:00|2552.7|2540.7|2563.8|2551.8|2563.8|2551.8|2551.6|2539.6|65
1583392200000|2020-03-05 07:10:00|2564.6|2552.6|2575.5|2563.5|2579.5|2567.5|2564.6|2552.6|34
1583392500000|2020-03-05 07:15:00|2574.5|2562.5|2564.3|2552.3|2575.5|2563.5|2550.9|2534.9|137
1583392800000|2020-03-05 07:20:00|2564.9|2552.9|2572.1|2560.1|2574.1|2562.1|2564.6|2552.6|74
1583393100000|2020-03-05 07:25:00|2571.8|2559.8|2571.6|2559.6|2575.1|2563.1|2567.1|2555.1|8
1583393400000|2020-03-05 07:30:00|2571.9|2559.9|2569.9|2557.9|2572.6|2560.6|2565.9|2553.9|6
1583393700000|2020-03-05 07:35:00|2568.9|2556.9|2568.9|2556.9|2573.3|2561.3|2568.4|2556.4|26
1583394000000|2020-03-05 07:40:00|2568.2|2556.2|2559.9|2547.9|2568.2|2556.2|2556|2544|33
1583394300000|2020-03-05 07:45:00|2559.3|2547.3|2561.1|2549.1|2563.6|2551.6|2555.8|2543.8|0
1583394600000|2020-03-05 07:50:00|2560.8|2548.8|2565.4|2553.4|2566.8|2554.8|2560.6|2548.6|0
1583394900000|2020-03-05 07:55:00|2565.9|2553.9|2569.9|2557.9|2572.6|2560.6|2565.9|2553.9|0
1583395200000|2020-03-05 08:00:00|2569.4|2557.4|2570.6|2558.6|2572.6|2560.6|2563.9|2551.9|0
1583395500000|2020-03-05 08:05:00|2571.1|2559.1|2560.6|2548.6|2571.6|2559.6|2558.6|2546.6|42
1583395800000|2020-03-05 08:10:00|2560.3|2548.3|2563.2|2551.2|2563.2|2551.2|2558.6|2546.6|9
1583396100000|2020-03-05 08:15:00|2562.2|2550.2|2555.2|2543.2|2562.2|2550.2|2552.2|2540.2|1
1583396400000|2020-03-05 08:20:00|2555.5|2543.5|2556.2|2544.2|2556.2|2544.2|2553.2|2541.2|0
1583396700000|2020-03-05 08:25:00|2554.7|2542.7|2550.9|2538.9|2555.5|2543.5|2550.9|2538.9|4
1583397000000|2020-03-05 08:30:00|2550.7|2538.7|2538.4|2526.4|2550.7|2538.7|2537.2|2525.2|52
1583397300000|2020-03-05 08:35:00|2538.2|2526.2|2527.6|2515.6|2538.2|2526.2|2526.9|2514.9|113
1583397600000|2020-03-05 08:40:00|2527.9|2515.9|2531.6|2519.6|2533.3|2521.3|2527.6|2515.6|25
1583397900000|2020-03-05 08:45:00|2532.3|2520.3|2543.6|2531.6|2547.1|2535.1|2532.3|2520.3|41
1583398200000|2020-03-05 08:50:00|2542.3|2530.3|2540.6|2528.6|2548.3|2536.3|2532.6|2520.6|31
1583398500000|2020-03-05 08:55:00|2541.1|2529.1|2538.9|2526.9|2547.9|2535.9|2538.4|2526.4|2
1583398800000|2020-03-05 09:00:00|2538.4|2526.4|2536.9|2524.9|2538.4|2526.4|2531.9|2519.9|5
1583399100000|2020-03-05 09:05:00|2537.1|2525.1|2535.1|2523.1|2539.4|2527.4|2528.9|2516.9|32
1583399400000|2020-03-05 09:10:00|2535.4|2523.4|2540.6|2528.6|2543.4|2531.4|2532.9|2520.9|6
1583399700000|2020-03-05 09:15:00|2540.3|2528.3|2535.3|2523.3|2546.8|2534.8|2534.3|2522.3|2
1583400000000|2020-03-05 09:20:00|2535.1|2523.1|2536.8|2524.8|2538.8|2526.8|2534.8|2522.8|0
1583400300000|2020-03-05 09:25:00|2535.7|2523.7|2533.3|2521.3|2535.8|2523.8|2530.8|2518.8|0
1583400600000|2020-03-05 09:30:00|2533.8|2521.8|2532.8|2520.8|2539.8|2527.8|2532.8|2520.8|1
1583400900000|2020-03-05 09:35:00|2531.8|2519.8|2537.1|2525.1|2537.1|2525.1|2531.1|2519.1|5
1583401200000|2020-03-05 09:40:00|2537.4|2525.4|2545.3|2533.3|2545.3|2533.3|2535.1|2523.1|26
1583401500000|2020-03-05 09:45:00|2545.5|2533.5|2548.5|2536.5|2549.3|2537.3|2545.3|2533.3|41
1583401800000|2020-03-05 09:50:00|2547.9|2535.9|2548.2|2536.2|2550.2|2538.2|2543.5|2531.5|18
1583402100000|2020-03-05 09:55:00|2548.5|2536.5|2533.6|2521.6|2549.2|2537.2|2531.6|2519.6|57
1583375400000|2020-03-05 02:30:00|2491.9|2479.9|2491.9|2479.9|2501.6|2489.6|2490|2478|25
1583375700000|2020-03-05 02:35:00|2492.4|2480.4|2489.6|2477.6|2498.9|2486.9|2487.4|2475.4|17
1583376000000|2020-03-05 02:40:00|2490.1|2478.1|2492.5|2480.5|2493.2|2481.2|2489.6|2477.6|6
1583376300000|2020-03-05 02:45:00|2492.8|2480.8|2489.8|2477.8|2494.7|2482.7|2489.1|2477.1|29
1583376600000|2020-03-05 02:50:00|2490.3|2478.3|2490.1|2478.1|2492.8|2480.8|2484.4|2472.4|4
1583376900000|2020-03-05 02:55:00|2489.1|2477.1|2485.8|2473.8|2490.8|2478.8|2485.1|2473.1|2
1583377200000|2020-03-05 03:00:00|2486.5|2474.5|2486.8|2474.8|2487.1|2475.1|2484.8|2472.8|3
1583377500000|2020-03-05 03:05:00|2486.3|2474.3|2490.8|2478.8|2490.8|2478.8|2485.8|2473.8|2
1583377800000|2020-03-05 03:10:00|2490.5|2478.5|2488.1|2476.1|2490.5|2478.5|2487.8|2475.8|1
1583378100000|2020-03-05 03:15:00|2488.8|2476.8|2487.9|2475.9|2489.7|2477.7|2487.9|2475.9|16
1583378400000|2020-03-05 03:20:00|2487.5|2475.5|2483.7|2471.7|2489.2|2477.2|2483.7|2471.7|159
1583378700000|2020-03-05 03:25:00|2483.1|2471.1|2479.9|2467.9|2483.4|2471.4|2479.2|2467.2|176
1583379000000|2020-03-05 03:30:00|2479.5|2467.5|2480.4|2468.4|2485.8|2473.8|2476.4|2464.4|390
1583379300000|2020-03-05 03:35:00|2480.7|2468.7|2485.7|2473.7|2487|2475|2480.4|2468.4|7
1583379600000|2020-03-05 03:40:00|2485.2|2473.2|2484|2472|2485.7|2473.7|2483.3|2471.3|2
1583379900000|2020-03-05 03:45:00|2484.2|2472.2|2486|2474|2487|2475|2483.7|2471.7|4
1583380200000|2020-03-05 03:50:00|2486.5|2474.5|2490.9|2478.9|2491|2479|2486|2474|20
1583380500000|2020-03-05 03:55:00|2491.5|2479.5|2494.2|2482.2|2494.2|2482.2|2491.5|2479.5|22
1583380800000|2020-03-05 04:00:00|2494.9|2482.9|2502.8|2490.8|2503.1|2491.1|2494.9|2482.9|17
1583381100000|2020-03-05 04:05:00|2502.1|2490.1|2516.6|2504.6|2518.3|2506.3|2502.1|2490.1|62
1583381400000|2020-03-05 04:10:00|2516.3|2504.3|2533.7|2521.7|2533.7|2521.7|2516.3|2504.3|40
1583381700000|2020-03-05 04:15:00|2533.1|2521.1|2554.4|2542.4|2561.5|2549.5|2530.7|2518.7|57
1583382000000|2020-03-05 04:20:00|2552.3|2540.3|2559.6|2547.6|2559.6|2547.6|2548.1|2536.1|29
1583382300000|2020-03-05 04:25:00|2559.9|2547.9|2572|2560|2576.8|2564.8|2559.2|2547.2|7
1583389800000|2020-03-05 06:30:00|2585.8|2573.8|2582.6|2570.6|2597|2585|2579.4|2567.4|14
1583390100000|2020-03-05 06:35:00|2582.3|2570.3|2572.1|2560.1|2584.6|2572.6|2567.2|2554.2|58
1583390400000|2020-03-05 06:40:00|2572.6|2560.6|2568.8|2556.8|2578.3|2566.3|2565.3|2553.3|29
1583390700000|2020-03-05 06:45:00|2568.9|2556.9|2566.9|2554.9|2573.2|2561.2|2566.9|2554.9|19
1583391000000|2020-03-05 06:50:00|2567.2|2555.2|2555.1|2543.1|2567.9|2555.9|2554.6|2542.6|19
1583391300000|2020-03-05 06:55:00|2555.6|2543.6|2554.6|2542.6|2555.6|2543.6|2545.9|2533.9|5
1583391600000|2020-03-05 07:00:00|2554.1|2542.1|2552.4|2540.4|2560.9|2548.9|2550.1|2538.1|11
1583391900000|2020-03-05 07:05:00|2552.7|2540.7|2563.8|2551.8|2563.8|2551.8|2551.6|2539.6|65
1583392200000|2020-03-05 07:10:00|2564.6|2552.6|2575.5|2563.5|2579.5|2567.5|2564.6|2552.6|34
1583392500000|2020-03-05 07:15:00|2574.5|2562.5|2564.3|2552.3|2575.5|2563.5|2550.9|2534.9|137
1583392800000|2020-03-05 07:20:00|2564.9|2552.9|2572.1|2560.1|2574.1|2562.1|2564.6|2552.6|74
1583393100000|2020-03-05 07:25:00|2571.8|2559.8|2571.6|2559.6|2575.1|2563.1|2567.1|2555.1|8
1583393400000|2020-03-05 07:30:00|2571.9|2559.9|2569.9|2557.9|2572.6|2560.6|2565.9|2553.9|6
1583393700000|2020-03-05 07:35:00|2568.9|2556.9|2568.9|2556.9|2573.3|2561.3|2568.4|2556.4|26
1583394000000|2020-03-05 07:40:00|2568.2|2556.2|2559.9|2547.9|2568.2|2556.2|2556|2544|33
1583394300000|2020-03-05 07:45:00|2559.3|2547.3|2561.1|2549.1|2563.6|2551.6|2555.8|2543.8|0
1583394600000|2020-03-05 07:50:00|2560.8|2548.8|2565.4|2553.4|2566.8|2554.8|2560.6|2548.6|0
1583394900000|2020-03-05 07:55:00|2565.9|2553.9|2569.9|2557.9|2572.6|2560.6|2565.9|2553.9|0
1583395200000|2020-03-05 08:00:00|2569.4|2557.4|2570.6|2558.6|2572.6|2560.6|2563.9|2551.9|0
1583395500000|2020-03-05 08:05:00|2571.1|2559.1|2560.6|2548.6|2571.6|2559.6|2558.6|2546.6|42
1583395800000|2020-03-05 08:10:00|2560.3|2548.3|2563.2|2551.2|2563.2|2551.2|2558.6|2546.6|9
1583396100000|2020-03-05 08:15:00|2562.2|2550.2|2555.2|2543.2|2562.2|2550.2|2552.2|2540.2|1
1583396400000|2020-03-05 08:20:00|2555.5|2543.5|2556.2|2544.2|2556.2|2544.2|2553.2|2541.2|0
1583396700000|2020-03-05 08:25:00|2554.7|2542.7|2550.9|2538.9|2555.5|2543.5|2550.9|2538.9|4
1583397000000|2020-03-05 08:30:00|2550.7|2538.7|2538.4|2526.4|2550.7|2538.7|2537.2|2525.2|52
1583397300000|2020-03-05 08:35:00|2538.2|2526.2|2527.6|2515.6|2538.2|2526.2|2526.9|2514.9|113
1583397600000|2020-03-05 08:40:00|2527.9|2515.9|2531.6|2519.6|2533.3|2521.3|2527.6|2515.6|25
1583397900000|2020-03-05 08:45:00|2532.3|2520.3|2543.6|2531.6|2547.1|2535.1|2532.3|2520.3|41
1583398200000|2020-03-05 08:50:00|2542.3|2530.3|2540.6|2528.6|2548.3|2536.3|2532.6|2520.6|31
1583398500000|2020-03-05 08:55:00|2541.1|2529.1|2538.9|2526.9|2547.9|2535.9|2538.4|2526.4|2
1583398800000|2020-03-05 09:00:00|2538.4|2526.4|2536.9|2524.9|2538.4|2526.4|2531.9|2519.9|5
1583399100000|2020-03-05 09:05:00|2537.1|2525.1|2535.1|2523.1|2539.4|2527.4|2528.9|2516.9|32
1583399400000|2020-03-05 09:10:00|2535.4|2523.4|2540.6|2528.6|2543.4|2531.4|2532.9|2520.9|6
1583399700000|2020-03-05 09:15:00|2540.3|2528.3|2535.3|2523.3|2546.8|2534.8|2534.3|2522.3|2
1583400000000|2020-03-05 09:20:00|2535.1|2523.1|2536.8|2524.8|2538.8|2526.8|2534.8|2522.8|0
1583400300000|2020-03-05 09:25:00|2535.7|2523.7|2533.3|2521.3|2535.8|2523.8|2530.8|2518.8|0
1583400600000|2020-03-05 09:30:00|2533.8|2521.8|2532.8|2520.8|2539.8|2527.8|2532.8|2520.8|1
1583400900000|2020-03-05 09:35:00|2531.8|2519.8|2537.1|2525.1|2537.1|2525.1|2531.1|2519.1|5
1583401200000|2020-03-05 09:40:00|2537.4|2525.4|2545.3|2533.3|2545.3|2533.3|2535.1|2523.1|26
1583401500000|2020-03-05 09:45:00|2545.5|2533.5|2548.5|2536.5|2549.3|2537.3|2545.3|2533.3|41
1583401800000|2020-03-05 09:50:00|2547.9|2535.9|2548.2|2536.2|2550.2|2538.2|2543.5|2531.5|18
1583402100000|2020-03-05 09:55:00|2548.5|2536.5|2533.6|2521.6|2549.2|2537.2|2531.6|2519.6|57
1583461800000|2020-03-06 02:30:00|2486.4|2474.4|2498.2|2486.2|2501.9|2489.2|2483.6|2471.6|5
1583462100000|2020-03-06 02:35:00|2497.9|2485.9|2492.5|2480.5|2497.9|2485.9|2490.1|2478.1|1
1583462400000|2020-03-06 02:40:00|2492.2|2480.2|2489.2|2477.2|2493.9|2481.9|2487.7|2475.7|20
1583462700000|2020-03-06 02:45:00|2489.4|2477.4|2487.1|2475.1|2492.9|2480.9|2485.9|2473.9|0
1583463000000|2020-03-06 02:50:00|2485.9|2473.9|2495.6|2483.6|2497.6|2485.6|2485.9|2473.9|33
1583463300000|2020-03-06 02:55:00|2495.9|2483.9|2501.9|2489.9|2504.9|2492.9|2495.9|2483.9|22
1583463600000|2020-03-06 03:00:00|2501.4|2489.4|2496.9|2484.9|2501.4|2489.4|2495.2|2483.2|0
1583463900000|2020-03-06 03:05:00|2497.4|2485.4|2492.9|2480.9|2497.9|2485.9|2491.9|2479.9|9
1583464200000|2020-03-06 03:10:00|2492.1|2480.1|2500.9|2488.9|2500.9|2488.9|2491.9|2479.9|0
1583464500000|2020-03-06 03:15:00|2500.6|2488.6|2494.8|2482.8|2500.9|2488.9|2494.8|2482.8|0
1583464800000|2020-03-06 03:20:00|2495.3|2483.3|2499.2|2487.2|2500.6|2488.6|2495.2|2483.2|6
1583465100000|2020-03-06 03:25:00|2499.5|2487.5|2506.9|2494.9|2508.6|2496.6|2499.3|2487.3|26
1583465400000|2020-03-06 03:30:00|2506.6|2494.6|2501.4|2489.4|2506.6|2494.6|2499.4|2487.4|0
1583465700000|2020-03-06 03:35:00|2501.1|2489.1|2504.3|2492.3|2504.6|2492.6|2501.1|2489.1|0
1583466000000|2020-03-06 03:40:00|2503.3|2491.3|2500.3|2488.3|2503.3|2491.3|2499.6|2487.6|1
1583466300000|2020-03-06 03:45:00|2500.1|2488.1|2493.8|2481.8|2500.1|2488.1|2492.8|2480.8|65
1583466600000|2020-03-06 03:50:00|2494.8|2482.8|2488.6|2476.6|2495.3|2483.3|2488.3|2476.3|41
1583466900000|2020-03-06 03:55:00|2487.9|2475.9|2479.8|2467.8|2490.1|2478.1|2479.8|2467.8|16
1583467200000|2020-03-06 04:00:00|2478.6|2466.6|2478.3|2466.3|2479.1|2467.1|2470.1|2458.1|61
1583467500000|2020-03-06 04:05:00|2478.6|2466.6|2479.1|2467.1|2483.1|2471.1|2477.1|2465.1|10
1583467800000|2020-03-06 04:10:00|2478.6|2466.6|2483.3|2471.3|2487.1|2475.1|2477.8|2465.8|11
1583468100000|2020-03-06 04:15:00|2485.8|2473.8|2481.5|2469.5|2485.8|2473.8|2479.8|2467.8|35
1583468400000|2020-03-06 04:20:00|2481.3|2469.3|2483.2|2471.2|2484.2|2472.2|2479.9|2467.9|27
1583468700000|2020-03-06 04:25:00|2482.9|2470.9|2489.5|2477.5|2489.5|2477.5|2480.5|2468.5|2
1583476200000|2020-03-06 06:30:00|2491.4|2479.4|2499.2|2487.2|2505|2493|2491.2|2479.2|50
1583476500000|2020-03-06 06:35:00|2498.9|2486.9|2486|2474|2498.9|2486.9|2485.7|2473.7|32
1583476800000|2020-03-06 06:40:00|2485.7|2473.7|2483.7|2471.7|2488|2476|2477.2|2465.2|17
1583477100000|2020-03-06 06:45:00|2486|2474|2485.7|2473.7|2488|2476|2483|2471|4
1583477400000|2020-03-06 06:50:00|2485.4|2473.4|2475.6|2463.6|2485.7|2473.7|2475.3|2463.3|23
1583477700000|2020-03-06 06:55:00|2475.3|2463.3|2478.8|2466.8|2480.1|2468.1|2475.3|2463.3|0
1583478000000|2020-03-06 07:00:00|2477.4|2465.4|2473.8|2461.8|2480|2468|2473|2461|14
1583478300000|2020-03-06 07:05:00|2473.5|2461.5|2477.9|2465.9|2481.4|2469.4|2473.3|2461.3|6
1583478600000|2020-03-06 07:10:00|2482.1|2466.1|2478.6|2466.6|2483.1|2471.1|2477.1|2465.1|0
1583478900000|2020-03-06 07:15:00|2479.1|2467.1|2478.4|2466.4|2480.1|2468.1|2475.9|2463.9|0
1583479200000|2020-03-06 07:20:00|2477.9|2465.9|2476.1|2464.1|2480.1|2468.1|2476.1|2464.1|0
1583479500000|2020-03-06 07:25:00|2476.7|2464.7|2479.1|2467.1|2480.6|2468.6|2476.7|2464.7|0
1583479800000|2020-03-06 07:30:00|2478.1|2466.1|2480.1|2468.1|2480.1|2468.1|2476.1|2464.1|0
1583480100000|2020-03-06 07:35:00|2479.9|2467.9|2479.1|2467.1|2480.1|2468.1|2477.1|2465.1|0
1583480400000|2020-03-06 07:40:00|2480.3|2468.3|2490.3|2478.3|2490.3|2478.3|2480.3|2468.3|7
1583480700000|2020-03-06 07:45:00|2490.2|2478.2|2488.3|2476.3|2495.3|2483.3|2488.3|2476.3|7
1583481000000|2020-03-06 07:50:00|2488.8|2476.8|2490.3|2478.3|2494.3|2482.3|2487.3|2475.3|1
1583481300000|2020-03-06 07:55:00|2491.3|2479.3|2480.5|2468.5|2491.3|2479.3|2480.3|2468.3|8
1583481600000|2020-03-06 08:00:00|2480.3|2468.3|2479.3|2467.3|2484.3|2472.3|2478.8|2466.8|0
1583481900000|2020-03-06 08:05:00|2480.1|2468.1|2481.3|2469.3|2482.8|2470.8|2479.3|2467.3|0
1583482200000|2020-03-06 08:10:00|2481|2469|2487|2475|2488|2476|2480|2468|9
1583482500000|2020-03-06 08:15:00|2486.5|2474.5|2484|2472|2487|2475|2483|2471|1
1583482800000|2020-03-06 08:20:00|2484.8|2472.8|2481|2469|2485.3|2473.3|2480|2468|0
1583483100000|2020-03-06 08:25:00|2480.3|2468.3|2480|2468|2483|2471|2479|2467|6
1583483400000|2020-03-06 08:30:00|2479.5|2467.5|2465.7|2453.7|2480|2468|2464.8|2452.8|46
1583483700000|2020-03-06 08:35:00|2466.7|2454.7|2470.5|2458.5|2471|2459|2466.7|2454.7|0
1583484000000|2020-03-06 08:40:00|2471|2459|2471|2459|2473|2461|2468.8|2456.8|1
1583484300000|2020-03-06 08:45:00|2471.3|2459.3|2456.7|2444.7|2472|2460|2455.7|2443.7|13
1583484600000|2020-03-06 08:50:00|2456.4|2444.4|2456.9|2444.9|2458.4|2446.4|2451.7|2439.7|0
1583484900000|2020-03-06 08:55:00|2456.6|2444.6|2458.3|2446.3|2460.1|2448.1|2453.4|2441.4|5
1583485200000|2020-03-06 09:00:00|2456.6|2444.6|2459.3|2447.3|2459.9|2447.9|2455.3|2443.3|9
1583485500000|2020-03-06 09:05:00|2458|2446|2469|2457|2471|2459|2457.8|2445.8|69
1583485800000|2020-03-06 09:10:00|2469.3|2457.3|2466.3|2454.3|2472|2460|2465.3|2453.3|151
1583486100000|2020-03-06 09:15:00|2465.6|2453.6|2464.9|2452.9|2466.3|2454.3|2464.6|2452.6|3
1583486400000|2020-03-06 09:20:00|2465.6|2453.6|2468.4|2456.4|2470|2458|2464.9|2452.9|348
1583486700000|2020-03-06 09:25:00|2468.9|2456.9|2461.2|2449.2|2470.4|2458.4|2459.2|2447.2|168
1583487000000|2020-03-06 09:30:00|2462.1|2450.1|2455.7|2443.7|2463.2|2451.2|2454.7|2442.7|9
1583487300000|2020-03-06 09:35:00|2455.2|2443.2|2447.3|2435.3|2457.4|2445.4|2442.9|2430.9|45
1583487600000|2020-03-06 09:40:00|2446.3|2434.3|2438|2426|2450.3|2438.3|2436|2424|78
1583487900000|2020-03-06 09:45:00|2438.2|2426.2|2443.9|2431.9|2447.1|2435.1|2437.7|2425.7|15
1583488200000|2020-03-06 09:50:00|2443.4|2431.4|2458.9|2446.9|2460.1|2448.1|2443.4|2431.4|17
1583488500000|2020-03-06 09:55:00|2459.4|2447.4|2463.4|2451.4|2469.4|2457.4|2457.4|2445.4|68
1583721000000|2020-03-09 02:30:00|2251.6|2235.6|2267.3|2251.3|2280.4|2268.4|2249.3|2235.6|13
1583721300000|2020-03-09 02:35:00|2266|2250|2241.8|2229.8|2266|2250|2240.3|2226|3
1583721600000|2020-03-09 02:40:00|2241.3|2229.3|2224|2212|2241.8|2229.8|2222.8|2210.8|16
1583721900000|2020-03-09 02:45:00|2223.8|2211.8|2224.3|2212.3|2226|2213|2221.8|2209.5|5
1583722200000|2020-03-09 02:50:00|2224.8|2212.8|2234.8|2222.8|2234.8|2222.8|2224.5|2212.5|5
1583722500000|2020-03-09 02:55:00|2234|2222|2239.5|2227.5|2240.8|2228.8|2233.5|2221.5|0
1583722800000|2020-03-09 03:00:00|2239.8|2227.8|2242.7|2230.7|2248.2|2236.2|2238.5|2226.5|70
1583723100000|2020-03-09 03:05:00|2242.9|2230.9|2236.6|2224.6|2244.7|2231.2|2235.9|2222.9|12
1583723400000|2020-03-09 03:10:00|2236.1|2224.1|2239.5|2227.5|2240.2|2228.2|2235.1|2223.1|83
1583723700000|2020-03-09 03:15:00|2238.9|2226.9|2237.9|2225.9|2238.9|2226.9|2236.6|2224.6|10
1583724000000|2020-03-09 03:20:00|2237.7|2225.7|2239.2|2227.2|2241.3|2229.3|2237.4|2225.4|92
1583724300000|2020-03-09 03:25:00|2238.7|2226.7|2237.9|2225.9|2240|2228|2237.7|2225.7|17
1583724600000|2020-03-09 03:30:00|2237.7|2225.7|2238.7|2226.7|2238.7|2226.7|2237.7|2225.7|3
1583724900000|2020-03-09 03:35:00|2238.4|2226.4|2235.5|2223.5|2238.7|2226.7|2235.5|2223.5|42
1583725200000|2020-03-09 03:40:00|2234.3|2222.3|2237|2225|2237|2225|2231.7|2219.7|2
1583725500000|2020-03-09 03:45:00|2237.2|2225.2|2235.8|2223.8|2238.5|2226.5|2235.5|2223.5|9
1583725800000|2020-03-09 03:50:00|2234.5|2222.5|2235.8|2223.8|2236.3|2224.3|2234.5|2222.5|0
1583726100000|2020-03-09 03:55:00|2234.6|2222.6|2221.3|2209.3|2236.5|2222.6|2221.3|2209.3|21
1583726400000|2020-03-09 04:00:00|2220.5|2208.5|2218.3|2206.3|2221.5|2209.5|2218.3|2206.3|40
1583726700000|2020-03-09 04:05:00|2218.5|2206.5|2210.9|2198.9|2219|2207|2210.9|2198.9|0
1583727000000|2020-03-09 04:10:00|2219.5|2207.5|2218.5|2206.5|2219.5|2207.5|2210.9|2198.9|0
1583727300000|2020-03-09 04:15:00|2217.4|2205.4|2216.9|2204.9|2217.5|2205.5|2216.9|2204.9|0
1583727600000|2020-03-09 04:20:00|2218.2|2206.2|2218.8|2206.8|2218.8|2206.8|2218.2|2206.2|0
1583735400000|2020-03-09 06:30:00|2206.8|2194.8|2217.2|2205.2|2221|2209|2206.8|2194.8|8
1583735700000|2020-03-09 06:35:00|2217.8|2205.8|2227.3|2215.3|2228|2215.3|2217.8|2205.8|8
1583736000000|2020-03-09 06:40:00|2227.5|2215.5|2261|2249|2269.3|2256.3|2227.5|2213.8|8
1583736300000|2020-03-09 06:45:00|2262.3|2250.3|2254.8|2238.8|2264|2250.3|2240.3|2227.8|5
1583736600000|2020-03-09 06:50:00|2253.5|2237.5|2265.3|2249.3|2265.3|2249.3|2251.3|2236.8|2
1583736900000|2020-03-09 06:55:00|2264.8|2248.8|2264.7|2252.7|2265.2|2252.7|2256|2242.5|1
1583737200000|2020-03-09 07:00:00|2264.5|2252.5|2263.7|2251.7|2267.7|2255.7|2260|2246.4|2
1583737500000|2020-03-09 07:05:00|2264|2252|2283|2271|2285.7|2273.2|2263.2|2251.2|32
1583737800000|2020-03-09 07:10:00|2282.7|2270.7|2295.4|2283.4|2297.3|2283.9|2281.1|2263.6|123
1583738100000|2020-03-09 07:15:00|2294.2|2282.2|2303.7|2291.7|2306.2|2293|2293.7|2277.7|23
1583738400000|2020-03-09 07:20:00|2303.2|2291.2|2277.8|2265.8|2303.5|2291.5|2277|2263.5|2
1583738700000|2020-03-09 07:25:00|2277|2265|2285.5|2273.5|2290.2|2277.2|2270.5|2258.5|1
1583739000000|2020-03-09 07:30:00|2285.2|2273.2|2291.6|2279.6|2293.8|2281.8|2285.2|2270.5|79
1583739300000|2020-03-09 07:35:00|2291.9|2279.9|2283.7|2267.7|2294.4|2281.1|2282.2|2266.2|8
1583739600000|2020-03-09 07:40:00|2283.9|2267.9|2279.9|2267.9|2288.2|2272.2|2276.9|2264.9|0
1583739900000|2020-03-09 07:45:00|2282.4|2266.4|2275.9|2263.9|2282.7|2268.9|2275.2|2261.9|0
1583740200000|2020-03-09 07:50:00|2278.4|2262.4|2285.7|2273.7|2289.5|2277.5|2272.9|2259.7|22
1583740500000|2020-03-09 07:55:00|2286.2|2274.2|2272.7|2260.7|2286.2|2274.2|2271.5|2259.5|1
1583740800000|2020-03-09 08:00:00|2272.5|2260.5|2276|2264|2285.7|2273.7|2271.5|2259.5|0
1583741100000|2020-03-09 08:05:00|2276.5|2264.5|2266.5|2254.5|2277.7|2265.7|2266.5|2254.5|1
1583741400000|2020-03-09 08:10:00|2266.2|2254.2|2275.2|2263.2|2281.5|2269.5|2265.5|2253.5|6
1583741700000|2020-03-09 08:15:00|2273.9|2261.9|2292|2280|2292.8|2280.8|2270.2|2256.9|48
1583742000000|2020-03-09 08:20:00|2292.3|2280.3|2293.3|2281.3|2293.8|2281.8|2289|2277|5
1583742300000|2020-03-09 08:25:00|2293.8|2281.8|2309.9|2297.9|2311.9|2299.9|2292.8|2280.8|107
1583742600000|2020-03-09 08:30:00|2310.1|2298.1|2292.4|2280.4|2312.2|2299.9|2290.9|2277.4|11
1583742900000|2020-03-09 08:35:00|2294.9|2282.9|2294.8|2282.8|2295.9|2283.9|2287.3|2273.8|3
1583743200000|2020-03-09 08:40:00|2295.1|2283.1|2298.4|2286.4|2299.2|2287.2|2292.1|2278.6|3
1583743500000|2020-03-09 08:45:00|2297.7|2285.7|2297.7|2285.7|2297.9|2285.9|2295.4|2283.4|1
1583743800000|2020-03-09 08:50:00|2298.4|2286.4|2304.4|2292.4|2305.2|2293.2|2298.4|2286.4|25
1583744100000|2020-03-09 08:55:00|2305.2|2293.2|2309.4|2297.4|2309.4|2297.4|2295.4|2281.9|32
1583744400000|2020-03-09 09:00:00|2309.2|2297.2|2306.9|2294.9|2311.3|2297.7|2299.6|2287.6|16
1583744700000|2020-03-09 09:05:00|2306.4|2294.4|2304.4|2292.4|2311.2|2299.2|2303.9|2291.9|13
1583745000000|2020-03-09 09:10:00|2304.6|2292.6|2308.9|2296.9|2308.9|2296.9|2304.4|2292.4|0
1583745300000|2020-03-09 09:15:00|2307.9|2295.9|2326.9|2314.9|2330.9|2318.9|2307.9|2295.9|32
1583745600000|2020-03-09 09:20:00|2326.4|2314.4|2335.9|2323.9|2335.9|2323.9|2324.9|2312.9|2
1583745900000|2020-03-09 09:25:00|2336.1|2324.1|2338.5|2326.5|2340|2327.4|2329.1|2315.6|33
1583746200000|2020-03-09 09:30:00|2338.8|2326.8|2362.3|2350.3|2370.8|2357.8|2338|2324.3|51
1583746500000|2020-03-09 09:35:00|2364|2348|2359|2347|2364|2350.5|2349.3|2337.3|18
1583746800000|2020-03-09 09:40:00|2358.8|2346.8|2351.1|2339.1|2365.3|2353.3|2350.1|2338.1|4
1583747100000|2020-03-09 09:45:00|2350.1|2338.1|2350.6|2338.6|2358.1|2346.1|2347.3|2335.3|6
1583747400000|2020-03-09 09:50:00|2353.1|2337.1|2344.1|2332.1|2354.1|2341.4|2344.1|2332.1|2
1583747700000|2020-03-09 09:55:00|2344.3|2332.3|2345|2333|2352.1|2340.1|2342.7|2330.7|121
1583807400000|2020-03-10 02:30:00|2368.2|2356.2|2373.7|2357.7|2398.4|2384.7|2366.9|2353.7|5
1583807700000|2020-03-10 02:35:00|2371.4|2359.4|2370.9|2358.9|2378.9|2363.9|2369.2|2355.2|18
1583808000000|2020-03-10 02:40:00|2370.4|2358.4|2373.9|2361.9|2376.3|2364.3|2369.9|2357.9|0
1583808300000|2020-03-10 02:45:00|2374.2|2362.2|2376.3|2364.3|2377|2365|2373.2|2358.9|3
1583808600000|2020-03-10 02:50:00|2375.7|2363.7|2376.3|2364.3|2376.3|2364.3|2375.7|2363.7|0
1583808900000|2020-03-10 02:55:00|2376.5|2364.5|2380.2|2368.2|2381.4|2369.2|2376.5|2364.5|10
1583809200000|2020-03-10 03:00:00|2380.7|2368.7|2380.3|2368.3|2382.3|2370.3|2378.9|2366.9|6
1583809500000|2020-03-10 03:05:00|2380|2368|2383|2371|2383|2371|2378.3|2366.3|9
1583809800000|2020-03-10 03:10:00|2382.8|2370.8|2383.4|2371.4|2386.1|2374.1|2378.9|2366.9|11
1583810100000|2020-03-10 03:15:00|2382.9|2370.9|2381.2|2369.2|2382.9|2370.9|2375.4|2363.4|5
1583810400000|2020-03-10 03:20:00|2380.7|2368.7|2386.2|2374.2|2386.7|2374.7|2377.1|2365.1|10
1583810700000|2020-03-10 03:25:00|2385.9|2373.9|2388|2376|2392.6|2380.6|2385.9|2373.9|20
1583811000000|2020-03-10 03:30:00|2387.2|2375.2|2390|2378|2391|2379|2386|2374|0
1583811300000|2020-03-10 03:35:00|2391.5|2379.5|2392|2380|2392.5|2380.5|2389.7|2377.7|34
1583811600000|2020-03-10 03:40:00|2391.8|2379.8|2390.4|2378.4|2391.8|2379.8|2390.4|2378.4|2
1583811900000|2020-03-10 03:45:00|2390.7|2378.7|2396.7|2384.7|2396.7|2384.7|2390.7|2378.7|134
1583812200000|2020-03-10 03:50:00|2396.9|2384.9|2388.6|2376.6|2398.7|2386.7|2386.1|2372.1|60
1583812500000|2020-03-10 03:55:00|2388.4|2376.4|2384.6|2372.6|2389.6|2377.6|2380.6|2368.6|1
1583812800000|2020-03-10 04:00:00|2384.1|2372.1|2381.4|2369.4|2387.4|2375.4|2380.9|2368.9|77
1583813100000|2020-03-10 04:05:00|2380.9|2368.9|2387|2375|2388|2376|2380.6|2368.6|48
1583813400000|2020-03-10 04:10:00|2387.5|2375.5|2389.7|2377.7|2392.6|2380.6|2387.5|2375.5|21
1583813700000|2020-03-10 04:15:00|2390|2378|2386.4|2374.4|2393.5|2381.5|2385.2|2371|57
1583814000000|2020-03-10 04:20:00|2387.2|2375.2|2381.7|2369.7|2387.2|2375.2|2377.4|2365.4|0
1583814300000|2020-03-10 04:25:00|2382.2|2370.2|2397.7|2385.7|2397.7|2385.7|2381.7|2369.7|49
1583821800000|2020-03-10 06:30:00|2402.7|2390.7|2382.9|2370.9|2403.7|2391.7|2376.7|2363.1|42
1583822100000|2020-03-10 06:35:00|2382.4|2370.4|2363.7|2351.7|2385.4|2371.9|2356|2343|51
1583822400000|2020-03-10 06:40:00|2364|2352|2351.5|2339.5|2365|2353|2336.6|2320.6|81
1583822700000|2020-03-10 06:45:00|2351.7|2339.7|2359.1|2347.1|2361.2|2349.2|2348.6|2336.6|41
1583823000000|2020-03-10 06:50:00|2358.6|2346.6|2365.6|2353.6|2368|2356|2354.4|2342.4|19
1583823300000|2020-03-10 06:55:00|2365.8|2353.8|2362.9|2350.9|2367.6|2355.6|2355.8|2343.8|12
1583823600000|2020-03-10 07:00:00|2362.6|2350.6|2362.1|2350.1|2365.8|2353.8|2357.8|2345.1|0
1583823900000|2020-03-10 07:05:00|2361.7|2349.7|2367.1|2355.1|2367.6|2355.6|2359.6|2347.6|0
1583824200000|2020-03-10 07:10:00|2366.9|2354.9|2368.4|2356.4|2370.6|2358.6|2365.5|2352.8|0
1583824500000|2020-03-10 07:15:00|2368.6|2356.6|2356.4|2344.4|2368.6|2356.6|2356.4|2344.4|1
1583824800000|2020-03-10 07:20:00|2356.7|2344.7|2353.6|2341.6|2358.6|2346.6|2351.9|2339.4|1
1583825100000|2020-03-10 07:25:00|2353.2|2341.2|2352.4|2340.4|2355.2|2343.2|2348.6|2336.6|3
1583825400000|2020-03-10 07:30:00|2352.2|2340.2|2355.9|2343.9|2356.4|2344.4|2349.1|2337.1|1
1583825700000|2020-03-10 07:35:00|2356.4|2344.4|2355.9|2343.9|2357.2|2345.2|2353.8|2341.8|0
1583826000000|2020-03-10 07:40:00|2355.4|2343.4|2351.6|2339.6|2355.8|2343.8|2351.1|2339.1|5
1583826300000|2020-03-10 07:45:00|2351.1|2339.1|2342.3|2330.3|2351.6|2339.6|2341.8|2329.8|0
1583826600000|2020-03-10 07:50:00|2342.8|2330.8|2337.8|2325.8|2342.8|2330.8|2337.8|2325.8|0
1583826900000|2020-03-10 07:55:00|2338.1|2326.1|2324.3|2312.3|2339.8|2327.8|2324.3|2312.3|5
1583827200000|2020-03-10 08:00:00|2324.8|2312.8|2331.3|2319.3|2334.1|2322.1|2324.8|2312.8|0
1583827500000|2020-03-10 08:05:00|2331.1|2319.1|2339.9|2327.9|2344.2|2332.2|2327.6|2315.6|16
1583827800000|2020-03-10 08:10:00|2340.1|2328.1|2339.3|2327.3|2342.7|2330.7|2337.8|2325.8|39
1583828100000|2020-03-10 08:15:00|2340.3|2328.3|2342.3|2330.3|2343.8|2331.8|2340.3|2328.3|0
1583828400000|2020-03-10 08:20:00|2341.8|2329.8|2342.8|2330.8|2342.8|2330.8|2338.6|2326.6|0
1583828700000|2020-03-10 08:25:00|2343.6|2331.6|2357.2|2345.2|2358|2346|2343.6|2331.6|1
1583829000000|2020-03-10 08:30:00|2356.7|2344.7|2362.3|2350.3|2362.8|2350.8|2356.7|2344.7|11
1583829300000|2020-03-10 08:35:00|2361.2|2349.2|2348.7|2336.7|2361.2|2349.2|2348.7|2336.7|51
1583829600000|2020-03-10 08:40:00|2347.9|2335.9|2338.8|2326.8|2350.5|2338.5|2334.7|2322.7|2
1583829900000|2020-03-10 08:45:00|2341.3|2325.3|2327.3|2311.3|2346.3|2333.8|2322.8|2309.3|0
1583830200000|2020-03-10 08:50:00|2325.5|2313.5|2326.9|2314.9|2337.8|2325.8|2323.6|2310|11
1583830500000|2020-03-10 08:55:00|2327.2|2315.2|2323.4|2311.4|2336|2324|2323.4|2311.4|11
1583830800000|2020-03-10 09:00:00|2322.4|2310.4|2319.9|2307.9|2325.2|2313.2|2314.2|2300|8
1583831100000|2020-03-10 09:05:00|2319.7|2307.7|2326|2314|2326.7|2314.7|2317.4|2305.4|1
1583831400000|2020-03-10 09:10:00|2326.2|2314.2|2329.4|2317.4|2330.7|2318.7|2322|2308.9|4
1583831700000|2020-03-10 09:15:00|2329.2|2317.2|2332.9|2320.9|2334|2322|2325.9|2313.9|0
1583832000000|2020-03-10 09:20:00|2333.2|2321.2|2333.4|2321.4|2339|2327|2328.9|2316.9|10
1583832300000|2020-03-10 09:25:00|2333.2|2321.2|2335.2|2323.2|2336.5|2324.5|2327.7|2314.7|1
1583832600000|2020-03-10 09:30:00|2334.7|2322.7|2331.5|2319.5|2338.3|2326.3|2331.5|2319.5|0
1583832900000|2020-03-10 09:35:00|2331|2319|2339.9|2327.9|2341.3|2329.3|2327|2315|13
1583833200000|2020-03-10 09:40:00|2339.6|2327.6|2344|2332|2345.3|2333.3|2335|2323|10
1583833500000|2020-03-10 09:45:00|2343.5|2331.5|2340.3|2328.3|2359.7|2347.7|2339.6|2327.6|31
1583833800000|2020-03-10 09:50:00|2340|2328|2347.9|2335.9|2352.9|2340.9|2333|2321|4
1583834100000|2020-03-10 09:55:00|2350.1|2338.1|2355.8|2343.8|2357.4|2344.3|2348.9|2336.9|18
1583893800000|2020-03-11 02:30:00|2373.1|2361.1|2366.2|2354.2|2378.9|2365.7|2364.1|2351.2|0
1583894100000|2020-03-11 02:35:00|2365.7|2353.7|2365.9|2353.9|2366.2|2354.2|2355.6|2343.6|31
1583894400000|2020-03-11 02:40:00|2365.7|2353.7|2372.6|2360.6|2378.4|2366.4|2365.7|2353.7|78
1583894700000|2020-03-11 02:45:00|2372.8|2360.8|2380.3|2368.3|2383.8|2371.8|2372.1|2360.1|13
1583895000000|2020-03-11 02:50:00|2380.5|2368.5|2375.3|2363.3|2380.5|2368.5|2370.3|2358.3|0
1583895300000|2020-03-11 02:55:00|2375.5|2363.5|2369.3|2357.3|2376.3|2364.3|2366.7|2354.7|0
1583895600000|2020-03-11 03:00:00|2368.3|2356.3|2372.1|2360.1|2372.3|2360.3|2363.8|2351.8|1
1583895900000|2020-03-11 03:05:00|2371.3|2359.3|2372.6|2360.6|2376.1|2364.1|2368.1|2356.1|0
1583896200000|2020-03-11 03:10:00|2372.1|2360.1|2376.1|2364.1|2376.3|2364.3|2370.1|2358.1|0
1583896500000|2020-03-11 03:15:00|2375.6|2363.6|2377.3|2365.3|2377.3|2365.3|2372.1|2360.1|0
1583896800000|2020-03-11 03:20:00|2377.6|2365.6|2372.1|2360.1|2378.1|2366.1|2370.9|2358.9|0
1583897100000|2020-03-11 03:25:00|2371.9|2359.9|2371.6|2359.6|2372.1|2360.1|2367.3|2355.3|0
1583897400000|2020-03-11 03:30:00|2372.1|2360.1|2375.3|2363.3|2375.3|2363.3|2372.1|2360.1|0
1583897700000|2020-03-11 03:35:00|2375.5|2363.5|2374.1|2362.1|2376.1|2364.1|2371.1|2359.1|0
1583898000000|2020-03-11 03:40:00|2374.4|2362.4|2374.9|2362.9|2376.1|2364.1|2374.1|2362.1|1
1583898300000|2020-03-11 03:45:00|2375.1|2363.1|2375.4|2363.4|2375.6|2363.6|2373.1|2361.1|0
1583898600000|2020-03-11 03:50:00|2375.1|2363.1|2374.1|2362.1|2375.6|2363.6|2373.1|2361.1|0
1583898900000|2020-03-11 03:55:00|2373.9|2361.9|2374.1|2362.1|2374.9|2362.9|2373.6|2361.6|0
1583899200000|2020-03-11 04:00:00|2373.9|2361.9|2374.1|2362.1|2374.1|2362.1|2373.1|2361.1|0
1583899500000|2020-03-11 04:05:00|2373.6|2361.6|2377.1|2365.1|2378.6|2366.6|2370.5|2358.5|15
1583899800000|2020-03-11 04:10:00|2377.3|2365.3|2376.5|2364.5|2377.5|2365.5|2374.1|2362.1|2
1583900100000|2020-03-11 04:15:00|2376|2364|2375.5|2363.5|2376|2364|2373.3|2361.3|0
1583900400000|2020-03-11 04:20:00|2374.5|2362.5|2375.5|2363.5|2376.5|2364.5|2372.5|2360.5|0
1583900700000|2020-03-11 04:25:00|2376|2364|2376.9|2364.9|2379.3|2367.3|2376|2364|11
1583908200000|2020-03-11 06:30:00|2347.7|2327.7|2347.2|2335.2|2357.7|2345.7|2335.9|2319.9|38
1583908500000|2020-03-11 06:35:00|2347|2335|2346.9|2334.9|2353.7|2341.7|2345.4|2333.4|8
1583908800000|2020-03-11 06:40:00|2346.2|2334.2|2342.7|2330.7|2348.4|2336.4|2335.7|2323.7|16
1583909100000|2020-03-11 06:45:00|2342.2|2330.2|2341.7|2329.7|2343.7|2331.7|2339.8|2327.8|5
1583909400000|2020-03-11 06:50:00|2341.4|2329.4|2337.9|2325.9|2345.4|2333.4|2337.2|2325.2|5
1583909700000|2020-03-11 06:55:00|2338.2|2326.2|2344.4|2332.4|2346.7|2334.7|2333.7|2321.7|19
1583910000000|2020-03-11 07:00:00|2343.9|2331.9|2343.4|2331.4|2346.7|2334.7|2338.4|2326.4|0
1583910300000|2020-03-11 07:05:00|2343.2|2331.2|2342.6|2330.6|2347|2335|2341.8|2329.8|25
1583910600000|2020-03-11 07:10:00|2342.8|2330.8|2337.5|2325.5|2342.8|2330.8|2337.3|2325.3|19
1583910900000|2020-03-11 07:15:00|2338.3|2326.3|2343.3|2331.3|2348|2335.3|2338.3|2326.3|0
1583911200000|2020-03-11 07:20:00|2345.5|2329.5|2332.7|2320.7|2345.8|2333|2329.7|2316.8|11
1583911500000|2020-03-11 07:25:00|2332.5|2320.5|2334.7|2322.7|2337.2|2325.2|2330.4|2318.4|1
1583911800000|2020-03-11 07:30:00|2334.9|2322.9|2336.1|2324.1|2342.6|2330.6|2327.3|2315.3|11
1583912100000|2020-03-11 07:35:00|2336.5|2324.5|2338.3|2326.3|2342.6|2330.6|2336.1|2324.1|0
1583912400000|2020-03-11 07:40:00|2338.5|2326.5|2329.8|2317.8|2341.1|2329.1|2328.7|2316.7|8
1583912700000|2020-03-11 07:45:00|2330.6|2318.6|2332.1|2320.1|2332.9|2320.9|2330|2318|11
1583913000000|2020-03-11 07:50:00|2332.3|2320.3|2331.6|2319.6|2336.9|2324.9|2328.4|2316.4|1
1583913300000|2020-03-11 07:55:00|2332.6|2320.6|2334.1|2322.1|2335.9|2323.4|2332.6|2319.9|0
1583913600000|2020-03-11 08:00:00|2334.6|2322.6|2335.9|2323.9|2338.2|2326.2|2332.9|2320.9|0
1583913900000|2020-03-11 08:05:00|2336.2|2324.2|2340.6|2328.6|2343.1|2331.1|2335.7|2323.7|0
1583914200000|2020-03-11 08:10:00|2341.1|2329.1|2345.3|2333.3|2346|2334|2340.6|2328.6|63
1583914500000|2020-03-11 08:15:00|2345|2333|2341.9|2329.9|2345.5|2333.5|2340.8|2328.8|11
1583914800000|2020-03-11 08:20:00|2341.2|2329.2|2333.3|2321.3|2345.5|2333.5|2331.3|2319.1|70
1583915100000|2020-03-11 08:25:00|2333.6|2321.6|2329.9|2317.9|2336.3|2324.3|2328.2|2315.8|0
1583915400000|2020-03-11 08:30:00|2330.2|2318.2|2333.8|2321.8|2335.9|2323.9|2328.5|2316.1|45
1583915700000|2020-03-11 08:35:00|2333.3|2321.3|2339.4|2327.4|2339.9|2327.9|2332.8|2320.8|38
1583916000000|2020-03-11 08:40:00|2338.9|2326.9|2342.8|2330.8|2343.1|2331.1|2337.3|2325.3|7
1583916300000|2020-03-11 08:45:00|2343|2331|2344.5|2332.5|2353.5|2341.5|2342.3|2330.3|0
1583916600000|2020-03-11 08:50:00|2344.8|2332.8|2338|2326|2345.5|2333.5|2336.8|2324.8|0
1583916900000|2020-03-11 08:55:00|2338.2|2326.2|2340.9|2328.9|2347|2335|2337|2325|0
1583917200000|2020-03-11 09:00:00|2340.4|2328.4|2338.7|2326.7|2340.4|2328.4|2333|2321|1
1583917500000|2020-03-11 09:05:00|2338.5|2326.5|2333.4|2321.4|2339.7|2327.7|2331|2319|0
1583917800000|2020-03-11 09:10:00|2333.7|2321.7|2334.4|2322.4|2336.4|2324.4|2328.9|2316.9|0
1583918100000|2020-03-11 09:15:00|2334.7|2322.7|2336.4|2324.4|2338.9|2326.9|2333.4|2321.4|0
1583918400000|2020-03-11 09:20:00|2335.7|2323.7|2335.9|2323.9|2337.4|2325.4|2334.4|2322.4|0
1583918700000|2020-03-11 09:25:00|2335.4|2323.4|2333.9|2321.9|2335.9|2323.9|2331.4|2319.4|0
1583919000000|2020-03-11 09:30:00|2333.6|2321.6|2337.8|2325.8|2339|2327|2330.9|2318.9|18
1583919300000|2020-03-11 09:35:00|2336.9|2324.9|2344.6|2332.6|2344.6|2332.6|2336.2|2324.2|12
1583919600000|2020-03-11 09:40:00|2344.1|2332.1|2345.1|2333.1|2348.8|2335.8|2342.6|2330.6|10
1583919900000|2020-03-11 09:45:00|2344.8|2332.8|2349.8|2337.8|2351.8|2338|2344|2332|59
1583920200000|2020-03-11 09:50:00|2350|2338|2362.2|2350.2|2363.6|2351.6|2349.8|2337.8|55
1583920500000|2020-03-11 09:55:00|2362|2350|2376.4|2364.4|2377.6|2365.6|2360|2348|29
1583980200000|2020-03-12 02:30:00|2235.1|2219.1|2256.4|2244.4|2258.8|2246.8|2234.1|2218.1|15
1583980500000|2020-03-12 02:35:00|2257.4|2245.4|2280.4|2268.4|2281.7|2269.7|2257.4|2245.4|94
1583980800000|2020-03-12 02:40:00|2280.1|2268.1|2270.9|2258.9|2280.4|2268.4|2267.2|2255.2|35
1583981100000|2020-03-12 02:45:00|2270.6|2258.6|2269.6|2257.6|2271.4|2259.4|2263.6|2246.2|136
1583981400000|2020-03-12 02:50:00|2269.5|2257.5|2266.7|2254.7|2276|2264|2266|2254|62
1583981700000|2020-03-12 02:55:00|2267.2|2255.2|2265.9|2253.9|2273|2261|2265.9|2253.9|5
1583982000000|2020-03-12 03:00:00|2265|2253|2267.2|2255.2|2269.8|2257.8|2265|2253|35
1583982300000|2020-03-12 03:05:00|2266.4|2254.4|2268.8|2256.8|2270|2258|2266.4|2254.4|6
1583982600000|2020-03-12 03:10:00|2268.7|2256.7|2267.3|2255.3|2268.7|2256.7|2265.6|2253.6|9
1583982900000|2020-03-12 03:15:00|2267|2255|2268|2256|2268|2256|2265|2253|4
1583983200000|2020-03-12 03:20:00|2267.5|2255.5|2265.8|2253.8|2269.3|2257.3|2265.5|2253.5|1
1583983500000|2020-03-12 03:25:00|2266.3|2254.3|2263|2251|2266.3|2254.3|2260|2248|1
1583983800000|2020-03-12 03:30:00|2263.3|2251.3|2271.8|2259.8|2272.6|2260.6|2262.6|2250.6|48
1583984100000|2020-03-12 03:35:00|2271.6|2259.6|2280.9|2268.9|2281.9|2269.9|2271.6|2259.6|1
1583984400000|2020-03-12 03:40:00|2281.2|2269.2|2279.6|2267.6|2281.2|2269.2|2277.2|2265.2|34
1583984700000|2020-03-12 03:45:00|2280.2|2268.2|2275.7|2263.7|2281.1|2269.1|2273.8|2261.8|17
1583985000000|2020-03-12 03:50:00|2275.3|2263.3|2276.3|2264.3|2277.6|2265.6|2274.8|2262.8|0
1583985300000|2020-03-12 03:55:00|2275.9|2263.9|2283.2|2271.2|2283.4|2271.4|2274.8|2262.8|2
1583985600000|2020-03-12 04:00:00|2284.2|2272.2|2290.4|2278.4|2290.4|2278.4|2284.2|2272.2|0
1583985900000|2020-03-12 04:05:00|2291.4|2279.4|2294.3|2282.3|2296|2284|2286.2|2274.2|0
1583986200000|2020-03-12 04:10:00|2294.4|2282.4|2306.4|2294.4|2306.4|2294.4|2291.4|2279.4|1
1583986500000|2020-03-12 04:15:00|2307.4|2295.4|2304.3|2292.3|2315.1|2302.7|2299.2|2287.2|58
1583986800000|2020-03-12 04:20:00|2304.9|2292.9|2306.5|2294.5|2308.2|2296.2|2303.2|2290.8|129
1583987100000|2020-03-12 04:25:00|2306.2|2294.2|2307.7|2291.7|2307.7|2295.3|2300.9|2287.7|55
1583994600000|2020-03-12 06:30:00|2286.1|2270.1|2282.2|2270.2|2288.6|2275.1|2275.1|2263.1|15
1583994900000|2020-03-12 06:35:00|2282.1|2270.1|2283.9|2271.9|2283.9|2271.9|2278.9|2266.9|9
1583995200000|2020-03-12 06:40:00|2284.7|2272.7|2274|2262|2286.9|2274.9|2271.2|2259.2|14
1583995500000|2020-03-12 06:45:00|2273.2|2261.2|2274.4|2262.4|2276.2|2264.2|2272.3|2260.3|9
1583995800000|2020-03-12 06:50:00|2274.7|2262.7|2281.1|2269.1|2283|2269.4|2274.7|2262.7|138
1583996100000|2020-03-12 06:55:00|2281.3|2269.3|2283.7|2271.7|2285.4|2273.4|2279.6|2267.6|4
1583996400000|2020-03-12 07:00:00|2283.4|2271.4|2293.7|2281.7|2295.4|2283.4|2283.4|2271.4|37
1583996700000|2020-03-12 07:05:00|2294|2282|2307.3|2295.3|2308.6|2296.6|2292.5|2280.5|16
1583997000000|2020-03-12 07:10:00|2307.1|2295.1|2319.3|2307.3|2320.4|2308.4|2305.1|2293.1|1
1583997300000|2020-03-12 07:15:00|2318.9|2306.9|2317.2|2305.2|2323.1|2310.4|2306.3|2294.3|5
1583997600000|2020-03-12 07:20:00|2316.9|2304.9|2299.8|2287.8|2316.9|2304.9|2295.3|2283.3|77
1583997900000|2020-03-12 07:25:00|2299.6|2287.6|2294.6|2282.6|2299.8|2287.8|2291.2|2279.2|0
1583998200000|2020-03-12 07:30:00|2294.3|2282.3|2303.4|2291.4|2304.7|2292.7|2293|2281|2
1583998500000|2020-03-12 07:35:00|2303.9|2291.9|2297.8|2285.8|2306.2|2294.2|2297.1|2285.1|19
1583998800000|2020-03-12 07:40:00|2297.3|2285.3|2296.8|2284.8|2302.8|2290.8|2294.8|2282.8|55
1583999100000|2020-03-12 07:45:00|2297.4|2285.4|2301.3|2289.3|2301.6|2289.6|2297.4|2285.4|40
1583999400000|2020-03-12 07:50:00|2301.6|2289.6|2291.5|2279.5|2306.4|2294.4|2289.9|2277.9|78
1583999700000|2020-03-12 07:55:00|2292|2280|2295.8|2283.8|2298|2286|2284.5|2272.5|59
1584000000000|2020-03-12 08:00:00|2296.1|2284.1|2303.3|2291.3|2304.3|2292.3|2296.1|2284.1|2
1584000300000|2020-03-12 08:05:00|2302.8|2290.8|2303.6|2291.6|2307.4|2295.4|2301.5|2289.5|82
1584000600000|2020-03-12 08:10:00|2303.4|2291.4|2304.3|2292.3|2304.5|2292.5|2299.1|2287.1|15
1584000900000|2020-03-12 08:15:00|2304.6|2292.6|2304.5|2292.5|2306.9|2294.9|2303.8|2291.8|66
1584001200000|2020-03-12 08:20:00|2304.3|2292.3|2303.8|2291.8|2305.8|2293.8|2301.5|2289.5|0
1584001500000|2020-03-12 08:25:00|2304.3|2292.3|2288.8|2276.8|2305.3|2293.3|2288.8|2276.8|0
1584001800000|2020-03-12 08:30:00|2288.6|2276.6|2285|2273|2292.3|2280.3|2284|2272|35
1584002100000|2020-03-12 08:35:00|2285.4|2273.4|2288.7|2276.7|2292.1|2280.1|2285.4|2273.4|16
1584002400000|2020-03-12 08:40:00|2289.7|2277.7|2292.7|2280.7|2292.7|2280.7|2285.1|2273.1|43
1584002700000|2020-03-12 08:45:00|2291.5|2279.5|2287.5|2275.5|2291.7|2279.7|2286|2274|11
1584003000000|2020-03-12 08:50:00|2287|2275|2306.1|2294.1|2308.1|2296.1|2287|2275|54
1584003300000|2020-03-12 08:55:00|2306.3|2294.3|2301.8|2289.8|2311.1|2299.1|2299.1|2287.1|40
1584003600000|2020-03-12 09:00:00|2300.8|2288.8|2306.6|2294.6|2307.1|2295.1|2299.6|2287.6|3
1584003900000|2020-03-12 09:05:00|2307.1|2295.1|2302.6|2290.6|2307.8|2295.8|2296.8|2284.8|5
1584004200000|2020-03-12 09:10:00|2302.1|2290.1|2303.1|2291.1|2305.3|2293.3|2300|2280.5|108
1584004500000|2020-03-12 09:15:00|2303.3|2291.3|2315.1|2303.1|2315.1|2303.1|2302.8|2290.8|28
1584004800000|2020-03-12 09:20:00|2314.6|2302.6|2319.5|2307.5|2321.5|2309.5|2310|2298|89
1584005100000|2020-03-12 09:25:00|2319.7|2307.7|2304.3|2292.3|2320.2|2308.2|2303.2|2291.2|47
1584005400000|2020-03-12 09:30:00|2304.5|2292.5|2297.8|2285.8|2308.8|2296.8|2289.8|2269.8|14
1584005700000|2020-03-12 09:35:00|2297.7|2285.7|2297.8|2285.8|2298.8|2286.8|2293.2|2281.2|40
1584006000000|2020-03-12 09:40:00|2297.3|2285.3|2296.8|2284.8|2297.5|2285.5|2288|2276|60
1584006300000|2020-03-12 09:45:00|2297.1|2285.1|2314|2302|2314|2302|2296.8|2284.8|58
1584006600000|2020-03-12 09:50:00|2314.5|2302.5|2305.5|2293.5|2314.5|2302.5|2299.3|2287.3|14
1584006900000|2020-03-12 09:55:00|2305.3|2293.3|2296.1|2284.1|2305.3|2293.3|2295.8|2283.8|31
1584066600000|2020-03-13 02:30:00|2220.7|2208.7|2242.4|2230.4|2245.1|2233.1|2220.7|2208.7|82
1584066900000|2020-03-13 02:35:00|2242.8|2230.8|2244.6|2232.6|2253.3|2240.9|2242.1|2230.1|31
1584067200000|2020-03-13 02:40:00|2244.4|2232.4|2244.3|2232.3|2250.1|2238.1|2240.1|2228.1|33
1584067500000|2020-03-13 02:45:00|2245.3|2233.3|2250.3|2238.3|2251.1|2239.1|2244.8|2232.8|6
1584067800000|2020-03-13 02:50:00|2250.8|2238.8|2249.1|2237.1|2253.6|2241.6|2247.1|2235.1|9
1584068100000|2020-03-13 02:55:00|2249.3|2237.3|2252.3|2240.3|2253.1|2241.1|2249.1|2237.1|1
1584068400000|2020-03-13 03:00:00|2251.9|2239.9|2244.6|2232.6|2252.3|2240.3|2242.2|2230.2|8
1584068700000|2020-03-13 03:05:00|2244.9|2232.9|2241.2|2229.2|2245.2|2233.2|2240.2|2228.2|1
1584069000000|2020-03-13 03:10:00|2241.6|2229.6|2241.1|2229.1|2242.1|2230.1|2239.1|2227.1|29
1584069300000|2020-03-13 03:15:00|2240.9|2228.9|2241.1|2229.1|2241.7|2229.7|2240.1|2228.1|102
1584069600000|2020-03-13 03:20:00|2241.4|2229.4|2234|2222|2244.2|2232.2|2230.2|2218.2|190
1584069900000|2020-03-13 03:25:00|2233.5|2221.5|2235.2|2223.2|2239.9|2227.9|2232|2220|106
1584070200000|2020-03-13 03:30:00|2235.4|2223.4|2242.2|2230.2|2243.2|2231.2|2235.4|2223.4|9
1584070500000|2020-03-13 03:35:00|2242|2230|2246|2234|2248.7|2236.7|2242|2230|2
1584070800000|2020-03-13 03:40:00|2245|2233|2243.9|2231.9|2246.2|2234.2|2240.4|2228.4|0
1584071100000|2020-03-13 03:45:00|2244.4|2232.4|2242.2|2230.2|2248|2236|2241.7|2229.7|1
1584071400000|2020-03-13 03:50:00|2241.7|2229.7|2245.2|2233.2|2246.4|2234.4|2239.4|2227.4|8
1584071700000|2020-03-13 03:55:00|2245|2233|2240.2|2228.2|2245.9|2233.9|2239.2|2227.2|2
1584072000000|2020-03-13 04:00:00|2240.4|2228.4|2241.4|2229.4|2242.4|2230.4|2239.2|2227.2|52
1584072300000|2020-03-13 04:05:00|2241.7|2229.7|2238.4|2226.4|2241.9|2229.9|2236.9|2224.9|3
1584072600000|2020-03-13 04:10:00|2238.2|2226.2|2240.6|2228.6|2241.4|2229.4|2236.4|2224.4|2
1584072900000|2020-03-13 04:15:00|2240.7|2228.7|2242.4|2230.4|2242.4|2230.4|2240.7|2228.7|4
1584073200000|2020-03-13 04:20:00|2242|2230|2242.4|2230.4|2243|2231|2241.4|2229.4|18
1584073500000|2020-03-13 04:25:00|2243|2231|2241.4|2229.4|2244|2232|2241.4|2229.4|6
1584081000000|2020-03-13 06:30:00|2280.4|2268.4|2287.7|2275.7|2296.2|2282.9|2277|2265|313
1584081300000|2020-03-13 06:35:00|2287.8|2275.8|2288.5|2276.5|2290.8|2278.8|2279.7|2266.7|2
1584081600000|2020-03-13 06:40:00|2288.7|2276.7|2306.5|2294.5|2306.5|2294.5|2288.7|2276.7|70
1584081900000|2020-03-13 06:45:00|2308|2296|2312.2|2300.2|2314.9|2302.9|2302.6|2289.3|105
1584082200000|2020-03-13 06:50:00|2312.4|2300.4|2305.1|2293.1|2312.7|2300.7|2303|2291|54
1584082500000|2020-03-13 06:55:00|2305.6|2293.6|2299|2287|2305.6|2293.6|2299|2287|0
1584082800000|2020-03-13 07:00:00|2298.4|2286.4|2291.6|2279.6|2298.6|2286.6|2289.4|2277.4|7
1584083100000|2020-03-13 07:05:00|2291.2|2279.2|2284.2|2272.2|2292.2|2280.2|2281.4|2269.4|5
1584083400000|2020-03-13 07:10:00|2283.7|2271.7|2291.4|2279.4|2293|2281|2282.4|2270.4|2
1584083700000|2020-03-13 07:15:00|2291.6|2279.6|2296.3|2284.3|2296.3|2284.3|2289.5|2277.5|28
1584084000000|2020-03-13 07:20:00|2296.7|2284.7|2301|2289|2303.3|2291.3|2296.7|2284.7|4
1584084300000|2020-03-13 07:25:00|2300.5|2288.5|2313.7|2301.7|2313.8|2301.8|2300.5|2288.5|20
1584084600000|2020-03-13 07:30:00|2313.3|2301.3|2318.5|2306.5|2324.5|2312.5|2308.7|2296.7|16
1584084900000|2020-03-13 07:35:00|2318.3|2306.3|2358.7|2346.7|2366.2|2354.2|2316.8|2304.8|30
1584085200000|2020-03-13 07:40:00|2359.2|2347.2|2351.7|2339.7|2363.7|2349.7|2350.2|2338.2|6
1584085500000|2020-03-13 07:45:00|2351.5|2339.5|2338.2|2326.2|2352.2|2340.2|2336.3|2324.3|5
1584085800000|2020-03-13 07:50:00|2333.5|2321.5|2338.8|2326.8|2338.8|2326.8|2329.5|2315.2|0
1584086100000|2020-03-13 07:55:00|2339|2327|2333.8|2321.8|2343.1|2331.1|2332.8|2320.8|1
1584086400000|2020-03-13 08:00:00|2333.5|2321.5|2337.7|2325.7|2341.3|2329.3|2330.1|2318.1|7
1584086700000|2020-03-13 08:05:00|2338.2|2326.2|2317.5|2305.5|2339|2327|2317.5|2305.5|7
1584087000000|2020-03-13 08:10:00|2317|2305|2311.8|2299.8|2324.5|2312.5|2305.3|2293.3|1
1584087300000|2020-03-13 08:15:00|2312.3|2300.3|2313.1|2301.1|2323.8|2311.8|2312.3|2300.3|2
1584087600000|2020-03-13 08:20:00|2313.3|2301.3|2315|2303|2319.6|2307.6|2310.1|2298.1|1
1584087900000|2020-03-13 08:25:00|2315.5|2303.5|2318.1|2306.1|2319.3|2306.8|2315.5|2303.3|5
1584088200000|2020-03-13 08:30:00|2319.3|2307.3|2310|2298|2321.5|2309.5|2306.6|2294.6|4
1584088500000|2020-03-13 08:35:00|2309.4|2297.4|2304.6|2292.6|2311.1|2299.1|2304.6|2292.6|0
1584088800000|2020-03-13 08:40:00|2305.1|2293.1|2286.6|2274.6|2305.1|2293.1|2286.6|2274.6|2
1584089100000|2020-03-13 08:45:00|2287.6|2275.6|2281|2269|2289.6|2277.6|2281|2269|1
1584089400000|2020-03-13 08:50:00|2281.2|2269.2|2285.5|2273.5|2289.1|2277.1|2280.6|2268.6|1
1584089700000|2020-03-13 08:55:00|2285.6|2273.6|2290.3|2278.3|2291.3|2279.3|2284.6|2272.6|7
1584090000000|2020-03-13 09:00:00|2289.8|2277.8|2292.2|2280.2|2296.8|2284.8|2287.8|2275.8|14
1584090300000|2020-03-13 09:05:00|2291.9|2279.9|2281.3|2269.3|2293.2|2281.2|2281.3|2269.3|2
1584090600000|2020-03-13 09:10:00|2281.1|2269.1|2299.8|2287.8|2306.3|2291.1|2277.3|2263.3|1
1584090900000|2020-03-13 09:15:00|2300|2288|2307.5|2295.5|2308|2296|2298|2284.3|3
1584091200000|2020-03-13 09:20:00|2306.3|2294.3|2313.4|2301.4|2314.4|2302.4|2305|2293|3
1584091500000|2020-03-13 09:25:00|2313.6|2301.6|2323.6|2311.6|2332.1|2320.1|2312.3|2300.3|23
1584091800000|2020-03-13 09:30:00|2323.1|2311.1|2321.6|2309.6|2326.6|2314.6|2315.6|2303.2|0
1584092100000|2020-03-13 09:35:00|2321.8|2309.8|2328.1|2316.1|2330.3|2318.3|2319.5|2306.6|2
1584092400000|2020-03-13 09:40:00|2327.6|2315.6|2336.9|2324.9|2338.9|2326.9|2326.1|2314.1|3
1584092700000|2020-03-13 09:45:00|2335.9|2323.9|2331.4|2319.4|2336.9|2324.9|2330.8|2318.8|4
1584093000000|2020-03-13 09:50:00|2330.9|2318.9|2323.8|2311.8|2330.9|2318.9|2323.3|2311.3|40
1584093300000|2020-03-13 09:55:00|2324.1|2312.1|2305.8|2289.8|2324.1|2312.1|2295.8|2283.3|16
1584325800000|2020-03-16 02:30:00|2296.4|2280.4|2284.6|2272.6|2296.4|2282.2|2280|2266.3|0
1584326100000|2020-03-16 02:35:00|2284.7|2272.7|2293.1|2281.1|2293.1|2281.1|2283|2271|3
1584326400000|2020-03-16 02:40:00|2293.3|2281.3|2298.9|2286.9|2299.5|2287.5|2291|2279|61
1584326700000|2020-03-16 02:45:00|2298.4|2286.4|2304|2292|2306.5|2294.5|2298.4|2286.4|3
1584327000000|2020-03-16 02:50:00|2304.1|2292.1|2300.3|2288.3|2304.5|2292.5|2295.6|2283.6|2
1584327300000|2020-03-16 02:55:00|2300.6|2288.6|2311.8|2299.8|2313.3|2300.7|2300.5|2288.5|138
1584327600000|2020-03-16 03:00:00|2313.5|2301.5|2298.1|2286.1|2313.5|2301.5|2298.1|2286.1|3
1584327900000|2020-03-16 03:05:00|2298.5|2286.5|2296.3|2284.3|2298.5|2286.5|2293.2|2281.2|3
1584328200000|2020-03-16 03:10:00|2296.8|2284.8|2302.5|2286.5|2302.5|2288.5|2292.1|2280.1|0
1584328500000|2020-03-16 03:15:00|2299.5|2287.5|2295.5|2283.5|2302.5|2289|2294.7|2282.7|0
1584328800000|2020-03-16 03:20:00|2295.7|2283.7|2286.3|2274.3|2296|2284|2284.7|2272.7|20
1584329100000|2020-03-16 03:25:00|2286.2|2274.2|2287.4|2275.4|2291.9|2278.4|2286.2|2274.2|0
1584329400000|2020-03-16 03:30:00|2287.3|2275.3|2290.1|2278.1|2292.3|2280.3|2286.4|2274.4|0
1584329700000|2020-03-16 03:35:00|2291|2279|2293.9|2281.9|2294.9|2282.9|2287.6|2275.6|0
1584330000000|2020-03-16 03:40:00|2294|2282|2291.7|2279.7|2295.4|2283.4|2291.4|2279.4|1
1584330300000|2020-03-16 03:45:00|2291.4|2279.4|2290.1|2278.1|2291.7|2279.7|2288.6|2276.6|29
1584330600000|2020-03-16 03:50:00|2290.2|2278.2|2294.6|2282.6|2294.6|2282.6|2290.2|2278.2|0
1584330900000|2020-03-16 03:55:00|2293.1|2281.1|2288.6|2276.6|2293.1|2281.1|2285.3|2273.3|82
1584331200000|2020-03-16 04:00:00|2288.4|2276.4|2290.3|2278.3|2290.9|2278.9|2286.9|2274.9|8
1584331500000|2020-03-16 04:05:00|2288.3|2276.3|2290.7|2278.7|2290.9|2278.9|2285.2|2273.2|6
1584331800000|2020-03-16 04:10:00|2290.8|2278.8|2292.3|2280.3|2293.3|2281.3|2290.7|2278.7|0
1584332100000|2020-03-16 04:15:00|2292.4|2280.4|2292.3|2280.3|2294.3|2282.3|2290.3|2278.3|0
1584332400000|2020-03-16 04:20:00|2291.9|2279.9|2295|2283|2296|2284|2291.9|2279.9|12
1584332700000|2020-03-16 04:25:00|2296.2|2284.2|2294.7|2282.7|2297|2285|2293.2|2281.2|5
1584340200000|2020-03-16 06:30:00|2266.1|2254.1|2268.8|2256.8|2276.5|2263.3|2255.1|2243.1|12
1584340500000|2020-03-16 06:35:00|2268.9|2256.9|2269.8|2257.8|2271.2|2259.2|2268.2|2256.2|0
1584340800000|2020-03-16 06:40:00|2269.9|2257.9|2268.8|2256.8|2270.4|2258.4|2264.7|2252.7|0
1584341100000|2020-03-16 06:45:00|2268.4|2256.4|2263.3|2251.3|2270.9|2258.9|2260.8|2248.8|9
1584341400000|2020-03-16 06:50:00|2262.8|2250.8|2262.2|2250.2|2263.2|2251.2|2258.7|2246.7|2
1584341700000|2020-03-16 06:55:00|2262.3|2250.3|2258.2|2246.2|2264.3|2252.3|2256.9|2244.9|0
1584342000000|2020-03-16 07:00:00|2257.4|2245.4|2261.3|2249.3|2267.3|2255.3|2256.9|2244.9|0
1584342300000|2020-03-16 07:05:00|2260.3|2248.3|2259.8|2247.8|2261.7|2249.7|2259.3|2247.3|0
1584342600000|2020-03-16 07:10:00|2259.9|2247.9|2263.8|2251.8|2263.8|2251.8|2259.9|2247.9|0
1584342900000|2020-03-16 07:15:00|2263.3|2251.3|2269.9|2257.9|2272.6|2260.6|2261.1|2249.1|2
1584343200000|2020-03-16 07:20:00|2269.8|2257.8|2261.8|2249.8|2269.9|2257.9|2261|2249|0
1584343500000|2020-03-16 07:25:00|2263.8|2251.8|2265.3|2253.3|2266.3|2254.3|2261.9|2249.9|0
1584343800000|2020-03-16 07:30:00|2265.4|2253.4|2261.6|2249.6|2267.8|2255.8|2260.6|2248.6|0
1584344100000|2020-03-16 07:35:00|2261.5|2249.5|2260|2248|2262.5|2250.5|2260|2248|2
1584344400000|2020-03-16 07:40:00|2260.2|2248.2|2263.9|2251.9|2265|2253|2260.2|2248.2|0
1584344700000|2020-03-16 07:45:00|2264.3|2252.3|2268.4|2256.4|2268.4|2256.4|2262.4|2250.4|0
1584345000000|2020-03-16 07:50:00|2269.1|2257.1|2266.1|2254.1|2270.1|2258.1|2264.6|2252.6|0
1584345300000|2020-03-16 07:55:00|2265.8|2253.8|2270.6|2258.6|2270.6|2258.6|2265|2253|0
1584345600000|2020-03-16 08:00:00|2270.7|2258.7|2275.6|2263.6|2280.7|2268.7|2270.7|2258.7|3
1584345900000|2020-03-16 08:05:00|2276.6|2264.6|2278.6|2266.6|2281.6|2269.6|2276.6|2264.6|1
1584346200000|2020-03-16 08:10:00|2278.2|2266.2|2269.2|2257.2|2280.2|2268.2|2268.9|2256.9|27
1584346500000|2020-03-16 08:15:00|2269.1|2257.1|2262.2|2250.2|2269.1|2257.1|2260.7|2248.7|0
1584346800000|2020-03-16 08:20:00|2262.1|2250.1|2262.6|2250.6|2262.6|2250.6|2260.6|2248.6|0
1584347100000|2020-03-16 08:25:00|2263.1|2251.1|2270|2258|2271.6|2259.6|2262.1|2250.1|45
1584347400000|2020-03-16 08:30:00|2269.6|2257.6|2264.3|2252.3|2269.6|2257.6|2263.3|2251.3|0
1584347700000|2020-03-16 08:35:00|2264.6|2252.6|2267|2255|2268.5|2256.5|2264|2252|2
1584348000000|2020-03-16 08:40:00|2266.5|2254.5|2268.6|2256.6|2274.4|2260.2|2266.5|2254.5|2
1584348300000|2020-03-16 08:45:00|2269.2|2257.2|2266|2254|2271.2|2259.2|2264.3|2252.3|26
1584348600000|2020-03-16 08:50:00|2265.6|2253.6|2257.5|2245.5|2266.3|2254.3|2257|2245|88
1584348900000|2020-03-16 08:55:00|2257.8|2245.8|2260.8|2248.8|2262.7|2250.7|2252.3|2240.3|25
1584349200000|2020-03-16 09:00:00|2260.7|2248.7|2257.9|2245.9|2260.7|2248.7|2256.4|2244.4|0
1584349500000|2020-03-16 09:05:00|2257.6|2245.6|2256.3|2244.3|2258.4|2246.4|2252.8|2240.8|55
1584349800000|2020-03-16 09:10:00|2255.8|2243.8|2257.4|2245.4|2257.4|2245.4|2252.3|2240.3|27
1584350100000|2020-03-16 09:15:00|2257.3|2245.3|2258.3|2246.3|2258.3|2246.3|2256.2|2244.2|6
1584350400000|2020-03-16 09:20:00|2258.4|2246.4|2263.3|2251.3|2264.3|2252.3|2256.3|2244.3|28
1584350700000|2020-03-16 09:25:00|2264.3|2252.3|2263.3|2251.3|2264.3|2252.3|2261.3|2249.3|86
1584351000000|2020-03-16 09:30:00|2262.8|2250.8|2265|2253|2265.4|2253.4|2261.8|2249.8|16
1584351300000|2020-03-16 09:35:00|2265.3|2253.3|2267.3|2255.3|2267.4|2255.4|2264|2252|6
1584351600000|2020-03-16 09:40:00|2266.8|2254.8|2272.3|2260.3|2275.2|2263.2|2266.7|2254.7|6
1584351900000|2020-03-16 09:45:00|2272.4|2260.4|2272.2|2260.2|2275.4|2263.4|2272.2|2260.2|7
1584352200000|2020-03-16 09:50:00|2272.5|2260.5|2271.7|2259.7|2274.7|2262.7|2270.7|2258.7|12
1584352500000|2020-03-16 09:55:00|2271.5|2259.5|2260|2248|2271.7|2259.7|2259|2247|53
1584412200000|2020-03-17 02:30:00|2248|2228|2243.2|2227.2|2248|2232.2|2234.5|2222.5|18
1584412500000|2020-03-17 02:35:00|2245.3|2225.3|2262.5|2242.5|2262.8|2242.8|2240.2|2224.2|0
1584412800000|2020-03-17 02:40:00|2262.9|2242.9|2267.2|2251.2|2274.2|2254.8|2262.4|2242.4|0
1584413100000|2020-03-17 02:45:00|2268|2252|2271.1|2259.1|2275.1|2263.1|2263.2|2250.6|23
1584413400000|2020-03-17 02:50:00|2271.6|2259.6|2272.1|2260.1|2275.2|2263.2|2267.8|2255.8|48
1584413700000|2020-03-17 02:55:00|2271.7|2259.7|2270.2|2258.2|2277.4|2265.4|2269.3|2257.3|6
1584414000000|2020-03-17 03:00:00|2271.2|2259.2|2272.7|2260.7|2274.7|2262.7|2269.3|2257.3|0
1584414300000|2020-03-17 03:05:00|2272.8|2260.8|2277.6|2265.6|2279.5|2267.5|2272.1|2258.2|0
1584414600000|2020-03-17 03:10:00|2277.5|2265.5|2274.2|2262.2|2279.2|2267.2|2274.2|2262.2|0
1584414900000|2020-03-17 03:15:00|2274.5|2262.5|2277.9|2265.9|2278.9|2266.9|2271.7|2259.7|4
1584415200000|2020-03-17 03:20:00|2278.6|2266.6|2279|2267|2282.2|2270.2|2276.2|2264.2|2
1584415500000|2020-03-17 03:25:00|2278.7|2266.7|2299.7|2287.7|2300.7|2288.7|2278.7|2266.7|20
1584415800000|2020-03-17 03:30:00|2300.1|2288.1|2309.1|2297.1|2319.7|2307.7|2300.1|2288.1|18
1584416100000|2020-03-17 03:35:00|2309.6|2297.6|2294|2282|2309.6|2297.6|2290.4|2278.4|22
1584416400000|2020-03-17 03:40:00|2294.1|2282.1|2302.6|2290.6|2305.7|2293.7|2293.4|2281.4|31
1584416700000|2020-03-17 03:45:00|2304.2|2292.2|2300.2|2288.2|2307.5|2295.5|2300.2|2288.2|3
1584417000000|2020-03-17 03:50:00|2299.7|2287.7|2296.3|2284.3|2299.7|2287.7|2292.7|2280.7|0
1584417300000|2020-03-17 03:55:00|2295.8|2283.8|2299.1|2287.1|2301.1|2289.1|2295.8|2283.8|0
1584417600000|2020-03-17 04:00:00|2298.9|2286.9|2299.1|2287.1|2299.1|2287.1|2298.2|2286.2|1
1584417900000|2020-03-17 04:05:00|2299.5|2287.5|2298.6|2286.6|2301.5|2289.5|2298.6|2286.6|11
1584418200000|2020-03-17 04:10:00|2298.7|2286.7|2301.4|2289.4|2301.4|2289.4|2298.6|2286.6|0
1584418500000|2020-03-17 04:15:00|2301.2|2289.2|2298.3|2286.3|2301.4|2289.4|2295.2|2283.2|4
1584418800000|2020-03-17 04:20:00|2298|2286|2300.6|2288.6|2300.9|2288.8|2298|2284.9|12
1584419100000|2020-03-17 04:25:00|2301|2289|2296.3|2284.3|2301.1|2289.1|2296.1|2284.1|5
1584426600000|2020-03-17 06:30:00|2319.2|2307.2|2351.3|2335.3|2353.2|2341.2|2313.6|2297.6|166
1584426900000|2020-03-17 06:35:00|2349.2|2337.2|2358|2346|2358.5|2346.5|2343|2330.4|6
1584427200000|2020-03-17 06:40:00|2360.1|2344.1|2356.6|2344.6|2360.4|2347.6|2350.6|2334.5|1
1584427500000|2020-03-17 06:45:00|2356.7|2344.7|2353|2341|2359|2347|2351.5|2337.8|82
1584427800000|2020-03-17 06:50:00|2352.5|2340.5|2347.5|2335.5|2354|2341.5|2346.6|2334.1|0
1584428100000|2020-03-17 06:55:00|2346.6|2334.6|2333.4|2321.4|2348|2336|2333.4|2321.4|0
1584428400000|2020-03-17 07:00:00|2333.9|2321.9|2334.1|2322.1|2335.8|2323.8|2328.8|2316.8|1
1584428700000|2020-03-17 07:05:00|2333.6|2321.6|2334.4|2322.4|2334.4|2322.4|2332.1|2320.1|1
1584429000000|2020-03-17 07:10:00|2333.8|2321.8|2333.3|2321.3|2334.3|2322.3|2332.4|2320.4|2
1584429300000|2020-03-17 07:15:00|2334.8|2322.8|2346.3|2334.3|2348.4|2334.3|2333.9|2321.9|57
1584429600000|2020-03-17 07:20:00|2345.6|2333.6|2354.9|2342.9|2359.4|2345.9|2343.3|2331.3|5
1584429900000|2020-03-17 07:25:00|2354.8|2342.8|2349.8|2337.8|2355.4|2342.8|2346.8|2334.8|16
1584430200000|2020-03-17 07:30:00|2349.5|2337.5|2353.2|2341.2|2353.2|2341.2|2348.5|2336.5|10
1584430500000|2020-03-17 07:35:00|2354.2|2342.2|2358.7|2346.7|2361.6|2348.6|2354.2|2342.2|13
1584430800000|2020-03-17 07:40:00|2359.1|2347.1|2371.7|2359.7|2373.1|2361.1|2359.1|2347.1|67
1584431100000|2020-03-17 07:45:00|2372.1|2360.1|2373.6|2361.6|2374.3|2362.3|2368.5|2356.5|30
1584431400000|2020-03-17 07:50:00|2373.2|2361.2|2380.7|2368.7|2381.1|2369.1|2373.2|2361.2|0
1584431700000|2020-03-17 07:55:00|2381.1|2369.1|2376.2|2364.2|2381.2|2369.2|2374.5|2362.5|11
1584432000000|2020-03-17 08:00:00|2376.6|2364.6|2390.7|2378.7|2391.4|2379.4|2376.6|2364.6|89
1584432300000|2020-03-17 08:05:00|2390.6|2378.6|2390.1|2378.1|2393.1|2381.1|2386.2|2374.2|0
1584432600000|2020-03-17 08:10:00|2390.2|2378.2|2393|2381|2394|2382|2390.2|2378.2|10
1584432900000|2020-03-17 08:15:00|2392.6|2380.6|2396.7|2384.7|2398.7|2386.7|2391.7|2379.7|9
1584433200000|2020-03-17 08:20:00|2396.2|2384.2|2390.8|2378.8|2396.7|2384.7|2388.8|2375.9|0
1584433500000|2020-03-17 08:25:00|2390.7|2378.7|2389.8|2377.8|2390.7|2378.7|2383.6|2370|0
1584433800000|2020-03-17 08:30:00|2389.7|2377.7|2380.2|2368.2|2389.7|2377.7|2377.2|2365.2|0
1584434100000|2020-03-17 08:35:00|2380.3|2368.3|2368.7|2356.7|2383.1|2371.1|2368.7|2356.7|3
1584434400000|2020-03-17 08:40:00|2368.8|2356.8|2351.2|2339.2|2371.7|2359.7|2349.2|2337.2|19
1584434700000|2020-03-17 08:45:00|2350.6|2338.6|2339.7|2327.7|2352.8|2338.8|2339.7|2327.7|2
1584435000000|2020-03-17 08:50:00|2340.6|2328.6|2332.3|2320.3|2341.1|2329.1|2332.3|2320.3|0
1584435300000|2020-03-17 08:55:00|2332.2|2320.2|2316.7|2304.7|2333.2|2321.2|2316.2|2304.2|2
1584435600000|2020-03-17 09:00:00|2316.2|2304.2|2311.6|2295.6|2316.2|2304.2|2300.2|2288.2|1
1584435900000|2020-03-17 09:05:00|2312|2296|2318|2302|2331.5|2315.2|2311.6|2294|0
1584436200000|2020-03-17 09:10:00|2318.2|2302.2|2315.6|2303.6|2323.1|2311.1|2314.8|2301.3|0
1584436500000|2020-03-17 09:15:00|2314.6|2302.6|2321.1|2309.1|2325.1|2313.1|2307.7|2294.9|0
1584436800000|2020-03-17 09:20:00|2321.2|2309.2|2320.3|2308.3|2322.6|2310.6|2314.2|2302.2|0
1584437100000|2020-03-17 09:25:00|2320.2|2308.2|2317.7|2305.7|2320.2|2308.2|2311.3|2299.3|0
1584437400000|2020-03-17 09:30:00|2319|2307|2313|2301|2320|2307|2310.7|2297.6|0
1584437700000|2020-03-17 09:35:00|2312.9|2300.9|2312.7|2300.7|2312.9|2300.9|2302.2|2290.2|1
1584438000000|2020-03-17 09:40:00|2313.2|2301.2|2302.7|2290.7|2317.2|2305.2|2302.1|2290.1|8
1584438300000|2020-03-17 09:45:00|2306.7|2287.5|2312.9|2296.9|2313|2298|2302.5|2287.5|5
1584438600000|2020-03-17 09:50:00|2309.9|2297.9|2310.4|2294.4|2312.1|2297.9|2302.8|2290.8|12
1584438900000|2020-03-17 09:55:00|2310|2294|2297.9|2277.9|2312.9|2295.9|2292.5|2272.5|39
1584498600000|2020-03-18 02:30:00|2378.5|2366.5|2435.8|2423.8|2440.5|2423.8|2372.3|2360.3|43
1584498900000|2020-03-18 02:35:00|2437.9|2421.9|2437.2|2425.2|2445.6|2432.8|2431.2|2415.2|31
1584499200000|2020-03-18 02:40:00|2437.7|2425.7|2447.9|2435.9|2454.4|2439|2437.2|2425.2|170
1584499500000|2020-03-18 02:45:00|2449.9|2437.9|2457.1|2445.1|2458.3|2446.3|2448.5|2436.5|135
1584499800000|2020-03-18 02:50:00|2457.5|2445.5|2452.7|2440.7|2458.4|2446.4|2452.7|2440.7|24
1584500100000|2020-03-18 02:55:00|2453.5|2441.5|2443.3|2431.3|2453.9|2441.9|2443.2|2431.2|45
1584500400000|2020-03-18 03:00:00|2443.7|2431.7|2442.7|2430.7|2444.4|2432.4|2414.3|2402.3|190
1584500700000|2020-03-18 03:05:00|2443.5|2431.5|2441.9|2429.9|2445.2|2433.2|2437.9|2425.9|64
1584501000000|2020-03-18 03:10:00|2442.7|2430.7|2438|2426|2445.2|2433.2|2434.8|2422.8|101
1584501300000|2020-03-18 03:15:00|2438.4|2426.4|2433.2|2421.2|2438.4|2426.4|2429.4|2417.4|17
1584501600000|2020-03-18 03:20:00|2433.6|2421.6|2437.6|2425.6|2440|2428|2432.8|2420.8|0
1584501900000|2020-03-18 03:25:00|2438|2426|2445.1|2433.1|2445.6|2433.6|2438|2426|12
1584502200000|2020-03-18 03:30:00|2444.3|2432.3|2449.3|2437.3|2452.8|2440.8|2444.3|2432.3|4
1584502500000|2020-03-18 03:35:00|2448.9|2436.9|2450.4|2438.4|2450.4|2438.4|2446.7|2434.7|55
1584502800000|2020-03-18 03:40:00|2450.3|2438.3|2456|2444|2457.9|2445.9|2449.4|2437.4|16
1584503100000|2020-03-18 03:45:00|2456.1|2444.1|2456.5|2444.5|2457.9|2445.9|2453.6|2441.6|0
1584503400000|2020-03-18 03:50:00|2455.7|2443.7|2444.2|2432.2|2455.7|2443.7|2444.2|2432.2|2
1584503700000|2020-03-18 03:55:00|2445|2433|2426.3|2414.3|2445|2433|2423.9|2407.9|124
1584504000000|2020-03-18 04:00:00|2427.9|2407.9|2378.7|2358.7|2427.9|2412.1|2374.1|2354.1|149
1584504300000|2020-03-18 04:05:00|2378.9|2358.9|2383.3|2363.3|2385.1|2366|2369.7|2355.8|1
1584504600000|2020-03-18 04:10:00|2382.9|2362.9|2372.1|2356.1|2396.2|2378.4|2367.8|2354.9|27
1584504900000|2020-03-18 04:15:00|2370.9|2358.9|2346.8|2326.8|2380.1|2362.8|2343.3|2325.7|46
1584505200000|2020-03-18 04:20:00|2343.8|2327.8|2350.2|2338.2|2356.9|2338.9|2339.9|2322.1|2
1584505500000|2020-03-18 04:25:00|2349.7|2337.7|2358.9|2338.9|2358.9|2342.8|2347.4|2334.3|81
1584513000000|2020-03-18 06:30:00|2342.1|2322.1|2348.9|2332.9|2356|2338.5|2340.4|2322.1|6
1584513300000|2020-03-18 06:35:00|2348.4|2332.4|2344.1|2332.1|2355.4|2341|2342.2|2328|2
1584513600000|2020-03-18 06:40:00|2344.5|2332.5|2340|2328|2345.6|2332.6|2338.7|2326.2|3
1584513900000|2020-03-18 06:45:00|2339.9|2327.9|2338.6|2322.6|2347.3|2332.8|2333.9|2321.4|10
1584514200000|2020-03-18 06:50:00|2339|2323|2324.3|2312.3|2341.4|2324.5|2324.3|2311.9|35
1584514500000|2020-03-18 06:55:00|2324.4|2312.4|2326.7|2314.7|2334.4|2320.8|2321.6|2307.4|54
1584514800000|2020-03-18 07:00:00|2327.2|2315.2|2320.5|2308.5|2332|2318.1|2319.6|2307.6|55
1584515100000|2020-03-18 07:05:00|2321|2309|2319.4|2307.4|2323.5|2311.5|2317.9|2305.9|23
1584515400000|2020-03-18 07:10:00|2319.3|2307.3|2311.4|2299.4|2320.3|2307.8|2311.4|2299.4|0
1584515700000|2020-03-18 07:15:00|2311.3|2299.3|2316.1|2304.1|2316.4|2304.4|2307|2295|33
1584516000000|2020-03-18 07:20:00|2315.6|2303.6|2329.9|2313.9|2330.7|2317.3|2314.7|2302.7|22
1584516300000|2020-03-18 07:25:00|2329.5|2313.5|2320.5|2304.5|2330.7|2318.6|2317|2304.5|0
1584516600000|2020-03-18 07:30:00|2320.8|2304.8|2324.1|2312.1|2326.9|2314|2320.4|2304.8|0
1584516900000|2020-03-18 07:35:00|2324.6|2312.6|2320.7|2308.7|2325.7|2312.7|2318.2|2305.4|60
1584517200000|2020-03-18 07:40:00|2320.2|2308.2|2323.1|2307.1|2323.1|2309.6|2315.1|2301.9|103
1584517500000|2020-03-18 07:45:00|2322.6|2306.6|2326.5|2310.5|2327.9|2313.4|2319.7|2303.7|0
1584517800000|2020-03-18 07:50:00|2325.4|2313.4|2323.4|2311.4|2328.5|2314.9|2322|2309.1|43
1584518100000|2020-03-18 07:55:00|2322.9|2310.9|2328.7|2312.7|2332.7|2319.6|2322.9|2310.9|2
1584518400000|2020-03-18 08:00:00|2328.3|2312.3|2340.1|2324.1|2342.4|2328.9|2326.9|2312.3|23
1584518700000|2020-03-18 08:05:00|2339|2327|2336.6|2320.6|2343.4|2328|2335.9|2320.6|0
1584519000000|2020-03-18 08:10:00|2336.2|2320.2|2324.8|2308.8|2336.2|2320.2|2318.3|2306.3|3
1584519300000|2020-03-18 08:15:00|2324.4|2308.4|2313.2|2297.2|2324.4|2309.9|2309.9|2296.4|12
1584519600000|2020-03-18 08:20:00|2313.7|2297.7|2306.2|2290.2|2315|2299.1|2300.7|2286.8|9
1584519900000|2020-03-18 08:25:00|2305.4|2289.4|2295.2|2283.2|2305.8|2292.1|2295.2|2283.2|16
1584520200000|2020-03-18 08:30:00|2296.2|2284.2|2314.1|2298.1|2314.9|2300.7|2292.7|2280.7|11
1584520500000|2020-03-18 08:35:00|2314.2|2298.2|2309.6|2293.6|2323.1|2304.9|2307.1|2293.6|21
1584520800000|2020-03-18 08:40:00|2307.5|2295.5|2275.2|2263.2|2309.7|2295.5|2275.2|2263.2|118
1584521100000|2020-03-18 08:45:00|2276|2264|2280.8|2260.8|2283|2264.5|2270.5|2251.9|4
1584521400000|2020-03-18 08:50:00|2280.4|2260.4|2285.2|2269.2|2289.5|2270.6|2279.7|2260.4|0
1584521700000|2020-03-18 08:55:00|2285.3|2269.3|2278.7|2266.7|2291.8|2274.7|2278.7|2266.7|0
1584522000000|2020-03-18 09:00:00|2278.3|2266.3|2290.5|2274.5|2290.7|2274.7|2276.9|2264.9|1
1584522300000|2020-03-18 09:05:00|2289.8|2273.8|2289.3|2273.3|2294|2275.3|2289.3|2272.6|5
1584522600000|2020-03-18 09:10:00|2288.9|2272.9|2291.2|2271.2|2291.4|2274.1|2275.5|2263.5|8
1584522900000|2020-03-18 09:15:00|2290.8|2270.8|2287|2267|2296.7|2277.7|2283.9|2267|0
1584523200000|2020-03-18 09:20:00|2287.4|2267.4|2281.5|2269.5|2293.7|2274.6|2281.2|2266.6|4
1584523500000|2020-03-18 09:25:00|2280.5|2268.5|2281.2|2269.2|2282.5|2270.5|2276.8|2264.8|36
1584523800000|2020-03-18 09:30:00|2283.9|2267.9|2290.2|2274.2|2296.2|2278.3|2283.9|2267.9|0
1584524100000|2020-03-18 09:35:00|2290.7|2274.7|2292.7|2276.7|2294.3|2278.3|2282.2|2270|0
1584524400000|2020-03-18 09:40:00|2293.1|2277.1|2294.1|2278.1|2301.6|2283.8|2290.5|2273|3
1584524700000|2020-03-18 09:45:00|2294.7|2278.7|2297.6|2277.6|2299.3|2280.7|2286.4|2270.4|0
1584525000000|2020-03-18 09:50:00|2297.2|2277.2|2288.7|2272.7|2297.2|2279.1|2288.5|2270.7|5
1584525300000|2020-03-18 09:55:00|2286.6|2274.6|2291.7|2271.7|2293.6|2275.5|2284.5|2270.3|15
1584585000000|2020-03-19 02:30:00|2256.2|2236.2|2248.4|2228.4|2264.3|2244.3|2246.2|2226.2|0
1584585300000|2020-03-19 02:35:00|2247.9|2227.9|2255.9|2235.9|2256.9|2236.9|2246.7|2226.7|0
1584585600000|2020-03-19 02:40:00|2253.4|2233.4|2239.9|2227.9|2255.9|2235.9|2239.5|2227.5|25
1584585900000|2020-03-19 02:45:00|2240.4|2228.4|2243|2227|2243.9|2229.2|2237.7|2225.3|16
1584586200000|2020-03-19 02:50:00|2241.3|2225.3|2245.1|2229.1|2246.9|2232.9|2240.4|2224.4|0
1584586500000|2020-03-19 02:55:00|2245.2|2229.2|2240.4|2224.4|2246|2230|2237.2|2224.4|0
1584586800000|2020-03-19 03:00:00|2240.3|2224.3|2239.9|2223.9|2241.1|2227.1|2236|2222.7|0
1584587100000|2020-03-19 03:05:00|2240.3|2224.3|2243.4|2227.4|2245.6|2229.6|2238.7|2222.7|0
1584587400000|2020-03-19 03:10:00|2244.2|2228.2|2246.2|2234.2|2249.2|2237.2|2244.2|2228.2|0
1584587700000|2020-03-19 03:15:00|2244.9|2232.9|2245.6|2229.6|2249.3|2236.1|2243.7|2229.6|0
1584588000000|2020-03-19 03:20:00|2246|2230|2237.7|2225.7|2246|2230|2235.2|2223.2|0
1584588300000|2020-03-19 03:25:00|2237.3|2225.3|2238.1|2222.1|2239.4|2225.7|2234.4|2220.1|18
1584588600000|2020-03-19 03:30:00|2238.5|2222.5|2243|2227|2243|2229.5|2237|2222.5|0
1584588900000|2020-03-19 03:35:00|2242.5|2226.5|2241.1|2225.1|2243|2230.6|2241.1|2225.1|0
1584589200000|2020-03-19 03:40:00|2241|2225|2240.1|2224.1|2243.4|2229.1|2235.7|2220.1|0
1584589500000|2020-03-19 03:45:00|2240|2224|2234.9|2222.9|2241|2225|2234.9|2222|0
1584589800000|2020-03-19 03:50:00|2234.5|2222.5|2232.6|2220.6|2235|2223|2232.5|2220.5|56
1584590100000|2020-03-19 03:55:00|2232.2|2220.2|2227.3|2215.3|2233.2|2221.2|2227.3|2215.3|5
1584590400000|2020-03-19 04:00:00|2227.8|2215.8|2227.7|2215.7|2230.6|2218.6|2221.7|2209.7|8
1584590700000|2020-03-19 04:05:00|2227.6|2215.6|2233.2|2221.2|2237.7|2225.7|2222.9|2210.9|4
1584591000000|2020-03-19 04:10:00|2233.3|2221.3|2236.2|2224.2|2236.9|2224.2|2228.6|2216.6|41
1584591300000|2020-03-19 04:15:00|2235.7|2223.7|2233.7|2221.7|2239.1|2227.1|2233.2|2221.2|0
1584591600000|2020-03-19 04:20:00|2233.2|2221.2|2235.2|2223.2|2237.7|2225.7|2232.3|2220.3|0
1584591900000|2020-03-19 04:25:00|2235|2223|2236.3|2220.3|2236.4|2223.7|2229.3|2217.3|33
1584599400000|2020-03-19 06:30:00|2239.2|2223.2|2280.5|2264.5|2291.5|2271.5|2237.9|2221.9|0
1584599700000|2020-03-19 06:35:00|2283.2|2263.2|2269.4|2253.4|2284.7|2266.4|2262.4|2242.4|0
1584600000000|2020-03-19 06:40:00|2267.3|2255.3|2273.9|2257.9|2281.2|2263.4|2266|2251.5|0
1584600300000|2020-03-19 06:45:00|2276.8|2256.8|2296.6|2276.6|2299.5|2279.5|2273.9|2256.7|2
1584600600000|2020-03-19 06:50:00|2297|2277|2305.3|2289.3|2312.7|2293.3|2293.9|2276.6|1
1584600900000|2020-03-19 06:55:00|2305.8|2285.8|2299.5|2287.5|2307.1|2289.8|2297|2279.8|10
1584601200000|2020-03-19 07:00:00|2300.3|2288.3|2306.7|2286.7|2307.7|2290.2|2294.3|2274.3|4
1584601500000|2020-03-19 07:05:00|2304.8|2288.8|2300.2|2280.2|2309.1|2291.2|2298.2|2278.2|0
1584601800000|2020-03-19 07:10:00|2300.7|2280.7|2278.1|2258.1|2300.7|2280.7|2276.2|2256.2|0
1584602100000|2020-03-19 07:15:00|2278|2258|2279|2263|2287.1|2270.4|2274.6|2255.7|6
1584602400000|2020-03-19 07:20:00|2282|2262|2281.1|2269.1|2289.5|2272.9|2276.9|2259.3|3
1584602700000|2020-03-19 07:25:00|2283.5|2267.5|2278|2258|2287.6|2269.8|2277.5|2258|64
1584603000000|2020-03-19 07:30:00|2277.5|2257.5|2279.3|2259.3|2282.7|2263.6|2273|2255.5|0
1584603300000|2020-03-19 07:35:00|2280.4|2260.4|2260.5|2240.5|2281.3|2261.3|2259.9|2239.9|4
1584603600000|2020-03-19 07:40:00|2260.1|2240.1|2252.1|2236.1|2261|2241|2249.9|2235.2|6
1584603900000|2020-03-19 07:45:00|2250.9|2234.9|2247.1|2231.1|2253.1|2234.9|2244.6|2226.2|0
1584604200000|2020-03-19 07:50:00|2249.2|2229.2|2240.3|2228.3|2249.2|2234.6|2240.3|2227.8|1
1584604500000|2020-03-19 07:55:00|2240.7|2228.7|2247.2|2231.2|2248.7|2232.7|2239.4|2227.4|0
1584604800000|2020-03-19 08:00:00|2246.3|2230.3|2255.2|2239.2|2262.7|2246.7|2243.4|2229.5|0
1584605100000|2020-03-19 08:05:00|2254.9|2238.9|2260.7|2244.7|2261.2|2245.2|2250.3|2234.3|0
1584605400000|2020-03-19 08:10:00|2261.3|2245.3|2265.2|2249.2|2266.9|2253.8|2258.9|2242.9|0
1584605700000|2020-03-19 08:15:00|2265.1|2249.1|2257.3|2241.3|2266.6|2250.6|2252.8|2233.3|12
1584606000000|2020-03-19 08:20:00|2259.1|2243.1|2264.4|2252.4|2267.7|2254.8|2257.2|2241.7|5
1584606300000|2020-03-19 08:25:00|2264|2252|2255.9|2243.9|2264.9|2252.9|2253.7|2241.7|0
1584606600000|2020-03-19 08:30:00|2257.8|2245.8|2263.8|2251.8|2264.8|2252.8|2255.3|2243.3|4
1584606900000|2020-03-19 08:35:00|2264.3|2252.3|2261.3|2249.3|2264.8|2252.8|2257.7|2245.7|5
1584607200000|2020-03-19 08:40:00|2260.8|2248.8|2264.8|2252.8|2264.8|2252.8|2257.8|2245.8|0
1584607500000|2020-03-19 08:45:00|2264.6|2252.6|2263.3|2251.3|2264.6|2252.6|2260.3|2248.3|0
1584607800000|2020-03-19 08:50:00|2263.8|2251.8|2267.2|2255.2|2267.3|2255.3|2262.2|2250.2|23
1584608100000|2020-03-19 08:55:00|2267.4|2255.4|2275.2|2263.2|2277.2|2265.2|2267.4|2255.4|43
1584608400000|2020-03-19 09:00:00|2274.7|2262.7|2268|2256|2277.2|2265.2|2267.3|2253.5|0
1584608700000|2020-03-19 09:05:00|2267.9|2255.9|2269.9|2257.9|2272.9|2259.4|2267.9|2255.9|0
1584609000000|2020-03-19 09:10:00|2270.2|2258.2|2273.4|2261.4|2273.9|2261.9|2270.2|2257.5|3
1584609300000|2020-03-19 09:15:00|2273.3|2261.3|2265.5|2249.5|2274.7|2261.3|2261|2246.5|0
1584609600000|2020-03-19 09:20:00|2263.6|2251.6|2265|2253|2269.8|2257.8|2263|2249.5|0
1584609900000|2020-03-19 09:25:00|2267.5|2251.5|2275.1|2263.1|2279.5|2267.3|2261|2247.1|17
1584610200000|2020-03-19 09:30:00|2275.3|2263.3|2276.1|2260.1|2282.1|2270.1|2272|2260|1
1584610500000|2020-03-19 09:35:00|2274.6|2262.6|2258.5|2246.5|2275.9|2262.6|2257|2244.1|0
1584610800000|2020-03-19 09:40:00|2259|2247|2254.2|2242.2|2261.8|2248|2253.3|2241.3|0
1584611100000|2020-03-19 09:45:00|2251.9|2239.9|2256.5|2240.5|2262.1|2248.1|2251.1|2238.1|5
1584611400000|2020-03-19 09:50:00|2255.5|2239.5|2260.5|2244.5|2260.5|2246|2253|2238.5|0
1584611700000|2020-03-19 09:55:00|2258.6|2246.6|2245.8|2229.8|2258.7|2246.7|2243.7|2229.8|30
1584671400000|2020-03-20 02:30:00|2296.4|2276.4|2296.8|2276.8|2310.9|2290.9|2287.6|2267.6|0
1584671700000|2020-03-20 02:35:00|2296.1|2276.1|2299.2|2279.2|2301.5|2281.5|2294.7|2274.7|0
1584672000000|2020-03-20 02:40:00|2300.4|2280.4|2295.6|2275.6|2300.4|2280.4|2294|2274|0
1584672300000|2020-03-20 02:45:00|2295.2|2275.2|2290.2|2270.2|2295.2|2275.2|2286.5|2270.2|0
1584672600000|2020-03-20 02:50:00|2290.8|2270.8|2279.5|2267.5|2291.1|2271.1|2279.1|2267.1|10
1584672900000|2020-03-20 02:55:00|2283.8|2271.8|2273.4|2261.4|2283.8|2271.8|2273.4|2261.4|17
1584673200000|2020-03-20 03:00:00|2273.9|2261.9|2265.7|2253.7|2279.2|2267.2|2265.7|2248.6|30
1584673500000|2020-03-20 03:05:00|2264.8|2252.8|2252.8|2232.8|2267.6|2252.8|2250.6|2230.6|17
1584673800000|2020-03-20 03:10:00|2252.7|2232.7|2263.8|2247.8|2264.2|2251.7|2250.6|2231.1|0
1584674100000|2020-03-20 03:15:00|2263.4|2247.4|2265.5|2249.5|2266|2250|2258.6|2238.6|0
1584674400000|2020-03-20 03:20:00|2265|2249|2267.3|2247.3|2267.3|2249.5|2261.2|2244|0
1584674700000|2020-03-20 03:25:00|2267.7|2247.7|2266|2250|2271.2|2259.2|2265.6|2247.6|0
1584675000000|2020-03-20 03:30:00|2265.5|2249.5|2259|2247|2269.4|2252.5|2258.9|2246.1|0
1584675300000|2020-03-20 03:35:00|2259.4|2247.4|2259|2243|2267|2253.9|2257.5|2241.5|0
1584675600000|2020-03-20 03:40:00|2258.5|2242.5|2268.4|2252.4|2268.9|2253.3|2256|2241.7|0
1584675900000|2020-03-20 03:45:00|2267.4|2251.4|2264.9|2248.9|2268.4|2252.4|2264|2248|0
1584676200000|2020-03-20 03:50:00|2264.4|2248.4|2264.4|2248.4|2266.4|2250.4|2259.4|2245.9|0
1584676500000|2020-03-20 03:55:00|2264.3|2248.3|2264.7|2248.7|2266.8|2250.8|2259.9|2245.9|2
1584676800000|2020-03-20 04:00:00|2264.2|2248.2|2264.2|2252.2|2268.1|2252.2|2260.7|2245.9|3
1584677100000|2020-03-20 04:05:00|2264.3|2252.3|2264.7|2252.7|2269.1|2255.2|2263.7|2250.3|0
1584677400000|2020-03-20 04:10:00|2264.6|2252.6|2265.8|2253.8|2267.8|2254.2|2264.2|2251.8|0
1584677700000|2020-03-20 04:15:00|2265.3|2253.3|2267.1|2255.1|2271.1|2259.1|2265.3|2253.3|0
1584678000000|2020-03-20 04:20:00|2267.5|2255.5|2267|2255|2269|2257|2267|2255|0
1584678300000|2020-03-20 04:25:00|2267.1|2255.1|2270.8|2258.8|2271.3|2259.3|2267.1|2255.1|34
1584685800000|2020-03-20 06:30:00|2270.3|2258.3|2274.8|2262.8|2276.7|2264.3|2257.7|2245.2|0
1584686100000|2020-03-20 06:35:00|2274.3|2262.3|2266.1|2254.1|2274.3|2262.3|2262.6|2250.6|7
1584686400000|2020-03-20 06:40:00|2267|2255|2267.9|2255.9|2270.4|2258.4|2265.6|2253.6|2
1584686700000|2020-03-20 06:45:00|2268.4|2256.4|2269.2|2257.2|2273.7|2261.7|2268.1|2255|135
1584687000000|2020-03-20 06:50:00|2268.8|2256.8|2272.6|2260.6|2273.1|2261.1|2268.2|2256.2|114
1584687300000|2020-03-20 06:55:00|2272.1|2260.1|2277.9|2265.9|2278.5|2266.5|2271.1|2259.1|34
1584687600000|2020-03-20 07:00:00|2278|2266|2287.4|2275.4|2287.4|2275.4|2278|2266|9
1584687900000|2020-03-20 07:05:00|2287.5|2275.5|2282.2|2270.2|2287.5|2275.5|2282.2|2270.2|1
1584688200000|2020-03-20 07:10:00|2282.3|2270.3|2296.8|2284.8|2298.6|2286.6|2282.3|2270.3|28
1584688500000|2020-03-20 07:15:00|2297.7|2285.7|2302|2286|2302|2286|2294.8|2282|23
1584688800000|2020-03-20 07:20:00|2301.6|2285.6|2302|2286|2306.8|2294.4|2298|2282|0
1584689100000|2020-03-20 07:25:00|2301.9|2285.9|2317.7|2305.7|2319.2|2307.2|2296.6|2282.1|26
1584689400000|2020-03-20 07:30:00|2317.6|2305.6|2311.5|2299.5|2327.3|2315.3|2305.9|2293.9|38
1584689700000|2020-03-20 07:35:00|2311|2299|2303.8|2283.8|2316.3|2300.3|2301|2281.1|39
1584690000000|2020-03-20 07:40:00|2304.2|2284.2|2302.8|2282.8|2311.4|2291.4|2302.8|2282.8|0
1584690300000|2020-03-20 07:45:00|2302.7|2282.7|2305.5|2289.5|2309.9|2292.3|2298.9|2282.3|0
1584690600000|2020-03-20 07:50:00|2303.9|2291.9|2297.9|2285.9|2303.9|2291.9|2294.7|2279.3|10
1584690900000|2020-03-20 07:55:00|2298.1|2286.1|2313.7|2293.7|2313.7|2293.7|2298|2284.5|2
1584691200000|2020-03-20 08:00:00|2311.1|2291.1|2318.8|2302.8|2319.5|2303.5|2306.6|2288.7|0
1584691500000|2020-03-20 08:05:00|2319.1|2303.1|2315.7|2303.7|2323.8|2309.7|2315.7|2301.9|0
1584691800000|2020-03-20 08:10:00|2315.3|2303.3|2321.2|2309.2|2325.7|2312.2|2311.3|2295.7|0
1584692100000|2020-03-20 08:15:00|2321.7|2309.7|2314.7|2302.7|2321.7|2309.7|2307.2|2294.7|0
1584692400000|2020-03-20 08:20:00|2314.2|2302.2|2311.7|2299.7|2321.1|2308.2|2310.7|2297.4|0
1584692700000|2020-03-20 08:25:00|2311.6|2299.6|2318.6|2306.6|2319.5|2307.5|2308.2|2294.2|0
1584693000000|2020-03-20 08:30:00|2318.7|2306.7|2315.6|2303.6|2319.6|2307.6|2310.2|2298.2|0
1584693300000|2020-03-20 08:35:00|2315.2|2303.2|2315.6|2303.6|2318.6|2306.6|2310.6|2298.6|0
1584693600000|2020-03-20 08:40:00|2315.1|2303.1|2311|2299|2315.1|2303.1|2308.1|2294.2|2
1584693900000|2020-03-20 08:45:00|2311.6|2299.6|2324.6|2312.6|2325.1|2313.1|2310.1|2298.1|15
1584694200000|2020-03-20 08:50:00|2324.1|2312.1|2324.6|2312.6|2328.9|2315.5|2318|2306|2
1584694500000|2020-03-20 08:55:00|2324.4|2312.4|2334.9|2322.9|2334.9|2322.9|2324.4|2312.4|12
1584694800000|2020-03-20 09:00:00|2334.4|2322.4|2326.5|2314.5|2335.3|2323.3|2326.5|2313.5|0
1584695100000|2020-03-20 09:05:00|2326.6|2314.6|2333.4|2321.4|2334.4|2322.4|2326.6|2314.6|0
1584695400000|2020-03-20 09:10:00|2332.9|2320.9|2327.1|2307.1|2343.9|2328.6|2324|2307.1|8
1584695700000|2020-03-20 09:15:00|2325.6|2305.6|2327.9|2307.9|2329.6|2311.8|2322|2302|0
1584696000000|2020-03-20 09:20:00|2328.4|2308.4|2328|2308|2329.8|2309.8|2326.9|2306.9|0
1584696300000|2020-03-20 09:25:00|2327.7|2307.7|2330.1|2310.1|2333.2|2313.2|2326.9|2306.9|0
1584696600000|2020-03-20 09:30:00|2330.6|2310.6|2331|2311|2333.8|2313.8|2325.5|2305.5|0
1584696900000|2020-03-20 09:35:00|2331.5|2311.5|2332.2|2312.2|2337|2317|2330.5|2310.5|0
1584697200000|2020-03-20 09:40:00|2332.3|2312.3|2326.5|2306.5|2335|2315|2324|2304|0
1584697500000|2020-03-20 09:45:00|2326.4|2306.4|2330.7|2310.7|2330.9|2310.9|2324|2304|0
1584697800000|2020-03-20 09:50:00|2331.1|2311.1|2334.4|2314.4|2335.3|2315.3|2324.3|2304.3|0
1584698100000|2020-03-20 09:55:00|2333.9|2313.9|2319.7|2299.7|2338|2322.3|2319.7|2299.7|8
1584930600000|2020-03-23 02:30:00|2274.2|2254.2|2274.7|2254.7|2287.5|2267.5|2268.6|2248.6|0
1584930900000|2020-03-23 02:35:00|2274.2|2254.2|2249.1|2229.1|2275.2|2255.2|2248.6|2228.6|0
1584931200000|2020-03-23 02:40:00|2248.6|2228.6|2261.6|2241.6|2261.6|2241.6|2245.6|2225.6|0
1584931500000|2020-03-23 02:45:00|2261.5|2241.5|2265.2|2245.2|2268.6|2248.6|2261.5|2241.5|0
1584931800000|2020-03-23 02:50:00|2265.6|2245.6|2268.2|2248.2|2269.6|2249.6|2265.6|2245.6|0
1584932100000|2020-03-23 02:55:00|2267.7|2247.7|2271.1|2251.1|2273.1|2253.1|2267.7|2247.7|0
1584932400000|2020-03-23 03:00:00|2270.8|2250.8|2273.9|2253.9|2273.9|2253.9|2267.1|2247.1|0
1584932700000|2020-03-23 03:05:00|2274.5|2254.5|2259.8|2247.8|2274.5|2254.5|2259.8|2247.8|0
1584933000000|2020-03-23 03:10:00|2259.3|2247.3|2264.1|2244.1|2264.1|2247.9|2256.5|2240.1|0
1584933300000|2020-03-23 03:15:00|2265.6|2245.6|2262.1|2242.1|2266.1|2246.1|2258.3|2238.3|0
1584933600000|2020-03-23 03:20:00|2262.6|2242.6|2262.6|2242.6|2265.6|2245.6|2259.2|2239.2|0
1584933900000|2020-03-23 03:25:00|2261.6|2241.6|2265|2245|2266.5|2246.5|2260.2|2240.2|0
1584934200000|2020-03-23 03:30:00|2264|2244|2264.1|2244.1|2265.6|2245.6|2262.1|2242.1|0
1584934500000|2020-03-23 03:35:00|2263.6|2243.6|2263.6|2243.6|2265.5|2245.5|2263.1|2243.1|0
1584934800000|2020-03-23 03:40:00|2261.7|2241.7|2262.1|2242.1|2263.5|2243.5|2260.6|2240.6|0
1584935100000|2020-03-23 03:45:00|2262.5|2242.5|2263.6|2243.6|2264.5|2244.5|2262.1|2242.1|0
1584935400000|2020-03-23 03:50:00|2264.5|2244.5|2265|2245|2265|2245|2262.6|2242.6|0
1584935700000|2020-03-23 03:55:00|2264.1|2244.1|2264.1|2244.1|2265.5|2245.5|2262.6|2242.6|0
1584936000000|2020-03-23 04:00:00|2263.1|2243.1|2267|2247|2267.5|2247.5|2262.6|2242.6|0
1584936300000|2020-03-23 04:05:00|2267.5|2247.5|2267|2247|2267.5|2247.5|2265.5|2245.5|0
1584936600000|2020-03-23 04:10:00|2267.5|2247.5|2269.9|2249.9|2269.9|2249.9|2267.5|2247.5|0
1584936900000|2020-03-23 04:15:00|2269.4|2249.4|2269.4|2249.4|2269.4|2249.4|2268|2248|0
1584937200000|2020-03-23 04:20:00|2268.9|2248.9|2268.9|2248.9|2269.4|2249.4|2268.9|2248.9|0
1584937500000|2020-03-23 04:25:00|2269.4|2249.4|2269.3|2249.3|2276.7|2256.7|2265.1|2245.1|0
1584945000000|2020-03-23 06:30:00|2275.2|2255.2|2273.7|2253.7|2282.5|2265.5|2268.4|2248.4|0
1584945300000|2020-03-23 06:35:00|2273.2|2253.2|2273.6|2253.6|2280.5|2260.5|2271.7|2251.7|0
1584945600000|2020-03-23 06:40:00|2273.7|2253.7|2273.7|2253.7|2279.9|2259.9|2271.7|2251.7|0
1584945900000|2020-03-23 06:45:00|2274.2|2254.2|2275.6|2255.6|2278.6|2258.6|2271.8|2251.8|0
1584946200000|2020-03-23 06:50:00|2274.7|2254.7|2265.9|2245.9|2274.7|2254.7|2265.9|2245.9|0
1584946500000|2020-03-23 06:55:00|2265.4|2245.4|2268.3|2248.3|2268.7|2248.7|2263.9|2243.9|0
1584946800000|2020-03-23 07:00:00|2267.4|2247.4|2268.8|2248.8|2272.2|2252.2|2267.4|2247.4|0
1584947100000|2020-03-23 07:05:00|2268.4|2248.4|2267.4|2247.4|2268.8|2248.8|2266.9|2246.9|0
1584947400000|2020-03-23 07:10:00|2268.3|2248.3|2269.8|2249.8|2272.7|2252.7|2268.3|2248.3|0
1584947700000|2020-03-23 07:15:00|2269.3|2249.3|2268.9|2248.9|2271.3|2251.3|2268.8|2248.8|0
1584948000000|2020-03-23 07:20:00|2269.3|2249.3|2275.7|2255.7|2275.7|2255.7|2268.9|2248.9|0
1584948300000|2020-03-23 07:25:00|2275.2|2255.2|2280|2260|2280|2260|2275.2|2255.2|0
1584948600000|2020-03-23 07:30:00|2280.5|2260.5|2277.6|2257.6|2280.5|2260.5|2277.6|2257.6|0
1584948900000|2020-03-23 07:35:00|2278.6|2258.6|2292.2|2280.2|2292.2|2280.2|2278.6|2258.6|7
1584949200000|2020-03-23 07:40:00|2294|2278|2293.1|2277.1|2294|2279.2|2283.9|2264.8|2
1584949500000|2020-03-23 07:45:00|2294|2278|2311.6|2299.6|2311.6|2299.6|2291.8|2276.5|10
1584949800000|2020-03-23 07:50:00|2310.7|2298.7|2306.4|2286.4|2315.7|2303.7|2306.4|2286.4|14
1584950100000|2020-03-23 07:55:00|2307.4|2287.4|2308.5|2288.5|2309.4|2292.3|2301.1|2285.5|1
1584950400000|2020-03-23 08:00:00|2308|2288|2299.6|2287.6|2310.9|2291.9|2299.1|2281.5|8
1584950700000|2020-03-23 08:05:00|2299.1|2287.1|2303.2|2291.2|2306.1|2294.1|2299.1|2286.3|25
1584951000000|2020-03-23 08:10:00|2303.7|2291.7|2296.5|2284.5|2304.1|2292.1|2295|2283|4
1584951300000|2020-03-23 08:15:00|2297|2285|2303.7|2291.7|2305.7|2292.7|2293|2280.3|2
1584951600000|2020-03-23 08:20:00|2305.2|2289.2|2298.3|2278.3|2305.7|2291.2|2294.3|2275.8|0
1584951900000|2020-03-23 08:25:00|2296.8|2280.8|2301.6|2289.6|2302.8|2290.1|2296.3|2277.8|1
1584952200000|2020-03-23 08:30:00|2302.6|2290.6|2299.7|2287.7|2304.1|2292.1|2297.3|2281.3|3
1584952500000|2020-03-23 08:35:00|2300.2|2288.2|2301.6|2289.6|2302.6|2290.6|2298.7|2286.7|1
1584952800000|2020-03-23 08:40:00|2302.1|2290.1|2308.6|2296.6|2309.1|2297.1|2300.1|2288.1|12
1584953100000|2020-03-23 08:45:00|2308.5|2296.5|2315.6|2303.6|2317.1|2305.1|2307.6|2293.8|25
1584953400000|2020-03-23 08:50:00|2316.1|2304.1|2311.6|2291.6|2322.8|2308.8|2306.2|2291.6|21
1584953700000|2020-03-23 08:55:00|2311.1|2291.1|2307.2|2287.2|2311.1|2291.1|2305.2|2285.2|0
1584954000000|2020-03-23 09:00:00|2308.7|2288.7|2316.6|2300.6|2316.6|2300.6|2308.7|2288.7|4407
1584954300000|2020-03-23 09:05:00|2316.1|2300.1|2314.2|2294.2|2318.5|2304.6|2313.2|2293.2|2
1584954600000|2020-03-23 09:10:00|2313.7|2293.7|2313.4|2301.4|2315.4|2303.4|2309.9|2293.2|28
1584954900000|2020-03-23 09:15:00|2312.9|2300.9|2318.5|2306.5|2318.5|2306.5|2312|2300|22
1584955200000|2020-03-23 09:20:00|2319|2307|2319|2307|2320.9|2308.9|2316.6|2301.1|1
1584955500000|2020-03-23 09:25:00|2319.5|2307.5|2308.2|2292.2|2320.9|2308.9|2308.2|2289.1|0
1584955800000|2020-03-23 09:30:00|2309.6|2289.6|2321.5|2309.5|2324.5|2311|2306.2|2288.1|8
1584956100000|2020-03-23 09:35:00|2323|2307|2327.8|2315.8|2329.2|2317.2|2316.9|2304.9|30
1584956400000|2020-03-23 09:40:00|2328.7|2316.7|2346.4|2334.4|2347.3|2335.3|2328.2|2316.2|52
1584956700000|2020-03-23 09:45:00|2346.8|2334.8|2343.9|2323.9|2348.3|2336.3|2338.7|2323|7
1584957000000|2020-03-23 09:50:00|2342.5|2322.5|2339.4|2323.4|2344.9|2326|2318.1|2298.1|0
1584957300000|2020-03-23 09:55:00|2339|2323|2328.6|2308.6|2341.4|2323.4|2324.7|2304.7|39
1585017000000|2020-03-24 02:30:00|2376.3|2356.3|2363|2343|2379.5|2359.5|2363|2343|0
1585017300000|2020-03-24 02:35:00|2362|2342|2366.3|2346.3|2366.8|2346.8|2362|2342|0
1585017600000|2020-03-24 02:40:00|2363.9|2343.9|2365.7|2345.7|2371.6|2351.6|2362.9|2342.9|0
1585017900000|2020-03-24 02:45:00|2366.2|2346.2|2366.9|2346.9|2369.4|2349.7|2351.9|2336.2|4
1585018200000|2020-03-24 02:50:00|2367.4|2347.4|2372.4|2352.4|2374.3|2354.3|2351.9|2339.9|8
1585018500000|2020-03-24 02:55:00|2372.3|2352.3|2365|2345|2372.3|2352.3|2360.5|2340.5|0
1585018800000|2020-03-24 03:00:00|2365.4|2345.4|2355.2|2343.2|2366.9|2346.9|2352.8|2340.5|0
1585019100000|2020-03-24 03:05:00|2355.7|2343.7|2356.2|2344.2|2363.5|2344.7|2349.3|2337.3|6
1585019400000|2020-03-24 03:10:00|2355.7|2343.7|2340.8|2328.8|2356.7|2344.7|2340.3|2321.3|6
1585019700000|2020-03-24 03:15:00|2341.3|2329.3|2354.6|2334.6|2354.6|2334.7|2341.3|2329.3|5
1585020000000|2020-03-24 03:20:00|2353.1|2333.1|2358.5|2338.5|2361|2341|2349.6|2329.6|0
1585020300000|2020-03-24 03:25:00|2359|2339|2355.3|2335.3|2359.5|2339.5|2353.3|2333.3|0
1585020600000|2020-03-24 03:30:00|2355.8|2335.8|2352.8|2332.8|2358.3|2342.3|2351.3|2331.3|0
1585020900000|2020-03-24 03:35:00|2350.9|2330.9|2351.4|2331.4|2352.8|2332.8|2349.9|2329.9|0
1585021200000|2020-03-24 03:40:00|2352.8|2332.8|2351.7|2335.7|2354.8|2335.7|2349.3|2329.3|0
1585021500000|2020-03-24 03:45:00|2352.2|2336.2|2347.7|2335.7|2352.2|2338.7|2347.7|2333.7|0
1585021800000|2020-03-24 03:50:00|2346.7|2334.7|2347.2|2335.2|2353.4|2335.3|2346.7|2331.8|4
1585022100000|2020-03-24 03:55:00|2346.7|2334.7|2349.2|2337.2|2354.3|2337.3|2346.7|2332.9|1
1585022400000|2020-03-24 04:00:00|2348.2|2336.2|2347.2|2335.2|2349.7|2337.7|2344.7|2332.7|2
1585022700000|2020-03-24 04:05:00|2346.7|2334.7|2349.7|2337.7|2350.2|2338.2|2346.7|2334.7|5
1585023000000|2020-03-24 04:10:00|2349.2|2337.2|2346.7|2334.7|2349.2|2337.2|2346.7|2334.7|5
1585023300000|2020-03-24 04:15:00|2345.2|2333.2|2346.7|2334.7|2346.7|2334.7|2344.7|2332.7|8
1585023600000|2020-03-24 04:20:00|2346.2|2334.2|2346.2|2334.2|2349.7|2337.7|2346.2|2330.8|7
1585023900000|2020-03-24 04:25:00|2345.2|2333.2|2346.2|2334.2|2346.2|2334.2|2341.7|2328.7|4
1585031400000|2020-03-24 06:30:00|2358.7|2346.7|2378.1|2366.1|2378.1|2366.1|2354.4|2342.4|61
1585031700000|2020-03-24 06:35:00|2378.2|2366.2|2371.2|2351.2|2378.7|2366.7|2369.6|2351.2|8
1585032000000|2020-03-24 06:40:00|2370.3|2350.3|2369.2|2349.2|2370.3|2352.2|2351.4|2339.4|8
1585032300000|2020-03-24 06:45:00|2367.2|2351.2|2377.6|2365.6|2379.6|2366.1|2367.2|2351.2|20
1585032600000|2020-03-24 06:50:00|2379.1|2367.1|2377.1|2365.1|2382.1|2369.6|2367.1|2354.6|10
1585032900000|2020-03-24 06:55:00|2377.6|2365.6|2384.6|2372.6|2386.6|2374.6|2377.6|2365.6|32
1585033200000|2020-03-24 07:00:00|2385.1|2373.1|2383.7|2363.7|2388.6|2376.6|2376.6|2362.7|10
1585033500000|2020-03-24 07:05:00|2384.7|2364.7|2386.6|2370.6|2386.6|2374.6|2381.6|2364.7|4
1585033800000|2020-03-24 07:10:00|2386.1|2370.1|2384.1|2372.1|2386.1|2373.1|2380.2|2364.2|2
1585034100000|2020-03-24 07:15:00|2385.6|2373.6|2383.6|2371.6|2386.6|2374.6|2380.6|2368.6|2
1585034400000|2020-03-24 07:20:00|2384.1|2372.1|2378.1|2366.1|2385.7|2372.2|2378.1|2366.1|5
1585034700000|2020-03-24 07:25:00|2376.1|2364.1|2379.6|2367.6|2381.1|2369.1|2376.1|2364.1|24
1585035000000|2020-03-24 07:30:00|2379.1|2367.1|2388.1|2376.1|2391.6|2379.6|2375.1|2363.1|29
1585035300000|2020-03-24 07:35:00|2388.6|2376.6|2391.1|2375.1|2395.6|2383.6|2388.6|2374.2|30
1585035600000|2020-03-24 07:40:00|2393.1|2373.1|2388.1|2376.1|2393.1|2376.1|2386.1|2370.2|0
1585035900000|2020-03-24 07:45:00|2388.6|2376.6|2386.6|2374.6|2392.1|2379.1|2386.6|2373.7|2
1585036200000|2020-03-24 07:50:00|2386.1|2374.1|2388.6|2372.6|2392.1|2376.6|2385.6|2370.2|8
1585036500000|2020-03-24 07:55:00|2386.6|2374.6|2379.1|2367.1|2387.1|2375.1|2376.6|2364.6|4
1585036800000|2020-03-24 08:00:00|2378.6|2366.6|2381.6|2369.6|2383.1|2371.1|2377.6|2365.6|4
1585037100000|2020-03-24 08:05:00|2379.6|2367.6|2387.1|2375.1|2390.1|2378.1|2379.1|2367.1|12
1585037400000|2020-03-24 08:10:00|2385.6|2373.6|2384.1|2372.1|2386.6|2374.6|2380.1|2368.1|2
1585037700000|2020-03-24 08:15:00|2385.1|2373.1|2383.7|2363.7|2386.2|2373.1|2378.1|2363.2|7
1585038000000|2020-03-24 08:20:00|2384.2|2364.2|2377.6|2365.6|2384.2|2365.6|2368.2|2352.2|1
1585038300000|2020-03-24 08:25:00|2378.6|2366.6|2379.6|2367.6|2385.1|2373.1|2377.6|2365.6|3
1585038600000|2020-03-24 08:30:00|2379.1|2367.1|2375.6|2363.6|2379.6|2367.6|2369.1|2357.1|9
1585038900000|2020-03-24 08:35:00|2375.1|2363.1|2402.6|2390.6|2402.6|2390.6|2373.6|2359.7|53
1585039200000|2020-03-24 08:40:00|2403.1|2391.1|2406.7|2390.7|2410.2|2394.2|2402.7|2383.2|30
1585039500000|2020-03-24 08:45:00|2407.2|2391.2|2400.7|2388.7|2407.2|2392.7|2397.6|2383.6|5
1585039800000|2020-03-24 08:50:00|2401.6|2385.6|2401.1|2389.1|2404.6|2392.6|2399.1|2385.1|2
1585040100000|2020-03-24 08:55:00|2401.6|2389.6|2407.6|2395.6|2409.1|2397.1|2401.6|2389.6|27
1585040400000|2020-03-24 09:00:00|2407.1|2395.1|2402.6|2390.6|2408.1|2396.1|2402.1|2388.1|4
1585040700000|2020-03-24 09:05:00|2404.1|2392.1|2399.1|2387.1|2404.1|2392.1|2397.1|2385.1|3
1585041000000|2020-03-24 09:10:00|2400.6|2388.6|2404.6|2392.6|2406.1|2394.1|2400.6|2388.6|7
1585041300000|2020-03-24 09:15:00|2405.1|2393.1|2417.1|2405.1|2422.1|2410.1|2404.6|2392.6|52
1585041600000|2020-03-24 09:20:00|2416.6|2404.6|2422.2|2406.2|2422.2|2409.1|2414.6|2402.6|9
1585041900000|2020-03-24 09:25:00|2422.7|2406.7|2419.2|2399.2|2425.2|2409.2|2411.6|2397.7|4
1585042200000|2020-03-24 09:30:00|2419.7|2399.7|2415.2|2395.2|2421.2|2403.6|2409.6|2394.7|5
1585042500000|2020-03-24 09:35:00|2414.7|2394.7|2400.1|2384.1|2414.7|2394.7|2399.6|2383.2|0
1585042800000|2020-03-24 09:40:00|2400.6|2384.6|2398.2|2378.2|2400.6|2386.1|2393.6|2377.7|12
1585043100000|2020-03-24 09:45:00|2397.2|2377.2|2396.2|2376.2|2398.2|2382.1|2389.6|2376.2|9
1585043400000|2020-03-24 09:50:00|2396.7|2376.7|2396.7|2376.7|2400.2|2383.6|2390.6|2375.7|9
1585043700000|2020-03-24 09:55:00|2397.7|2377.7|2393.8|2373.8|2399.7|2385.1|2388.6|2373.7|24
1585103400000|2020-03-25 02:30:00|2380.9|2360.9|2376.9|2356.9|2383.9|2363.9|2373.4|2353.4|0
1585103700000|2020-03-25 02:35:00|2376.4|2356.4|2375.9|2355.9|2377.9|2357.9|2375.4|2355.4|0
1585104000000|2020-03-25 02:40:00|2375.4|2355.4|2376.4|2356.4|2379.4|2359.4|2375.4|2355.4|0
1585104300000|2020-03-25 02:45:00|2375.9|2355.9|2380.3|2360.3|2382.4|2362.4|2375.9|2355.9|0
1585104600000|2020-03-25 02:50:00|2379.9|2359.9|2381.8|2361.8|2381.8|2361.8|2377.8|2357.8|0
1585104900000|2020-03-25 02:55:00|2382.8|2362.8|2388.8|2368.8|2389.8|2369.8|2381.8|2361.8|0
1585105200000|2020-03-25 03:00:00|2389.3|2369.3|2395.3|2375.3|2396.8|2376.8|2388.8|2368.8|0
1585105500000|2020-03-25 03:05:00|2395.8|2375.8|2396.8|2376.8|2404.8|2384.8|2394.8|2374.8|0
1585105800000|2020-03-25 03:10:00|2397.8|2377.8|2398.8|2378.8|2402.3|2382.3|2394.3|2374.3|0
1585106100000|2020-03-25 03:15:00|2399.3|2379.3|2396.8|2376.8|2399.8|2379.8|2393.8|2373.8|0
1585106400000|2020-03-25 03:20:00|2396.3|2376.3|2398.3|2378.3|2398.3|2378.3|2393.3|2373.3|0
1585106700000|2020-03-25 03:25:00|2398.8|2378.8|2396.8|2376.8|2402.8|2382.8|2396.3|2376.3|0
1585107000000|2020-03-25 03:30:00|2397.3|2377.3|2397.8|2377.8|2397.8|2377.8|2396.8|2376.8|0
1585107300000|2020-03-25 03:35:00|2398.3|2378.3|2400.8|2380.8|2400.8|2380.8|2396.8|2376.8|0
1585107600000|2020-03-25 03:40:00|2401.3|2381.3|2401.8|2381.8|2403.3|2383.3|2400.3|2380.3|0
1585107900000|2020-03-25 03:45:00|2402.3|2382.3|2405.8|2385.8|2405.8|2385.8|2402.3|2382.3|1
1585108200000|2020-03-25 03:50:00|2404.8|2384.8|2407.8|2387.8|2408.8|2388.8|2404.3|2384.3|1
1585108500000|2020-03-25 03:55:00|2406.8|2386.8|2408.3|2388.3|2408.8|2388.8|2401.8|2381.8|0
1585108800000|2020-03-25 04:00:00|2408.8|2388.8|2416.8|2404.8|2420.3|2408.3|2408.3|2388.3|45
1585109100000|2020-03-25 04:05:00|2416.3|2404.3|2413.8|2397.8|2417.8|2405.8|2413.8|2397.8|0
1585109400000|2020-03-25 04:10:00|2414.8|2394.8|2414.8|2398.8|2416.3|2400.3|2412.8|2393.8|0
1585109700000|2020-03-25 04:15:00|2413.8|2397.8|2415.8|2399.8|2416.3|2399.8|2413.8|2394.8|0
1585110000000|2020-03-25 04:20:00|2414.8|2398.8|2419.8|2407.8|2419.8|2407.8|2414.8|2398.8|0
1585110300000|2020-03-25 04:25:00|2420.3|2408.3|2424.8|2412.8|2424.8|2412.8|2413.3|2401.3|14
1585117800000|2020-03-25 06:30:00|2435.2|2419.2|2446.2|2430.2|2459.6|2439.6|2435.2|2419.2|6
1585118100000|2020-03-25 06:35:00|2445.7|2429.7|2450.2|2438.2|2450.2|2438.2|2443.7|2423.7|0
1585118400000|2020-03-25 06:40:00|2453.7|2437.7|2453.6|2433.6|2457.7|2442.7|2451.7|2432.7|20
1585118700000|2020-03-25 06:45:00|2453.2|2433.2|2462.7|2442.7|2465.7|2445.7|2453.2|2433.2|0
1585119000000|2020-03-25 06:50:00|2462.2|2442.2|2465.1|2445.1|2465.1|2445.1|2458.6|2438.6|0
1585119300000|2020-03-25 06:55:00|2464.6|2444.6|2468.1|2448.1|2471.1|2451.1|2459.1|2439.1|0
1585119600000|2020-03-25 07:00:00|2467.6|2447.6|2454.6|2434.6|2468.6|2448.6|2449.6|2429.6|0
1585119900000|2020-03-25 07:05:00|2456.1|2436.1|2455.1|2435.1|2458.6|2438.6|2455.1|2435.1|0
1585120200000|2020-03-25 07:10:00|2455.6|2435.6|2457.6|2437.6|2459.6|2439.6|2455.6|2435.6|0
1585120500000|2020-03-25 07:15:00|2457.1|2437.1|2462.6|2442.6|2462.6|2442.6|2457.1|2437.1|0
1585120800000|2020-03-25 07:20:00|2462.1|2442.1|2458.1|2442.1|2462.6|2442.6|2458.1|2438.6|0
1585121100000|2020-03-25 07:25:00|2458.6|2442.6|2461.1|2441.1|2461.1|2442.6|2458.6|2440.6|1
1585121400000|2020-03-25 07:30:00|2460.6|2440.6|2458.6|2438.6|2461.1|2441.1|2456.6|2436.6|0
1585121700000|2020-03-25 07:35:00|2458.1|2438.1|2451.1|2431.1|2458.6|2438.6|2449.6|2429.6|0
1585122000000|2020-03-25 07:40:00|2449.6|2429.6|2444.6|2424.6|2453.1|2433.1|2444.6|2424.6|0
1585122300000|2020-03-25 07:45:00|2444.1|2424.1|2443.1|2423.1|2444.6|2424.6|2428.1|2408.1|0
1585122600000|2020-03-25 07:50:00|2443.6|2423.6|2444.1|2424.1|2448.1|2428.1|2443.6|2423.6|0
1585122900000|2020-03-25 07:55:00|2443.6|2423.6|2455.1|2435.1|2455.6|2435.6|2443.6|2423.6|0
1585123200000|2020-03-25 08:00:00|2455.5|2435.5|2442.6|2422.6|2457.1|2437.1|2439.6|2419.6|0
1585123500000|2020-03-25 08:05:00|2442.1|2422.1|2431.6|2411.6|2443.1|2423.1|2425|2405|0
1585123800000|2020-03-25 08:10:00|2431.1|2411.1|2435.1|2415.1|2441.6|2421.6|2431.1|2411.1|0
1585124100000|2020-03-25 08:15:00|2434.1|2414.1|2440.5|2420.5|2442.5|2422.5|2434.1|2414.1|0
1585124400000|2020-03-25 08:20:00|2441.5|2421.5|2439|2419|2442.5|2422.5|2433.5|2413.5|0
1585124700000|2020-03-25 08:25:00|2437.5|2417.5|2432.5|2412.5|2439.5|2419.5|2432|2412|0
1585125000000|2020-03-25 08:30:00|2433|2413|2440|2420|2441|2421|2433|2413|0
1585125300000|2020-03-25 08:35:00|2438.5|2418.5|2441|2421|2441|2421|2436|2416|0
1585125600000|2020-03-25 08:40:00|2440.5|2420.5|2449.5|2429.5|2450|2430|2437.5|2417.5|0
1585125900000|2020-03-25 08:45:00|2450.5|2430.5|2445|2425|2450.5|2430.5|2441.5|2421.5|0
1585126200000|2020-03-25 08:50:00|2445.5|2425.5|2455|2435|2455|2435|2445.5|2425.5|0
1585126500000|2020-03-25 08:55:00|2455.5|2435.5|2442.5|2422.5|2456.5|2440|2440.5|2420.5|0
1585126800000|2020-03-25 09:00:00|2441.5|2421.5|2451|2431|2451|2431|2438|2418|0
1585127100000|2020-03-25 09:05:00|2452|2432|2452.5|2432.5|2455.5|2437.5|2451.5|2431.5|0
1585127400000|2020-03-25 09:10:00|2453.5|2433.5|2452.5|2432.5|2455|2438.5|2450.5|2430.5|0
1585127700000|2020-03-25 09:15:00|2454|2434|2454|2442|2458.5|2446.5|2452|2433|0
1585128000000|2020-03-25 09:20:00|2455.5|2443.5|2455.5|2443.5|2460|2448|2455.5|2443.5|3
1585128300000|2020-03-25 09:25:00|2455|2443|2447|2435|2455|2443|2440|2428|3
1585128600000|2020-03-25 09:30:00|2446.5|2434.5|2440.5|2420.5|2449|2437|2439|2419|5
1585128900000|2020-03-25 09:35:00|2442.5|2422.5|2443.5|2427.5|2444.5|2428.5|2436.5|2418|0
1585129200000|2020-03-25 09:40:00|2444.5|2428.5|2446.4|2430.4|2449.9|2433.9|2440|2424|0
1585129500000|2020-03-25 09:45:00|2446|2430|2448.9|2436.9|2448.9|2436.9|2445.9|2429.9|0
1585129800000|2020-03-25 09:50:00|2448.4|2436.4|2441.9|2429.9|2448.9|2436.9|2441.4|2429.4|0
1585130100000|2020-03-25 09:55:00|2440.9|2428.9|2431.9|2411.9|2440.9|2428.9|2424.4|2406.4|37
1585189800000|2020-03-26 02:30:00|2419.1|2399.1|2434.1|2414.1|2437.1|2417.1|2416.1|2396.1|0
1585190100000|2020-03-26 02:35:00|2435.1|2415.1|2437.6|2417.6|2443.6|2423.6|2429.6|2409.6|0
1585190400000|2020-03-26 02:40:00|2436.6|2416.6|2433.1|2413.1|2440.6|2420.6|2432.1|2412.1|0
1585190700000|2020-03-26 02:45:00|2433.6|2413.6|2433.6|2413.6|2436.6|2416.6|2429.6|2409.6|0
1585191000000|2020-03-26 02:50:00|2433.1|2413.1|2446.6|2426.6|2448.2|2428.2|2433.1|2413.1|0
1585191300000|2020-03-26 02:55:00|2446.1|2426.1|2438.1|2418.1|2447.7|2427.7|2437.1|2417.1|0
1585191600000|2020-03-26 03:00:00|2439.1|2419.1|2437.7|2417.7|2441.1|2421.1|2437.7|2417.7|0
1585191900000|2020-03-26 03:05:00|2438.2|2418.2|2436.6|2416.6|2440.1|2420.1|2436.1|2416.1|0
1585192200000|2020-03-26 03:10:00|2437.1|2417.1|2431|2411|2437.1|2417.1|2429.1|2409.1|0
1585192500000|2020-03-26 03:15:00|2430|2410|2416.2|2396.2|2430|2410|2416.2|2396.2|0
1585192800000|2020-03-26 03:20:00|2417.7|2397.7|2413.4|2393.4|2418.2|2398.2|2411.4|2391.4|0
1585193100000|2020-03-26 03:25:00|2414.8|2394.8|2405.3|2385.3|2415.9|2395.9|2399.3|2379.3|0
1585193400000|2020-03-26 03:30:00|2404.8|2384.8|2390.3|2370.3|2404.8|2384.8|2390.3|2370.3|0
1585193700000|2020-03-26 03:35:00|2390.8|2370.8|2395.8|2375.8|2398.3|2378.3|2390.8|2370.8|0
1585194000000|2020-03-26 03:40:00|2395.3|2375.3|2401.2|2381.2|2401.2|2381.2|2395.3|2375.3|0
1585194300000|2020-03-26 03:45:00|2400.7|2380.7|2399.2|2379.2|2401.3|2381.3|2399.2|2379.2|0
1585194600000|2020-03-26 03:50:00|2398.7|2378.7|2401.3|2381.3|2401.3|2381.3|2396.2|2376.2|0
1585194900000|2020-03-26 03:55:00|2400.8|2380.8|2395.2|2375.2|2400.8|2380.8|2395.2|2375.2|0
1585195200000|2020-03-26 04:00:00|2391.8|2371.8|2395.7|2375.7|2396.2|2376.2|2391.8|2371.8|0
1585195500000|2020-03-26 04:05:00|2395.6|2375.6|2396.2|2376.2|2397.7|2377.7|2393.2|2373.2|0
1585195800000|2020-03-26 04:10:00|2395.7|2375.7|2393.2|2373.2|2395.7|2375.7|2393.2|2373.2|0
1585196100000|2020-03-26 04:15:00|2393.7|2373.7|2385.7|2365.7|2394.2|2374.2|2384.7|2364.7|0
1585196400000|2020-03-26 04:20:00|2385.2|2365.2|2381.2|2361.2|2385.7|2365.7|2381.2|2361.2|0
1585196700000|2020-03-26 04:25:00|2381.6|2361.6|2392.9|2372.9|2392.9|2372.9|2381.1|2361.1|0
1585204200000|2020-03-26 06:30:00|2391.9|2371.9|2391.9|2371.9|2403|2383|2385.9|2365.9|0
1585204500000|2020-03-26 06:35:00|2392.4|2372.4|2376.9|2356.9|2393.9|2373.9|2371.9|2351.9|0
1585204800000|2020-03-26 06:40:00|2377.4|2357.4|2376.4|2356.4|2380.3|2360.3|2375.4|2355.4|0
1585205100000|2020-03-26 06:45:00|2376.8|2356.8|2372.9|2352.9|2376.8|2356.8|2371.8|2351.8|0
1585205400000|2020-03-26 06:50:00|2372.8|2352.8|2368.9|2348.9|2374.4|2354.4|2368.9|2348.9|0
1585205700000|2020-03-26 06:55:00|2368.4|2348.4|2370.4|2350.4|2371.9|2351.9|2368.4|2348.4|0
1585206000000|2020-03-26 07:00:00|2369.9|2349.9|2370.9|2350.9|2374.9|2354.9|2369.9|2349.9|0
1585206300000|2020-03-26 07:05:00|2370.4|2350.4|2372.9|2352.9|2374.9|2354.9|2370.4|2350.4|0
1585206600000|2020-03-26 07:10:00|2372.4|2352.4|2372.4|2352.4|2374.4|2354.4|2369.9|2349.9|0
1585206900000|2020-03-26 07:15:00|2372.9|2352.9|2368.8|2348.8|2373.9|2353.9|2368.8|2348.8|0
1585207200000|2020-03-26 07:20:00|2367.8|2347.8|2366.8|2346.8|2371.8|2351.8|2366.3|2346.3|0
1585207500000|2020-03-26 07:25:00|2367.8|2347.8|2371|2351|2371|2351|2367.8|2347.8|0
1585207800000|2020-03-26 07:30:00|2370.4|2350.4|2368.4|2348.4|2370.4|2350.4|2364.9|2344.9|0
1585208100000|2020-03-26 07:35:00|2368.3|2348.3|2377|2357|2377|2357|2365.9|2345.9|0
1585208400000|2020-03-26 07:40:00|2377.5|2357.5|2389|2369|2389|2369|2375.5|2355.5|0
1585208700000|2020-03-26 07:45:00|2388.5|2368.5|2386.5|2366.5|2389|2369|2383.9|2363.9|0
1585209000000|2020-03-26 07:50:00|2386.9|2366.9|2381.4|2361.4|2387|2367|2381.4|2361.4|0
1585209300000|2020-03-26 07:55:00|2381.9|2361.9|2379.4|2359.4|2385.4|2365.4|2378.9|2358.9|0
1585209600000|2020-03-26 08:00:00|2380.4|2360.4|2382.9|2362.9|2384.4|2364.4|2379.4|2359.4|0
1585209900000|2020-03-26 08:05:00|2383.4|2363.4|2391.9|2371.9|2392.4|2372.4|2381.4|2361.4|0
1585210200000|2020-03-26 08:10:00|2391.4|2371.4|2381.9|2361.9|2393.4|2373.4|2381.9|2361.9|0
1585210500000|2020-03-26 08:15:00|2382.4|2362.4|2372.4|2352.4|2387.4|2367.4|2370.4|2350.4|0
1585210800000|2020-03-26 08:20:00|2371.5|2351.5|2371.4|2351.4|2373.4|2353.4|2368.4|2348.4|0
1585211100000|2020-03-26 08:25:00|2371.9|2351.9|2372.9|2352.9|2373.9|2353.9|2370.9|2350.9|0
1585211400000|2020-03-26 08:30:00|2373|2353|2377.5|2357.5|2378|2358|2372.5|2352.5|0
1585211700000|2020-03-26 08:35:00|2378|2358|2383.4|2363.4|2384.4|2364.4|2376.4|2356.4|0
1585212000000|2020-03-26 08:40:00|2383.9|2363.9|2383.5|2363.5|2384|2364|2381.4|2361.4|0
1585212300000|2020-03-26 08:45:00|2384.9|2364.9|2383.9|2363.9|2387|2367|2383.9|2363.9|0
1585212600000|2020-03-26 08:50:00|2383.4|2363.4|2385.9|2365.9|2386.4|2366.4|2377.4|2357.4|0
1585212900000|2020-03-26 08:55:00|2386.4|2366.4|2386.9|2366.9|2388.4|2368.4|2382.9|2362.9|0
1585213200000|2020-03-26 09:00:00|2387.4|2367.4|2390.4|2370.4|2390.9|2370.9|2386.9|2366.9|0
1585213500000|2020-03-26 09:05:00|2390.9|2370.9|2399.9|2379.9|2399.9|2381.9|2390.9|2370.9|0
1585213800000|2020-03-26 09:10:00|2399.4|2379.4|2385.9|2365.9|2399.9|2380.9|2381.9|2361.9|0
1585214100000|2020-03-26 09:15:00|2386.4|2366.4|2389.4|2369.4|2390.8|2370.8|2385.4|2365.4|0
1585214400000|2020-03-26 09:20:00|2389.9|2369.9|2396.8|2376.8|2396.8|2376.8|2388.9|2368.9|0
1585214700000|2020-03-26 09:25:00|2396.9|2376.9|2395.8|2375.8|2407.9|2395.4|2392.4|2372.4|1
1585215000000|2020-03-26 09:30:00|2395.3|2375.3|2397.8|2377.8|2397.8|2377.8|2388.9|2368.9|0
1585215300000|2020-03-26 09:35:00|2398.8|2378.8|2402.8|2382.8|2405.4|2388.4|2397.3|2377.3|0
1585215600000|2020-03-26 09:40:00|2401.8|2381.8|2403.9|2391.9|2405.3|2391.9|2398.8|2381.8|0
1585215900000|2020-03-26 09:45:00|2404.8|2392.8|2409.4|2397.4|2409.9|2397.9|2399.3|2383.3|1
1585216200000|2020-03-26 09:50:00|2409.3|2397.3|2412.8|2392.8|2417.9|2397.9|2405.9|2386.3|0
1585216500000|2020-03-26 09:55:00|2414.2|2394.2|2401.2|2381.2|2418.8|2398.8|2398.2|2378.2|63
1585276200000|2020-03-27 02:30:00|2406.4|2386.4|2386.9|2366.9|2409|2389|2385.5|2365.5|0
1585276500000|2020-03-27 02:35:00|2387|2367|2395|2375|2396.5|2376.5|2386.9|2366.9|0
1585276800000|2020-03-27 02:40:00|2394|2374|2392.5|2372.5|2395.4|2375.4|2388.4|2368.4|0
1585277100000|2020-03-27 02:45:00|2393|2373|2395.9|2375.9|2395.9|2375.9|2392|2372|0
1585277400000|2020-03-27 02:50:00|2396|2376|2409.2|2389.2|2418.3|2398.3|2396|2376|0
1585277700000|2020-03-27 02:55:00|2409.6|2389.6|2419.2|2399.2|2423.7|2403.7|2409.6|2389.6|0
1585278000000|2020-03-27 03:00:00|2419.7|2399.7|2428.7|2408.7|2433.2|2413.2|2419.2|2399.2|0
1585278300000|2020-03-27 03:05:00|2429.1|2409.1|2420.2|2400.2|2432.1|2412.1|2420.2|2400.2|0
1585278600000|2020-03-27 03:10:00|2419.2|2399.2|2423.2|2403.2|2424.2|2404.2|2415.2|2395.2|0
1585278900000|2020-03-27 03:15:00|2422.7|2402.7|2427.1|2407.1|2427.6|2407.6|2422.7|2402.7|0
1585279200000|2020-03-27 03:20:00|2427.2|2407.2|2429.1|2409.1|2432.1|2412.1|2427.2|2407.2|0
1585279500000|2020-03-27 03:25:00|2429.6|2409.6|2423.7|2403.7|2430.5|2410.5|2420.7|2400.7|0
1585279800000|2020-03-27 03:30:00|2424.2|2404.2|2426.1|2406.1|2427.6|2407.6|2421.1|2401.1|0
1585280100000|2020-03-27 03:35:00|2425.6|2405.6|2428.6|2408.6|2430.1|2410.1|2424.7|2404.7|0
1585280400000|2020-03-27 03:40:00|2428.1|2408.1|2429.1|2409.1|2429.7|2409.7|2425.1|2405.1|0
1585280700000|2020-03-27 03:45:00|2428.1|2408.1|2427.1|2407.1|2429.6|2409.6|2425.6|2405.6|0
1585281000000|2020-03-27 03:50:00|2427.6|2407.6|2436.1|2416.1|2436.6|2416.6|2427.6|2407.6|0
1585281300000|2020-03-27 03:55:00|2435|2415|2434|2414|2436.6|2416.6|2433|2413|0
1585281600000|2020-03-27 04:00:00|2433|2413|2432|2412|2436|2416|2430|2410|0
1585281900000|2020-03-27 04:05:00|2431.5|2411.5|2422.5|2402.5|2431.5|2411.5|2421|2401|0
1585282200000|2020-03-27 04:10:00|2422.1|2402.1|2422.5|2402.5|2427|2407|2421.5|2401.5|0
1585282500000|2020-03-27 04:15:00|2422|2402|2418|2398|2422|2402|2415|2395|0
1585282800000|2020-03-27 04:20:00|2419|2399|2419.5|2399.5|2424|2404|2417|2397|0
1585283100000|2020-03-27 04:25:00|2419|2399|2421.5|2401.5|2422.5|2402.5|2418|2398|0
1585290600000|2020-03-27 06:30:00|2427.9|2407.9|2426.5|2406.5|2431|2411|2417.4|2397.4|0
1585290900000|2020-03-27 06:35:00|2426|2406|2408|2388|2426|2406|2404.1|2384.1|1
1585291200000|2020-03-27 06:40:00|2408.9|2388.9|2405|2385|2412|2392|2405|2385|0
1585291500000|2020-03-27 06:45:00|2404.5|2384.5|2412.5|2392.5|2412.5|2392.5|2398|2378|0
1585291800000|2020-03-27 06:50:00|2413|2393|2419.5|2399.5|2421.5|2401.5|2412.5|2392.5|0
1585292100000|2020-03-27 06:55:00|2419|2399|2405.9|2385.9|2419|2399|2403.5|2383.5|0
1585292400000|2020-03-27 07:00:00|2406.8|2386.8|2409.8|2389.8|2414.8|2394.8|2406.8|2386.8|0
1585292700000|2020-03-27 07:05:00|2410.3|2390.3|2419.7|2399.7|2422.2|2402.2|2409.3|2389.3|0
1585293000000|2020-03-27 07:10:00|2419.2|2399.2|2417.2|2397.2|2419.7|2399.7|2416.7|2396.7|0
1585293300000|2020-03-27 07:15:00|2416.2|2396.2|2425.7|2409.7|2429.2|2409.7|2414.2|2396.2|0
1585293600000|2020-03-27 07:20:00|2426.2|2410.2|2424.2|2404.2|2426.2|2410.2|2421.2|2401.7|1
1585293900000|2020-03-27 07:25:00|2424.7|2404.7|2426.2|2406.2|2431.7|2411.7|2424.7|2404.7|0
1585294200000|2020-03-27 07:30:00|2425.7|2405.7|2422.2|2402.2|2425.7|2405.7|2414.7|2397.1|0
1585294500000|2020-03-27 07:35:00|2422.7|2402.7|2425.2|2405.2|2425.7|2405.7|2420.7|2400.7|0
1585294800000|2020-03-27 07:40:00|2423.7|2403.7|2430.7|2410.7|2432.1|2412.1|2422.7|2402.7|0
1585295100000|2020-03-27 07:45:00|2431.6|2411.6|2428.6|2408.6|2432.7|2412.7|2428.1|2408.1|0
1585295400000|2020-03-27 07:50:00|2429.1|2409.1|2429.6|2409.6|2430.1|2410.1|2428.6|2408.6|0
1585295700000|2020-03-27 07:55:00|2430.1|2410.1|2429.6|2409.6|2430.6|2410.6|2427.1|2407.1|0
1585296000000|2020-03-27 08:00:00|2430.1|2410.1|2432.1|2412.1|2434.1|2414.1|2424.5|2404.5|0
1585296300000|2020-03-27 08:05:00|2431.6|2411.6|2430.1|2410.1|2432.1|2412.1|2428.1|2408.1|0
1585296600000|2020-03-27 08:10:00|2430.6|2410.6|2427.7|2407.7|2430.6|2410.6|2427.7|2407.7|1
1585296900000|2020-03-27 08:15:00|2427.2|2407.2|2426|2406|2427.2|2407.2|2424|2404|0
1585297200000|2020-03-27 08:20:00|2426.5|2406.5|2429.9|2409.9|2429.9|2409.9|2426.5|2406.5|0
1585297500000|2020-03-27 08:25:00|2430.8|2410.8|2431.9|2411.9|2434.4|2414.4|2430.3|2410.3|0
1585297800000|2020-03-27 08:30:00|2432.4|2412.4|2442.4|2422.4|2443.9|2423.9|2431.4|2411.4|1
1585298100000|2020-03-27 08:35:00|2441.4|2421.4|2444.9|2424.9|2449.4|2429.4|2438.9|2418.9|1
1585298400000|2020-03-27 08:40:00|2443.9|2423.9|2442.4|2422.4|2444.9|2424.9|2438.9|2418.9|1
1585298700000|2020-03-27 08:45:00|2442.3|2422.3|2439.6|2419.6|2449.2|2429.2|2439.6|2419.6|1
1585299000000|2020-03-27 08:50:00|2440|2420|2432|2412|2445.1|2425.1|2430.6|2410.6|0
1585299300000|2020-03-27 08:55:00|2431|2411|2428|2408|2434.5|2414.5|2424.4|2404.4|0
1585299600000|2020-03-27 09:00:00|2428.4|2408.4|2430.1|2410.1|2432|2412|2424.6|2404.6|0
1585299900000|2020-03-27 09:05:00|2429.6|2409.6|2432|2412|2432.6|2412.6|2429.6|2409.6|0
1585300200000|2020-03-27 09:10:00|2432.5|2412.5|2434.7|2414.7|2439.1|2419.1|2432.5|2412.5|0
1585300500000|2020-03-27 09:15:00|2433.1|2413.1|2435.7|2415.7|2435.7|2415.7|2432.6|2412.6|0
1585300800000|2020-03-27 09:20:00|2436.2|2416.2|2443.6|2423.6|2445.1|2425.1|2436.2|2416.2|0
1585301100000|2020-03-27 09:25:00|2444|2424|2438.6|2418.6|2444.6|2424.6|2434.6|2418.6|70
1585301400000|2020-03-27 09:30:00|2438.1|2418.1|2433.6|2413.6|2439.2|2423.6|2427.1|2411.2|160
1585301700000|2020-03-27 09:35:00|2433.2|2413.2|2438.2|2418.2|2438.2|2418.2|2431.6|2411.6|0
1585302000000|2020-03-27 09:40:00|2437.7|2417.7|2439|2419|2443.1|2423.1|2436.6|2416.6|0
1585302300000|2020-03-27 09:45:00|2440|2420|2433|2413|2441|2421|2429|2409|0
1585302600000|2020-03-27 09:50:00|2432.5|2412.5|2433.5|2413.5|2436.9|2416.9|2432|2412|0
1585302900000|2020-03-27 09:55:00|2434|2414|2433.6|2413.6|2436.1|2416.1|2430.6|2410.6|2
1585535400000|2020-03-30 02:30:00|2462.2|2450.2|2460.9|2448.9|2467.5|2455.5|2450.6|2438.6|9
1585535700000|2020-03-30 02:35:00|2461.9|2449.9|2462.9|2450.9|2464.7|2452.7|2460.4|2448.4|5
1585536000000|2020-03-30 02:40:00|2463.7|2451.7|2461.5|2449.5|2465.1|2453.1|2457.9|2445.9|1
1585536300000|2020-03-30 02:45:00|2461.9|2449.9|2469.5|2457.5|2471.1|2459.1|2461.9|2449.9|23
1585536600000|2020-03-30 02:50:00|2469|2457|2464.5|2452.5|2469.4|2457.4|2463|2451|5
1585536900000|2020-03-30 02:55:00|2464.9|2452.9|2463.7|2451.7|2466.1|2452.9|2454.5|2442.5|2
1585537200000|2020-03-30 03:00:00|2464.1|2452.1|2461|2449|2464.2|2452.2|2455.7|2442.3|27
1585537500000|2020-03-30 03:05:00|2461.4|2449.4|2463|2451|2466.3|2454.3|2461.2|2449.2|49
1585537800000|2020-03-30 03:10:00|2463.5|2451.5|2464.4|2452.4|2468.9|2456.9|2462.9|2450.9|0
1585538100000|2020-03-30 03:15:00|2463.9|2451.9|2467.1|2455.1|2467.1|2455.1|2463.4|2451.4|0
1585538400000|2020-03-30 03:20:00|2467.7|2455.7|2464.9|2452.9|2468.9|2456.9|2461.9|2449.9|4
1585538700000|2020-03-30 03:25:00|2465.3|2453.3|2463.4|2451.4|2465.3|2453.3|2461.8|2449.8|3
1585539000000|2020-03-30 03:30:00|2463.3|2451.3|2464.8|2452.8|2465.5|2453.5|2462.9|2450.9|0
1585539300000|2020-03-30 03:35:00|2464.9|2452.9|2465.5|2453.5|2468|2456|2464.9|2452.9|8
1585539600000|2020-03-30 03:40:00|2465.9|2453.9|2467.7|2455.7|2468.9|2456.9|2464.9|2452.9|33
1585539900000|2020-03-30 03:45:00|2467.2|2455.2|2467.4|2455.4|2468.3|2456.3|2467.1|2455.1|0
1585540200000|2020-03-30 03:50:00|2467.3|2455.3|2468.8|2456.8|2468.9|2456.9|2467.1|2455.1|8
1585540500000|2020-03-30 03:55:00|2468.3|2456.3|2467|2455|2468.9|2456.9|2467|2455|22
1585540800000|2020-03-30 04:00:00|2467.5|2455.5|2465.5|2453.5|2467.5|2455.5|2465.5|2453.5|56
1585541100000|2020-03-30 04:05:00|2466.9|2454.9|2468.5|2456.5|2468.5|2456.5|2466.9|2454.9|0
1585541400000|2020-03-30 04:10:00|2468|2456|2467.7|2455.7|2468.5|2456.5|2467.6|2455.6|4
1585541700000|2020-03-30 04:15:00|2467.5|2455.5|2467.4|2455.4|2467.6|2455.6|2465.9|2453.9|0
1585542000000|2020-03-30 04:20:00|2467.5|2455.5|2469.1|2457.1|2469.3|2457.3|2467.5|2455.5|12
1585542300000|2020-03-30 04:25:00|2468.9|2456.9|2472.7|2460.7|2472.7|2460.7|2466.5|2454.5|184
1585549800000|2020-03-30 06:30:00|2474|2462|2473|2461|2479.4|2467.4|2464.5|2452.5|41
1585550100000|2020-03-30 06:35:00|2472.6|2460.6|2478.6|2466.6|2485|2473|2472|2460|134
1585550400000|2020-03-30 06:40:00|2479.5|2467.5|2491.2|2479.2|2491.9|2479.9|2478.6|2466.6|141
1585550700000|2020-03-30 06:45:00|2491.1|2479.1|2496.1|2484.1|2501.8|2489.8|2490.7|2474.7|21
1585551000000|2020-03-30 06:50:00|2495.6|2483.6|2494.1|2482.1|2496.7|2484.7|2493.5|2481.5|2
1585551300000|2020-03-30 06:55:00|2490.1|2478.1|2492.6|2480.6|2494.2|2482.2|2488.5|2473.6|26
1585551600000|2020-03-30 07:00:00|2492.2|2480.2|2491.1|2479.1|2494.7|2482.7|2488.5|2476.5|0
1585551900000|2020-03-30 07:05:00|2491.5|2479.5|2495.3|2483.3|2495.6|2483.6|2491.1|2479.1|35
1585552200000|2020-03-30 07:10:00|2495.5|2483.5|2492.4|2480.4|2495.5|2483.5|2490|2478|55
1585552500000|2020-03-30 07:15:00|2492.5|2480.5|2493|2481|2495|2483|2491.5|2479.5|1
1585552800000|2020-03-30 07:20:00|2492.9|2480.9|2500.6|2488.6|2500.6|2488.6|2490.7|2478.7|20
1585553100000|2020-03-30 07:25:00|2500|2488|2493.3|2481.3|2500.6|2488.6|2493.3|2481.3|8
1585553400000|2020-03-30 07:30:00|2493.9|2481.9|2494.4|2482.4|2495.4|2483.4|2493.3|2481.3|11
1585553700000|2020-03-30 07:35:00|2494.9|2482.9|2494.2|2482.2|2496.3|2484.3|2493.7|2481.7|0
1585554000000|2020-03-30 07:40:00|2494.7|2482.7|2495.8|2483.8|2495.8|2483.8|2494.2|2482.2|0
1585554300000|2020-03-30 07:45:00|2494.8|2482.8|2500.5|2488.5|2502.2|2490.2|2494.8|2482.8|47
1585554600000|2020-03-30 07:50:00|2500.1|2488.1|2499.5|2487.5|2500.5|2488.5|2497.5|2485.5|0
1585554900000|2020-03-30 07:55:00|2498.5|2486.5|2496.4|2484.4|2502|2490|2496.4|2484.4|0
1585555200000|2020-03-30 08:00:00|2497.4|2485.4|2499.7|2487.7|2500.1|2488.1|2495.9|2483.9|113
1585555500000|2020-03-30 08:05:00|2499.3|2487.3|2504.7|2492.7|2504.7|2492.7|2498.7|2486.7|1
1585555800000|2020-03-30 08:10:00|2504.3|2492.3|2509.7|2497.7|2509.7|2497.7|2503.2|2491.2|7
1585556100000|2020-03-30 08:15:00|2510.5|2498.5|2517.6|2505.6|2520.2|2508.2|2510.5|2498.5|4
1585556400000|2020-03-30 08:20:00|2517.8|2505.8|2518.1|2506.1|2524.6|2512.6|2515.6|2503.6|0
1585556700000|2020-03-30 08:25:00|2517.6|2505.6|2514.6|2502.6|2517.6|2505.6|2513.6|2501.6|0
1585557000000|2020-03-30 08:30:00|2516.1|2504.1|2517.1|2505.1|2517.6|2505.6|2514.6|2502.6|7
1585557300000|2020-03-30 08:35:00|2517.6|2505.6|2518.7|2506.7|2518.7|2506.7|2516.6|2504.6|9
1585557600000|2020-03-30 08:40:00|2518.3|2506.3|2519.3|2507.3|2519.3|2507.3|2514.7|2502.7|23
1585557900000|2020-03-30 08:45:00|2518.8|2506.8|2516.8|2504.8|2519.7|2507.7|2515.8|2503.8|4
1585558200000|2020-03-30 08:50:00|2516.3|2504.3|2510.3|2498.3|2516.8|2504.8|2507.8|2495.8|3
1585558500000|2020-03-30 08:55:00|2509.8|2497.8|2512.3|2500.3|2513.3|2501.3|2505.6|2493.6|103
1585558800000|2020-03-30 09:00:00|2511.5|2499.5|2514.3|2502.3|2515.3|2503.3|2510.3|2498.3|1
1585559100000|2020-03-30 09:05:00|2514.7|2502.7|2517.4|2505.4|2517.8|2505.8|2514.7|2502.7|4
1585559400000|2020-03-30 09:10:00|2517|2505|2514|2502|2517|2505|2514|2502|19
1585559700000|2020-03-30 09:15:00|2514.4|2502.4|2516.6|2504.6|2516.6|2504.6|2514.4|2502.4|1
1585560000000|2020-03-30 09:20:00|2516.9|2504.9|2516.6|2504.6|2517.4|2505.4|2514.6|2502.6|25
1585560300000|2020-03-30 09:25:00|2516.2|2504.2|2516.4|2504.4|2516.4|2504.4|2510.6|2498.6|58
1585560600000|2020-03-30 09:30:00|2516.8|2504.8|2519.2|2507.2|2523.2|2511.2|2516.8|2504.8|8
1585560900000|2020-03-30 09:35:00|2519.6|2507.6|2521|2509|2521.6|2509.6|2518.1|2506.1|0
1585561200000|2020-03-30 09:40:00|2520.6|2508.6|2521|2509|2527.2|2515.2|2519.5|2507.5|25
1585561500000|2020-03-30 09:45:00|2520.5|2508.5|2516.9|2504.9|2521.5|2509.5|2516.9|2504.9|66
1585561800000|2020-03-30 09:50:00|2517.3|2505.3|2512.6|2500.6|2517.4|2505.4|2507|2495|24
1585562100000|2020-03-30 09:55:00|2512.2|2500.2|2501.4|2489.4|2513.5|2501.5|2500.5|2488.5|213
1585621800000|2020-03-31 02:30:00|2499.2|2487.2|2476.7|2464.7|2502.4|2490.4|2476.3|2464.3|305
1585622100000|2020-03-31 02:35:00|2475.9|2463.9|2468.8|2456.8|2475.9|2463.9|2467|2455|183
1585622400000|2020-03-31 02:40:00|2468.6|2456.6|2475.6|2463.6|2475.6|2463.6|2468.6|2456.6|31
1585622700000|2020-03-31 02:45:00|2475|2463|2477.7|2465.7|2478.3|2466.3|2474.6|2462.6|175
1585623000000|2020-03-31 02:50:00|2477.6|2465.6|2482.6|2470.6|2482.6|2470.6|2477.6|2465.6|100
1585623300000|2020-03-31 02:55:00|2482|2470|2480.8|2468.8|2482.8|2470.8|2478.4|2466.4|121
1585623600000|2020-03-31 03:00:00|2481.6|2469.6|2482.8|2470.8|2482.8|2470.8|2479.1|2467.1|24
1585623900000|2020-03-31 03:05:00|2483.3|2471.3|2483.1|2471.1|2489.7|2477.7|2482.6|2470.6|120
1585624200000|2020-03-31 03:10:00|2482.7|2470.7|2478.7|2466.7|2483.1|2471.1|2478.3|2466.3|74
1585624500000|2020-03-31 03:15:00|2479.5|2467.5|2479.1|2467.1|2480.7|2468.7|2477.7|2465.7|98
1585624800000|2020-03-31 03:20:00|2479.5|2467.5|2480.6|2468.6|2481.1|2469.1|2478.1|2466.1|5
1585625100000|2020-03-31 03:25:00|2480.5|2468.5|2477.5|2465.5|2480.5|2468.5|2473.9|2461.9|60
1585625400000|2020-03-31 03:30:00|2477.4|2465.4|2471.5|2459.5|2477.4|2465.4|2463.5|2451.5|96
1585625700000|2020-03-31 03:35:00|2471|2459|2470.4|2458.4|2473.1|2461.1|2468.5|2456.5|18
1585626000000|2020-03-31 03:40:00|2470.5|2458.5|2470.5|2458.5|2471.9|2459.9|2469.5|2457.5|24
1585626300000|2020-03-31 03:45:00|2470.4|2458.4|2462.5|2450.5|2470.4|2458.4|2461.9|2449.9|66
1585626600000|2020-03-31 03:50:00|2462.1|2450.1|2456.5|2444.5|2466|2454|2454.5|2442.5|41
1585626900000|2020-03-31 03:55:00|2457.3|2445.3|2449.1|2437.1|2458.5|2446.5|2448.3|2436.3|4
1585627200000|2020-03-31 04:00:00|2448.9|2436.9|2452.5|2440.5|2453.1|2441.1|2448.9|2436.9|5
1585627500000|2020-03-31 04:05:00|2453|2441|2446.1|2434.1|2453.5|2441.5|2446.1|2434.1|115
1585627800000|2020-03-31 04:10:00|2445.7|2433.7|2435.5|2423.5|2445.7|2433.7|2435.5|2423.5|72
1585628100000|2020-03-31 04:15:00|2435.9|2423.9|2422.1|2410.1|2435.9|2423.9|2422.1|2410.1|15
1585628400000|2020-03-31 04:20:00|2425.1|2413.1|2424.9|2412.9|2425.7|2413.7|2423.5|2411.5|22
1585628700000|2020-03-31 04:25:00|2423.9|2411.9|2422|2410|2424.9|2412.9|2421.5|2409.5|39
1585636200000|2020-03-31 06:30:00|2421.8|2405.8|2422.7|2410.7|2424.6|2412.6|2416|2404|206
1585636500000|2020-03-31 06:35:00|2422|2410|2428.7|2416.7|2430|2418|2422|2410|147
1585636800000|2020-03-31 06:40:00|2428.6|2416.6|2428.4|2416.4|2429.8|2417.8|2427.9|2415.9|19
1585637100000|2020-03-31 06:45:00|2428.3|2416.3|2417.4|2405.4|2428.5|2416.5|2412.9|2400.9|174
1585637400000|2020-03-31 06:50:00|2417.9|2405.9|2418|2406|2418.6|2406.6|2416.8|2404.8|308
1585637700000|2020-03-31 06:55:00|2417.6|2405.6|2421.5|2409.5|2424|2412|2417|2405|117
1585638000000|2020-03-31 07:00:00|2421.6|2409.6|2422.3|2410.3|2425.2|2413.2|2418.6|2406.6|69
1585638300000|2020-03-31 07:05:00|2422.2|2410.2|2425.4|2413.4|2427.6|2415.6|2419.9|2407.9|118
1585638600000|2020-03-31 07:10:00|2425.8|2413.8|2428.3|2416.3|2428.8|2416.8|2425.2|2413.2|38
1585638900000|2020-03-31 07:15:00|2428.2|2416.2|2429|2417|2429.9|2417.9|2427|2415|32
1585639200000|2020-03-31 07:20:00|2429.2|2417.2|2430|2418|2432.2|2420.2|2429|2417|71
1585639500000|2020-03-31 07:25:00|2430.1|2418.1|2426.6|2414.6|2430.1|2418.1|2425.9|2413.9|72
1585639800000|2020-03-31 07:30:00|2426.4|2414.4|2427.2|2415.2|2429.4|2417.4|2425.9|2413.9|10
1585640100000|2020-03-31 07:35:00|2426.6|2414.6|2424.7|2412.7|2428.2|2416.2|2424.7|2412.7|104
1585640400000|2020-03-31 07:40:00|2425.2|2413.2|2423.9|2411.9|2425.3|2413.3|2421.9|2409.9|3
1585640700000|2020-03-31 07:45:00|2424.3|2412.3|2423.3|2411.3|2424.9|2412.9|2422.9|2410.9|26
1585641000000|2020-03-31 07:50:00|2422.5|2410.5|2427.3|2415.3|2428.3|2416.3|2422.3|2410.3|4
1585641300000|2020-03-31 07:55:00|2427.5|2415.5|2430.3|2418.3|2430.8|2418.8|2427.5|2415.5|1
1585641600000|2020-03-31 08:00:00|2431.2|2419.2|2430.3|2418.3|2432.5|2420.5|2426.3|2414.3|19
1585641900000|2020-03-31 08:05:00|2429.1|2417.1|2430.3|2418.3|2431.3|2419.3|2427.3|2415.3|0
1585642200000|2020-03-31 08:10:00|2430.7|2418.7|2432.3|2420.3|2432.3|2420.3|2428.3|2416.3|1
1585642500000|2020-03-31 08:15:00|2433.1|2421.1|2432.9|2420.9|2435.5|2423.5|2429.9|2417.9|0
1585642800000|2020-03-31 08:20:00|2433.5|2421.5|2444.3|2432.3|2444.3|2432.3|2432.9|2420.9|3
1585643100000|2020-03-31 08:25:00|2445.3|2433.3|2452.2|2440.2|2454.2|2442.2|2444.3|2432.3|97
1585643400000|2020-03-31 08:30:00|2452.1|2440.1|2451.4|2439.4|2452.6|2440.6|2447.6|2435.6|213
1585643700000|2020-03-31 08:35:00|2453.8|2441.8|2461|2449|2466|2454|2453.8|2441.8|206
1585644000000|2020-03-31 08:40:00|2461.4|2449.4|2463.6|2451.6|2464.6|2452.6|2461.3|2449.3|4
1585644300000|2020-03-31 08:45:00|2464.4|2452.4|2469.2|2457.2|2469.8|2457.8|2464.2|2452.2|3
1585644600000|2020-03-31 08:50:00|2468.8|2456.8|2478.2|2466.2|2478.2|2466.2|2464.2|2452.2|2
1585644900000|2020-03-31 08:55:00|2478.6|2466.6|2472|2460|2478.8|2466.8|2471.6|2459.6|0
1585645200000|2020-03-31 09:00:00|2470.6|2458.6|2472.7|2460.7|2472.8|2460.8|2467.6|2455.6|3
1585645500000|2020-03-31 09:05:00|2472.3|2460.3|2471.9|2459.9|2475.6|2463.6|2470.1|2458.1|3
1585645800000|2020-03-31 09:10:00|2472.4|2460.4|2467.5|2455.5|2472.4|2460.4|2463.9|2451.9|4
1585646100000|2020-03-31 09:15:00|2467.9|2455.9|2469.4|2457.4|2471.4|2459.4|2467.5|2455.5|7
1585646400000|2020-03-31 09:20:00|2469.8|2457.8|2472.7|2460.7|2472.7|2460.7|2469.3|2457.3|3
1585646700000|2020-03-31 09:25:00|2472.1|2460.1|2470.5|2458.5|2472.9|2460.9|2469.7|2457.7|1
1585647000000|2020-03-31 09:30:00|2470.9|2458.9|2473.5|2461.5|2473.5|2461.5|2470.5|2458.5|1
1585647300000|2020-03-31 09:35:00|2474|2462|2476.5|2464.5|2476.5|2464.5|2472.5|2460.5|4
1585647600000|2020-03-31 09:40:00|2476.3|2464.3|2472.1|2460.1|2476.5|2464.5|2470.3|2458.3|10
1585647900000|2020-03-31 09:45:00|2472.2|2460.2|2470.1|2458.1|2472.7|2460.7|2469.2|2457.2|19
1585648200000|2020-03-31 09:50:00|2469.8|2457.8|2466.3|2454.3|2469.8|2457.8|2466.2|2454.2|22
1585648500000|2020-03-31 09:55:00|2466.2|2454.2|2462.3|2450.3|2467.3|2455.3|2461.8|2449.8|183
1585708200000|2020-04-01 02:30:00|2431|2419|2438.7|2426.7|2446.7|2434.7|2428|2416|22
1585708500000|2020-04-01 02:35:00|2439.1|2427.1|2436.7|2424.7|2440.6|2428.6|2432.2|2420.2|12
1585708800000|2020-04-01 02:40:00|2436.9|2424.9|2448.9|2436.9|2449.3|2437.3|2436.9|2424.9|63
1585709100000|2020-04-01 02:45:00|2449.3|2437.3|2460.8|2448.8|2473.1|2461.1|2448.4|2436.4|132
1585709400000|2020-04-01 02:50:00|2461.4|2449.4|2469.6|2457.6|2469.6|2457.6|2461.4|2449.4|49
1585709700000|2020-04-01 02:55:00|2469.4|2457.4|2476.3|2464.3|2478.5|2466.5|2468|2456|36
1585710000000|2020-04-01 03:00:00|2475.9|2463.9|2473.3|2461.3|2478.3|2466.3|2472.3|2460.3|0
1585710300000|2020-04-01 03:05:00|2473.8|2461.8|2475.9|2463.9|2478.3|2466.3|2473.8|2461.8|3
1585710600000|2020-04-01 03:10:00|2476.8|2464.8|2484.6|2472.6|2488.9|2476.9|2472.9|2460.9|113
1585710900000|2020-04-01 03:15:00|2484.9|2472.9|2484.5|2472.5|2489.9|2477.4|2479.3|2463.1|35
1585711200000|2020-04-01 03:20:00|2485|2473|2478.7|2466.7|2485|2473|2476.2|2464.2|9
1585711500000|2020-04-01 03:25:00|2478.4|2466.4|2472.4|2460.4|2480.6|2468.6|2469.9|2457.9|14
1585711800000|2020-04-01 03:30:00|2472.9|2460.9|2475.8|2463.8|2476.2|2464.2|2471.9|2459.9|5
1585712100000|2020-04-01 03:35:00|2475.2|2463.2|2473.5|2461.5|2475.8|2463.8|2472.8|2460.8|0
1585712400000|2020-04-01 03:40:00|2474|2462|2474.9|2462.9|2475.9|2463.9|2472.6|2460.6|28
1585712700000|2020-04-01 03:45:00|2475.4|2463.4|2467.7|2455.7|2475.9|2463.9|2463.9|2451.9|6
1585713000000|2020-04-01 03:50:00|2467.1|2455.1|2461.8|2449.8|2467.1|2455.1|2461.2|2449.2|38
1585713300000|2020-04-01 03:55:00|2460.8|2448.8|2462|2450|2462|2450|2459.8|2447.8|13
1585713600000|2020-04-01 04:00:00|2461.4|2449.4|2460.9|2448.9|2462|2450|2460|2448|6
1585713900000|2020-04-01 04:05:00|2461.3|2449.3|2462.7|2450.7|2462.8|2450.8|2460.9|2448.9|30
1585714200000|2020-04-01 04:10:00|2462.6|2450.6|2443.4|2431.4|2462.7|2450.7|2443.4|2431.4|154
1585714500000|2020-04-01 04:15:00|2442.6|2430.6|2419.9|2407.9|2442.7|2430.7|2419.9|2407.9|112
1585714800000|2020-04-01 04:20:00|2420.9|2408.9|2421.5|2409.5|2423.4|2411.4|2413.8|2401.8|182
1585715100000|2020-04-01 04:25:00|2422.1|2410.1|2417.4|2405.4|2425.1|2413.1|2415.6|2403.6|106
1585722600000|2020-04-01 06:30:00|2387.2|2375.2|2398.5|2386.5|2402.3|2390.3|2380.2|2366.2|27
1585722900000|2020-04-01 06:35:00|2398.2|2386.2|2396.8|2384.8|2399.3|2387.3|2394.7|2382.7|39
1585723200000|2020-04-01 06:40:00|2395.7|2383.7|2395|2383|2395.9|2383.9|2394.2|2382.2|78
1585723500000|2020-04-01 06:45:00|2395.2|2383.2|2407.3|2395.3|2410.7|2398.7|2394.7|2382.7|87
1585723800000|2020-04-01 06:50:00|2406.6|2394.6|2413.7|2401.7|2413.7|2401.7|2405.6|2393.6|8
1585724100000|2020-04-01 06:55:00|2413.8|2401.8|2417.9|2405.9|2421.4|2409.4|2409.9|2397.9|88
1585724400000|2020-04-01 07:00:00|2418.8|2406.8|2421.1|2409.1|2426.1|2414.1|2415.3|2403.3|89
1585724700000|2020-04-01 07:05:00|2421.4|2409.4|2416|2404|2425.7|2413.7|2411.5|2399.5|3
1585725000000|2020-04-01 07:10:00|2416.5|2404.5|2412.9|2400.9|2417.5|2405.5|2409.5|2397.5|9
1585725300000|2020-04-01 07:15:00|2412.5|2400.5|2411|2399|2412.9|2400.9|2409.3|2397.3|330
1585725600000|2020-04-01 07:20:00|2411.5|2399.5|2413.3|2401.3|2416|2404|2411|2399|13
1585725900000|2020-04-01 07:25:00|2412.5|2400.5|2409.6|2397.6|2412.5|2400.5|2407.6|2395.6|2
1585726200000|2020-04-01 07:30:00|2410.2|2398.2|2403.2|2391.2|2412|2400|2399.8|2387.8|17
1585726500000|2020-04-01 07:35:00|2403.1|2391.1|2402.8|2390.8|2407.2|2395.2|2401.8|2389.8|0
1585726800000|2020-04-01 07:40:00|2403|2391|2408.7|2396.7|2409.8|2397.8|2403|2391|2
1585727100000|2020-04-01 07:45:00|2409.2|2397.2|2406.2|2394.2|2410.2|2398.2|2402.2|2390.2|0
1585727400000|2020-04-01 07:50:00|2406.1|2394.1|2411.9|2399.9|2412.6|2400.6|2406|2394|0
1585727700000|2020-04-01 07:55:00|2411.8|2399.8|2417.3|2405.3|2418.6|2406.6|2411.1|2399.1|8
1585728000000|2020-04-01 08:00:00|2417.1|2405.1|2418.1|2406.1|2419.7|2407.7|2416.7|2404.7|3
1585728300000|2020-04-01 08:05:00|2417.9|2405.9|2418.4|2406.4|2421.7|2409.7|2413.4|2401.4|4
1585728600000|2020-04-01 08:10:00|2417.8|2405.8|2416.5|2404.5|2419.8|2407.8|2416.2|2404.2|0
1585728900000|2020-04-01 08:15:00|2417.3|2405.3|2418.3|2406.3|2419.4|2407.4|2415.3|2403.3|1
1585729200000|2020-04-01 08:20:00|2418.2|2406.2|2415.3|2403.3|2418.2|2406.2|2413.5|2401.5|110
1585729500000|2020-04-01 08:25:00|2414.4|2402.4|2415.9|2403.9|2416|2404|2412.7|2400.7|13
1585729800000|2020-04-01 08:30:00|2415.5|2403.5|2415.3|2403.3|2416.8|2404.8|2414.1|2402.1|15
1585730100000|2020-04-01 08:35:00|2416.1|2404.1|2414.8|2402.8|2418.5|2406.5|2414.5|2402.5|12
1585730400000|2020-04-01 08:40:00|2415.1|2403.1|2414.7|2402.7|2415.3|2403.3|2414.5|2402.5|0
1585730700000|2020-04-01 08:45:00|2414.9|2402.9|2417.4|2405.4|2418|2406|2413.5|2401.5|0
1585731000000|2020-04-01 08:50:00|2417.7|2405.7|2417.5|2405.5|2419.9|2407.9|2417.4|2405.4|0
1585731300000|2020-04-01 08:55:00|2417.4|2405.4|2405.5|2393.5|2417.4|2405.4|2405.5|2393.5|84
1585731600000|2020-04-01 09:00:00|2404|2392|2403.8|2391.8|2405.3|2393.3|2400.2|2388.2|15
1585731900000|2020-04-01 09:05:00|2404.2|2392.2|2410.1|2398.1|2411.2|2399.2|2404.2|2392.2|24
1585732200000|2020-04-01 09:10:00|2410.5|2398.5|2411.1|2399.1|2413.1|2401.1|2410.1|2398.1|0
1585732500000|2020-04-01 09:15:00|2410.7|2398.7|2413.1|2401.1|2414.1|2402.1|2410.1|2398.1|0
1585732800000|2020-04-01 09:20:00|2412.6|2400.6|2416.7|2404.7|2416.7|2404.7|2412.6|2400.6|0
1585733100000|2020-04-01 09:25:00|2416.3|2404.3|2411|2399|2416.3|2404.3|2411|2399|1
1585733400000|2020-04-01 09:30:00|2410.4|2398.4|2412|2400|2414.9|2402.8|2410.4|2398.4|1
1585733700000|2020-04-01 09:35:00|2411.8|2399.8|2405.3|2393.3|2411.8|2399.8|2405.3|2393.3|9
1585734000000|2020-04-01 09:40:00|2404.8|2392.8|2410.3|2398.3|2413.5|2401.5|2404.8|2392.8|5
1585734300000|2020-04-01 09:45:00|2410.4|2398.4|2415.1|2403.1|2415.1|2403.1|2410.3|2398.3|18
1585734600000|2020-04-01 09:50:00|2413.6|2401.6|2407.5|2395.5|2415.4|2403.4|2407|2395|30
1585734900000|2020-04-01 09:55:00|2407.1|2395.1|2400.1|2388.1|2407.1|2395.1|2399.9|2387.9|72
1585794600000|2020-04-02 02:30:00|2397|2385|2411.7|2399.7|2412|2400|2396|2382.4|55
1585794900000|2020-04-02 02:35:00|2413|2401|2408.6|2396.6|2431.4|2416|2406.1|2394.1|119
1585795200000|2020-04-02 02:40:00|2409.5|2397.5|2405.7|2393.7|2412.1|2398.9|2402.6|2390.6|5
1585795500000|2020-04-02 02:45:00|2405.8|2393.8|2403.7|2391.7|2410.7|2398.7|2403.7|2391.7|11
1585795800000|2020-04-02 02:50:00|2404.1|2392.1|2391.1|2379.1|2405.4|2393.4|2387.3|2375.3|21
1585796100000|2020-04-02 02:55:00|2391.4|2379.4|2393.3|2381.3|2397.6|2385.6|2391.1|2379.1|1
1585796400000|2020-04-02 03:00:00|2393.1|2381.1|2394.6|2382.6|2395.6|2383.6|2390.9|2378.9|23
1585796700000|2020-04-02 03:05:00|2394.3|2382.3|2382.7|2370.7|2394.8|2382.8|2378.2|2366.2|169
1585797000000|2020-04-02 03:10:00|2382.3|2370.3|2389.2|2377.2|2389.2|2377.2|2381.6|2369.6|75
1585797300000|2020-04-02 03:15:00|2389.4|2377.4|2396.6|2384.6|2400.9|2388.9|2389.4|2377.4|174
1585797600000|2020-04-02 03:20:00|2397|2385|2403.5|2391.5|2405|2393|2396.3|2384.3|112
1585797900000|2020-04-02 03:25:00|2403.9|2391.9|2395.8|2383.8|2404|2392|2395.8|2383.8|73
1585798200000|2020-04-02 03:30:00|2396.4|2384.4|2398.5|2386.5|2398.5|2386.5|2391|2379|78
1585798500000|2020-04-02 03:35:00|2398.8|2386.8|2397.1|2385.1|2400.1|2388.1|2396.1|2384.1|2
1585798800000|2020-04-02 03:40:00|2398.1|2386.1|2398.1|2386.1|2401.1|2389.1|2398.1|2386.1|0
1585799100000|2020-04-02 03:45:00|2397.6|2385.6|2396.1|2384.1|2397.6|2385.6|2392.1|2380.1|0
1585799400000|2020-04-02 03:50:00|2396.5|2384.5|2389.2|2377.2|2398.8|2386.8|2387.7|2375.7|4
1585799700000|2020-04-02 03:55:00|2388.7|2376.7|2393.4|2381.4|2393.6|2381.6|2388.7|2376.7|3
1585800000000|2020-04-02 04:00:00|2393.6|2381.6|2389.9|2377.9|2394.2|2382.2|2389.9|2377.9|0
1585800300000|2020-04-02 04:05:00|2389.6|2377.6|2387.3|2375.3|2390.9|2378.9|2386|2374|4
1585800600000|2020-04-02 04:10:00|2388.1|2376.1|2389.3|2377.3|2389.3|2377.3|2388.1|2376.1|0
1585800900000|2020-04-02 04:15:00|2388.3|2376.3|2392.7|2380.7|2393.3|2381.3|2385.8|2373.8|0
1585801200000|2020-04-02 04:20:00|2393.7|2381.7|2393.7|2381.7|2394.9|2382.9|2391.4|2379.4|3
1585801500000|2020-04-02 04:25:00|2393.3|2381.3|2373.7|2361.7|2393.3|2381.3|2373.2|2361.2|36
1585809000000|2020-04-02 06:30:00|2397.4|2385.4|2402.2|2390.2|2405.8|2393.8|2394.7|2382.7|22
1585809300000|2020-04-02 06:35:00|2400.7|2388.7|2414.4|2402.4|2414.4|2402.4|2399.2|2387.2|30
1585809600000|2020-04-02 06:40:00|2415.8|2403.8|2408.8|2396.8|2418.9|2406.9|2407.9|2395.9|7
1585809900000|2020-04-02 06:45:00|2408.4|2396.4|2413.1|2401.1|2414.1|2402.1|2405.8|2393.8|3
1585810200000|2020-04-02 06:50:00|2412.6|2400.6|2412.1|2400.1|2414.1|2402.1|2411.4|2399.4|0
1585810500000|2020-04-02 06:55:00|2412.5|2400.5|2416.5|2404.5|2417.1|2405.1|2409.7|2397.7|11
1585810800000|2020-04-02 07:00:00|2416.6|2404.6|2407.7|2395.7|2416.6|2404.6|2403.6|2391.6|1
1585811100000|2020-04-02 07:05:00|2408.5|2396.5|2407.4|2395.4|2410.9|2398.9|2405.4|2393.4|0
1585811400000|2020-04-02 07:10:00|2408.1|2396.1|2412.4|2400.4|2416.4|2404.4|2408.1|2396.1|10
1585811700000|2020-04-02 07:15:00|2412|2400|2420.7|2408.7|2422.6|2410.6|2412|2400|17
1585812000000|2020-04-02 07:20:00|2420.4|2408.4|2418.9|2406.9|2422|2410|2411.3|2391.3|140
1585812300000|2020-04-02 07:25:00|2419.5|2407.5|2413.6|2401.6|2419.5|2407.5|2413.6|2401.6|3
1585812600000|2020-04-02 07:30:00|2413.3|2401.3|2411.1|2399.1|2415.6|2403.6|2408.6|2396.6|2
1585812900000|2020-04-02 07:35:00|2411.3|2399.3|2406.9|2394.9|2411.3|2399.3|2405.9|2393.9|0
1585813200000|2020-04-02 07:40:00|2407.5|2395.5|2408.5|2396.5|2411.2|2399.2|2406.2|2394.2|34
1585813500000|2020-04-02 07:45:00|2409.5|2397.5|2412.9|2400.9|2413.1|2401.1|2408.5|2396.5|10
1585813800000|2020-04-02 07:50:00|2412.5|2400.5|2415.6|2403.6|2417.9|2405.9|2409.6|2397.6|23
1585814100000|2020-04-02 07:55:00|2415.1|2403.1|2409.6|2397.6|2415.1|2403.1|2409.1|2397.1|0
1585814400000|2020-04-02 08:00:00|2408.8|2396.8|2396.1|2384.1|2410.6|2398.6|2395.1|2383.1|58
1585814700000|2020-04-02 08:05:00|2395.8|2383.8|2391.7|2379.7|2397.1|2385.1|2389.9|2377.9|163
1585815000000|2020-04-02 08:10:00|2391.3|2379.3|2383.4|2371.4|2391.7|2379.7|2383.4|2371.4|21
1585815300000|2020-04-02 08:15:00|2384.4|2372.4|2386.4|2374.4|2390.4|2378.4|2382.4|2370.4|0
1585815600000|2020-04-02 08:20:00|2386|2374|2377|2365|2386|2374|2376.4|2364.4|11
1585815900000|2020-04-02 08:25:00|2376.5|2364.5|2379.9|2367.9|2381.6|2369.6|2375.9|2363.9|61
1585816200000|2020-04-02 08:30:00|2379.6|2367.6|2380.5|2368.5|2382.5|2370.5|2378.6|2366.6|0
1585816500000|2020-04-02 08:35:00|2379.9|2367.9|2381.5|2369.5|2382.9|2370.9|2379.9|2367.9|0
1585816800000|2020-04-02 08:40:00|2382.5|2370.5|2379.8|2367.8|2383.5|2371.5|2379.5|2367.5|0
1585817100000|2020-04-02 08:45:00|2379.5|2367.5|2378.2|2366.2|2379.9|2367.9|2376.6|2364.6|31
1585817400000|2020-04-02 08:50:00|2377.9|2365.9|2373|2361|2378.2|2366.2|2372.8|2360.8|9
1585817700000|2020-04-02 08:55:00|2372.5|2360.5|2367.1|2355.1|2373.2|2361.2|2364.4|2352.4|31
1585818000000|2020-04-02 09:00:00|2366.9|2354.9|2361.3|2349.3|2368.3|2356.3|2360.7|2348.7|27
1585818300000|2020-04-02 09:05:00|2360.7|2348.7|2357.8|2345.8|2363.6|2351.6|2357.3|2345.3|59
1585818600000|2020-04-02 09:10:00|2357.3|2345.3|2350.8|2338.8|2357.4|2345.4|2350.5|2338.5|94
1585818900000|2020-04-02 09:15:00|2350.7|2338.7|2362.8|2350.8|2362.8|2350.8|2350.5|2338.5|165
1585819200000|2020-04-02 09:20:00|2363.8|2351.8|2366.2|2354.2|2370.8|2358.8|2360.8|2348.8|57
1585819500000|2020-04-02 09:25:00|2366|2354|2369.6|2357.6|2369.6|2357.6|2363.2|2351.2|9
1585819800000|2020-04-02 09:30:00|2368.5|2356.5|2373.4|2361.4|2374.1|2362.1|2368.5|2356.5|79
1585820100000|2020-04-02 09:35:00|2374.1|2362.1|2372.7|2360.7|2375.4|2363.4|2368.1|2356.1|19
1585820400000|2020-04-02 09:40:00|2372|2360|2368.3|2356.3|2372|2360|2366.4|2354.4|7
1585820700000|2020-04-02 09:45:00|2368.8|2356.8|2371.8|2359.8|2371.8|2359.8|2368.5|2356.5|14
1585821000000|2020-04-02 09:50:00|2371.4|2359.4|2368.7|2356.7|2371.4|2359.4|2366.4|2354.4|2
1585821300000|2020-04-02 09:55:00|2367.7|2355.7|2361.5|2349.5|2367.7|2355.7|2360|2348|17
1585881000000|2020-04-03 02:30:00|2360.8|2344.8|2354.9|2342.9|2371.3|2358.6|2345.3|2333.3|39
1585881300000|2020-04-03 02:35:00|2354.2|2342.2|2354.3|2342.3|2359.4|2347.4|2349.7|2337.7|11
1585881600000|2020-04-03 02:40:00|2353.9|2341.9|2340.9|2328.9|2353.9|2341.9|2340.9|2328.9|52
1585881900000|2020-04-03 02:45:00|2340.2|2328.2|2331.4|2319.4|2340.5|2328.5|2331.4|2319.4|66
1585882200000|2020-04-03 02:50:00|2332.1|2320.1|2322.7|2310.7|2332.6|2320.6|2320.2|2308.2|57
1585882500000|2020-04-03 02:55:00|2321.7|2309.7|2319.9|2307.9|2325.7|2313.7|2319|2307|70
1585882800000|2020-04-03 03:00:00|2320|2308|2308|2296|2320|2308|2306.7|2294.7|14
1585883100000|2020-04-03 03:05:00|2308.5|2296.5|2295|2283|2308.5|2296.5|2294|2282|37
1585883400000|2020-04-03 03:10:00|2295.8|2283.8|2302|2290|2306.3|2294.3|2294.3|2282.3|83
1585883700000|2020-04-03 03:15:00|2301.6|2289.6|2302.5|2290.5|2303.5|2291.5|2299.8|2287.8|7
1585884000000|2020-04-03 03:20:00|2302.1|2290.1|2302.1|2290.1|2303|2291|2300|2288|2
1585884300000|2020-04-03 03:25:00|2299.3|2287.3|2302.6|2290.6|2305.5|2293.5|2297.6|2285.6|141
1585884600000|2020-04-03 03:30:00|2302.4|2290.4|2300.8|2288.8|2302.4|2290.4|2298.6|2286.6|1
1585884900000|2020-04-03 03:35:00|2300.3|2288.3|2300.3|2288.3|2300.9|2288.9|2299.8|2287.8|0
1585885200000|2020-04-03 03:40:00|2301|2289|2305.8|2293.8|2309.3|2297.3|2300.8|2288.8|34
1585885500000|2020-04-03 03:45:00|2305.6|2293.6|2307.6|2295.6|2309.4|2297.4|2305.6|2293.6|26
1585885800000|2020-04-03 03:50:00|2308.3|2296.3|2306.9|2294.9|2309.3|2297.3|2304.9|2292.9|21
1585886100000|2020-04-03 03:55:00|2307.3|2295.3|2307.3|2295.3|2309.6|2297.6|2305.8|2293.8|1
1585886400000|2020-04-03 04:00:00|2308|2296|2306.8|2294.8|2310.3|2298.3|2306.3|2294.3|0
1585886700000|2020-04-03 04:05:00|2306.4|2294.4|2312.6|2300.6|2313.2|2301.2|2306.3|2294.3|10
1585887000000|2020-04-03 04:10:00|2312.3|2300.3|2312.2|2300.2|2315.9|2303.9|2310.9|2298.9|4
1585887300000|2020-04-03 04:15:00|2313.6|2301.6|2311.6|2299.6|2315.1|2303.1|2309.6|2297.6|0
1585887600000|2020-04-03 04:20:00|2312.9|2300.9|2315.2|2303.2|2318.2|2306.2|2312.6|2300.6|2
1585887900000|2020-04-03 04:25:00|2316.6|2304.6|2318.5|2306.5|2318.9|2306.9|2315.7|2303.7|40
1585895400000|2020-04-03 06:30:00|2316.2|2304.2|2307.7|2295.7|2316.2|2304.2|2303.1|2291.1|0
1585895700000|2020-04-03 06:35:00|2306.7|2294.7|2306.1|2294.1|2309.4|2297.4|2299.4|2287.4|4
1585896000000|2020-04-03 06:40:00|2305.7|2293.7|2307.1|2295.1|2309.4|2297.4|2299.1|2287.1|4
1585896300000|2020-04-03 06:45:00|2308.1|2296.1|2317.6|2305.6|2321|2309|2308.1|2293.8|17
1585896600000|2020-04-03 06:50:00|2319.1|2307.1|2320.2|2308.2|2323.1|2311.1|2316.1|2304.1|63
1585896900000|2020-04-03 06:55:00|2320.3|2308.3|2320.9|2308.9|2321.7|2309.7|2319.3|2307.3|2
1585897200000|2020-04-03 07:00:00|2320.7|2308.7|2309.9|2297.9|2320.7|2308.7|2304.7|2292.7|2
1585897500000|2020-04-03 07:05:00|2310.4|2298.4|2314|2302|2316.3|2304.3|2310.4|2298.4|1
1585897800000|2020-04-03 07:10:00|2314.2|2302.2|2318.8|2306.8|2318.8|2306.8|2313.8|2301.8|1
1585898100000|2020-04-03 07:15:00|2319.3|2307.3|2313.6|2301.6|2320.3|2308.3|2312.5|2300.5|2
1585898400000|2020-04-03 07:20:00|2313|2301|2313.1|2301.1|2318|2306|2307.3|2295.3|5
1585898700000|2020-04-03 07:25:00|2313.8|2301.8|2314.3|2302.3|2316|2304|2313.3|2301.3|1
1585899000000|2020-04-03 07:30:00|2315|2303|2315.3|2303.3|2316.3|2304.3|2312.6|2300.6|0
1585899300000|2020-04-03 07:35:00|2315.6|2303.6|2315.3|2303.3|2317.5|2305.5|2314.7|2302.7|10
1585899600000|2020-04-03 07:40:00|2315.2|2303.2|2307.6|2295.6|2315.3|2303.3|2306.6|2294.6|11
1585899900000|2020-04-03 07:45:00|2308.3|2296.3|2313.8|2301.8|2316.3|2304.3|2308.1|2296.1|0
1585900200000|2020-04-03 07:50:00|2314.1|2302.1|2314.3|2302.3|2318.3|2306.3|2313.8|2301.8|24
1585900500000|2020-04-03 07:55:00|2313.3|2301.3|2314.9|2302.9|2316.9|2304.9|2312.3|2300.3|10
1585900800000|2020-04-03 08:00:00|2315.3|2303.3|2313.9|2301.9|2318.3|2306.3|2313.9|2301.9|10
1585901100000|2020-04-03 08:05:00|2315.4|2303.4|2319.9|2307.9|2320.9|2308.9|2315.4|2303.4|40
1585901400000|2020-04-03 08:10:00|2320.9|2308.9|2316.9|2304.9|2320.9|2308.9|2313.9|2301.9|36
1585901700000|2020-04-03 08:15:00|2316.5|2304.5|2322.6|2310.6|2324.9|2312.9|2314.9|2302.9|63
1585902000000|2020-04-03 08:20:00|2322.1|2310.1|2314.4|2302.4|2322.1|2310.1|2313.6|2301.6|18
1585902300000|2020-04-03 08:25:00|2313.9|2301.9|2309.2|2297.2|2314.5|2302.5|2301.8|2289.8|41
1585902600000|2020-04-03 08:30:00|2309.1|2297.1|2302.7|2290.7|2315.2|2303.2|2302.7|2290.7|27
1585902900000|2020-04-03 08:35:00|2302.9|2290.9|2307.9|2295.9|2308.9|2296.9|2300.9|2288.9|2
1585903200000|2020-04-03 08:40:00|2307.7|2295.7|2306.9|2294.9|2309.5|2297.5|2304.5|2292.5|8
1585903500000|2020-04-03 08:45:00|2306.7|2294.7|2308.5|2296.5|2309.5|2297.5|2305.5|2293.5|6
1585903800000|2020-04-03 08:50:00|2309.2|2297.2|2312.5|2300.5|2313.5|2301.5|2308.5|2296.5|0
1585904100000|2020-04-03 08:55:00|2313.5|2301.5|2312.5|2300.5|2313.5|2301.5|2312.5|2300.5|0
1585904400000|2020-04-03 09:00:00|2312.9|2300.9|2305.9|2293.9|2312.9|2300.9|2304.2|2292.2|8
1585904700000|2020-04-03 09:05:00|2306.9|2294.9|2306.5|2294.5|2308.9|2296.9|2304.9|2292.9|0
1585905000000|2020-04-03 09:10:00|2306|2294|2303.9|2291.9|2306.5|2294.5|2301.9|2289.9|0
1585905300000|2020-04-03 09:15:00|2303.5|2291.5|2304.2|2292.2|2304.2|2292.2|2300.5|2288.5|0
1585905600000|2020-04-03 09:20:00|2303.8|2291.8|2303.5|2291.5|2305.2|2293.2|2303|2291|0
1585905900000|2020-04-03 09:25:00|2302.8|2290.8|2306.5|2294.5|2306.5|2294.5|2296.5|2284.5|90
1585906200000|2020-04-03 09:30:00|2306.1|2294.1|2298.7|2286.7|2306.5|2294.5|2297.2|2285.2|4
1585906500000|2020-04-03 09:35:00|2298|2286|2296.2|2284.2|2299.5|2287.5|2294.5|2282.5|15
1585906800000|2020-04-03 09:40:00|2296.3|2284.3|2298.8|2286.8|2298.8|2286.8|2295.5|2283.5|3
1585907100000|2020-04-03 09:45:00|2298.5|2286.5|2291.5|2279.5|2301.3|2289.3|2289.5|2277.5|128
1585907400000|2020-04-03 09:50:00|2292.3|2280.3|2294.5|2282.5|2296.2|2284.2|2292.3|2280.3|113
1585907700000|2020-04-03 09:55:00|2294.6|2282.6|2286|2274|2299.5|2287.5|2284.3|2272.3|305
1586140200000|2020-04-06 02:30:00|2285.4|2273.4|2274.4|2262.4|2285.9|2273.9|2265.9|2249.9|1
1586140500000|2020-04-06 02:35:00|2274.7|2262.7|2270.1|2258.1|2275.9|2263.9|2261.7|2248.2|8
1586140800000|2020-04-06 02:40:00|2270.6|2258.6|2265.8|2253.8|2272.9|2260.9|2265.8|2253.8|14
1586141100000|2020-04-06 02:45:00|2266.1|2254.1|2271.7|2259.7|2274.9|2262.9|2265.8|2253.8|2
1586141400000|2020-04-06 02:50:00|2270.6|2258.6|2267.8|2255.8|2271.4|2259.4|2266.8|2254.8|3
1586141700000|2020-04-06 02:55:00|2268.3|2256.3|2284.6|2272.6|2286|2274|2268.3|2256.3|3
1586142000000|2020-04-06 03:00:00|2283.1|2271.1|2279|2267|2283.1|2271.1|2277|2265|0
1586142300000|2020-04-06 03:05:00|2279.5|2267.5|2286.6|2274.6|2287.3|2275.3|2279.5|2267.5|1
1586142600000|2020-04-06 03:10:00|2286.9|2274.9|2281.1|2269.1|2287.6|2275.6|2281.1|2269.1|0
1586142900000|2020-04-06 03:15:00|2281.6|2269.6|2283.3|2271.3|2284.3|2272.3|2281.1|2269.1|0
1586143200000|2020-04-06 03:20:00|2282.3|2270.3|2286.3|2274.3|2287.3|2275.3|2278.8|2266.8|0
1586143500000|2020-04-06 03:25:00|2286.8|2274.8|2286|2274|2287.3|2275.3|2284.3|2272.3|1
1586143800000|2020-04-06 03:30:00|2285.7|2273.7|2303.5|2291.5|2304.4|2292.4|2285.7|2273.7|3
1586144100000|2020-04-06 03:35:00|2305.9|2293.9|2299.1|2287.1|2309.2|2297.2|2294.9|2282.9|0
1586144400000|2020-04-06 03:40:00|2298.6|2286.6|2297.4|2285.4|2299.1|2287.1|2294.1|2282.1|1
1586144700000|2020-04-06 03:45:00|2297.9|2285.9|2296|2284|2298.4|2286.4|2292|2280|1
1586145000000|2020-04-06 03:50:00|2297.2|2285.2|2296|2284|2305|2293|2294|2282|10
1586145300000|2020-04-06 03:55:00|2295.5|2283.5|2294.5|2282.5|2298|2286|2293|2281|0
1586145600000|2020-04-06 04:00:00|2294.8|2282.8|2295|2283|2297|2285|2293|2281|0
1586145900000|2020-04-06 04:05:00|2296|2284|2297|2285|2297|2285|2295.5|2283.5|0
1586146200000|2020-04-06 04:10:00|2296.7|2284.7|2297|2285|2298.9|2286.9|2294.9|2282.9|0
1586146500000|2020-04-06 04:15:00|2296.5|2284.5|2296.6|2284.6|2296.6|2284.6|2295.4|2283.4|0
1586146800000|2020-04-06 04:20:00|2296.3|2284.3|2297|2285|2297|2285|2295.9|2283.9|2
1586147100000|2020-04-06 04:25:00|2298.1|2286.1|2297.7|2285.7|2298.9|2286.9|2295.5|2283.5|6
1586154600000|2020-04-06 06:30:00|2305|2293|2299.6|2287.6|2305.7|2293.7|2296.6|2284.6|40
1586154900000|2020-04-06 06:35:00|2300.3|2288.3|2300.9|2288.9|2300.9|2288.9|2298.9|2286.9|63
1586155200000|2020-04-06 06:40:00|2301.6|2289.6|2303|2291|2303.6|2291.6|2300.5|2288.5|50
1586155500000|2020-04-06 06:45:00|2302|2290|2302.5|2290.5|2302.5|2290.5|2300|2288|0
1586155800000|2020-04-06 06:50:00|2303|2291|2314.2|2302.2|2315.6|2303.6|2303|2291|21
1586156100000|2020-04-06 06:55:00|2314.8|2302.8|2315.5|2303.5|2318.8|2306.8|2314.5|2302.5|5
1586156400000|2020-04-06 07:00:00|2315.2|2303.2|2313.2|2301.2|2315.2|2303.2|2308.7|2296.7|7
1586156700000|2020-04-06 07:05:00|2313.7|2301.7|2311.5|2299.5|2317.2|2305.2|2309.5|2297.5|5
1586157000000|2020-04-06 07:10:00|2312|2300|2311.3|2299.3|2312.3|2300.3|2307.8|2295.8|26
1586157300000|2020-04-06 07:15:00|2312|2300|2315.3|2303.3|2315.3|2303.3|2311.3|2299.3|0
1586157600000|2020-04-06 07:20:00|2316.3|2304.3|2315|2303|2316.6|2304.6|2314.3|2302.3|0
1586157900000|2020-04-06 07:25:00|2315.3|2303.3|2315|2303|2316|2304|2313.2|2301.2|0
1586158200000|2020-04-06 07:30:00|2314.7|2302.7|2314.7|2302.7|2315.4|2303.4|2312|2300|14
1586158500000|2020-04-06 07:35:00|2314.2|2302.2|2312|2300|2315.4|2303.4|2311.5|2299.5|0
1586158800000|2020-04-06 07:40:00|2311.7|2299.7|2311|2299|2312|2300|2308|2296|0
1586159100000|2020-04-06 07:45:00|2311.2|2299.2|2307.9|2295.9|2312|2300|2306.9|2294.9|0
1586159400000|2020-04-06 07:50:00|2307.4|2295.4|2305.9|2293.9|2312.4|2300.4|2303.9|2291.9|0
1586159700000|2020-04-06 07:55:00|2305.4|2293.4|2303.9|2291.9|2306.4|2294.4|2302.6|2290.6|6
1586160000000|2020-04-06 08:00:00|2302.9|2290.9|2301.9|2289.9|2306.4|2294.4|2301.9|2289.9|0
1586160300000|2020-04-06 08:05:00|2302.2|2290.2|2292.2|2280.2|2304.4|2292.4|2291.2|2279.2|15
1586160600000|2020-04-06 08:10:00|2292.5|2280.5|2289.2|2277.2|2293|2281|2286.8|2274.8|3
1586160900000|2020-04-06 08:15:00|2287.7|2275.7|2278.9|2266.9|2289.2|2277.2|2278.9|2266.9|0
1586161200000|2020-04-06 08:20:00|2278.7|2266.7|2283.2|2271.2|2283.2|2271.2|2276.7|2264.7|0
1586161500000|2020-04-06 08:25:00|2282.9|2270.9|2284.2|2272.2|2285.2|2273.2|2279.2|2267.2|0
1586161800000|2020-04-06 08:30:00|2284|2272|2282.2|2270.2|2285.2|2273.2|2281.2|2269.2|8
1586162100000|2020-04-06 08:35:00|2281.7|2269.7|2277.2|2265.2|2282.2|2270.2|2276.7|2264.7|0
1586162400000|2020-04-06 08:40:00|2277.4|2265.4|2284.9|2272.9|2288.6|2276.6|2277.4|2265.4|23
1586162700000|2020-04-06 08:45:00|2284.6|2272.6|2293|2281|2294.2|2282.2|2282.6|2270.6|141
1586163000000|2020-04-06 08:50:00|2293.8|2281.8|2290.5|2278.5|2294|2282|2288|2276|4
1586163300000|2020-04-06 08:55:00|2290.8|2278.8|2289.6|2277.6|2293|2281|2287.6|2275.6|34
1586163600000|2020-04-06 09:00:00|2289.3|2277.3|2292.4|2280.4|2294.2|2282.2|2289.2|2277.2|24
1586163900000|2020-04-06 09:05:00|2292.2|2280.2|2295.6|2283.6|2296.9|2284.9|2288.9|2276.9|19
1586164200000|2020-04-06 09:10:00|2295.9|2283.9|2299|2287|2299.7|2287.7|2295.9|2283.9|19
1586164500000|2020-04-06 09:15:00|2298.5|2286.5|2295.7|2283.7|2299.3|2287.3|2294.1|2282.1|16
1586164800000|2020-04-06 09:20:00|2296|2284|2296.1|2284.1|2298.9|2286.9|2295.1|2283.1|20
1586165100000|2020-04-06 09:25:00|2295.3|2283.3|2293.8|2281.8|2296.8|2284.8|2290.8|2278.8|0
1586165400000|2020-04-06 09:30:00|2293.5|2281.5|2298.6|2286.6|2299.5|2287.5|2288.9|2276.9|126
1586165700000|2020-04-06 09:35:00|2299.1|2287.1|2297.9|2285.9|2301.9|2289.9|2297.2|2285.2|86
1586166000000|2020-04-06 09:40:00|2296.9|2284.9|2298.9|2286.9|2298.9|2286.9|2296.2|2284.2|0
1586166300000|2020-04-06 09:45:00|2297.6|2285.6|2290.3|2278.3|2297.9|2285.9|2288.8|2276.8|0
1586166600000|2020-04-06 09:50:00|2290.1|2278.1|2293.5|2281.5|2293.5|2281.5|2287.6|2275.6|0
1586166900000|2020-04-06 09:55:00|2293.3|2281.3|2290.5|2278.5|2293.3|2281.3|2287.8|2275.8|19
1586226600000|2020-04-07 02:30:00|2333.9|2321.9|2321|2309|2337.9|2325.9|2317.2|2305.2|0
1586226900000|2020-04-07 02:35:00|2320|2308|2327.2|2315.2|2330.2|2318.2|2320|2308|0
1586227200000|2020-04-07 02:40:00|2326.7|2314.7|2322.7|2310.7|2331.2|2319.2|2320.9|2308.9|16
1586227500000|2020-04-07 02:45:00|2322.4|2310.4|2329.4|2317.4|2329.4|2317.4|2320.9|2308.9|6
1586227800000|2020-04-07 02:50:00|2329.2|2317.2|2325.7|2313.7|2329.7|2317.7|2323.2|2311.2|5
1586228100000|2020-04-07 02:55:00|2325.9|2313.9|2328.1|2316.1|2331.7|2319.7|2325.7|2313.7|0
1586228400000|2020-04-07 03:00:00|2328.6|2316.6|2325.6|2313.6|2328.6|2316.6|2322.6|2310.6|0
1586228700000|2020-04-07 03:05:00|2325.9|2313.9|2325.6|2313.6|2326.1|2314.1|2322.4|2310.4|2
1586229000000|2020-04-07 03:10:00|2326.1|2314.1|2324.8|2312.8|2326.6|2314.6|2324.3|2312.3|1
1586229300000|2020-04-07 03:15:00|2325.1|2313.1|2325.3|2313.3|2326.1|2314.1|2322.6|2310.6|0
1586229600000|2020-04-07 03:20:00|2324.3|2312.3|2321.3|2309.3|2324.3|2312.3|2319.8|2307.8|1
1586229900000|2020-04-07 03:25:00|2321.8|2309.8|2314.9|2302.9|2322.8|2310.8|2314.6|2302.6|52
1586230200000|2020-04-07 03:30:00|2315.2|2303.2|2318.2|2306.2|2321.2|2309.2|2313.9|2301.9|87
1586230500000|2020-04-07 03:35:00|2318.6|2306.6|2316.2|2304.2|2320.2|2308.2|2316.2|2304.2|6
1586230800000|2020-04-07 03:40:00|2315.9|2303.9|2307.2|2295.2|2315.9|2303.9|2306.2|2294.2|6
1586231100000|2020-04-07 03:45:00|2308|2296|2310.2|2298.2|2311.2|2299.2|2307.9|2295.9|30
1586231400000|2020-04-07 03:50:00|2309.9|2297.9|2309.9|2297.9|2309.9|2297.9|2306.1|2294.1|38
1586231700000|2020-04-07 03:55:00|2310.9|2298.9|2313.9|2301.9|2313.9|2301.9|2310.9|2298.9|5
1586232000000|2020-04-07 04:00:00|2314.1|2302.1|2317.6|2305.6|2319.2|2307.2|2313.9|2301.9|5
1586232300000|2020-04-07 04:05:00|2318.3|2306.3|2319.6|2307.6|2322.6|2310.6|2318.1|2306.1|0
1586232600000|2020-04-07 04:10:00|2318.9|2306.9|2319.6|2307.6|2321.1|2309.1|2318.6|2306.6|1
1586232900000|2020-04-07 04:15:00|2320.2|2308.2|2319.9|2307.9|2321.2|2309.2|2318.1|2306.1|0
1586233200000|2020-04-07 04:20:00|2319.1|2307.1|2319.1|2307.1|2321.1|2309.1|2318.9|2306.9|10
1586233500000|2020-04-07 04:25:00|2318.9|2306.9|2322.9|2310.9|2323.4|2311.4|2317.9|2305.9|10
1586241000000|2020-04-07 06:30:00|2300.8|2288.8|2310.8|2298.8|2313.8|2301.8|2297.8|2285.8|6
1586241300000|2020-04-07 06:35:00|2311.3|2299.3|2311.8|2299.8|2315.3|2303.3|2309.3|2297.3|5
1586241600000|2020-04-07 06:40:00|2311.5|2299.5|2324.9|2312.9|2325.4|2313.4|2311.3|2299.3|76
1586241900000|2020-04-07 06:45:00|2324.6|2312.6|2324.6|2312.6|2331.3|2319.3|2322.8|2310.8|110
1586242200000|2020-04-07 06:50:00|2324.9|2312.9|2326.1|2314.1|2327.8|2315.8|2323.6|2311.6|0
1586242500000|2020-04-07 06:55:00|2326.4|2314.4|2326.8|2314.8|2327.8|2315.8|2323.3|2311.3|0
1586242800000|2020-04-07 07:00:00|2325.8|2313.8|2321.1|2309.1|2329.6|2317.6|2318.8|2306.8|0
1586243100000|2020-04-07 07:05:00|2321.3|2309.3|2321.5|2309.5|2322.6|2310.6|2320.6|2308.6|1
1586243400000|2020-04-07 07:10:00|2321.3|2309.3|2319.3|2307.3|2322.3|2310.3|2319|2307|105
1586243700000|2020-04-07 07:15:00|2319|2307|2321|2309|2321.3|2309.3|2317.5|2305.5|147
1586244000000|2020-04-07 07:20:00|2320|2308|2315.4|2303.4|2321|2309|2315|2303|47
1586244300000|2020-04-07 07:25:00|2314.7|2302.7|2313.9|2301.9|2318.2|2306.2|2309.1|2297.1|133
1586244600000|2020-04-07 07:30:00|2312.9|2300.9|2312.9|2300.9|2314.1|2302.1|2309.9|2297.9|17
1586244900000|2020-04-07 07:35:00|2312.4|2300.4|2317.7|2305.7|2317.7|2305.7|2312.4|2300.4|1
1586245200000|2020-04-07 07:40:00|2316.7|2304.7|2317|2305|2320.4|2308.4|2315.4|2303.4|1
1586245500000|2020-04-07 07:45:00|2316.7|2304.7|2319.4|2307.4|2320.4|2308.4|2313.9|2301.9|0
1586245800000|2020-04-07 07:50:00|2319.2|2307.2|2322.1|2310.1|2322.4|2310.4|2319.2|2307.2|0
1586246100000|2020-04-07 07:55:00|2321.9|2309.9|2318.9|2306.9|2321.9|2309.9|2316.4|2304.4|2
1586246400000|2020-04-07 08:00:00|2318.2|2306.2|2321.7|2309.7|2322.4|2310.4|2314.9|2302.9|10
1586246700000|2020-04-07 08:05:00|2322.2|2310.2|2335.8|2323.8|2336.9|2324.9|2321.7|2309.7|26
1586247000000|2020-04-07 08:10:00|2335.3|2323.3|2342.1|2330.1|2343.6|2331.6|2334.8|2322.8|14
1586247300000|2020-04-07 08:15:00|2341.9|2329.9|2342.6|2330.6|2343.3|2331.3|2338.1|2326.1|13
1586247600000|2020-04-07 08:20:00|2343.3|2331.3|2352.6|2340.6|2359.1|2347.1|2343.3|2331.3|66
1586247900000|2020-04-07 08:25:00|2352.9|2340.9|2349.7|2337.7|2352.9|2340.9|2346.4|2334.4|36
1586248200000|2020-04-07 08:30:00|2348.9|2336.9|2347.9|2335.9|2349.7|2337.7|2345.9|2333.9|2
1586248500000|2020-04-07 08:35:00|2347.7|2335.7|2347.4|2335.4|2347.9|2335.9|2343.7|2331.7|0
1586248800000|2020-04-07 08:40:00|2347.2|2335.2|2346.9|2334.9|2348.9|2336.9|2345.9|2333.9|0
1586249100000|2020-04-07 08:45:00|2346.7|2334.7|2350.9|2338.9|2350.9|2338.9|2344.7|2332.7|11
1586249400000|2020-04-07 08:50:00|2350.2|2338.2|2356.9|2344.9|2356.9|2344.9|2348.5|2336.5|10
1586249700000|2020-04-07 08:55:00|2356.4|2344.4|2357.9|2345.9|2358.9|2346.9|2353.9|2341.9|1
1586250000000|2020-04-07 09:00:00|2358.5|2346.5|2362.5|2350.5|2366.9|2354.9|2358.5|2346.5|52
1586250300000|2020-04-07 09:05:00|2362.7|2350.7|2360.9|2348.9|2364.2|2352.2|2360.4|2348.4|18
1586250600000|2020-04-07 09:10:00|2360.4|2348.4|2361.9|2349.9|2362.2|2350.2|2358.9|2346.9|19
1586250900000|2020-04-07 09:15:00|2361.7|2349.7|2363|2351|2363.5|2351.5|2360.2|2348.2|62
1586251200000|2020-04-07 09:20:00|2362.7|2350.7|2366.1|2354.1|2366.1|2354.1|2357.1|2337.1|24
1586251500000|2020-04-07 09:25:00|2367.9|2355.9|2363.9|2351.9|2369.9|2357.9|2363.9|2351.9|19
1586251800000|2020-04-07 09:30:00|2364.5|2352.5|2368.9|2356.9|2368.9|2356.9|2364.5|2352.5|4
1586252100000|2020-04-07 09:35:00|2369.9|2357.9|2368.8|2356.8|2370.9|2358.9|2366.6|2354.6|3
1586252400000|2020-04-07 09:40:00|2369.1|2357.1|2366.7|2354.7|2369.1|2357.1|2366|2354|10
1586252700000|2020-04-07 09:45:00|2367.1|2355.1|2363.4|2351.4|2367.1|2355.1|2362.3|2350.3|46
1586253000000|2020-04-07 09:50:00|2363.9|2351.9|2356.8|2344.8|2364.4|2352.4|2353.7|2341.7|48
1586253300000|2020-04-07 09:55:00|2357.1|2345.1|2355.8|2339.8|2358.1|2346.1|2348.6|2336.6|158
1586313000000|2020-04-08 02:30:00|2368.1|2356.1|2368|2356|2376.1|2364.1|2362.2|2350.2|7
1586313300000|2020-04-08 02:35:00|2368.2|2356.2|2378.3|2366.3|2379.3|2367.3|2368.2|2356.2|0
1586313600000|2020-04-08 02:40:00|2379|2367|2374.5|2362.5|2383.8|2371.8|2372|2360|5
1586313900000|2020-04-08 02:45:00|2375.5|2363.5|2378.5|2366.5|2379.3|2367.3|2375|2363|0
1586314200000|2020-04-08 02:50:00|2379.5|2367.5|2382.3|2370.3|2382.3|2370.3|2379.5|2367.5|0
1586314500000|2020-04-08 02:55:00|2382.8|2370.8|2380|2368|2386.3|2374.3|2380|2368|64
1586314800000|2020-04-08 03:00:00|2379.7|2367.7|2377.2|2365.2|2380|2368|2374.2|2362.2|30
1586315100000|2020-04-08 03:05:00|2377.4|2365.4|2375.6|2363.6|2377.4|2365.4|2375.6|2363.6|2
1586315400000|2020-04-08 03:10:00|2375.9|2363.9|2375.4|2363.4|2377.9|2365.9|2375.1|2363.1|14
1586315700000|2020-04-08 03:15:00|2375.1|2363.1|2379.4|2367.4|2379.4|2367.4|2375.1|2363.1|38
1586316000000|2020-04-08 03:20:00|2378.9|2366.9|2380.9|2368.9|2381.9|2369.9|2378.9|2366.9|20
1586316300000|2020-04-08 03:25:00|2380.7|2368.7|2377.9|2365.9|2381.4|2369.4|2376.4|2364.4|2
1586316600000|2020-04-08 03:30:00|2377.6|2365.6|2372.9|2360.9|2377.9|2365.9|2371.6|2359.6|0
1586316900000|2020-04-08 03:35:00|2372.6|2360.6|2373.3|2361.3|2374.8|2362.8|2371.3|2359.3|19
1586317200000|2020-04-08 03:40:00|2372.8|2360.8|2376.3|2364.3|2378.1|2366.1|2370.8|2358.8|1
1586317500000|2020-04-08 03:45:00|2376.8|2364.8|2381.9|2369.9|2384.9|2372.9|2375.8|2363.8|3
1586317800000|2020-04-08 03:50:00|2382.2|2370.2|2380.9|2368.9|2382.2|2370.2|2379.9|2367.9|0
1586318100000|2020-04-08 03:55:00|2380.4|2368.4|2381.1|2369.1|2381.4|2369.4|2378.9|2366.9|0
1586318400000|2020-04-08 04:00:00|2380.9|2368.9|2378.6|2366.6|2380.9|2368.9|2378.1|2366.1|0
1586318700000|2020-04-08 04:05:00|2378.1|2366.1|2376.6|2364.6|2378.1|2366.1|2376.6|2364.6|0
1586319000000|2020-04-08 04:10:00|2377.6|2365.6|2376.6|2364.6|2377.6|2365.6|2374.3|2362.3|0
1586319300000|2020-04-08 04:15:00|2377.6|2365.6|2381.1|2369.1|2381.1|2369.1|2377.6|2365.6|6
1586319600000|2020-04-08 04:20:00|2380.9|2368.9|2381.1|2369.1|2382.1|2370.1|2379.1|2367.1|5
1586319900000|2020-04-08 04:25:00|2381.6|2369.6|2381.1|2369.1|2383.1|2371.1|2380.1|2368.1|1
1586327400000|2020-04-08 06:30:00|2373|2361|2374|2362|2376.7|2364.7|2372|2360|23
1586327700000|2020-04-08 06:35:00|2373.4|2361.4|2372.1|2360.1|2373.4|2361.4|2365.9|2353.9|5
1586328000000|2020-04-08 06:40:00|2372.6|2360.6|2379.6|2367.6|2381.1|2369.1|2371.6|2359.6|1
1586328300000|2020-04-08 06:45:00|2379.9|2367.9|2395.2|2383.2|2395.9|2383.9|2377.6|2365.6|4
1586328600000|2020-04-08 06:50:00|2394.9|2382.9|2393.6|2381.6|2395.9|2383.9|2389.1|2377.1|0
1586328900000|2020-04-08 06:55:00|2394.1|2382.1|2395.6|2383.6|2399.9|2387.9|2394.1|2382.1|6
1586329200000|2020-04-08 07:00:00|2395.4|2383.4|2398.9|2386.9|2399.4|2387.4|2393.6|2381.6|0
1586329500000|2020-04-08 07:05:00|2399.1|2387.1|2400.9|2388.9|2405.6|2393.6|2398.6|2386.6|7
1586329800000|2020-04-08 07:10:00|2400.6|2388.6|2397.6|2385.6|2401.9|2389.9|2395.9|2383.9|0
1586330100000|2020-04-08 07:15:00|2397.1|2385.1|2398.6|2386.6|2398.6|2386.6|2395.6|2383.6|0
1586330400000|2020-04-08 07:20:00|2400.6|2388.6|2398.8|2386.8|2400.6|2388.6|2393.9|2381.9|0
1586330700000|2020-04-08 07:25:00|2399.8|2387.8|2396.1|2384.1|2399.8|2387.8|2393.8|2381.8|1
1586331000000|2020-04-08 07:30:00|2395.8|2383.8|2397.8|2385.8|2398.8|2386.8|2392.6|2380.6|0
1586331300000|2020-04-08 07:35:00|2397.6|2385.6|2400.8|2388.8|2401.6|2389.6|2396.8|2384.8|0
1586331600000|2020-04-08 07:40:00|2400.6|2388.6|2402.1|2390.1|2404.8|2392.8|2399.6|2387.6|0
1586331900000|2020-04-08 07:45:00|2401.6|2389.6|2399.6|2387.6|2404.1|2392.1|2399.6|2387.6|0
1586332200000|2020-04-08 07:50:00|2399.8|2387.8|2399.3|2387.3|2401.3|2389.3|2398.3|2386.3|0
1586332500000|2020-04-08 07:55:00|2398.8|2386.8|2392.3|2380.3|2398.8|2386.8|2388.8|2376.8|4
1586332800000|2020-04-08 08:00:00|2392|2380|2387.8|2375.8|2392.3|2380.3|2383.8|2371.8|31
1586333100000|2020-04-08 08:05:00|2388|2376|2388.8|2376.8|2390.5|2378.5|2387.8|2375.8|0
1586333400000|2020-04-08 08:10:00|2389.3|2377.3|2389|2377|2392.8|2380.8|2386|2374|1
1586333700000|2020-04-08 08:15:00|2388|2376|2391|2379|2391.5|2379.5|2387|2375|0
1586334000000|2020-04-08 08:20:00|2392|2380|2394|2382|2394|2382|2391|2379|0
1586334300000|2020-04-08 08:25:00|2394.5|2382.5|2392.5|2380.5|2396|2384|2390.5|2378.5|0
1586334600000|2020-04-08 08:30:00|2392|2380|2388|2376|2392|2380|2388|2376|0
1586334900000|2020-04-08 08:35:00|2388.2|2376.2|2402.5|2390.5|2402.5|2390.5|2388|2376|20
1586335200000|2020-04-08 08:40:00|2402.2|2390.2|2401.7|2389.7|2409.8|2397.8|2397.8|2385.8|26
1586335500000|2020-04-08 08:45:00|2401.5|2389.5|2393.4|2381.4|2401.7|2389.7|2386.7|2374.7|8
1586335800000|2020-04-08 08:50:00|2392.7|2380.7|2391|2379|2395|2383|2391|2379|7
1586336100000|2020-04-08 08:55:00|2392|2380|2386.5|2374.5|2392|2380|2386.5|2374.5|22
1586336400000|2020-04-08 09:00:00|2386.2|2374.2|2387.2|2375.2|2387.7|2375.7|2378.4|2366.4|1
1586336700000|2020-04-08 09:05:00|2386.7|2374.7|2385.7|2373.7|2390.7|2378.7|2385.7|2373.7|0
1586337000000|2020-04-08 09:10:00|2386.2|2374.2|2386.9|2374.9|2388.9|2376.9|2384.7|2372.7|0
1586337300000|2020-04-08 09:15:00|2387.4|2375.4|2388.4|2376.4|2388.7|2376.7|2386.9|2374.9|0
1586337600000|2020-04-08 09:20:00|2388.7|2376.7|2393.9|2381.9|2394.4|2382.4|2388.7|2376.7|0
1586337900000|2020-04-08 09:25:00|2393.4|2381.4|2396.7|2384.7|2399.4|2387.4|2391.2|2379.2|4
1586338200000|2020-04-08 09:30:00|2396.4|2384.4|2393.4|2381.4|2397.5|2385.5|2393.4|2381.4|0
1586338500000|2020-04-08 09:35:00|2393.9|2381.9|2390.4|2378.4|2393.9|2381.9|2388.2|2376.2|0
1586338800000|2020-04-08 09:40:00|2390.9|2378.9|2388.2|2376.2|2391.4|2379.4|2386.2|2374.2|0
1586339100000|2020-04-08 09:45:00|2388.4|2376.4|2384.6|2372.6|2390.2|2378.2|2384.2|2372.2|0
1586339400000|2020-04-08 09:50:00|2384.1|2372.1|2389.4|2377.4|2389.7|2377.7|2381.4|2369.4|0
1586339700000|2020-04-08 09:55:00|2389.2|2377.2|2392.4|2380.4|2394.2|2382.2|2387.1|2375.1|8
1586399400000|2020-04-09 02:30:00|2419.3|2407.3|2421.5|2409.5|2427.8|2415|2413.5|2401.5|5
1586399700000|2020-04-09 02:35:00|2421|2409|2424.2|2412.2|2424.7|2412.7|2415.7|2403.7|11
1586400000000|2020-04-09 02:40:00|2424|2412|2426.7|2414.7|2427.5|2415.5|2422.5|2410.5|5
1586400300000|2020-04-09 02:45:00|2427|2415|2434.2|2422.2|2434.2|2422.2|2424.2|2412.2|13
1586400600000|2020-04-09 02:50:00|2434|2422|2437.5|2425.5|2441.5|2429.2|2431.2|2419.2|15
1586400900000|2020-04-09 02:55:00|2437.2|2425.2|2435.2|2423.2|2439|2427|2435|2423|0
1586401200000|2020-04-09 03:00:00|2436.2|2424.2|2431|2419|2436.7|2424.7|2428.5|2416.5|4
1586401500000|2020-04-09 03:05:00|2430.5|2418.5|2429.7|2417.7|2431|2419|2427.7|2415.7|0
1586401800000|2020-04-09 03:10:00|2429.5|2417.5|2426.2|2414.2|2431.2|2419.2|2425.2|2413.2|17
1586402100000|2020-04-09 03:15:00|2426.5|2414.5|2423.2|2411.2|2427.2|2415.2|2421.2|2409.2|0
1586402400000|2020-04-09 03:20:00|2422.2|2410.2|2426.2|2414.2|2427.2|2415.2|2422.2|2410.2|0
1586402700000|2020-04-09 03:25:00|2425.2|2413.2|2428.2|2416.2|2429.4|2417.4|2425.2|2413.2|5
1586403000000|2020-04-09 03:30:00|2428.4|2416.4|2425.2|2413.2|2429.7|2417.7|2425.2|2413.2|18
1586403300000|2020-04-09 03:35:00|2424.9|2412.9|2426.2|2414.2|2426.2|2414.2|2424.4|2412.4|0
1586403600000|2020-04-09 03:40:00|2425.4|2413.4|2425.7|2413.7|2426.2|2414.2|2425.2|2413.2|5
1586403900000|2020-04-09 03:45:00|2425.9|2413.9|2425.7|2413.7|2425.9|2413.9|2425.7|2413.7|0
1586404200000|2020-04-09 03:50:00|2425.9|2413.9|2425.7|2413.7|2427.2|2415.2|2425.7|2413.7|0
1586404500000|2020-04-09 03:55:00|2425.9|2413.9|2427.2|2415.2|2427.2|2415.2|2425.9|2413.9|1
1586404800000|2020-04-09 04:00:00|2426.7|2414.7|2425.4|2413.4|2426.7|2414.7|2420.6|2408.6|1
1586405100000|2020-04-09 04:05:00|2425.6|2413.6|2425.4|2413.4|2426.4|2414.4|2424.4|2412.4|0
1586405400000|2020-04-09 04:10:00|2425.1|2413.1|2424.4|2412.4|2425.4|2413.4|2423.4|2411.4|0
1586405700000|2020-04-09 04:15:00|2424.6|2412.6|2423.4|2411.4|2424.9|2412.9|2421.4|2409.4|0
1586406000000|2020-04-09 04:20:00|2423.6|2411.6|2421.4|2409.4|2424.6|2412.6|2420.4|2408.4|0
1586406300000|2020-04-09 04:25:00|2422.4|2410.4|2423.9|2411.9|2425.4|2413.4|2420.4|2408.4|11
1586413800000|2020-04-09 06:30:00|2430.2|2418.2|2432.2|2420.2|2433.2|2421.2|2426.2|2414.2|9
1586414100000|2020-04-09 06:35:00|2433.2|2421.2|2427.7|2415.7|2433.5|2421.5|2426.2|2414.2|0
1586414400000|2020-04-09 06:40:00|2427.5|2415.5|2433.5|2421.5|2433.5|2421.5|2425.2|2413.2|0
1586414700000|2020-04-09 06:45:00|2434.2|2422.2|2437.5|2425.5|2438.5|2426.5|2432.5|2420.5|5
1586415000000|2020-04-09 06:50:00|2436.5|2424.5|2433.9|2421.9|2437.4|2425.4|2433.9|2421.9|1
1586415300000|2020-04-09 06:55:00|2433.4|2421.4|2429.4|2417.4|2434.4|2422.4|2428.2|2416.2|0
1586415600000|2020-04-09 07:00:00|2429.9|2417.9|2420.2|2408.2|2431.4|2419.4|2418.2|2406.2|0
1586415900000|2020-04-09 07:05:00|2420.4|2408.4|2423.7|2411.7|2425.7|2413.7|2418.2|2406.2|4
1586416200000|2020-04-09 07:10:00|2423.2|2411.2|2421.2|2409.2|2424.9|2412.9|2421.2|2409.2|2
1586416500000|2020-04-09 07:15:00|2420.9|2408.9|2418.9|2406.9|2421.9|2409.9|2418.9|2406.9|5
1586416800000|2020-04-09 07:20:00|2419.9|2407.9|2419.9|2407.9|2419.9|2407.9|2416.9|2404.9|4
1586417100000|2020-04-09 07:25:00|2419.2|2407.2|2418.6|2406.6|2419.4|2407.4|2416.9|2404.9|1
1586417400000|2020-04-09 07:30:00|2419.4|2407.4|2417.1|2405.1|2420.4|2408.4|2415.4|2403.4|7
1586417700000|2020-04-09 07:35:00|2416.9|2404.9|2418.1|2406.1|2418.9|2406.9|2415.9|2403.9|0
1586418000000|2020-04-09 07:40:00|2417.6|2405.6|2404.1|2392.1|2417.9|2405.9|2402.1|2390.1|38
1586418300000|2020-04-09 07:45:00|2403.6|2391.6|2398.1|2386.1|2407.1|2395.1|2397.1|2385.1|39
1586418600000|2020-04-09 07:50:00|2397.9|2385.9|2402.1|2390.1|2405.1|2392.6|2396.6|2384.6|20
1586418900000|2020-04-09 07:55:00|2403.8|2391.8|2405.1|2393.1|2406.3|2394.3|2402.8|2390.8|0
1586419200000|2020-04-09 08:00:00|2404.8|2392.8|2400.8|2388.8|2406.3|2394.3|2400.3|2388.3|5
1586419500000|2020-04-09 08:05:00|2400.6|2388.6|2399.3|2387.3|2403.3|2391.3|2397.3|2385.3|0
1586419800000|2020-04-09 08:10:00|2399.1|2387.1|2399.3|2387.3|2399.3|2387.3|2396.3|2384.3|1
1586420100000|2020-04-09 08:15:00|2398.8|2386.8|2398.3|2386.3|2401.6|2389.6|2398.1|2386.1|5
1586420400000|2020-04-09 08:20:00|2399.3|2387.3|2399.6|2387.6|2403.3|2391.3|2397.3|2385.3|0
1586420700000|2020-04-09 08:25:00|2399.3|2387.3|2386.8|2374.8|2402.3|2390.3|2386.3|2374.3|12
1586421000000|2020-04-09 08:30:00|2386.3|2374.3|2387.8|2375.8|2388.8|2376.8|2384.8|2372.8|1
1586421300000|2020-04-09 08:35:00|2387.3|2375.3|2385.8|2373.8|2387.3|2375.3|2382.8|2370.8|1
1586421600000|2020-04-09 08:40:00|2386|2374|2389|2377|2389.8|2377.8|2384.8|2372.8|20
1586421900000|2020-04-09 08:45:00|2389.5|2377.5|2390|2378|2390|2378|2385.8|2373.8|2
1586422200000|2020-04-09 08:50:00|2390.8|2378.8|2391.8|2379.8|2393|2381|2387.8|2375.8|1
1586422500000|2020-04-09 08:55:00|2390.8|2378.8|2369|2357|2390.8|2378.8|2365.3|2353.3|5
1586422800000|2020-04-09 09:00:00|2368.5|2356.5|2362.8|2350.8|2370.8|2358.8|2352.5|2340.5|7
1586423100000|2020-04-09 09:05:00|2362.5|2350.5|2356.3|2344.3|2363.3|2351.3|2355.3|2343.3|6
1586423400000|2020-04-09 09:10:00|2356.5|2344.5|2356.3|2344.3|2358|2346|2351.3|2339.3|5
1586423700000|2020-04-09 09:15:00|2355.8|2343.8|2326.5|2314.5|2355.8|2343.8|2319.3|2307.3|3
1586424000000|2020-04-09 09:20:00|2327.5|2315.5|2338.5|2326.5|2342|2330|2319.5|2307.5|0
1586424300000|2020-04-09 09:25:00|2338.2|2326.2|2333|2321|2340.5|2327.8|2332|2320|2
1586424600000|2020-04-09 09:30:00|2334|2322|2330.5|2318.5|2334|2322|2327.5|2315.5|0
1586424900000|2020-04-09 09:35:00|2329|2317|2335|2323|2337|2325|2326.5|2314.5|0
1586425200000|2020-04-09 09:40:00|2334|2322|2336.7|2324.7|2337.5|2325.5|2327|2315|3
1586425500000|2020-04-09 09:45:00|2336.2|2324.2|2332.7|2320.7|2337.7|2325.7|2331.7|2318.7|5
1586425800000|2020-04-09 09:50:00|2333.5|2321.5|2335.4|2323.4|2336.5|2324.5|2330.5|2318.5|0
1586426100000|2020-04-09 09:55:00|2335.7|2323.7|2336|2324|2338.2|2326.2|2333.4|2321.4|8
1586485800000|2020-04-10 02:30:00|2347.9|2335.9|2352.1|2340.1|2368.6|2354.7|2347.9|2335.6|2
1586486100000|2020-04-10 02:35:00|2351.9|2339.9|2347.1|2335.1|2351.9|2339.9|2332.8|2320.8|71
1586486400000|2020-04-10 02:40:00|2346.1|2334.1|2344.8|2332.8|2351.3|2339.3|2340.8|2328.8|25
1586486700000|2020-04-10 02:45:00|2345|2333|2350.6|2338.6|2350.8|2338.8|2343.6|2331.6|22
1586487000000|2020-04-10 02:50:00|2349.6|2337.6|2355|2343|2356.8|2344.8|2348.6|2336.6|43
1586487300000|2020-04-10 02:55:00|2354.8|2342.8|2351|2339|2355|2343|2348|2336|10
1586487600000|2020-04-10 03:00:00|2354|2342|2353.5|2341.5|2356|2344|2350|2338|0
1586487900000|2020-04-10 03:05:00|2353.3|2341.3|2350|2338|2353.3|2341.3|2348|2336|0
1586488200000|2020-04-10 03:10:00|2349.8|2337.8|2348.7|2336.7|2352.2|2340.2|2348.5|2336.5|3
1586488500000|2020-04-10 03:15:00|2348.9|2336.9|2350.4|2338.4|2353|2341|2346.4|2334.4|25
1586488800000|2020-04-10 03:20:00|2350.9|2338.9|2349.9|2337.9|2351.2|2339.2|2348.4|2336.4|0
1586489100000|2020-04-10 03:25:00|2349.1|2337.1|2349.4|2337.4|2349.4|2337.4|2347.3|2335.3|10
1586489400000|2020-04-10 03:30:00|2349|2337|2346.8|2334.8|2349|2337|2346.4|2334.4|18
1586489700000|2020-04-10 03:35:00|2347.1|2335.1|2347.8|2335.8|2349.1|2337.1|2346|2334|4
1586490000000|2020-04-10 03:40:00|2348|2336|2348.3|2336.3|2350|2338|2348|2336|0
1586490300000|2020-04-10 03:45:00|2348.5|2336.5|2337.7|2325.7|2348.5|2336.5|2336.7|2324.7|52
1586490600000|2020-04-10 03:50:00|2338|2326|2324.5|2312.5|2338|2326|2319.3|2307.3|2
1586490900000|2020-04-10 03:55:00|2326.5|2314.5|2322.7|2310.7|2329|2317|2322.5|2310.5|0
1586491200000|2020-04-10 04:00:00|2322.5|2310.5|2325.2|2313.2|2328.2|2316.2|2321.9|2309.9|5
1586491500000|2020-04-10 04:05:00|2324.7|2312.7|2323.5|2311.5|2325.7|2313.7|2323.5|2311.5|1
1586491800000|2020-04-10 04:10:00|2324|2312|2324.5|2312.5|2324.9|2312.9|2322.5|2310.5|0
1586492100000|2020-04-10 04:15:00|2323.5|2311.5|2324.5|2312.5|2324.5|2312.5|2322.5|2310.5|0
1586492400000|2020-04-10 04:20:00|2324|2312|2322.2|2310.2|2324|2312|2321.2|2309.2|1
1586492700000|2020-04-10 04:25:00|2321.7|2309.7|2321.4|2309.4|2325.1|2313.1|2319.4|2307.4|10
1586500200000|2020-04-10 06:30:00|2311.1|2299.1|2313.3|2301.3|2314.8|2302.8|2310.3|2298.3|0
1586500500000|2020-04-10 06:35:00|2313|2301|2313.3|2301.3|2315.3|2303.3|2311.3|2299.3|12
1586500800000|2020-04-10 06:40:00|2313.5|2301.5|2313.3|2301.3|2314.3|2302.3|2312.3|2300.3|0
1586501100000|2020-04-10 06:45:00|2314.3|2302.3|2320.8|2308.8|2328.3|2316.3|2313.3|2301.3|0
1586501400000|2020-04-10 06:50:00|2320.3|2308.3|2322|2310|2324.5|2312.5|2320.3|2308.3|0
1586501700000|2020-04-10 06:55:00|2322.5|2310.5|2316.5|2304.5|2325|2312|2314.8|2302.8|0
1586502000000|2020-04-10 07:00:00|2315.8|2303.8|2317.7|2305.7|2318|2306|2315.2|2303.2|0
1586502300000|2020-04-10 07:05:00|2317.2|2305.2|2317.5|2305.5|2322.2|2310.2|2316.2|2304.2|0
1586502600000|2020-04-10 07:10:00|2317.7|2305.7|2297.8|2285.8|2318.5|2306.5|2297.8|2285.8|10
1586502900000|2020-04-10 07:15:00|2297.3|2285.3|2300.8|2288.8|2305|2293|2294.5|2282.5|1
1586503200000|2020-04-10 07:20:00|2301.3|2289.3|2302.5|2290.5|2302.5|2290.5|2297.3|2285.3|3
1586503500000|2020-04-10 07:25:00|2303|2291|2308|2296|2309.7|2297.7|2302|2290|1
1586503800000|2020-04-10 07:30:00|2307.5|2295.5|2302.5|2290.5|2307.5|2295.5|2300.7|2288.7|1
1586504100000|2020-04-10 07:35:00|2302.7|2290.7|2297.1|2285.1|2302.7|2290.7|2294.3|2282.3|10
1586504400000|2020-04-10 07:40:00|2296.6|2284.6|2295.3|2283.3|2299.1|2287.1|2295.1|2283.1|1
1586504700000|2020-04-10 07:45:00|2295|2283|2297.8|2285.8|2298|2286|2293|2281|1
1586505000000|2020-04-10 07:50:00|2297.3|2285.3|2309.8|2297.8|2312.7|2300.7|2295.3|2283.3|0
1586505300000|2020-04-10 07:55:00|2310|2298|2309.8|2297.8|2312.7|2300.7|2304.8|2292.8|0
1586505600000|2020-04-10 08:00:00|2309.5|2297.5|2317.8|2305.8|2319.3|2307.3|2307.5|2295.5|0
1586505900000|2020-04-10 08:05:00|2318|2306|2329.5|2317.5|2337.2|2325.2|2317.5|2305.5|4
1586506200000|2020-04-10 08:10:00|2329.2|2317.2|2333.2|2321.2|2334.5|2322.5|2319.2|2306.4|0
1586506500000|2020-04-10 08:15:00|2332.2|2320.2|2345|2333|2345|2333|2332.2|2320.2|8
1586506800000|2020-04-10 08:20:00|2345.8|2333.8|2342.5|2330.5|2356.3|2344.3|2338.8|2326.8|10
1586507100000|2020-04-10 08:25:00|2343.5|2331.5|2343.5|2331.5|2346|2334|2335.5|2323.5|0
1586507400000|2020-04-10 08:30:00|2342.8|2330.8|2342|2330|2342.9|2330.9|2334.8|2322.8|1
1586507700000|2020-04-10 08:35:00|2340.9|2328.9|2335.5|2323.5|2340.9|2328.9|2334|2320.2|1
1586508000000|2020-04-10 08:40:00|2336|2324|2334.5|2322.5|2340|2328|2333.7|2321.7|1
1586508300000|2020-04-10 08:45:00|2334.2|2322.2|2333.5|2321.5|2336|2324|2332.5|2320.5|0
1586508600000|2020-04-10 08:50:00|2333.7|2321.7|2338.7|2326.7|2342.3|2330.3|2332.7|2320.7|0
1586508900000|2020-04-10 08:55:00|2339|2327|2344.5|2332.5|2349.5|2337.5|2339|2327|3
1586509200000|2020-04-10 09:00:00|2344.3|2332.3|2340.5|2328.5|2344.5|2332.5|2339.5|2327.5|0
1586509500000|2020-04-10 09:05:00|2341.5|2329.5|2336.5|2324.5|2344.5|2332.5|2335.5|2323.5|0
1586509800000|2020-04-10 09:10:00|2335.5|2323.5|2338.5|2326.5|2339.8|2327.8|2335.5|2323.5|1
1586510100000|2020-04-10 09:15:00|2338.2|2326.2|2336.5|2324.5|2341.9|2329.9|2336.5|2324.5|0
1586510400000|2020-04-10 09:20:00|2336|2324|2333.5|2321.5|2340.2|2326|2333.5|2321.5|0
1586510700000|2020-04-10 09:25:00|2333.2|2321.2|2338.5|2326.5|2340.5|2328.5|2332.5|2320.5|0
1586511000000|2020-04-10 09:30:00|2337.9|2325.9|2333.5|2321.5|2337.9|2325.9|2332.5|2320.5|0
1586511300000|2020-04-10 09:35:00|2333.9|2321.9|2337.2|2325.2|2337.7|2325.7|2332.5|2320.5|0
1586511600000|2020-04-10 09:40:00|2337.7|2325.7|2344.4|2332.4|2344.4|2332.4|2335.7|2323.7|0
1586511900000|2020-04-10 09:45:00|2344.2|2332.2|2342.4|2330.4|2349.7|2337.7|2341.9|2329.9|0
1586512200000|2020-04-10 09:50:00|2342.2|2330.2|2343.9|2331.9|2346.9|2334.9|2340.9|2328.9|0
1586512500000|2020-04-10 09:55:00|2344.3|2332.3|2340.3|2328.3|2347.9|2335.9|2339|2327|32
1586745000000|2020-04-13 02:30:00|2339.5|2327.5|2330.9|2318.9|2339.5|2327.5|2322|2310|0
1586745300000|2020-04-13 02:35:00|2330.5|2318.5|2324.8|2312.8|2330.5|2318.5|2319.7|2307.7|0
1586745600000|2020-04-13 02:40:00|2324.7|2312.7|2338.7|2326.7|2338.7|2326.7|2324.7|2312.7|0
1586745900000|2020-04-13 02:45:00|2338.5|2326.5|2337|2325|2342.7|2330.7|2335.5|2323.5|6
1586746200000|2020-04-13 02:50:00|2336|2324|2336.7|2324.7|2337.7|2325.7|2331.7|2319.7|4
1586746500000|2020-04-13 02:55:00|2336.6|2324.6|2337.2|2325.2|2337.6|2325.6|2334.6|2322.6|0
1586746800000|2020-04-13 03:00:00|2336.7|2324.7|2319.9|2307.9|2337.8|2325.8|2317.5|2305.5|7
1586747100000|2020-04-13 03:05:00|2319.7|2307.7|2314.1|2302.1|2320.1|2308.1|2310.7|2298.7|25
1586747400000|2020-04-13 03:10:00|2313.7|2301.7|2314.9|2302.9|2315.4|2303.4|2307.9|2295.9|2
1586747700000|2020-04-13 03:15:00|2314.1|2302.1|2311.7|2299.7|2314.9|2302.9|2310.1|2298.1|8
1586748000000|2020-04-13 03:20:00|2312.7|2300.7|2309.6|2297.6|2313.7|2301.7|2309.3|2297.3|10
1586748300000|2020-04-13 03:25:00|2309.4|2297.4|2306.7|2294.7|2309.6|2297.6|2303.3|2291.3|228
1586748600000|2020-04-13 03:30:00|2306.5|2294.5|2306.4|2294.4|2307.7|2295.7|2305.3|2293.3|47
1586748900000|2020-04-13 03:35:00|2306.5|2294.5|2308.9|2296.9|2310.7|2298.7|2306.2|2294.2|40
1586749200000|2020-04-13 03:40:00|2308.7|2296.7|2308.8|2296.8|2310.4|2298.4|2307.6|2295.6|80
1586749500000|2020-04-13 03:45:00|2308.6|2296.6|2307.2|2295.2|2308.6|2296.6|2306.3|2294.3|25
1586749800000|2020-04-13 03:50:00|2306.5|2294.5|2307.8|2295.8|2308.8|2296.8|2306.3|2294.3|42
1586750100000|2020-04-13 03:55:00|2308|2296|2308|2296|2309|2297|2307.8|2295.8|3
1586750400000|2020-04-13 04:00:00|2307.8|2295.8|2308.4|2296.4|2308.6|2296.6|2307|2295|20
1586750700000|2020-04-13 04:05:00|2308.6|2296.6|2308.8|2296.8|2310.4|2298.4|2307|2295|0
1586751000000|2020-04-13 04:10:00|2309.1|2297.1|2307.8|2295.8|2310.8|2298.8|2307.5|2295.5|13
1586751300000|2020-04-13 04:15:00|2308.6|2296.6|2309.1|2297.1|2309.4|2297.4|2307.8|2295.8|1
1586751600000|2020-04-13 04:20:00|2308.9|2296.9|2308.6|2296.6|2308.9|2296.9|2306.6|2294.6|64
1586751900000|2020-04-13 04:25:00|2308.4|2296.4|2305.8|2293.8|2308.6|2296.6|2305.7|2293.7|141
1586759400000|2020-04-13 06:30:00|2299.8|2287.8|2301.3|2289.3|2303.5|2291.5|2294.8|2282.8|10
1586759700000|2020-04-13 06:35:00|2302.1|2290.1|2303.3|2291.3|2304.5|2292.5|2301.1|2289.1|31
1586760000000|2020-04-13 06:40:00|2303.6|2291.6|2299.5|2287.5|2303.6|2291.6|2298|2286|0
1586760300000|2020-04-13 06:45:00|2298.6|2286.6|2297.1|2285.1|2299|2287|2295.3|2283.3|3
1586760600000|2020-04-13 06:50:00|2296.9|2284.9|2293.1|2281.1|2297.1|2285.1|2292.1|2280.1|0
1586760900000|2020-04-13 06:55:00|2293.4|2281.4|2296.3|2284.3|2297.1|2285.1|2293.1|2281.1|0
1586761200000|2020-04-13 07:00:00|2296.6|2284.6|2289.1|2277.1|2298.1|2286.1|2288.9|2276.9|2
1586761500000|2020-04-13 07:05:00|2289.4|2277.4|2285.2|2273.2|2290.9|2278.9|2283|2271|23
1586761800000|2020-04-13 07:10:00|2285.5|2273.5|2286.4|2274.4|2288.4|2276.4|2285.2|2273.2|32
1586762100000|2020-04-13 07:15:00|2286.5|2274.5|2290.4|2278.4|2291.7|2279.7|2284.9|2272.9|0
1586762400000|2020-04-13 07:20:00|2289.8|2277.8|2291.3|2279.3|2292.2|2280.2|2288.4|2276.4|2
1586762700000|2020-04-13 07:25:00|2291.5|2279.5|2291.3|2279.3|2292.3|2280.3|2289.5|2277.5|2
1586763000000|2020-04-13 07:30:00|2291.2|2279.2|2287.9|2275.9|2291.2|2279.2|2287.4|2275.4|183
1586763300000|2020-04-13 07:35:00|2288.2|2276.2|2289|2277|2291.5|2279.5|2287.4|2275.4|0
1586763600000|2020-04-13 07:40:00|2288.7|2276.7|2289.7|2277.7|2291|2279|2287.4|2275.4|0
1586763900000|2020-04-13 07:45:00|2289.9|2277.9|2284.9|2272.9|2290.5|2278.5|2282|2270|45
1586764200000|2020-04-13 07:50:00|2285.4|2273.4|2281.9|2269.9|2285.9|2273.9|2281.9|2269.9|0
1586764500000|2020-04-13 07:55:00|2282.4|2270.4|2281.8|2269.8|2284.9|2272.9|2281.8|2269.8|0
1586764800000|2020-04-13 08:00:00|2282.8|2270.8|2285.8|2273.8|2285.8|2273.8|2281.5|2269.5|0
1586765100000|2020-04-13 08:05:00|2286|2274|2285.8|2273.8|2286.8|2274.8|2282.8|2270.8|0
1586765400000|2020-04-13 08:10:00|2285.7|2273.7|2285.8|2273.8|2286.8|2274.8|2282.8|2270.8|0
1586765700000|2020-04-13 08:15:00|2286|2274|2286.8|2274.8|2286.8|2274.8|2283.8|2271.8|0
1586766000000|2020-04-13 08:20:00|2287.8|2275.8|2288.2|2276.2|2290.2|2278.2|2286.8|2274.8|0
1586766300000|2020-04-13 08:25:00|2287.9|2275.9|2278|2266|2287.9|2275.9|2277|2265|31
1586766600000|2020-04-13 08:30:00|2279|2267|2278|2266|2281|2269|2278|2266|0
1586766900000|2020-04-13 08:35:00|2278.5|2266.5|2277.5|2265.5|2280|2268|2277.5|2265.5|1
1586767200000|2020-04-13 08:40:00|2277.3|2265.3|2273.8|2261.8|2278.6|2266.6|2273.5|2261.5|6
1586767500000|2020-04-13 08:45:00|2274.3|2262.3|2274.2|2262.2|2275.8|2263.8|2273.3|2261.3|1
1586767800000|2020-04-13 08:50:00|2274.4|2262.4|2274.9|2262.9|2274.9|2262.9|2272.1|2260.1|1
1586768100000|2020-04-13 08:55:00|2274.4|2262.4|2269|2257|2274.4|2262.4|2267|2255|31
1586768400000|2020-04-13 09:00:00|2268.9|2256.9|2262.8|2250.8|2269.5|2257.5|2262.8|2250.8|41
1586768700000|2020-04-13 09:05:00|2263|2251|2263.8|2251.8|2265.8|2253.8|2262.8|2250.8|5
1586769000000|2020-04-13 09:10:00|2264|2252|2262.7|2250.7|2265.2|2253.2|2261|2249|1
1586769300000|2020-04-13 09:15:00|2262.3|2250.3|2268.8|2256.8|2269.2|2257.2|2258.7|2246.7|8
1586769600000|2020-04-13 09:20:00|2269.2|2257.2|2269.2|2257.2|2273.8|2261.8|2267.7|2255.7|13
1586769900000|2020-04-13 09:25:00|2269.7|2257.7|2268.7|2256.7|2272.5|2260.5|2266.2|2254.2|8
1586770200000|2020-04-13 09:30:00|2268.2|2256.2|2262.5|2250.5|2269.7|2257.7|2261.5|2249.5|16
1586770500000|2020-04-13 09:35:00|2261.5|2249.5|2264.5|2252.5|2268.5|2256.5|2260.5|2248.5|1
1586770800000|2020-04-13 09:40:00|2264.1|2252.1|2265.3|2253.3|2266.5|2254.5|2263.3|2251.3|20
1586771100000|2020-04-13 09:45:00|2265.1|2253.1|2264.3|2252.3|2265.8|2253.8|2260.8|2248.8|0
1586771400000|2020-04-13 09:50:00|2264.5|2252.5|2266|2254|2266.3|2254.3|2261.3|2249.3|4
1586771700000|2020-04-13 09:55:00|2265.8|2253.8|2265.1|2253.1|2266|2254|2262.3|2250.3|67
1586831400000|2020-04-14 02:30:00|2264.2|2252.2|2272|2260|2275.7|2263.7|2260.5|2248.5|13
1586831700000|2020-04-14 02:35:00|2272.2|2260.2|2272|2260|2278|2266|2271|2259|4
1586832000000|2020-04-14 02:40:00|2271.5|2259.5|2278.7|2266.7|2279.7|2267.7|2271|2259|0
1586832300000|2020-04-14 02:45:00|2279.2|2267.2|2274.7|2262.7|2279.2|2267.2|2274|2262|0
1586832600000|2020-04-14 02:50:00|2274.8|2262.8|2275.7|2263.7|2279.7|2267.7|2274.8|2262.8|1
1586832900000|2020-04-14 02:55:00|2275.5|2263.5|2271.5|2259.5|2276.3|2264.3|2271.5|2259.5|9
1586833200000|2020-04-14 03:00:00|2271|2259|2257|2245|2271|2259|2254.7|2242.7|29
1586833500000|2020-04-14 03:05:00|2257.5|2245.5|2240|2228|2257.5|2245.5|2238.5|2226.5|2
1586833800000|2020-04-14 03:10:00|2239.9|2227.9|2237.5|2225.5|2244|2232|2235|2223|0
1586834100000|2020-04-14 03:15:00|2237.4|2225.4|2234|2222|2240.5|2228.5|2232|2220|15
1586834400000|2020-04-14 03:20:00|2234.2|2222.2|2243|2231|2244|2232|2234|2222|0
1586834700000|2020-04-14 03:25:00|2242.5|2230.5|2242.8|2230.8|2247.2|2235.2|2242|2230|16
1586835000000|2020-04-14 03:30:00|2243.2|2231.2|2251|2239|2252.5|2240.5|2242|2230|0
1586835300000|2020-04-14 03:35:00|2252|2240|2257|2245|2259.8|2247.8|2246|2234|0
1586835600000|2020-04-14 03:40:00|2257.2|2245.2|2255|2243|2258.3|2246.3|2254.7|2242.7|30
1586835900000|2020-04-14 03:45:00|2254.7|2242.7|2254.5|2242.5|2255.7|2243.7|2253.2|2241.2|0
1586836200000|2020-04-14 03:50:00|2253.7|2241.7|2253.5|2241.5|2253.7|2241.7|2251.5|2239.5|0
1586836500000|2020-04-14 03:55:00|2253.6|2241.6|2252.5|2240.5|2255.5|2243.5|2252.5|2240.5|0
1586836800000|2020-04-14 04:00:00|2251.5|2239.5|2251.5|2239.5|2253.5|2241.5|2251.5|2239.5|0
1586837100000|2020-04-14 04:05:00|2251.8|2239.8|2252.5|2240.5|2257.3|2245.3|2251.5|2239.5|0
1586837400000|2020-04-14 04:10:00|2252.3|2240.3|2254.5|2242.5|2254.5|2242.5|2252.3|2240.3|0
1586837700000|2020-04-14 04:15:00|2254.6|2242.6|2258|2246|2260|2248|2254.3|2242.3|5
1586838000000|2020-04-14 04:20:00|2258.1|2246.1|2254.1|2242.1|2260.3|2248.3|2253|2241|2
1586838300000|2020-04-14 04:25:00|2254.3|2242.3|2260.1|2248.1|2261.8|2249.8|2254.3|2242.3|4
1586845800000|2020-04-14 06:30:00|2255.6|2243.6|2257.1|2245.1|2262.2|2250.2|2249.1|2237.1|0
1586846100000|2020-04-14 06:35:00|2256.1|2244.1|2256.1|2244.1|2257.1|2245.1|2254.1|2242.1|0
1586846400000|2020-04-14 06:40:00|2256.6|2244.6|2251.7|2239.7|2256.6|2244.6|2249.1|2237.1|0
1586846700000|2020-04-14 06:45:00|2252.1|2240.1|2251.9|2239.9|2254.1|2242.1|2249.1|2237.1|0
1586847000000|2020-04-14 06:50:00|2251.7|2239.7|2252.2|2240.2|2254.6|2242.6|2249|2237|5
1586847300000|2020-04-14 06:55:00|2252.7|2240.7|2270.2|2258.2|2272.6|2260.6|2251.9|2239.9|33
1586847600000|2020-04-14 07:00:00|2270.4|2258.4|2265.6|2253.6|2270.4|2258.4|2262.9|2250.9|13
1586847900000|2020-04-14 07:05:00|2266|2254|2269.4|2257.4|2272.2|2260.2|2265.7|2253.7|20
1586848200000|2020-04-14 07:10:00|2268.4|2256.4|2260|2248|2268.4|2256.4|2258.5|2246.5|0
1586848500000|2020-04-14 07:15:00|2259.5|2247.5|2263.4|2251.4|2264.4|2252.4|2258|2246|0
1586848800000|2020-04-14 07:20:00|2262.9|2250.9|2262.4|2250.4|2266.2|2254.2|2259.4|2247.4|0
1586849100000|2020-04-14 07:25:00|2261.3|2249.3|2262.3|2250.3|2263.3|2251.3|2260.3|2248.3|0
1586849400000|2020-04-14 07:30:00|2262.7|2250.7|2265.3|2253.3|2266.5|2254.5|2262.7|2250.7|0
1586849700000|2020-04-14 07:35:00|2265|2253|2267|2255|2273.7|2261.7|2264.3|2252.3|10
1586850000000|2020-04-14 07:40:00|2267.2|2255.2|2265.9|2253.9|2269.2|2257.2|2265.2|2253.2|0
1586850300000|2020-04-14 07:45:00|2265.5|2253.5|2265.5|2253.5|2267.3|2254.5|2264.5|2247.3|34
1586850600000|2020-04-14 07:50:00|2265|2253|2265|2253|2266.5|2254.5|2264.3|2252.3|0
1586850900000|2020-04-14 07:55:00|2264.8|2252.8|2267.8|2255.8|2275.7|2263.7|2264.5|2252.5|9
1586851200000|2020-04-14 08:00:00|2267.7|2255.7|2267.2|2255.2|2269.5|2257.5|2266.2|2254.2|1
1586851500000|2020-04-14 08:05:00|2268|2256|2255|2243|2270.2|2258.2|2254.5|2242.5|5
1586851800000|2020-04-14 08:10:00|2255.5|2243.5|2259.2|2247.2|2259.3|2247.3|2253.5|2241.5|0
1586852100000|2020-04-14 08:15:00|2259|2247|2259|2247|2259.8|2247.8|2257.7|2245.7|75
1586852400000|2020-04-14 08:20:00|2259.2|2247.2|2262.3|2250.3|2264.7|2252.7|2259.2|2247.2|2
1586852700000|2020-04-14 08:25:00|2261.8|2249.8|2261.8|2249.8|2263.2|2251.2|2260.2|2248.2|0
1586853000000|2020-04-14 08:30:00|2261.7|2249.7|2260.3|2248.3|2262.5|2250.5|2258.8|2246.8|49
1586853300000|2020-04-14 08:35:00|2260.2|2248.2|2259.5|2247.5|2263.3|2251.3|2259.5|2247.5|136
1586853600000|2020-04-14 08:40:00|2259.3|2247.3|2256.3|2244.3|2259.5|2247.5|2256.2|2244.2|28
1586853900000|2020-04-14 08:45:00|2256.5|2244.5|2259.5|2247.5|2261.2|2249.2|2256.5|2244.5|4
1586854200000|2020-04-14 08:50:00|2259.2|2247.2|2257.5|2245.5|2259.5|2247.5|2256.8|2244.8|75
1586854500000|2020-04-14 08:55:00|2257.2|2245.2|2266.7|2254.7|2266.7|2254.7|2256.8|2244.8|10
1586854800000|2020-04-14 09:00:00|2267|2255|2266.3|2254.3|2269.8|2257.8|2263.8|2251.8|13
1586855100000|2020-04-14 09:05:00|2266.8|2254.8|2262.8|2250.8|2267.8|2255.8|2261.8|2249.8|0
1586855400000|2020-04-14 09:10:00|2263|2251|2263|2251|2265|2253|2262|2250|0
1586855700000|2020-04-14 09:15:00|2263.1|2251.1|2258|2246|2265|2253|2258|2246|0
1586856000000|2020-04-14 09:20:00|2258.1|2246.1|2257.1|2245.1|2259.8|2247.8|2256.8|2244.8|0
1586856300000|2020-04-14 09:25:00|2257|2245|2259.9|2247.9|2261.4|2249.4|2257|2245|4
1586856600000|2020-04-14 09:30:00|2260.1|2248.1|2259.4|2247.4|2261.4|2249.4|2258.4|2246.4|0
1586856900000|2020-04-14 09:35:00|2259.1|2247.1|2261.4|2249.4|2264.6|2252.6|2259.1|2247.1|0
1586857200000|2020-04-14 09:40:00|2261.6|2249.6|2262.6|2250.6|2263.4|2251.4|2261.6|2249.6|0
1586857500000|2020-04-14 09:45:00|2262.7|2250.7|2263.4|2251.4|2264.1|2252.1|2262.7|2250.7|0
1586857800000|2020-04-14 09:50:00|2264.3|2252.3|2264|2252|2267.1|2255.1|2263.3|2251.3|9
1586858100000|2020-04-14 09:55:00|2264.3|2252.3|2265.3|2253.3|2270.8|2258.8|2264.3|2252.3|94
1586917800000|2020-04-15 02:30:00|2270.9|2254.9|2273.7|2261.7|2276.7|2264.7|2269.2|2253.6|4
1586918100000|2020-04-15 02:35:00|2273.2|2261.2|2275.1|2263.1|2276.3|2263.1|2271.7|2258.3|0
1586918400000|2020-04-15 02:40:00|2276|2264|2281.8|2265.8|2287.1|2271.4|2276|2264|11
1586918700000|2020-04-15 02:45:00|2282.8|2266.8|2284|2268|2285.4|2271.7|2280.1|2266|0
1586919000000|2020-04-15 02:50:00|2283.7|2267.7|2279.5|2263.5|2283.7|2268.1|2279.1|2263.5|2
1586919300000|2020-04-15 02:55:00|2279.8|2263.8|2283|2271|2285|2271.3|2279.4|2263.4|0
1586919600000|2020-04-15 03:00:00|2283.3|2271.3|2293.8|2277.8|2295|2280.8|2283.3|2271.3|6
1586919900000|2020-04-15 03:05:00|2293.5|2277.5|2289.8|2273.8|2293.8|2277.8|2287.8|2271.8|0
1586920200000|2020-04-15 03:10:00|2289.5|2273.5|2287.8|2271.8|2289.5|2275.1|2285.7|2269.7|0
1586920500000|2020-04-15 03:15:00|2288.3|2272.3|2291.2|2279.2|2292.1|2280.1|2288.3|2272.3|0
1586920800000|2020-04-15 03:20:00|2291.4|2279.4|2297.3|2285.3|2298.9|2286.9|2291.4|2279.4|14
1586921100000|2020-04-15 03:25:00|2296.9|2284.9|2302.3|2286.3|2304.6|2292.6|2296.9|2284.9|14
1586921400000|2020-04-15 03:30:00|2301.6|2289.6|2302.1|2290.1|2303.5|2291.5|2300.5|2288.5|74
1586921700000|2020-04-15 03:35:00|2302.8|2290.8|2300.5|2288.5|2302.8|2290.8|2300.5|2288.5|20
1586922000000|2020-04-15 03:40:00|2300.9|2288.9|2301.1|2289.1|2302.7|2290.7|2300.4|2288.4|15
1586922300000|2020-04-15 03:45:00|2301.2|2289.2|2301.5|2289.5|2301.9|2289.9|2300.7|2288.7|7
1586922600000|2020-04-15 03:50:00|2301.4|2289.4|2301.4|2289.4|2301.4|2289.4|2301.4|2289.4|4
1586922900000|2020-04-15 03:55:00|2301|2289|2299.6|2287.6|2301|2289|2298.9|2286.9|1
1586923200000|2020-04-15 04:00:00|2299.5|2287.5|2295.3|2283.3|2299.5|2287.5|2295.3|2283.3|21
1586923500000|2020-04-15 04:05:00|2294.9|2282.9|2296.3|2284.3|2296.3|2284.3|2291.1|2279.1|7
1586923800000|2020-04-15 04:10:00|2296.1|2284.1|2294.1|2282.1|2296.3|2284.3|2293.2|2281.2|2
1586924100000|2020-04-15 04:15:00|2293.7|2281.7|2294.1|2282.1|2294.1|2282.1|2293.2|2281.2|0
1586924400000|2020-04-15 04:20:00|2294.2|2282.2|2296.1|2284.1|2299.9|2287.9|2294.2|2282.2|5
1586924700000|2020-04-15 04:25:00|2296.6|2284.6|2300.6|2288.6|2302.5|2290.5|2296.6|2284.6|15
1586932200000|2020-04-15 06:30:00|2301.5|2289.5|2317.2|2305.2|2318.4|2306.4|2299.5|2286.7|10
1586932500000|2020-04-15 06:35:00|2317.7|2305.7|2314.6|2302.6|2320.4|2308.4|2314.5|2302.5|7
1586932800000|2020-04-15 06:40:00|2314.5|2302.5|2311.8|2299.8|2315.6|2303.6|2305.3|2293.2|34
1586933100000|2020-04-15 06:45:00|2310.8|2298.8|2300.8|2288.8|2310.8|2298.8|2300.8|2288.2|2
1586933400000|2020-04-15 06:50:00|2301.3|2289.3|2305.5|2293.5|2305.5|2293.5|2296.6|2284.6|3
1586933700000|2020-04-15 06:55:00|2305.3|2293.3|2304.1|2292.1|2306.5|2294.5|2303.6|2291.6|0
1586934000000|2020-04-15 07:00:00|2304.6|2292.6|2310.6|2298.6|2311|2299|2304.5|2292.5|0
1586934300000|2020-04-15 07:05:00|2310.5|2298.5|2302.6|2290.6|2310.5|2298.5|2301.8|2289.8|1
1586934600000|2020-04-15 07:10:00|2302.5|2290.5|2302.6|2290.6|2302.6|2290.6|2300.9|2288.9|0
1586934900000|2020-04-15 07:15:00|2303.5|2291.5|2301.6|2289.6|2305.6|2293.6|2300.9|2288.9|0
1586935200000|2020-04-15 07:20:00|2301.8|2289.8|2297.1|2285.1|2302.8|2290.8|2296.6|2284.6|1
1586935500000|2020-04-15 07:25:00|2296.6|2284.6|2296.9|2284.9|2298.6|2286.6|2296.6|2284.6|0
1586935800000|2020-04-15 07:30:00|2297.7|2285.7|2299.6|2287.6|2299.6|2287.6|2292.6|2280.6|9
1586936100000|2020-04-15 07:35:00|2300.1|2288.1|2300.9|2288.9|2304.6|2292.6|2300.1|2288.1|5
1586936400000|2020-04-15 07:40:00|2300.6|2288.6|2297.9|2285.9|2301.6|2289.6|2296.6|2284.6|6
1586936700000|2020-04-15 07:45:00|2297.8|2285.8|2299.6|2287.6|2300.6|2288.6|2296.6|2284.6|0
1586937000000|2020-04-15 07:50:00|2299.9|2287.9|2300.6|2288.6|2303.4|2291.4|2299.6|2287.6|2
1586937300000|2020-04-15 07:55:00|2300.4|2288.4|2299.6|2287.6|2300.4|2288.4|2296.6|2284.6|2
1586937600000|2020-04-15 08:00:00|2299.4|2287.4|2296.2|2284.2|2301.4|2289.4|2296.1|2284.1|2
1586937900000|2020-04-15 08:05:00|2296.6|2284.6|2294.6|2282.6|2298.6|2286.6|2294.6|2282.6|2
1586938200000|2020-04-15 08:10:00|2295.6|2283.6|2297.4|2285.4|2297.4|2285.4|2295.1|2283.1|0
1586938500000|2020-04-15 08:15:00|2297.6|2285.6|2297.6|2285.6|2298.6|2286.6|2296.6|2284.6|0
1586938800000|2020-04-15 08:20:00|2297.1|2285.1|2287.3|2275.3|2297.6|2285.6|2286.7|2274.7|9
1586939100000|2020-04-15 08:25:00|2287.2|2275.2|2283.7|2271.7|2288.7|2276.7|2282.1|2270.1|17
1586939400000|2020-04-15 08:30:00|2282.8|2270.8|2276.3|2264.3|2283.7|2271.7|2276.3|2264.3|37
1586939700000|2020-04-15 08:35:00|2274.5|2262.5|2264.8|2252.8|2275|2263|2264.7|2252.7|55
1586940000000|2020-04-15 08:40:00|2265|2253|2268.8|2256.8|2271.2|2259.2|2264|2252|3
1586940300000|2020-04-15 08:45:00|2269.8|2257.8|2268.8|2256.8|2271.8|2259.8|2267.8|2255.8|0
1586940600000|2020-04-15 08:50:00|2269|2257|2275.8|2263.8|2275.8|2263.8|2269|2257|0
1586940900000|2020-04-15 08:55:00|2276|2264|2283.3|2271.3|2286.8|2274.8|2273.8|2261.8|1
1586941200000|2020-04-15 09:00:00|2282.8|2270.8|2277|2265|2282.8|2270.8|2275.5|2263.5|10
1586941500000|2020-04-15 09:05:00|2276.5|2264.5|2275.2|2263.2|2276.5|2264.5|2272.9|2260.9|2
1586941800000|2020-04-15 09:10:00|2275|2263|2278.6|2266.6|2280|2268|2271.7|2259.7|0
1586942100000|2020-04-15 09:15:00|2277.6|2265.6|2275.6|2263.6|2278.6|2266.6|2275.6|2263.6|0
1586942400000|2020-04-15 09:20:00|2275.8|2263.8|2274.5|2262.5|2276.5|2264.5|2274.5|2262.5|2
1586942700000|2020-04-15 09:25:00|||||||||20
1586943000000|2020-04-15 09:30:00|2274.1|2262.1|2275.3|2263.3|2275.3|2263.3|2271.3|2259.3|43
1586943300000|2020-04-15 09:35:00|2275.5|2263.5|2277|2265|2277.8|2265.8|2273.3|2261.3|0
1586943600000|2020-04-15 09:40:00|2277.3|2265.3|2278|2266|2280.3|2268.3|2277.3|2265.3|0
1586943900000|2020-04-15 09:45:00|2278.5|2266.5|2275.3|2263.3|2281.8|2267.9|2273.3|2261.3|0
1586944200000|2020-04-15 09:50:00|2275.8|2263.8|2276.3|2264.3|2276.5|2264.5|2273.5|2261.5|0
1586944500000|2020-04-15 09:55:00|2276.2|2264.2|2280.8|2264.8|2282.4|2269.5|2275.3|2261|48
1587004200000|2020-04-16 02:30:00|2292.1|2280.1|2301.2|2289.2|2305.6|2292.2|2292.1|2276.9|0
1587004500000|2020-04-16 02:35:00|2302.4|2286.4|2301.8|2289.8|2304.1|2291.2|2299.2|2284.1|0
1587004800000|2020-04-16 02:40:00|2301.3|2289.3|2301|2289|2302.8|2289.3|2297.8|2284.1|0
1587005100000|2020-04-16 02:45:00|2301.1|2289.1|2304.1|2292.1|2308.9|2296.9|2301.1|2288|0
1587005400000|2020-04-16 02:50:00|2305.2|2289.2|2293|2277|2305.2|2291.7|2291.8|2274.5|0
1587005700000|2020-04-16 02:55:00|2295.3|2275.3|2288.4|2268.4|2296.8|2280|2280.8|2266.3|6
1587006000000|2020-04-16 03:00:00|2288.8|2268.8|2287.1|2267.1|2288.8|2271.7|2281.4|2263.3|1
1587006300000|2020-04-16 03:05:00|2287.2|2267.2|2271.9|2255.9|2290.7|2271.6|2268.5|2254.7|0
1587006600000|2020-04-16 03:10:00|2271.5|2255.5|2272.2|2256.2|2276.9|2259|2267.4|2253.2|2
1587006900000|2020-04-16 03:15:00|2272.7|2256.7|2268.2|2252.2|2273.7|2259.4|2261.8|2249.8|0
1587007200000|2020-04-16 03:20:00|2267.4|2251.4|2264.4|2252.4|2272.8|2255.6|2264.4|2249.9|0
1587007500000|2020-04-16 03:25:00|2264|2252|2268.1|2252.1|2269.5|2255.1|2264|2250.5|0
1587007800000|2020-04-16 03:30:00|2268.2|2252.2|2273.4|2253.4|2275.4|2258|2268.1|2252.1|0
1587008100000|2020-04-16 03:35:00|2270.9|2254.9|2271.2|2255.2|2276.4|2258.8|2265.8|2252|0
1587008400000|2020-04-16 03:40:00|2273.1|2253.1|2273.1|2257.1|2276.3|2258.1|2270.4|2253.1|0
1587008700000|2020-04-16 03:45:00|2273|2257|2275.1|2259.1|2276.2|2259.1|2270|2252.6|0
1587009000000|2020-04-16 03:50:00|2274.6|2258.6|2277.9|2261.9|2280|2262.1|2272.5|2257.8|0
1587009300000|2020-04-16 03:55:00|2276.8|2260.8|2274.9|2258.9|2276.8|2261.4|2272.8|2257.1|0
1587009600000|2020-04-16 04:00:00|2272.8|2260.8|2275.8|2259.8|2275.8|2261.3|2272.3|2258.3|16
1587009900000|2020-04-16 04:05:00|2275.9|2259.9|2273.3|2261.3|2276.4|2262.4|2273.3|2259.4|0
1587010200000|2020-04-16 04:10:00|2274.4|2258.4|2272.5|2260.5|2274.9|2260.5|2272.3|2258.3|0
1587010500000|2020-04-16 04:15:00|2274.7|2258.7|2272.7|2256.7|2274.7|2260.4|2271.5|2256.7|0
1587010800000|2020-04-16 04:20:00|2270.5|2258.5|2269.5|2257.5|2272|2258.5|2269.5|2256|0
1587011100000|2020-04-16 04:25:00|2272|2256|2273|2257|2274|2260.5|2272|2256|0
1587018600000|2020-04-16 06:30:00|2254.4|2242.4|2251.9|2239.9|2258.1|2243.4|2250.7|2237.7|11
1587018900000|2020-04-16 06:35:00|2252.3|2240.3|2249.2|2237.2|2252.6|2240.6|2246.4|2230.8|20
1587019200000|2020-04-16 06:40:00|2249.3|2237.3|2252.7|2240.7|2252.7|2240.7|2245.4|2233.4|0
1587019500000|2020-04-16 06:45:00|2252.6|2240.6|2254.3|2242.3|2254.8|2242.8|2250.3|2238.3|6
1587019800000|2020-04-16 06:50:00|2254.2|2242.2|2240.7|2228.7|2254.2|2242.2|2239|2227|26
1587020100000|2020-04-16 06:55:00|2241.2|2229.2|2241.3|2229.3|2245.7|2233.7|2240.7|2228.7|0
1587020400000|2020-04-16 07:00:00|2242.7|2230.7|2250.8|2238.8|2251.3|2239.3|2242.7|2230.7|0
1587020700000|2020-04-16 07:05:00|2250.7|2238.7|2246.7|2234.7|2252|2240|2246.7|2234.7|16
1587021000000|2020-04-16 07:10:00|2246.2|2234.2|2245.2|2233.2|2247.9|2235.9|2245.2|2233.2|16
1587021300000|2020-04-16 07:15:00|2244.9|2232.9|2246.2|2234.2|2249.4|2237.4|2244.9|2232.9|2
1587021600000|2020-04-16 07:20:00|2246.3|2234.3|2241.7|2229.7|2246.3|2234.3|2237.4|2225.4|18
1587021900000|2020-04-16 07:25:00|2242.2|2230.2|2242|2230|2247.2|2235.2|2241.2|2229.2|38
1587022200000|2020-04-16 07:30:00|2241.2|2229.2|2240|2228|2243|2231|2238.1|2226.1|5
1587022500000|2020-04-16 07:35:00|2239.9|2227.9|2237.1|2225.1|2241|2229|2236.1|2224.1|6
1587022800000|2020-04-16 07:40:00|2237|2225|2235|2223|2237.1|2225.1|2233|2221|38
1587023100000|2020-04-16 07:45:00|2234.9|2222.9|2234.5|2222.5|2239.5|2227.5|2234|2222|14
1587023400000|2020-04-16 07:50:00|2234|2222|2246.9|2234.9|2246.9|2234.9|2234|2222|17
1587023700000|2020-04-16 07:55:00|2247.3|2235.3|2246.9|2234.9|2255|2243|2245.3|2233.3|40
1587024000000|2020-04-16 08:00:00|2245.2|2233.2|2237.3|2225.3|2247.1|2235.1|2236.5|2224.5|21
1587024300000|2020-04-16 08:05:00|2237.1|2225.1|2237.5|2225.5|2240.3|2228.3|2236.1|2224.1|2
1587024600000|2020-04-16 08:10:00|2237|2225|2238.1|2226.1|2240.2|2228.2|2236.1|2224.1|11
1587024900000|2020-04-16 08:15:00|2237.7|2225.7|2237.5|2225.5|2241.6|2229.6|2237.5|2225.5|41
1587025200000|2020-04-16 08:20:00|2238|2226|2239.5|2227.5|2240.5|2228.5|2237.5|2225.5|8
1587025500000|2020-04-16 08:25:00|2238.5|2226.5|2243|2231|2243.2|2231.2|2238.1|2226.1|10
1587025800000|2020-04-16 08:30:00|2242.5|2230.5|2241.6|2229.6|2245.5|2233.5|2240.5|2228.5|15
1587026100000|2020-04-16 08:35:00|2241.5|2229.5|2244.5|2232.5|2248.9|2236.9|2241.1|2229.1|75
1587026400000|2020-04-16 08:40:00|2244.1|2232.1|2244.8|2232.8|2247.6|2235.6|2243.7|2231.7|0
1587026700000|2020-04-16 08:45:00|2245.2|2233.2|2248.6|2236.6|2252.5|2240.5|2245.2|2233.2|5
1587027000000|2020-04-16 08:50:00|2248.8|2236.8|2246.6|2234.6|2251|2239|2246.6|2234.6|0
1587027300000|2020-04-16 08:55:00|2246.5|2234.5|2241|2229|2246.5|2234.5|2239.1|2227.1|23
1587027600000|2020-04-16 09:00:00|2240.6|2228.6|2240.1|2228.1|2241.5|2229.5|2239.2|2227.2|0
1587027900000|2020-04-16 09:05:00|2240.8|2228.8|2244.2|2232.2|2244.8|2232.8|2240.1|2228.1|0
1587028200000|2020-04-16 09:10:00|2243.8|2231.8|2245.8|2233.8|2245.8|2233.8|2243.3|2231.3|0
1587028500000|2020-04-16 09:15:00|2246.2|2234.2|2245.8|2233.8|2247.8|2235.8|2243.8|2231.8|0
1587028800000|2020-04-16 09:20:00|2245.4|2233.4|2245.1|2233.1|2245.9|2233.9|2243.7|2231.7|1
1587029100000|2020-04-16 09:25:00|2244.9|2232.9|2247.1|2235.1|2247.1|2235.1|2244.2|2232.2|3
1587029400000|2020-04-16 09:30:00|2247.8|2235.8|2245.6|2233.6|2249.7|2237.7|2245.2|2233.2|0
1587029700000|2020-04-16 09:35:00|2245.2|2233.2|2246.6|2234.6|2247.1|2235.1|2244.8|2232.8|6
1587030000000|2020-04-16 09:40:00|2246.1|2234.1|2246.6|2234.6|2246.6|2234.6|2245.6|2233.6|3
1587030300000|2020-04-16 09:45:00|2246.4|2234.4|2242.6|2230.6|2246.4|2234.4|2242.3|2230.3|10
1587030600000|2020-04-16 09:50:00|2241.6|2229.6|2237.2|2225.2|2241.6|2229.6|2233.3|2221.3|27
1587030900000|2020-04-16 09:55:00|2236.8|2224.8|2232|2220|2238.5|2226.5|2230.9|2218.9|11
1587090600000|2020-04-17 02:30:00|2226|2206|2223.4|2203.4|2231.6|2211.6|2214|2194|0
1587090900000|2020-04-17 02:35:00|2223.5|2203.5|2226|2210|2233.7|2216|2222.2|2203.5|0
1587091200000|2020-04-17 02:40:00|2225.6|2209.6|2223.3|2207.3|2225.6|2209.6|2219.8|2205.9|0
1587091500000|2020-04-17 02:45:00|2223.7|2207.7|2241.6|2221.6|2246.1|2226.1|2222.3|2207.7|0
1587091800000|2020-04-17 02:50:00|2241.3|2221.3|2240.8|2224.8|2245.3|2225.3|2238.5|2218.5|0
1587092100000|2020-04-17 02:55:00|2241.8|2225.8|2237.8|2221.8|2243.7|2226.3|2237.3|2221.3|0
1587092400000|2020-04-17 03:00:00|2237.7|2221.7|2243.8|2227.8|2245.3|2228.7|2237.3|2220.8|0
1587092700000|2020-04-17 03:05:00|2243.4|2227.4|2242.4|2226.4|2247.7|2230.3|2240.2|2222.3|0
1587093000000|2020-04-17 03:10:00|2245.3|2225.3|2242.4|2226.4|2245.9|2227.6|2237.4|2219.9|0
1587093300000|2020-04-17 03:15:00|2243.2|2227.2|2242.9|2226.9|2243.8|2227.8|2242.4|2226.4|0
1587093600000|2020-04-17 03:20:00|2243.3|2227.3|2242.9|2226.9|2247.8|2231.8|2242.4|2225.9|0
1587093900000|2020-04-17 03:25:00|2243.4|2227.4|2242.3|2222.3|2244.3|2227.8|2238.8|2220.3|0
1587094200000|2020-04-17 03:30:00|2243|2223|2242.2|2222.2|2243.8|2227.3|2239.8|2220.8|0
1587094500000|2020-04-17 03:35:00|2242|2222|2239.5|2219.5|2242|2222|2236.5|2216.5|0
1587094800000|2020-04-17 03:40:00|2239.7|2219.7|2240.2|2220.2|2241.6|2221.6|2239.7|2219.7|0
1587095100000|2020-04-17 03:45:00|2240.6|2220.6|2241.4|2221.4|2244.1|2224.1|2240.6|2220.6|0
1587095400000|2020-04-17 03:50:00|2241.3|2221.3|2241.8|2221.8|2242.8|2222.8|2241.3|2221.3|0
1587095700000|2020-04-17 03:55:00|2241.9|2221.9|2252.6|2232.6|2256.3|2236.3|2241.9|2221.9|0
1587096000000|2020-04-17 04:00:00|2253.1|2233.1|2251.4|2231.4|2253.7|2233.7|2251.2|2231.2|0
1587096300000|2020-04-17 04:05:00|2251|2231|2253.8|2241.8|2256.2|2244.1|2251|2231|7
1587096600000|2020-04-17 04:10:00|2253.2|2241.2|2252.9|2240.9|2256.8|2244.8|2252.7|2236.7|4
1587096900000|2020-04-17 04:15:00|2253.3|2241.3|2254.7|2242.7|2254.7|2242.7|2252.4|2238.7|1
1587097200000|2020-04-17 04:20:00|2255|2243|2263|2243|2263.8|2246.6|2255|2241|20
1587097500000|2020-04-17 04:25:00|2261.1|2245.1|2265.8|2245.8|2265.8|2248.4|2259.9|2243.9|0
1587105000000|2020-04-17 06:30:00|2268.2|2252.2|2264.2|2244.2|2272.7|2258.6|2263.4|2244.2|10
1587105300000|2020-04-17 06:35:00|2265.2|2245.2|2265.6|2245.6|2268.7|2248.7|2262.1|2242.1|0
1587105600000|2020-04-17 06:40:00|2265|2245|2272|2252|2272|2254.1|2263.7|2243.7|0
1587105900000|2020-04-17 06:45:00|2270.1|2254.1|2268.7|2252.7|2272|2254.1|2268.6|2248.6|0
1587106200000|2020-04-17 06:50:00|2269.1|2253.1|2267.7|2255.7|2269.9|2256.9|2267.6|2252.7|0
1587106500000|2020-04-17 06:55:00|2268.1|2256.1|2266.9|2250.9|2269.1|2257|2266.8|2250.9|0
1587106800000|2020-04-17 07:00:00|2267.3|2251.3|2274.4|2258.4|2275.4|2259.4|2266.1|2251.3|1
1587107100000|2020-04-17 07:05:00|2274.5|2258.5|2270.2|2254.2|2278.2|2260.2|2267.3|2251.3|0
1587107400000|2020-04-17 07:10:00|2270.1|2254.1|2263.8|2243.8|2271.8|2256.7|2261.5|2241.5|0
1587107700000|2020-04-17 07:15:00|2264.7|2244.7|2263.7|2243.7|2265.7|2246.2|2261.2|2243.3|0
1587108000000|2020-04-17 07:20:00|2262.2|2246.2|2262|2242|2264|2246.2|2256.7|2239.7|2
1587108300000|2020-04-17 07:25:00|2262.1|2242.1|2255.3|2239.3|2263|2245.1|2253.4|2235.6|0
1587108600000|2020-04-17 07:30:00|2257.6|2237.6|2259|2239|2261.1|2242.5|2255.6|2236.2|0
1587108900000|2020-04-17 07:35:00|2257.5|2241.5|2260.3|2240.3|2263.6|2245.8|2257.1|2239|0
1587109200000|2020-04-17 07:40:00|2260.4|2240.4|2261.7|2245.7|2262.8|2245.8|2258.3|2240.2|0
1587109500000|2020-04-17 07:45:00|2261.8|2245.8|2262.2|2242.2|2265.3|2247.3|2258.7|2240.9|0
1587109800000|2020-04-17 07:50:00|2260.3|2244.3|2263.8|2247.8|2265.2|2247.8|2260.3|2243.8|0
1587110100000|2020-04-17 07:55:00|2265.2|2245.2|2263.3|2247.3|2265.3|2247.8|2262.9|2244.4|0
1587110400000|2020-04-17 08:00:00|2265.5|2245.5|2263.2|2243.2|2266.4|2248.9|2262.8|2243.2|0
1587110700000|2020-04-17 08:05:00|2261.7|2245.7|2259.3|2243.3|2265.4|2246.3|2258.2|2239.8|0
1587111000000|2020-04-17 08:10:00|2258.8|2242.8|2252.7|2236.7|2260|2242.8|2252.7|2235.2|0
1587111300000|2020-04-17 08:15:00|2253.8|2233.8|2254.3|2238.3|2256.5|2238.5|2248.8|2232.4|0
1587111600000|2020-04-17 08:20:00|2253.6|2237.6|2252.3|2236.3|2257.2|2237.9|2250.7|2233|0
1587111900000|2020-04-17 08:25:00|2252.7|2236.7|2259.2|2239.2|2259.5|2240.3|2252.7|2235.4|0
1587112200000|2020-04-17 08:30:00|2257.3|2241.3|2260.3|2244.3|2263.4|2245.8|2256.1|2237.6|0
1587112500000|2020-04-17 08:35:00|2262.4|2242.4|2266.9|2250.9|2268.8|2250.9|2261.3|2242.4|0
1587112800000|2020-04-17 08:40:00|2267.3|2251.3|2263.7|2247.7|2269.1|2251.8|2263.7|2246.1|0
1587113100000|2020-04-17 08:45:00|2263.9|2247.9|2263.2|2243.2|2267.5|2250.2|2260.6|2242.2|0
1587113400000|2020-04-17 08:50:00|2262.7|2242.7|2260.8|2244.8|2263.3|2245.2|2259.2|2241|0
1587113700000|2020-04-17 08:55:00|2262.7|2242.7|2261.7|2245.7|2265.1|2247.2|2259.2|2240.5|0
1587114000000|2020-04-17 09:00:00|2264|2244|2261.8|2249.8|2264.3|2250.4|2260.4|2244|0
1587114300000|2020-04-17 09:05:00|2261.7|2249.7|2263|2251|2263.9|2251.9|2260.4|2248.4|0
1587114600000|2020-04-17 09:10:00|2264.8|2252.8|2257.9|2245.9|2266|2253.4|2257.1|2244.6|9
1587114900000|2020-04-17 09:15:00|2257.8|2245.8|2259|2247|2261.6|2247.5|2256.9|2243.6|0
1587115200000|2020-04-17 09:20:00|2260|2248|2261|2249|2264|2250|2259.9|2246.1|0
1587115500000|2020-04-17 09:25:00|2260.1|2248.1|2260|2248|2262.7|2249|2258.9|2245.8|0
1587115800000|2020-04-17 09:30:00|2259.9|2247.9|2267.1|2255.1|2270.6|2257.5|2259|2247|0
1587116100000|2020-04-17 09:35:00|2269.2|2253.2|2263.6|2251.6|2270|2256.6|2262.6|2249.2|0
1587116400000|2020-04-17 09:40:00|2266.2|2250.2|2266.7|2254.7|2268.2|2254.7|2263.9|2249.2|0
1587116700000|2020-04-17 09:45:00|2269|2253|2271.2|2255.2|2272.3|2259.5|2267.1|2252.6|0
1587117000000|2020-04-17 09:50:00|2270.7|2254.7|2265.6|2253.6|2270.7|2256.1|2264.1|2250.2|0
1587117300000|2020-04-17 09:55:00|2266.1|2254.1|2263.2|2251.2|2276.8|2264.8|2262|2250|45
1587349800000|2020-04-20 02:30:00|2268.4|2248.4|2280.5|2264.5|2282.3|2269.5|2268.4|2248.4|0
1587350100000|2020-04-20 02:35:00|2280|2264|2274.4|2262.4|2280.4|2264.4|2274.4|2260.3|0
1587350400000|2020-04-20 02:40:00|2276.4|2260.4|2276.2|2256.2|2277.9|2263.9|2271.2|2256.2|10
1587350700000|2020-04-20 02:45:00|2277.2|2257.2|2272.5|2252.5|2277.2|2257.2|2268.8|2249.7|1
1587351000000|2020-04-20 02:50:00|2272|2252|2268.1|2248.1|2272|2252|2263.4|2245.5|0
1587351300000|2020-04-20 02:55:00|2267.7|2247.7|2273.6|2253.6|2274|2254|2264.7|2247.2|0
1587351600000|2020-04-20 03:00:00|2273.5|2253.5|2272.5|2252.5|2273.5|2254.6|2267.2|2249.3|0
1587351900000|2020-04-20 03:05:00|2273.5|2253.5|2273.5|2253.5|2274|2255.4|2267|2249|0
1587352200000|2020-04-20 03:10:00|2274|2254|2281.5|2269.5|2282.9|2270.9|2272.4|2252.4|0
1587352500000|2020-04-20 03:15:00|2282|2270|2287.5|2275.5|2289.3|2277.3|2281.5|2269.5|5
1587352800000|2020-04-20 03:20:00|2288.4|2276.4|2287.4|2275.4|2289.3|2277.3|2286.4|2274.4|0
1587353100000|2020-04-20 03:25:00|2287.9|2275.9|2291.4|2279.4|2292.4|2280.4|2287.9|2275.9|5
1587353400000|2020-04-20 03:30:00|2291|2279|2291.9|2279.9|2291.9|2279.9|2289.7|2277.7|0
1587353700000|2020-04-20 03:35:00|2291.4|2279.4|2295|2283|2295|2283|2291|2279|6
1587354000000|2020-04-20 03:40:00|2295.1|2283.1|2296.5|2284.5|2297.9|2285.9|2294.5|2279.6|2
1587354300000|2020-04-20 03:45:00|2295.9|2283.9|2293.1|2281.1|2297.4|2285.4|2291.7|2277.7|0
1587354600000|2020-04-20 03:50:00|2293.6|2281.6|2295.5|2283.5|2297.4|2284.9|2292.6|2280.1|0
1587354900000|2020-04-20 03:55:00|2295|2283|2293.9|2281.9|2295.5|2283.5|2293.9|2281.9|2
1587355200000|2020-04-20 04:00:00|2294.5|2282.5|2302.4|2286.4|2302.8|2288.9|2294.4|2282.4|10
1587355500000|2020-04-20 04:05:00|2300.5|2284.5|2295.9|2279.9|2302.8|2286.8|2295.9|2279.9|0
1587355800000|2020-04-20 04:10:00|2296|2280|2296.9|2280.9|2297.8|2284.4|2295.4|2279.9|0
1587356100000|2020-04-20 04:15:00|2294.8|2282.8|2293.4|2281.4|2296.5|2282.8|2293.4|2279.9|0
1587356400000|2020-04-20 04:20:00|2295.5|2279.5|2291.5|2279.5|2295.5|2281.4|2291|2279|0
1587356700000|2020-04-20 04:25:00|2291|2279|2289.7|2277.7|2292.1|2280|2284.3|2272.3|20
1587364200000|2020-04-20 06:30:00|2292.9|2276.9|2290.7|2274.7|2296.6|2284.4|2290.7|2274.7|14
1587364500000|2020-04-20 06:35:00|2291.7|2275.7|2290.1|2278.1|2297|2284|2290.1|2275.2|0
1587364800000|2020-04-20 06:40:00|2290.5|2278.5|2289.1|2277.1|2291.5|2279.5|2287.3|2275.3|0
1587365100000|2020-04-20 06:45:00|2289.5|2277.5|2289.6|2277.6|2289.7|2277.7|2288.2|2276.2|0
1587365400000|2020-04-20 06:50:00|2289.5|2277.5|2289.9|2277.9|2292.8|2280.8|2288.2|2276.2|0
1587365700000|2020-04-20 06:55:00|2288.5|2276.5|2290.3|2278.3|2290.3|2278.3|2283.8|2271.8|0
1587366000000|2020-04-20 07:00:00|2290|2278|2290.3|2278.3|2292.2|2280.2|2288.4|2276.4|0
1587366300000|2020-04-20 07:05:00|2290.8|2278.8|2292.8|2280.8|2292.8|2280.8|2290.8|2278.8|15
1587366600000|2020-04-20 07:10:00|2292.7|2280.7|2292.8|2280.8|2292.8|2280.8|2292.7|2280.7|54
1587366900000|2020-04-20 07:15:00|2293.7|2281.7|2294.2|2282.2|2297|2285|2293.7|2281.7|47
1587367200000|2020-04-20 07:20:00|2293.7|2281.7|2294.5|2282.5|2295.2|2283.2|2292.2|2280.2|1
1587367500000|2020-04-20 07:25:00|2294|2282|2282.2|2270.2|2294|2282|2282.2|2270.2|2
1587367800000|2020-04-20 07:30:00|2281.7|2269.7|2277.8|2265.8|2284.2|2272.2|2277.3|2265.3|4
1587368100000|2020-04-20 07:35:00|2277.3|2265.3|2279.6|2267.6|2282.9|2269.3|2276.3|2264.3|2
1587368400000|2020-04-20 07:40:00|2280.1|2268.1|2277.3|2265.3|2282.4|2270.4|2277.3|2265.2|7
1587368700000|2020-04-20 07:45:00|2277.8|2265.8|2277.5|2265.5|2278.6|2266.6|2277|2265|0
1587369000000|2020-04-20 07:50:00|2278.5|2266.5|2280.5|2268.5|2281.5|2269.5|2278|2266|6
1587369300000|2020-04-20 07:55:00|2281.5|2269.5|2281.1|2269.1|2282|2270|2278.6|2266.6|4
1587369600000|2020-04-20 08:00:00|2280.4|2268.4|2278.8|2266.8|2280.5|2268.5|2277.7|2265.7|8
1587369900000|2020-04-20 08:05:00|2278.7|2266.7|2281.7|2269.7|2281.7|2269.7|2277.3|2265.3|2
1587370200000|2020-04-20 08:10:00|2284.2|2268.2|2285.9|2273.9|2288.2|2276.2|2281.7|2267.7|0
1587370500000|2020-04-20 08:15:00|2285.8|2273.8|2284.6|2272.6|2288.6|2276.6|2282.5|2270.5|4
1587370800000|2020-04-20 08:20:00|2285|2273|2281.6|2269.6|2285|2273|2280.1|2268.1|5
1587371100000|2020-04-20 08:25:00|2282.1|2270.1|2277.2|2265.2|2282.6|2270.6|2277.2|2265.2|3
1587371400000|2020-04-20 08:30:00|2277.7|2265.7|2272.8|2260.8|2281.6|2269.6|2272.3|2260.3|4
1587371700000|2020-04-20 08:35:00|2272.7|2260.7|2266.6|2254.6|2273.6|2261.6|2266.6|2254.6|2
1587372000000|2020-04-20 08:40:00|2267.1|2255.1|2264.5|2252.5|2267.1|2255.1|2264.5|2252.5|5
1587372300000|2020-04-20 08:45:00|2264.9|2252.9|2274.4|2258.4|2275.4|2262.9|2264.5|2252.5|0
1587372600000|2020-04-20 08:50:00|2272.3|2260.3|2277|2265|2283|2269|2271.9|2259|0
1587372900000|2020-04-20 08:55:00|2276.9|2264.9|2280.9|2264.9|2283|2267.4|2276.5|2263|0
1587373200000|2020-04-20 09:00:00|2279|2267|2286.9|2270.9|2289.9|2273.9|2279|2263.9|0
1587373500000|2020-04-20 09:05:00|2284.4|2272.4|2286.5|2274.5|2289.1|2275.4|2283|2268.9|0
1587373800000|2020-04-20 09:10:00|2287.9|2271.9|2288|2276|2288|2276|2286.1|2271.9|0
1587374100000|2020-04-20 09:15:00|2289.9|2273.9|2283.5|2271.5|2289.9|2276|2283|2270.5|0
1587374400000|2020-04-20 09:20:00|2283.4|2271.4|2283.5|2271.5|2284|2272|2279.5|2267.5|0
1587374700000|2020-04-20 09:25:00|2284|2272|2284.9|2272.9|2284.9|2272.9|2282.5|2270.5|0
1587375000000|2020-04-20 09:30:00|2284.5|2272.5|2285.5|2273.5|2286.4|2274.4|2283.9|2271.9|0
1587375300000|2020-04-20 09:35:00|2285.4|2273.4|2285.5|2273.5|2285.5|2273.5|2285|2273|0
1587375600000|2020-04-20 09:40:00|2285.6|2273.6|2280.9|2268.9|2286.5|2274.5|2278.4|2264.4|0
1587375900000|2020-04-20 09:45:00|2281.4|2269.4|2280.5|2268.5|2285.9|2273.9|2280.5|2268.5|1
1587376200000|2020-04-20 09:50:00|2280.3|2268.3|2271.5|2259.5|2280.3|2268.3|2271.5|2259.5|0
1587376500000|2020-04-20 09:55:00|2270.5|2258.5|2263.9|2251.9|2270.5|2258.5|2263.4|2251.4|12
1587436200000|2020-04-21 02:30:00|2212|2192|2204.5|2192.5|2218.6|2200.3|2203.2|2188.2|2
1587436500000|2020-04-21 02:35:00|2203.6|2191.6|2203.2|2187.2|2205.1|2191.6|2199.9|2180|0
1587436800000|2020-04-21 02:40:00|2202.8|2186.8|2196.4|2176.4|2203.8|2187.8|2193.9|2173.9|0
1587437100000|2020-04-21 02:45:00|2195.9|2175.9|2190.8|2170.8|2195.9|2175.9|2186.3|2168.9|4
1587437400000|2020-04-21 02:50:00|2190.7|2170.7|2177.5|2157.5|2190.7|2172.9|2177.5|2157.5|3
1587437700000|2020-04-21 02:55:00|2175.5|2159.5|2167.5|2147.5|2177.5|2159.5|2158.1|2141.9|5
1587438000000|2020-04-21 03:00:00|2165.5|2149.5|2176.9|2156.9|2177.4|2157.4|2162.1|2146|0
1587438300000|2020-04-21 03:05:00|2174.9|2158.9|2175.4|2155.4|2177.9|2158.9|2172.4|2152.4|0
1587438600000|2020-04-21 03:10:00|2175.5|2155.5|2175.3|2155.3|2176|2156|2172.4|2152.4|0
1587438900000|2020-04-21 03:15:00|2174.8|2154.8|2169.9|2153.9|2175.3|2156.7|2169.9|2152.4|0
1587439200000|2020-04-21 03:20:00|2168.3|2152.3|2171.3|2155.3|2177.3|2159.2|2164.9|2148.8|0
1587439500000|2020-04-21 03:25:00|2171.4|2155.4|2172.8|2152.8|2175.8|2157.4|2170|2151.9|0
1587439800000|2020-04-21 03:30:00|2172.4|2152.4|2169.8|2149.8|2174.3|2154.3|2169.4|2149.4|0
1587440100000|2020-04-21 03:35:00|2169.3|2149.3|2167.9|2151.9|2171.3|2151.9|2158.6|2146.6|0
1587440400000|2020-04-21 03:40:00|2169.9|2149.9|2170.8|2150.8|2172.3|2154.3|2166.9|2148.4|0
1587440700000|2020-04-21 03:45:00|2170.9|2150.9|2171.3|2151.3|2172.8|2155.3|2169.8|2150.8|0
1587441000000|2020-04-21 03:50:00|2170.9|2150.9|2164.9|2148.9|2170.9|2150.9|2164.9|2147.9|0
1587441300000|2020-04-21 03:55:00|2165.4|2149.4|2167.9|2147.9|2169.9|2149.9|2165.4|2147.9|0
1587441600000|2020-04-21 04:00:00|2165.4|2149.4|2164.3|2152.3|2165.4|2152.8|2163.1|2149.4|15
1587441900000|2020-04-21 04:05:00|2162.7|2150.7|2162.2|2150.2|2163.2|2151.2|2161.7|2149.7|10
1587442200000|2020-04-21 04:10:00|2162.3|2150.3|2163.1|2151.1|2165.7|2152.1|2162.2|2149.7|0
1587442500000|2020-04-21 04:15:00|2164.1|2152.1|2165|2153|2168.6|2154|2164.1|2150.6|0
1587442800000|2020-04-21 04:20:00|2167.1|2151.1|2164.1|2152.1|2168.5|2153.9|2164.1|2151.1|0
1587443100000|2020-04-21 04:25:00|2167.6|2151.6|2169|2153|2170.3|2154.3|2167.5|2151.5|0
1587450600000|2020-04-21 06:30:00|2170.2|2158.2|2167.4|2151.4|2174.3|2162.3|2160.6|2148.6|0
1587450900000|2020-04-21 06:35:00|2166.9|2150.9|2170.6|2158.6|2172.1|2158.6|2163|2150|0
1587451200000|2020-04-21 06:40:00|2171.1|2159.1|2177.3|2165.3|2177.3|2165.3|2171.1|2159.1|8
1587451500000|2020-04-21 06:45:00|2178.7|2166.7|2180.1|2168.1|2182.5|2170.5|2176.7|2162.6|8
1587451800000|2020-04-21 06:50:00|2179.7|2167.7|2172.5|2156.5|2181|2167.7|2172.5|2156.5|0
1587452100000|2020-04-21 06:55:00|2174.8|2158.8|2163.9|2151.9|2175.2|2159.2|2163.4|2150.9|0
1587452400000|2020-04-21 07:00:00|2164.9|2152.9|2165.3|2153.3|2169.2|2154.2|2160.1|2148.1|0
1587452700000|2020-04-21 07:05:00|2168.3|2152.3|2163.9|2151.9|2168.3|2153.8|2162.4|2150.4|0
1587453000000|2020-04-21 07:10:00|2164|2152|2162.4|2150.4|2170.2|2154.7|2162.4|2150.4|0
1587453300000|2020-04-21 07:15:00|2162.9|2150.9|2152.6|2136.6|2164.4|2152.4|2149.3|2134.3|23
1587453600000|2020-04-21 07:20:00|2152.1|2136.1|2143.3|2131.3|2155.6|2138|2143.3|2124.8|32
1587453900000|2020-04-21 07:25:00|2144.3|2128.3|2139.9|2119.9|2145.2|2132.2|2134.9|2115.9|63
1587454200000|2020-04-21 07:30:00|2139.8|2119.8|2139.9|2127.9|2141.4|2129.2|2136.5|2117.3|0
1587454500000|2020-04-21 07:35:00|2139.8|2127.8|2127.5|2111.5|2139.8|2127.8|2127.4|2109.4|33
1587454800000|2020-04-21 07:40:00|2128|2112|2116.8|2100.8|2129.9|2112|2113.2|2099.3|20
1587455100000|2020-04-21 07:45:00|2116.9|2100.9|2118.8|2102.8|2119.3|2103.3|2107.6|2092.8|20
1587455400000|2020-04-21 07:50:00|2118.2|2102.2|2108.9|2096.9|2118.3|2104.8|2108.9|2096.9|3
1587455700000|2020-04-21 07:55:00|2109.4|2097.4|2098.4|2082.4|2109.4|2097.4|2097.9|2081.9|10
1587456000000|2020-04-21 08:00:00|2098|2082|2091.5|2079.5|2099.4|2083.4|2089.3|2077.3|1
1587456300000|2020-04-21 08:05:00|2092|2080|2094|2082|2097.4|2085.4|2089.2|2077.2|2
1587456600000|2020-04-21 08:10:00|2093.6|2081.6|2096.1|2080.1|2097.1|2082|2092.6|2079.2|0
1587456900000|2020-04-21 08:15:00|2096.6|2080.6|2104.8|2084.8|2106.3|2086.3|2093.1|2079.2|0
1587457200000|2020-04-21 08:20:00|2104.3|2084.3|2104.4|2092.4|2111.3|2092.9|2103.3|2084.3|1
1587457500000|2020-04-21 08:25:00|2104.9|2092.9|2110.4|2098.4|2114.8|2098.4|2104.4|2090.8|7
1587457800000|2020-04-21 08:30:00|2108.8|2096.8|2107|2095|2109.8|2097.7|2106|2092.9|0
1587458100000|2020-04-21 08:35:00|2107.4|2095.4|2092.9|2080.9|2108.9|2095.9|2092.9|2080.9|5
1587458400000|2020-04-21 08:40:00|2093.4|2081.4|2090.5|2074.5|2094.8|2082.8|2084.4|2067.7|24
1587458700000|2020-04-21 08:45:00|2090.9|2074.9|2095.9|2083.9|2099.3|2086.4|2089.9|2074.9|10
1587459000000|2020-04-21 08:50:00|2099.3|2083.3|2103.6|2091.6|2107.1|2093.1|2096.5|2083.3|1
1587459300000|2020-04-21 08:55:00|2104|2088|2107|2087|2107|2091.6|2097.1|2081.1|0
1587459600000|2020-04-21 09:00:00|2107.4|2087.4|2111.3|2099.3|2111.3|2099.3|2105.2|2087.4|2
1587459900000|2020-04-21 09:05:00|2111.2|2099.2|2106.9|2094.9|2111.3|2099.3|2106.9|2092.9|0
1587460200000|2020-04-21 09:10:00|2108.3|2096.3|2110|2094|2113.9|2100.4|2108.3|2093|6
1587460500000|2020-04-21 09:15:00|2109.5|2093.5|2098.5|2082.5|2109.5|2093.5|2094.5|2078.5|0
1587460800000|2020-04-21 09:20:00|2099|2083|2093.5|2081.5|2099|2084.4|2091.3|2076|0
1587461100000|2020-04-21 09:25:00|2093.4|2077.5|2083.6|2071.6|2095|2083|2083.6|2071.6|20
1587461400000|2020-04-21 09:30:00|2083.7|2071.7|2080.7|2068.7|2086.1|2074.1|2080.7|2068.7|36
1587461700000|2020-04-21 09:35:00|2081.2|2069.2|2061.9|2049.9|2081.2|2069.2|2061|2049|23
1587462000000|2020-04-21 09:40:00|2058.6|2046.6|2072.4|2060.4|2072.5|2060.5|2049|2037|33
1587462300000|2020-04-21 09:45:00|2071.9|2059.9|2079.4|2067.4|2083.4|2071.4|2066.4|2053|2
1587462600000|2020-04-21 09:50:00|2079.5|2067.5|2081.4|2069.4|2082.9|2070.9|2076.4|2059.5|0
1587462900000|2020-04-21 09:55:00|2080.9|2068.9|2089.5|2073.5|2093.4|2079.5|2080.9|2066.9|7
1587522600000|2020-04-22 02:30:00|2123.3|2103.3|2108.4|2096.4|2123.3|2103.3|2107.3|2091|0
1587522900000|2020-04-22 02:35:00|2108.3|2096.3|2115.5|2095.5|2116.4|2096.4|2106.4|2092.1|0
1587523200000|2020-04-22 02:40:00|2116|2096|2121.9|2101.9|2122.9|2102.9|2116|2096|0
1587523500000|2020-04-22 02:45:00|2121.4|2101.4|2121.3|2101.3|2129.9|2109.9|2117.9|2097.9|0
1587523800000|2020-04-22 02:50:00|2122.8|2102.8|2124.9|2104.9|2125.9|2105.9|2121.8|2101.8|0
1587524100000|2020-04-22 02:55:00|2124.4|2104.4|2128.8|2108.8|2129.8|2109.8|2120.8|2100.8|0
1587524400000|2020-04-22 03:00:00|2129.8|2109.8|2136.3|2116.3|2139.9|2119.9|2129.8|2109.8|0
1587524700000|2020-04-22 03:05:00|2136.8|2116.8|2126|2106|2136.8|2116.8|2124.5|2104.5|0
1587525000000|2020-04-22 03:10:00|2126.5|2106.5|2123|2103|2126.5|2106.5|2121.6|2101.6|0
1587525300000|2020-04-22 03:15:00|2122.1|2102.1|2111.7|2099.7|2122.1|2103.1|2109.8|2097.8|1
1587525600000|2020-04-22 03:20:00|2112.2|2100.2|2107.5|2095.5|2112.7|2100.7|2103.2|2091.2|17
1587525900000|2020-04-22 03:25:00|2108|2096|2115.3|2099.3|2119.3|2105.2|2107.5|2095.5|2
1587526200000|2020-04-22 03:30:00|2114.9|2098.9|2126.8|2110.8|2130.8|2114.8|2113.4|2097.4|0
1587526500000|2020-04-22 03:35:00|2127.3|2111.3|2117.8|2101.8|2128.3|2111.4|2117.8|2101.8|0
1587526800000|2020-04-22 03:40:00|2117.3|2101.3|2110.8|2098.8|2118.8|2102.8|2110.8|2097.8|0
1587527100000|2020-04-22 03:45:00|2109.9|2097.9|2105.6|2093.6|2117.3|2100.4|2105.1|2093.1|0
1587527400000|2020-04-22 03:50:00|2106.1|2094.1|2111.9|2095.9|2114.9|2098.9|2103.2|2091.2|1
1587527700000|2020-04-22 03:55:00|2112.4|2096.4|2105.6|2093.6|2114.4|2098.4|2105.1|2093.1|0
1587528000000|2020-04-22 04:00:00|2106|2094|2104.4|2092.4|2107.4|2094.8|2102.7|2088.9|5
1587528300000|2020-04-22 04:05:00|2104.3|2092.3|2095.1|2083.1|2105.4|2093.3|2095.1|2083.1|2
1587528600000|2020-04-22 04:10:00|2096.5|2084.5|2094|2082|2097.1|2085.1|2091.6|2079.6|19
1587528900000|2020-04-22 04:15:00|2093.6|2081.6|2091.6|2079.6|2095.9|2083.9|2091.6|2079.6|0
1587529200000|2020-04-22 04:20:00|2092.1|2080.1|2092.2|2080.2|2095.7|2083.7|2091.2|2079.2|24
1587529500000|2020-04-22 04:25:00|2093.2|2081.2|2096.6|2084.6|2096.6|2084.6|2092.2|2080.2|0
1587537000000|2020-04-22 06:30:00|2093.1|2081.1|2096.9|2084.9|2101.3|2089.3|2091.6|2079.6|15
1587537300000|2020-04-22 06:35:00|2096.4|2084.4|2094.5|2082.5|2097.5|2085.2|2094.2|2080.5|11
1587537600000|2020-04-22 06:40:00|2096.5|2080.5|2086.5|2074.5|2096.8|2084|2084.1|2072.1|54
1587537900000|2020-04-22 06:45:00|2086.1|2074.1|2090.4|2074.4|2092.4|2074.4|2078.2|2066.2|9
1587538200000|2020-04-22 06:50:00|2092.4|2072.4|2094.6|2082.6|2106.6|2094.6|2089.4|2071.9|1
1587538500000|2020-04-22 06:55:00|2094.1|2082.1|2072.9|2060.9|2094.1|2082.1|2069.1|2053.8|34
1587538800000|2020-04-22 07:00:00|2073.4|2061.4|2072.9|2052.9|2086.9|2072.6|2067.1|2049.9|42
1587539100000|2020-04-22 07:05:00|2071.9|2051.9|2076.9|2056.9|2076.9|2056.9|2065.9|2045.9|0
1587539400000|2020-04-22 07:10:00|2077.9|2057.9|2068.6|2056.6|2078|2059.6|2066.1|2054.1|20
1587539700000|2020-04-22 07:15:00|2068.1|2056.1|2069.1|2057.1|2069.1|2057.1|2066.1|2054.1|12
1587540000000|2020-04-22 07:20:00|2068.7|2056.7|2070.4|2050.4|2071.9|2058.6|2065.8|2050.4|4
1587540300000|2020-04-22 07:25:00|2069.4|2049.4|2067.6|2055.6|2076.7|2058.8|2067.6|2048.9|0
1587540600000|2020-04-22 07:30:00|2066.1|2054.1|2068.3|2052.3|2072.9|2054.6|2062|2046|1
1587540900000|2020-04-22 07:35:00|2067.8|2051.8|2065.1|2053.1|2068.3|2053.1|2062.2|2049.3|0
1587541200000|2020-04-22 07:40:00|2065.6|2053.6|2067.9|2051.9|2070.4|2054.1|2065|2049.9|9
1587541500000|2020-04-22 07:45:00|2068.9|2052.9|2070.4|2050.4|2070.4|2052.9|2065.9|2045.9|0
1587541800000|2020-04-22 07:50:00|2069.3|2053.3|2071.2|2059.2|2073.2|2059.2|2069.3|2051.3|0
1587542100000|2020-04-22 07:55:00|2071.3|2059.3|2073.7|2061.7|2073.7|2061.7|2069.7|2055.7|0
1587542400000|2020-04-22 08:00:00|2073.2|2061.2|2075.5|2059.5|2081|2063.6|2073.2|2058|7
1587542700000|2020-04-22 08:05:00|2076|2060|2080.3|2064.3|2080.3|2066.2|2073.3|2058.5|1
1587543000000|2020-04-22 08:10:00|2079.4|2063.4|2081.1|2069.1|2082.5|2070.5|2076.8|2063.4|6
1587543300000|2020-04-22 08:15:00|2082|2070|2095.6|2083.6|2100.2|2088.2|2076.7|2064.7|13
1587543600000|2020-04-22 08:20:00|2095.1|2083.1|2087|2075|2095.1|2083.1|2087|2075|0
1587543900000|2020-04-22 08:25:00|2087.5|2075.5|2081.2|2069.2|2088.7|2075.5|2080.1|2066.2|2
1587544200000|2020-04-22 08:30:00|2080.6|2068.6|2094.6|2082.6|2094.6|2082.6|2077.1|2065.1|0
1587544500000|2020-04-22 08:35:00|2096.6|2084.6|2092.7|2076.7|2097.2|2085|2091.5|2076.7|5
1587544800000|2020-04-22 08:40:00|2093.2|2077.2|2086.6|2074.6|2099.2|2085.2|2086.6|2071.7|5
1587545100000|2020-04-22 08:45:00|2086.2|2074.2|2081.6|2069.6|2087.6|2075.6|2081.6|2069.6|20
1587545400000|2020-04-22 08:50:00|2080.6|2068.6|2089|2077|2090.5|2078.5|2080.6|2068.6|1
1587545700000|2020-04-22 08:55:00|2088.5|2076.5|2083.9|2071.9|2088.5|2076.5|2082|2070|2
1587546000000|2020-04-22 09:00:00|2083.5|2071.5|2087.5|2075.5|2091.9|2079.9|2083.5|2071.5|2
1587546300000|2020-04-22 09:05:00|2087.9|2075.9|2086.6|2074.6|2093.8|2076|2085|2071.5|4
1587546600000|2020-04-22 09:10:00|2086.5|2074.5|2085.9|2073.9|2089.9|2077.9|2085.4|2073.4|2
1587546900000|2020-04-22 09:15:00|2085.4|2073.4|2083.7|2067.7|2085.9|2073.9|2081.5|2065.3|3
1587547200000|2020-04-22 09:20:00|2082.7|2066.7|2083.2|2067.2|2085.6|2072.1|2081.1|2065.3|1
1587547500000|2020-04-22 09:25:00|2082.3|2066.3|2095|2083|2096|2084|2081.2|2066.3|0
1587547800000|2020-04-22 09:30:00|2094|2082|2093.8|2073.8|2094|2082|2088.4|2073.7|8
1587548100000|2020-04-22 09:35:00|2094.2|2074.2|2096.8|2076.8|2097.3|2077.3|2090.8|2072.8|0
1587548400000|2020-04-22 09:40:00|2096.3|2076.3|2091.7|2075.7|2098.3|2078.3|2090.7|2074.2|0
1587548700000|2020-04-22 09:45:00|2091.6|2075.6|2095.2|2079.2|2097.1|2081.5|2089|2075.2|4
1587549000000|2020-04-22 09:50:00|2096.7|2076.7|2088.6|2076.6|2096.7|2080.1|2088.4|2074.2|2
1587549300000|2020-04-22 09:55:00|2088.5|2076.5|2101.7|2081.7|2103.1|2087.1|2088.5|2074.7|14
1587549600000|2020-04-22 10:00:00|2101.5|2081.5|2101.5|2081.5|2101.5|2081.5|2101.5|2081.5|0
1587609000000|2020-04-23 02:30:00|2123.7|2103.7|2111.2|2091.2|2125.2|2105.2|2106.1|2086.1|0
1587609300000|2020-04-23 02:35:00|2112.2|2092.2|2112.1|2092.1|2115.1|2095.1|2109.7|2089.7|0
1587609600000|2020-04-23 02:40:00|2110.6|2090.6|2106.6|2090.6|2111.6|2091.6|2100.2|2081.1|0
1587609900000|2020-04-23 02:45:00|2106.1|2090.1|2104.6|2088.6|2108.1|2091.6|2100.1|2083.6|0
1587610200000|2020-04-23 02:50:00|2103.6|2087.6|2095.1|2083.1|2104|2088.6|2094.6|2077.6|0
1587610500000|2020-04-23 02:55:00|2094.6|2082.6|2100.1|2080.1|2100.1|2083.1|2088.1|2074.6|20
1587610800000|2020-04-23 03:00:00|2099.6|2079.6|2093.6|2077.6|2104.1|2086.1|2093.6|2077.6|0
1587611100000|2020-04-23 03:05:00|2092.6|2076.6|2090.6|2078.6|2094.1|2078.6|2089.6|2074.1|0
1587611400000|2020-04-23 03:10:00|2091.6|2075.6|2096.6|2080.6|2097.6|2080.6|2087.1|2074.6|0
1587611700000|2020-04-23 03:15:00|2095.6|2079.6|2107.6|2087.6|2108.1|2090.1|2091.1|2075.1|0
1587612000000|2020-04-23 03:20:00|2108.1|2088.1|2106.1|2086.1|2109.6|2091.1|2100.1|2084.1|0
1587612300000|2020-04-23 03:25:00|2107|2087|2110.1|2098.1|2111.1|2099.1|2107|2087|0
1587612600000|2020-04-23 03:30:00|2110.6|2098.6|2108.1|2096.1|2115.1|2100.6|2108.1|2093.8|3
1587612900000|2020-04-23 03:35:00|2107.6|2095.6|2105.6|2093.6|2108.1|2096.1|2104.1|2089.6|0
1587613200000|2020-04-23 03:40:00|2105.1|2093.1|2104.1|2092.1|2108.1|2093.6|2102.6|2088.6|0
1587613500000|2020-04-23 03:45:00|2104.6|2092.6|2104.6|2092.6|2105.1|2093.1|2104.6|2092.6|0
1587613800000|2020-04-23 03:50:00|2104.1|2092.1|2107.6|2095.6|2108.1|2096.1|2103.1|2086.5|0
1587614100000|2020-04-23 03:55:00|2108.1|2096.1|2113.1|2097.1|2113.1|2098.1|2108.1|2095.1|0
1587614400000|2020-04-23 04:00:00|2112.1|2100.1|2113.2|2101.2|2117.6|2103.7|2112.1|2100.1|16
1587614700000|2020-04-23 04:05:00|2113.7|2101.7|2109.7|2097.7|2113.7|2101.7|2109.1|2097.1|59
1587615000000|2020-04-23 04:10:00|2110.7|2098.7|2107.7|2095.7|2110.7|2098.7|2107.7|2095.7|0
1587615300000|2020-04-23 04:15:00|2108.7|2096.7|2111.7|2099.7|2113.2|2101.2|2108.7|2096.7|0
1587615600000|2020-04-23 04:20:00|2112.7|2100.7|2117.1|2101.1|2117.2|2105.2|2112.7|2100.1|0
1587615900000|2020-04-23 04:25:00|2116.1|2104.1|2118.1|2106.1|2118.6|2106.1|2115.6|2101.1|1
1587623400000|2020-04-23 06:30:00|2116.6|2104.6|2117.6|2105.6|2122|2110|2115.6|2103.6|59
1587623700000|2020-04-23 06:35:00|2117.1|2105.1|2111.6|2099.6|2117.1|2105.1|2108.6|2096.6|46
1587624000000|2020-04-23 06:40:00|2110.6|2098.6|2116.6|2104.6|2117.1|2105.1|2109.6|2097.6|8
1587624300000|2020-04-23 06:45:00|2117.6|2105.6|2123.5|2107.5|2125|2111.1|2117.1|2104|21
1587624600000|2020-04-23 06:50:00|2123|2107|2117.6|2105.6|2127.5|2111.5|2117.6|2103.5|0
1587624900000|2020-04-23 06:55:00|2117.5|2105.5|2121|2109|2121|2109|2116.5|2104.5|0
1587625200000|2020-04-23 07:00:00|2120.5|2108.5|2108|2096|2121|2109|2105.5|2093.5|28
1587625500000|2020-04-23 07:05:00|2107.5|2095.5|2112|2096|2112.5|2099|2105.5|2091.6|41
1587625800000|2020-04-23 07:10:00|2112.5|2096.5|2103.6|2091.6|2113|2099.1|2103.6|2091.6|8
1587626100000|2020-04-23 07:15:00|2103.1|2091.1|2104.1|2092.1|2104.1|2092.1|2101.1|2089.1|19
1587626400000|2020-04-23 07:20:00|2103.6|2091.6|2101.1|2089.1|2108|2093|2101.1|2089.1|0
1587626700000|2020-04-23 07:25:00|2100.6|2088.6|2098.1|2082.1|2100.6|2088.6|2095.6|2079.6|51
1587627000000|2020-04-23 07:30:00|2098.6|2082.6|2102.6|2086.6|2104.6|2088.6|2098.6|2082.6|0
1587627300000|2020-04-23 07:35:00|2102.1|2086.1|2108|2092|2110|2092.6|2102.1|2085.6|0
1587627600000|2020-04-23 07:40:00|2107.6|2091.6|2107.5|2091.5|2110|2092.5|2106.1|2088.6|0
1587627900000|2020-04-23 07:45:00|2109|2089|2108.1|2092.1|2112.6|2095.1|2106.5|2089|0
1587628200000|2020-04-23 07:50:00|2110.1|2090.1|2111.6|2091.6|2111.6|2092.6|2104.6|2087.1|0
1587628500000|2020-04-23 07:55:00|2109.6|2093.6|2110|2090|2112|2096|2105.5|2087.6|0
1587628800000|2020-04-23 08:00:00|2107.5|2091.5|2104.6|2088.6|2113.5|2095.5|2100.6|2086.6|8
1587629100000|2020-04-23 08:05:00|2106.6|2086.6|2105.6|2089.6|2109.6|2090.1|2104.6|2086.6|2
1587629400000|2020-04-23 08:10:00|2104.6|2088.6|2109.1|2089.1|2109.6|2092.6|2104.1|2088.1|9
1587629700000|2020-04-23 08:15:00|2109.6|2089.6|2114.5|2094.5|2115.1|2097.1|2109.6|2089.6|0
1587630000000|2020-04-23 08:20:00|2115.1|2095.1|2114.6|2094.6|2118.1|2100.1|2113.1|2094.1|0
1587630300000|2020-04-23 08:25:00|2114.1|2094.1|2113.5|2093.5|2114.5|2094.5|2113.5|2093.5|0
1587630600000|2020-04-23 08:30:00|2113|2093|2110|2094|2115|2095|2110|2092.5|0
1587630900000|2020-04-23 08:35:00|2112.1|2092.1|2110.5|2094.5|2114.5|2096.5|2109|2091.5|0
1587631200000|2020-04-23 08:40:00|2110|2094|2117|2101|2117.5|2101|2110|2092|0
1587631500000|2020-04-23 08:45:00|2118|2102|2118|2102|2118|2102|2118|2102|0
1587631800000|2020-04-23 08:50:00|2118.5|2102.5|2115|2099|2119|2103|2113.5|2096.5|0
1587632100000|2020-04-23 08:55:00|2114.5|2098.5|2114|2098|2116.5|2098.5|2112.5|2095.5|0
1587632400000|2020-04-23 09:00:00|2115|2099|2118.5|2102.5|2120.5|2102.5|2115|2097.5|0
1587632700000|2020-04-23 09:05:00|2118|2102|2121.5|2105.5|2122|2108|2118|2102|0
1587633000000|2020-04-23 09:10:00|2119.5|2107.5|2120.5|2104.5|2121.5|2107.5|2117.5|2099|0
1587633300000|2020-04-23 09:15:00|2119.5|2103.5|2119|2103|2120|2104|2118|2102|0
1587633600000|2020-04-23 09:20:00|2119.5|2103.5|2122.5|2106.5|2124.5|2108|2119|2103.5|0
1587633900000|2020-04-23 09:25:00|2124.5|2104.5|2128|2112|2130.5|2114.5|2122.5|2104.5|0
1587634200000|2020-04-23 09:30:00|2128.5|2112.5|2132|2116|2132|2116|2128|2112|0
1587634500000|2020-04-23 09:35:00|2131.5|2115.5|2132.5|2116.5|2134.5|2117.5|2131.5|2114.5|0
1587634800000|2020-04-23 09:40:00|2133|2117|2136.5|2120.5|2139|2121.5|2132.5|2115|0
1587635100000|2020-04-23 09:45:00|2136|2120|2139|2123|2141.4|2127.4|2136|2118|0
1587635400000|2020-04-23 09:50:00|2138.5|2122.5|2138|2122|2139.5|2123|2137|2118|0
1587635700000|2020-04-23 09:55:00|2137|2121|2138.4|2122.4|2142.4|2129.9|2136.5|2118.5|0
1587695400000|2020-04-24 02:30:00|2109.5|2097.5|2103|2091|2115.5|2103.5|2099|2087|7
1587695700000|2020-04-24 02:35:00|2102.5|2090.5|2106|2094|2107.5|2095.5|2100|2088|4
1587696000000|2020-04-24 02:40:00|2106.9|2094.9|2108|2096|2109.5|2097.5|2105|2093|8
1587696300000|2020-04-24 02:45:00|2109|2097|2113|2101|2113|2101|2107.4|2095.4|1
1587696600000|2020-04-24 02:50:00|2112|2100|2112.9|2100.9|2114.9|2102.9|2112|2100|72
1587696900000|2020-04-24 02:55:00|2113.9|2101.9|2119.9|2107.9|2121.9|2109.9|2112.4|2100.4|193
1587697200000|2020-04-24 03:00:00|2120.9|2108.9|2121.4|2109.4|2124.9|2112.9|2120.4|2108.4|3
1587697500000|2020-04-24 03:05:00|2120.4|2108.4|2116.4|2104.4|2120.9|2108.9|2115.9|2103.9|35
1587697800000|2020-04-24 03:10:00|2115.9|2103.9|2118.4|2106.4|2118.4|2106.4|2115.9|2103.9|18
1587698100000|2020-04-24 03:15:00|2117.9|2105.9|2113.4|2101.4|2117.9|2105.9|2113.4|2101.4|110
1587698400000|2020-04-24 03:20:00|2113.9|2101.9|2117.4|2105.4|2117.4|2105.4|2113.4|2101.4|0
1587698700000|2020-04-24 03:25:00|2116.9|2104.9|2120.4|2108.4|2120.4|2108.4|2116.9|2104.9|14
1587699000000|2020-04-24 03:30:00|2120.9|2108.9|2118.4|2106.4|2121.4|2109.4|2116.4|2104.4|30
1587699300000|2020-04-24 03:35:00|2117.9|2105.9|2118.4|2106.4|2121.4|2109.4|2117.9|2105.9|4
1587699600000|2020-04-24 03:40:00|2117.9|2105.9|2117.9|2105.9|2118.9|2106.9|2114.9|2102.9|1
1587699900000|2020-04-24 03:45:00|2117.4|2105.4|2116.9|2104.9|2117.9|2105.9|2115.9|2103.9|4
1587700200000|2020-04-24 03:50:00|2116.4|2104.4|2116.9|2104.9|2117.4|2105.4|2113.9|2101.9|0
1587700500000|2020-04-24 03:55:00|2116.4|2104.4|2114.9|2102.9|2116.4|2104.4|2113.9|2101.9|0
1587700800000|2020-04-24 04:00:00|2113.9|2101.9|2116.9|2104.9|2117.9|2105.9|2113.4|2101.4|8
1587701100000|2020-04-24 04:05:00|2117.4|2105.4|2117.9|2105.9|2120.4|2108.4|2116.9|2104.9|20
1587701400000|2020-04-24 04:10:00|2118.4|2106.4|2119.9|2107.9|2121.4|2109.4|2118.4|2106.4|10
1587701700000|2020-04-24 04:15:00|2120.4|2108.4|2116.9|2104.9|2120.4|2108.4|2116.4|2104.4|0
1587702000000|2020-04-24 04:20:00|2115.9|2103.9|2116.4|2104.4|2117.9|2105.9|2114.9|2102.9|0
1587702300000|2020-04-24 04:25:00|2116.9|2104.9|2115.9|2103.9|2117.4|2105.4|2114.9|2102.9|16
1587709800000|2020-04-24 06:30:00|2094.9|2082.9|2101.9|2089.9|2102.4|2090.4|2091.4|2079.4|84
1587710100000|2020-04-24 06:35:00|2102.4|2090.4|2099.9|2087.9|2102.9|2090.9|2096.4|2084.4|132
1587710400000|2020-04-24 06:40:00|2100.4|2088.4|2093.4|2081.4|2101.9|2089.9|2093.4|2081.4|61
1587710700000|2020-04-24 06:45:00|2093.9|2081.9|2086.4|2074.4|2095.4|2083.4|2086.4|2074.4|274
1587711000000|2020-04-24 06:50:00|2086.9|2074.9|2087.4|2075.4|2088.9|2076.9|2084.9|2072.9|48
1587711300000|2020-04-24 06:55:00|2088.4|2076.4|2088.9|2076.9|2089.4|2077.4|2086.4|2074.4|19
1587711600000|2020-04-24 07:00:00|2088.4|2076.4|2085.9|2073.9|2090.4|2078.4|2080.4|2068.4|246
1587711900000|2020-04-24 07:05:00|2086.9|2074.9|2080.9|2068.9|2086.9|2074.9|2079.4|2067.4|461
1587712200000|2020-04-24 07:10:00|2081.4|2069.4|2083.9|2071.9|2086.4|2074.4|2080.9|2068.9|16
1587712500000|2020-04-24 07:15:00|2083.4|2071.4|2083.9|2071.9|2089.4|2077.4|2082.9|2070.9|49
1587712800000|2020-04-24 07:20:00|2084.4|2072.4|2085.9|2073.9|2085.9|2073.9|2083.9|2071.9|17
1587713100000|2020-04-24 07:25:00|2085.4|2073.4|2080.9|2068.9|2085.9|2073.9|2080.4|2068.4|25
1587713400000|2020-04-24 07:30:00|2080.4|2068.4|2080.9|2068.9|2081.9|2069.9|2076.4|2064.4|106
1587713700000|2020-04-24 07:35:00|2081.9|2069.9|2084.9|2072.9|2085.9|2073.9|2080.9|2068.9|20
1587714000000|2020-04-24 07:40:00|2085.4|2073.4|2086.4|2074.4|2088.9|2076.9|2085.4|2073.4|18
1587714300000|2020-04-24 07:45:00|2085.9|2073.9|2087.4|2075.4|2087.9|2075.9|2082.9|2070.9|145
1587714600000|2020-04-24 07:50:00|2085.9|2073.9|2089.9|2077.9|2091.4|2079.4|2084.9|2072.9|60
1587714900000|2020-04-24 07:55:00|2089.4|2077.4|2089.4|2077.4|2091.4|2079.4|2087.9|2075.9|3
1587715200000|2020-04-24 08:00:00|2090.3|2078.3|2084.9|2072.9|2090.9|2078.9|2084.9|2072.9|20
1587715500000|2020-04-24 08:05:00|2085.4|2073.4|2083.9|2071.9|2085.9|2073.9|2083.9|2071.9|17
1587715800000|2020-04-24 08:10:00|2084.8|2072.8|2083.4|2071.4|2088.4|2076.4|2082.9|2070.9|43
1587716100000|2020-04-24 08:15:00|2083.9|2071.9|2083.4|2071.4|2088.4|2076.4|2082.9|2070.9|50
1587716400000|2020-04-24 08:20:00|2082.9|2070.9|2084.9|2072.9|2085.4|2073.4|2081.8|2069.8|32
1587716700000|2020-04-24 08:25:00|2086.3|2074.3|2086.4|2074.4|2087.4|2075.4|2084.9|2072.9|17
1587717000000|2020-04-24 08:30:00|2085.9|2073.9|2087.8|2075.8|2087.8|2075.8|2085.4|2073.4|371
1587717300000|2020-04-24 08:35:00|2087.3|2075.3|2084.3|2072.3|2087.3|2075.3|2083.3|2071.3|58
1587717600000|2020-04-24 08:40:00|2085.8|2073.8|2086.3|2074.3|2086.8|2074.8|2085.8|2073.8|31
1587717900000|2020-04-24 08:45:00|2086.8|2074.8|2088.8|2076.8|2088.8|2076.8|2083.3|2071.3|57
1587718200000|2020-04-24 08:50:00|2088.3|2076.3|2088.8|2076.8|2089.3|2077.3|2086.3|2074.3|59
1587718500000|2020-04-24 08:55:00|2091.3|2079.3|2090.3|2078.3|2091.3|2079.3|2090.3|2078.3|4
1587718800000|2020-04-24 09:00:00|2090.8|2078.8|2091.8|2079.8|2094.3|2082.3|2090.8|2078.8|12
1587719100000|2020-04-24 09:05:00|2092.3|2080.3|2094.3|2082.3|2094.3|2082.3|2090.8|2078.8|12
1587719400000|2020-04-24 09:10:00|2096.3|2084.3|2093.3|2081.3|2096.8|2084.8|2093.3|2081.3|110
1587719700000|2020-04-24 09:15:00|2092.8|2080.8|2090.8|2078.8|2095.3|2083.3|2089.8|2077.8|20
1587720000000|2020-04-24 09:20:00|2091.8|2079.8|2098.8|2086.8|2100.3|2088.3|2091.8|2079.8|12
1587720300000|2020-04-24 09:25:00|2099.3|2087.3|2101.3|2089.3|2101.3|2089.3|2098.3|2086.3|19
1587720600000|2020-04-24 09:30:00|2102.3|2090.3|2100.8|2088.8|2103.3|2091.3|2099.8|2087.8|28
1587720900000|2020-04-24 09:35:00|2099.8|2087.8|2098.3|2086.3|2099.8|2087.8|2095.3|2083.3|85
1587721200000|2020-04-24 09:40:00|2097.3|2085.3|2095.3|2083.3|2098.3|2086.3|2094.8|2082.8|113
1587721500000|2020-04-24 09:45:00|2094.8|2082.8|2096.3|2084.3|2098.3|2086.3|2094.8|2082.8|16
1587721800000|2020-04-24 09:50:00|2096.8|2084.8|2093.8|2081.8|2096.8|2084.8|2093.3|2081.3|2
1587722100000|2020-04-24 09:55:00|2094.3|2082.3|2094.8|2082.8|2097.8|2085.8|2093.3|2081.3|145
1587954600000|2020-04-27 02:30:00|2076.7|2064.7|2065.3|2053.3|2078.7|2066.7|2063.3|2051.3|82
1587954900000|2020-04-27 02:35:00|2064.8|2052.8|2054.4|2042.4|2065.8|2053.8|2050.4|2037.9|93
1587955200000|2020-04-27 02:40:00|2053.5|2041.5|2043.9|2031.9|2054.4|2042.4|2041.9|2029.9|49
1587955500000|2020-04-27 02:45:00|2042.9|2030.9|2049|2037|2052.4|2040.4|2037.5|2025.5|106
1587955800000|2020-04-27 02:50:00|2048|2036|2040.6|2028.6|2050.6|2038.6|2038.6|2026.6|101
1587956100000|2020-04-27 02:55:00|2039.6|2027.6|2036.1|2024.1|2041.6|2029.6|2035.1|2023.1|102
1587956400000|2020-04-27 03:00:00|2037.1|2025.1|2047.1|2035.1|2047.1|2035.1|2037.1|2025.1|54
1587956700000|2020-04-27 03:05:00|2049.1|2037.1|2044|2032|2049.1|2037.1|2042|2030|10
1587957000000|2020-04-27 03:10:00|2043|2031|2043.5|2031.5|2046|2034|2042.6|2030.6|0
1587957300000|2020-04-27 03:15:00|2043|2031|2043.5|2031.5|2043.5|2031.5|2038.5|2026.5|109
1587957600000|2020-04-27 03:20:00|2042.6|2030.6|2032.9|2020.9|2042.6|2030.6|2032.9|2020.9|40
1587957900000|2020-04-27 03:25:00|2032.8|2020.8|2031.1|2019.1|2038.9|2026.9|1997|1981|116
1587958200000|2020-04-27 03:30:00|2031.6|2019.6|2033|2021|2034.6|2022.6|2031|2019|14
1587958500000|2020-04-27 03:35:00|2032.9|2020.9|2032.9|2020.9|2033|2021|2032.9|2020.9|2
1587958800000|2020-04-27 03:40:00|2032.4|2020.4|2029|2017|2032.4|2020.4|2027.5|2015.5|12
1587959100000|2020-04-27 03:45:00|2029.5|2017.5|2032|2020|2035|2023|2028|2016|21
1587959400000|2020-04-27 03:50:00|2032.5|2020.5|2032|2020|2033|2021|2031|2019|0
1587959700000|2020-04-27 03:55:00|2033|2021|2032|2020|2033|2021|2032|2020|10
1587960000000|2020-04-27 04:00:00|2033.8|2021.8|2036.6|2024.6|2037.5|2025.5|2033|2021|51
1587960300000|2020-04-27 04:05:00|2036|2024|2036|2024|2036|2024|2033|2021|17
1587960600000|2020-04-27 04:10:00|2035.5|2023.5|2033|2021|2035.6|2023.6|2031|2019|10
1587960900000|2020-04-27 04:15:00|2033.1|2021.1|2030|2018|2033.5|2021.5|2030|2018|27
1587961200000|2020-04-27 04:20:00|2030.5|2018.5|2033|2021|2034.5|2022.5|2030|2018|35
1587961500000|2020-04-27 04:25:00|2033.5|2021.5|2034|2022|2034.5|2022.5|2026.7|2010.7|141
1587969000000|2020-04-27 06:30:00|2048|2036|2050|2038|2056.4|2044.4|2048|2036|65
1587969300000|2020-04-27 06:35:00|2051|2039|2044|2032|2052|2040|2043|2031|6
1587969600000|2020-04-27 06:40:00|2044.4|2032.4|2044.1|2032.1|2045.1|2033.1|2042.1|2030.1|411
1587969900000|2020-04-27 06:45:00|2044.6|2032.6|2043|2031|2045.6|2033.6|2041.5|2029.5|9
1587970200000|2020-04-27 06:50:00|2042.5|2030.5|2039.6|2027.6|2044|2032|2038.5|2026.5|6
1587970500000|2020-04-27 06:55:00|2039.5|2027.5|2036.4|2024.4|2040.1|2028.1|2035.4|2023.4|116
1587970800000|2020-04-27 07:00:00|2037|2025|2031|2019|2040|2028|2031|2019|176
1587971100000|2020-04-27 07:05:00|2031.5|2019.5|2029.4|2017.4|2032.5|2020.5|2029.4|2017.4|36
1587971400000|2020-04-27 07:10:00|2029.5|2017.5|2032|2020|2033.5|2021.5|2029.4|2017.4|81
1587971700000|2020-04-27 07:15:00|2032.4|2020.4|2029.3|2017.3|2035.9|2023.9|2029.3|2017.3|5
1587972000000|2020-04-27 07:20:00|2029.9|2017.9|2030|2018|2030|2018|2027.3|2015.3|5
1587972300000|2020-04-27 07:25:00|2029.5|2017.5|2033|2021|2033|2021|2028.5|2016.5|1
1587972600000|2020-04-27 07:30:00|2033.4|2021.4|2030.5|2018.5|2034|2022|2029|2017|1
1587972900000|2020-04-27 07:35:00|2030|2018|2031.5|2019.5|2033|2021|2030|2018|1
1587973200000|2020-04-27 07:40:00|2031|2019|2032|2020|2033|2021|2031|2019|1
1587973500000|2020-04-27 07:45:00|2031|2019|2036|2024|2036|2024|2031|2019|16
1587973800000|2020-04-27 07:50:00|2035.5|2023.5|2032.9|2020.9|2035.5|2023.5|2032.4|2020.4|155
1587974100000|2020-04-27 07:55:00|2033.3|2021.3|2032.3|2020.3|2033.4|2021.4|2030.3|2018.3|34
1587974400000|2020-04-27 08:00:00|2031.3|2019.3|2022.9|2010.9|2031.3|2019.3|2022.3|2010.3|99
1587974700000|2020-04-27 08:05:00|2022.4|2010.4|2021.3|2009.3|2023.9|2011.9|2021.3|2009.3|19
1587975000000|2020-04-27 08:10:00|2021.9|2009.9|2020.9|2008.9|2023.9|2011.9|2018.9|2006.9|42
1587975300000|2020-04-27 08:15:00|2020.8|2008.8|2020.3|2008.3|2022.9|2010.9|2019.3|2007.3|38
1587975600000|2020-04-27 08:20:00|2019.3|2007.3|2034.9|2022.9|2039.2|2027.2|2019.3|2007.3|20
1587975900000|2020-04-27 08:25:00|2035.3|2023.3|2038.9|2026.9|2040.9|2028.9|2034.2|2022.2|59
1587976200000|2020-04-27 08:30:00|2039.3|2027.3|2035.2|2023.2|2040.9|2028.9|2033.9|2021.9|132
1587976500000|2020-04-27 08:35:00|2034.8|2022.8|2035.9|2023.9|2035.9|2023.9|2031.9|2019.9|45
1587976800000|2020-04-27 08:40:00|2036.9|2024.9|2032.9|2020.9|2036.9|2024.9|2032.9|2020.9|4
1587977100000|2020-04-27 08:45:00|2030.9|2018.9|2030.9|2018.9|2032.4|2020.4|2025.9|2013.9|31
1587977400000|2020-04-27 08:50:00|2030.8|2018.8|2028.8|2016.8|2031.8|2019.8|2027.8|2015.8|9
1587977700000|2020-04-27 08:55:00|2029.7|2017.7|2036.4|2024.4|2037.8|2025.8|2029.7|2017.7|8
1587978000000|2020-04-27 09:00:00|2037.4|2025.4|2036.8|2024.8|2037.8|2025.8|2033.8|2021.8|2
1587978300000|2020-04-27 09:05:00|2036.4|2024.4|2038.3|2026.3|2040.8|2028.8|2035.8|2023.8|156
1587978600000|2020-04-27 09:10:00|2038.8|2026.8|2036.8|2024.8|2038.8|2026.8|2036.8|2024.8|1
1587978900000|2020-04-27 09:15:00|2036.4|2024.4|2038.3|2026.3|2038.3|2026.3|2035.3|2023.3|6
1587979200000|2020-04-27 09:20:00|2037.3|2025.3|2040.7|2028.7|2041.3|2029.3|2036.2|2024.2|33
1587979500000|2020-04-27 09:25:00|2039.7|2027.7|2041.2|2029.2|2041.7|2029.7|2039.2|2027.2|54
1587979800000|2020-04-27 09:30:00|2041.7|2029.7|2041.7|2029.7|2044.3|2032.3|2041.7|2029.7|56
1587980100000|2020-04-27 09:35:00|2041.2|2029.2|2037.8|2025.8|2041.2|2029.2|2036.9|2024.9|39
1587980400000|2020-04-27 09:40:00|2037.4|2025.4|2039.7|2027.7|2040.3|2028.3|2035.7|2023.7|16
1587980700000|2020-04-27 09:45:00|2040.2|2028.2|2040.2|2028.2|2041.7|2029.7|2039.7|2027.7|4
1587981000000|2020-04-27 09:50:00|2039.7|2027.7|2036.8|2024.8|2040.8|2028.8|2035.7|2023.7|16
1587981300000|2020-04-27 09:55:00|2037.7|2025.7|2032.2|2020.2|2039.3|2027.3|2031.2|2019.2|132
1588041000000|2020-04-28 02:30:00|2025|2013|2025.6|2013.6|2031|2019|2019|2007|0
1588041300000|2020-04-28 02:35:00|2025.5|2013.5|2026.5|2014.5|2026.5|2014.5|2020.5|2008.5|10
1588041600000|2020-04-28 02:40:00|2027.3|2015.3|2026.9|2014.9|2030.5|2018.5|2024.9|2012.9|0
1588041900000|2020-04-28 02:45:00|2026|2014|2029|2017|2029.5|2017.5|2022.5|2010.5|60
1588042200000|2020-04-28 02:50:00|2029.5|2017.5|2021.5|2009.5|2029.5|2017.5|2021.5|2009.5|2
1588042500000|2020-04-28 02:55:00|2020.5|2008.5|2023|2011|2023|2011|2020|2008|0
1588042800000|2020-04-28 03:00:00|2022.5|2010.5|2005.5|1993.5|2025.8|2013.8|2004.9|1992.9|10
1588043100000|2020-04-28 03:05:00|2005.9|1993.9|2008.2|1996.2|2010|1998|2005.7|1993.7|106
1588043400000|2020-04-28 03:10:00|2008.6|1996.6|2010.2|1998.2|2011.6|1999.6|2006.2|1994.2|26
1588043700000|2020-04-28 03:15:00|2009.7|1997.7|2014.3|2002.3|2017.5|2005.5|2009.7|1997.7|78
1588044000000|2020-04-28 03:20:00|2013.7|2001.7|2011.3|1999.3|2013.7|2001.7|2009.2|1997.2|6
1588044300000|2020-04-28 03:25:00|2010.8|1998.8|2015.7|2003.7|2016.3|2004.3|2010.8|1998.8|53
1588044600000|2020-04-28 03:30:00|2015.8|2003.8|2012.7|2000.7|2015.8|2003.8|2011.3|1999.3|14
1588044900000|2020-04-28 03:35:00|2011.7|1999.7|2008.3|1996.3|2011.7|1999.7|2008.3|1996.3|57
1588045200000|2020-04-28 03:40:00|2009.7|1997.7|2009.7|1997.7|2010.7|1998.7|2006.3|1994.3|49
1588045500000|2020-04-28 03:45:00|2009.6|1997.6|2011.3|1999.3|2012.3|2000.3|2009.2|1997.2|33
1588045800000|2020-04-28 03:50:00|2010.8|1998.8|2011.3|1999.3|2011.3|1999.3|2010.8|1998.8|19
1588046100000|2020-04-28 03:55:00|2011.1|1999.1|2007.7|1995.7|2011.1|1999.1|2006.4|1994.4|0
1588046400000|2020-04-28 04:00:00|2008.7|1996.7|2009.2|1997.2|2010.8|1998.8|2006.7|1994.7|1
1588046700000|2020-04-28 04:05:00|2008.8|1996.8|2011.3|1999.3|2012.4|2000.4|2008.7|1996.7|23
1588047000000|2020-04-28 04:10:00|2010.8|1998.8|2010.3|1998.3|2011.7|1999.7|2010.3|1998.3|0
1588047300000|2020-04-28 04:15:00|2011.3|1999.3|2012.3|2000.3|2012.4|2000.4|2010.7|1998.7|2
1588047600000|2020-04-28 04:20:00|2012.4|2000.4|2016.3|2004.3|2016.3|2004.3|2012.4|2000.4|17
1588047900000|2020-04-28 04:25:00|2016.4|2004.4|2016.8|2004.8|2018.4|2006.4|2014.8|2002.8|43
1588055400000|2020-04-28 06:30:00|2018.3|2006.3|2022.3|2010.3|2025.4|2013.4|2018.3|2006.3|48
1588055700000|2020-04-28 06:35:00|2021.8|2009.8|2024.8|2012.8|2025.3|2013.3|2020.8|2008.8|70
1588056000000|2020-04-28 06:40:00|2024.4|2012.4|2025.3|2013.3|2025.3|2013.3|2023.3|2011.3|0
1588056300000|2020-04-28 06:45:00|2025.2|2013.2|2018.7|2006.7|2025.7|2013.7|2018.7|2006.7|41
1588056600000|2020-04-28 06:50:00|2019.2|2007.2|2017.7|2005.7|2020.2|2008.2|2014.7|2002.7|1
1588056900000|2020-04-28 06:55:00|2016.2|2004.2|2019.4|2007.4|2019.4|2007.4|2015.2|2003.2|52
1588057200000|2020-04-28 07:00:00|2019|2007|2014.7|2002.7|2019.4|2007.4|2010.8|1998.8|38
1588057500000|2020-04-28 07:05:00|2015.7|2003.7|2020.7|2008.7|2020.7|2008.7|2013.7|2001.7|11
1588057800000|2020-04-28 07:10:00|2021.7|2009.7|2018.2|2006.2|2021.7|2009.7|2016.7|2004.7|0
1588058100000|2020-04-28 07:15:00|2017.7|2005.7|2015.7|2003.7|2017.7|2005.7|2014.7|2002.7|0
1588058400000|2020-04-28 07:20:00|2014.7|2002.7|2014.7|2002.7|2014.7|2002.7|2012.7|2000.7|0
1588058700000|2020-04-28 07:25:00|2014.2|2002.2|2014.7|2002.7|2015.1|2003.1|2012.7|2000.7|50
1588059000000|2020-04-28 07:30:00|2015.2|2003.2|2008.7|1996.7|2015.7|2003.7|2007.7|1995.7|0
1588059300000|2020-04-28 07:35:00|2008.8|1996.8|2007.7|1995.7|2009.7|1997.7|2005.7|1993.7|1
1588059600000|2020-04-28 07:40:00|2008.1|1996.1|2007.7|1995.7|2008.7|1996.7|2005.7|1993.7|0
1588059900000|2020-04-28 07:45:00|2008.2|1996.2|2009.2|1997.2|2009.2|1997.2|2007.7|1995.7|1
1588060200000|2020-04-28 07:50:00|2009.7|1997.7|2009.7|1997.7|2011.7|1999.7|2009.2|1997.2|2
1588060500000|2020-04-28 07:55:00|2010.2|1998.2|2005.7|1993.7|2010.2|1998.2|2005.7|1993.7|0
1588060800000|2020-04-28 08:00:00|2006.7|1994.7|2006.5|1994.5|2006.7|1994.7|2004.1|1992.1|235
1588061100000|2020-04-28 08:05:00|2007.1|1995.1|2009.5|1997.5|2011.5|1999.5|2007.1|1995.1|10
1588061400000|2020-04-28 08:10:00|2010|1998|2017.1|2005.1|2017.2|2005.2|2009|1997|0
1588061700000|2020-04-28 08:15:00|2017.2|2005.2|2013.5|2001.5|2017.5|2005.5|2010.2|1998.2|208
1588062000000|2020-04-28 08:20:00|2013.1|2001.1|2009.6|1997.6|2013.1|2001.1|2008.1|1996.1|77
1588062300000|2020-04-28 08:25:00|2010.1|1998.1|2008.5|1996.5|2012.5|2000.5|2008.2|1996.2|30
1588062600000|2020-04-28 08:30:00|2009|1997|2008.5|1996.5|2011.5|1999.5|2005.8|1993.8|5
1588062900000|2020-04-28 08:35:00|2008.1|1996.1|2006.5|1994.5|2008.5|1996.5|2005.5|1993.5|5
1588063200000|2020-04-28 08:40:00|2006.1|1994.1|2009.5|1997.5|2009.5|1997.5|2006|1994|124
1588063500000|2020-04-28 08:45:00|2009.6|1997.6|2011.5|1999.5|2012.4|2000.4|2007.2|1995.2|12
1588063800000|2020-04-28 08:50:00|2010.5|1998.5|2011.5|1999.5|2011.5|1999.5|2009.5|1997.5|0
1588064100000|2020-04-28 08:55:00|2011.1|1999.1|2011.5|1999.5|2011.5|1999.5|2008.5|1996.5|0
1588064400000|2020-04-28 09:00:00|2012.5|2000.5|2012.7|2000.7|2013.7|2001.7|2011.7|1999.7|74
1588064700000|2020-04-28 09:05:00|2013.7|2001.7|2013.6|2001.6|2013.7|2001.7|2011.6|1999.6|0
1588065000000|2020-04-28 09:10:00|2014.6|2002.6|2011.1|1999.1|2014.6|2002.6|2010.6|1998.6|0
1588065300000|2020-04-28 09:15:00|2010.6|1998.6|2016.6|2004.6|2016.6|2004.6|2010.6|1998.6|1
1588065600000|2020-04-28 09:20:00|2015.6|2003.6|2023.1|2011.1|2023.1|2011.1|2015.6|2003.6|284
1588065900000|2020-04-28 09:25:00|2023.5|2011.5|2036.5|2024.5|2036.5|2024.5|2023.5|2003.8|76
1588066200000|2020-04-28 09:30:00|2037.5|2025.5|2034.9|2022.9|2037.5|2025.5|2031.5|2019.5|37
1588066500000|2020-04-28 09:35:00|2035.4|2023.4|2040.5|2028.5|2040.5|2028.5|2034.4|2022.4|0
1588066800000|2020-04-28 09:40:00|2040.9|2028.9|2039.5|2027.5|2045.4|2033.4|2039.1|2027.1|26
1588067100000|2020-04-28 09:45:00|2040.4|2028.4|2040.9|2028.9|2042.5|2030.5|2039.4|2027.4|2
1588067400000|2020-04-28 09:50:00|2039.9|2027.9|2039.9|2027.9|2042.9|2030.9|2038.9|2026.9|5
1588067700000|2020-04-28 09:55:00|2040.9|2028.9|2034.6|2022.6|2041.9|2029.9|2033.1|2021.1|111
1588127400000|2020-04-29 02:30:00|2052.8|2040.8|2057.4|2045.4|2059|2047|2047.8|2035.8|113
1588127700000|2020-04-29 02:35:00|2058.4|2046.4|2055.3|2043.3|2062.8|2050.8|2052.3|2040.3|36
1588128000000|2020-04-29 02:40:00|2055.2|2043.2|2055.3|2043.3|2056.7|2044.7|2054|2042|111
1588128300000|2020-04-29 02:45:00|2055.1|2043.1|2055.7|2043.7|2055.7|2043.7|2054.5|2042.5|21
1588128600000|2020-04-29 02:50:00|2056.7|2044.7|2050.1|2038.1|2056.7|2044.7|2049.5|2037.5|35
1588128900000|2020-04-29 02:55:00|2050.7|2038.7|2049.5|2037.5|2052.3|2040.3|2048.8|2036.8|28
1588129200000|2020-04-29 03:00:00|2049.9|2037.9|2050.8|2038.8|2050.8|2038.8|2049.5|2037.5|20
1588129500000|2020-04-29 03:05:00|2050.7|2038.7|2051.2|2039.2|2051.3|2039.3|2048.7|2036.7|55
1588129800000|2020-04-29 03:10:00|2050.8|2038.8|2050.2|2038.2|2051.3|2039.3|2049.5|2037.5|6
1588130100000|2020-04-29 03:15:00|2050.3|2038.3|2050.3|2038.3|2050.7|2038.7|2050.2|2038.2|4
1588130400000|2020-04-29 03:20:00|2050.2|2038.2|2050.1|2038.1|2050.2|2038.2|2050.1|2038.1|0
1588130700000|2020-04-29 03:25:00|2048.8|2036.8|2048.8|2036.8|2048.8|2036.8|2048.2|2036.2|40
1588131000000|2020-04-29 03:30:00|2048.4|2036.4|2048.2|2036.2|2049.8|2037.8|2047.8|2035.8|31
1588131300000|2020-04-29 03:35:00|2047.7|2035.7|2047.2|2035.2|2047.7|2035.7|2042.7|2030.7|42
1588131600000|2020-04-29 03:40:00|2047.7|2035.7|2048.6|2036.6|2049.1|2037.1|2047.2|2035.2|16
1588131900000|2020-04-29 03:45:00|2048.5|2036.5|2049.1|2037.1|2049.1|2037.1|2048.5|2036.5|48
1588132200000|2020-04-29 03:50:00|2048.5|2036.5|2048.1|2036.1|2050.1|2038.1|2046.5|2034.5|9
1588132500000|2020-04-29 03:55:00|2048.6|2036.6|2048.1|2036.1|2049.1|2037.1|2048.1|2036.1|2
1588132800000|2020-04-29 04:00:00|2048.6|2036.6|2049.1|2037.1|2049.1|2037.1|2048.2|2036.2|0
1588133100000|2020-04-29 04:05:00|2048.7|2036.7|2051.6|2039.6|2052.1|2040.1|2048.6|2036.6|6
1588133400000|2020-04-29 04:10:00|2052|2040|2049.7|2037.7|2052.1|2040.1|2049.2|2037.2|23
1588133700000|2020-04-29 04:15:00|2049.2|2037.2|2049.2|2037.2|2049.2|2037.2|2047.8|2035.8|16
1588134000000|2020-04-29 04:20:00|2049.7|2037.7|2050.2|2038.2|2050.8|2038.8|2049.2|2037.2|10
1588134300000|2020-04-29 04:25:00|2050.3|2038.3|2051.7|2039.7|2052.8|2040.8|2050.2|2038.2|25
1588141800000|2020-04-29 06:30:00|2045.2|2033.2|2046|2034|2050.4|2038.2|2041.4|2029.4|79
1588142100000|2020-04-29 06:35:00|2046.4|2034.4|2044|2032|2046.4|2034.4|2043.4|2031.4|32
1588142400000|2020-04-29 06:40:00|2044.4|2032.4|2041|2029|2044.4|2032.4|2040|2028|51
1588142700000|2020-04-29 06:45:00|2040.2|2028.2|2041|2029|2044|2032|2040|2028|10
1588143000000|2020-04-29 06:50:00|2040|2028|2041.9|2029.9|2043.9|2031.9|2039.4|2027.4|72
1588143300000|2020-04-29 06:55:00|2042.9|2030.9|2044.9|2032.9|2045|2033|2042.8|2030.8|22
1588143600000|2020-04-29 07:00:00|2045.4|2033.4|2049.9|2037.9|2049.9|2037.9|2043.3|2031.3|63
1588143900000|2020-04-29 07:05:00|2050.9|2038.9|2048.4|2036.4|2050.9|2038.9|2046.9|2034.9|5
1588144200000|2020-04-29 07:10:00|2048.9|2036.9|2054.8|2042.8|2055.3|2043.3|2048.9|2036.9|360
1588144500000|2020-04-29 07:15:00|2054.7|2042.7|2053.3|2041.3|2056.3|2044.3|2051.7|2039.7|5
1588144800000|2020-04-29 07:20:00|2052.8|2040.8|2053.8|2041.8|2055.7|2043.7|2052.7|2040.7|33
1588145100000|2020-04-29 07:25:00|2054.2|2042.2|2056.3|2044.3|2056.3|2044.3|2053.7|2041.7|2
1588145400000|2020-04-29 07:30:00|2055.7|2043.7|2051.7|2039.7|2055.7|2043.7|2051.7|2039.7|10
1588145700000|2020-04-29 07:35:00|2052.7|2040.7|2052.8|2040.8|2052.8|2040.8|2051.7|2039.7|4
1588146000000|2020-04-29 07:40:00|2052.7|2040.7|2056.3|2044.3|2056.3|2044.3|2052.7|2040.7|55
1588146300000|2020-04-29 07:45:00|2055.7|2043.7|2055.2|2043.2|2056.3|2044.3|2053.7|2041.7|157
1588146600000|2020-04-29 07:50:00|2054.8|2042.8|2054.7|2042.7|2055.7|2043.7|2054.7|2042.7|10
1588146900000|2020-04-29 07:55:00|2055.7|2043.7|2055.7|2043.7|2055.7|2043.7|2054.1|2042.1|0
1588147200000|2020-04-29 08:00:00|2054.7|2042.7|2053.7|2041.7|2055.7|2043.7|2052.7|2040.7|24
1588147500000|2020-04-29 08:05:00|2053.6|2041.6|2052.1|2040.1|2054.7|2042.7|2051.2|2039.2|59
1588148100000|2020-04-29 08:15:00|2052.6|2040.6|2055.7|2043.7|2056.2|2044.2|2052.6|2040.6|1
1588148400000|2020-04-29 08:20:00|2056.2|2044.2|2058.8|2046.8|2062.2|2050.2|2056.2|2044.2|41
1588148700000|2020-04-29 08:25:00|2058.7|2046.7|2059.2|2047.2|2060.7|2048.7|2058.7|2046.7|7
1588149000000|2020-04-29 08:30:00|2059.6|2047.6|2061.7|2049.7|2062.2|2050.2|2058.7|2046.7|3
1588149300000|2020-04-29 08:35:00|2061.2|2049.2|2056.2|2044.2|2061.2|2049.2|2054.7|2042.7|3
1588149600000|2020-04-29 08:40:00|2056.7|2044.7|2058.7|2046.7|2058.7|2046.7|2056.7|2044.7|0
1588149900000|2020-04-29 08:45:00|2059.7|2047.7|2061.6|2049.6|2062.2|2050.2|2059.6|2047.6|0
1588150200000|2020-04-29 08:50:00|2061.2|2049.2|2063.6|2051.6|2065.2|2053.2|2060.6|2048.6|9
1588150500000|2020-04-29 08:55:00|2062.1|2050.1|2063.6|2051.6|2064.6|2052.6|2061.6|2049.6|0
1588150800000|2020-04-29 09:00:00|2063.2|2051.2|2063.1|2051.1|2063.6|2051.6|2061.6|2049.6|1
1588151100000|2020-04-29 09:05:00|2063.6|2051.6|2061.1|2049.1|2063.6|2051.6|2058.6|2046.6|1
1588151400000|2020-04-29 09:10:00|2060.6|2048.6|2049.6|2037.6|2060.6|2048.6|2048.6|2036.6|10
1588151700000|2020-04-29 09:15:00|2048.6|2036.6|2046.6|2034.6|2048.6|2036.6|2045.1|2033.1|88
1588152000000|2020-04-29 09:20:00|2047.1|2035.1|2051.6|2039.6|2054.1|2042.1|2045.6|2033.6|22
1588152300000|2020-04-29 09:25:00|2050.7|2038.7|2052.6|2040.6|2053.6|2041.6|2048.1|2036.1|0
1588152600000|2020-04-29 09:30:00|2052|2040|2051.1|2039.1|2052|2040|2049.6|2037.6|0
1588152900000|2020-04-29 09:35:00|2051.5|2039.5|2049.6|2037.6|2053.6|2041.6|2048.6|2036.6|10
1588153200000|2020-04-29 09:40:00|2048.6|2036.6|2046.6|2034.6|2050.6|2038.6|2045.6|2033.6|4
1588153500000|2020-04-29 09:45:00|2047.5|2035.5|2048.6|2036.6|2050.6|2038.6|2046.6|2034.6|3
1588153800000|2020-04-29 09:50:00|2049|2037|2046.6|2034.6|2049.6|2037.6|2045.6|2033.6|11
1588154100000|2020-04-29 09:55:00|2047.6|2035.6|2048.6|2036.6|2049.1|2037.1|2046.6|2034.6|158
1588213800000|2020-04-30 02:30:00|2081.3|2069.3|2082.1|2070.1|2084.7|2072.7|2077.5|2065.5|207
1588214100000|2020-04-30 02:35:00|2081.7|2069.7|2075.1|2063.1|2081.7|2069.7|2075.1|2063.1|12
1588214400000|2020-04-30 02:40:00|2075.5|2063.5|2082.1|2070.1|2082.7|2070.7|2073.1|2061.1|3
1588214700000|2020-04-30 02:45:00|2081.6|2069.6|2088.1|2076.1|2090.1|2078.1|2081.1|2069.1|17
1588215000000|2020-04-30 02:50:00|2088.5|2076.5|2091.1|2079.1|2092.7|2080.7|2088.5|2076.5|2
1588215300000|2020-04-30 02:55:00|2091.7|2079.7|2090.1|2078.1|2092.7|2080.7|2088.5|2076.5|0
1588215600000|2020-04-30 03:00:00|2089.3|2077.3|2087.3|2075.3|2089.7|2077.7|2086.5|2074.5|56
1588215900000|2020-04-30 03:05:00|2087.1|2075.1|2090.3|2078.3|2091.7|2079.7|2086.7|2074.7|49
1588216200000|2020-04-30 03:10:00|2091.3|2079.3|2092.9|2080.9|2092.9|2080.9|2089.7|2077.7|27
1588216500000|2020-04-30 03:15:00|2093.7|2081.7|2100.7|2088.7|2102.9|2090.9|2093.3|2081.3|45
1588216800000|2020-04-30 03:20:00|2101.2|2089.2|2101.3|2089.3|2101.3|2089.3|2099.7|2087.7|1
1588217100000|2020-04-30 03:25:00|2101.7|2089.7|2100.3|2088.3|2102.3|2090.3|2097.3|2085.3|4
1588217400000|2020-04-30 03:30:00|2100.7|2088.7|2102.3|2090.3|2102.3|2090.3|2100.3|2088.3|3
1588217700000|2020-04-30 03:35:00|2102.4|2090.4|2101.3|2089.3|2102.9|2090.9|2100.3|2088.3|2
1588218000000|2020-04-30 03:40:00|2102.3|2090.3|2099.3|2087.3|2102.9|2090.9|2098.3|2086.3|11
1588218300000|2020-04-30 03:45:00|2099.5|2087.5|2095.9|2083.9|2100.1|2088.1|2095.9|2083.9|0
1588218600000|2020-04-30 03:50:00|2094.9|2082.9|2097.3|2085.3|2098|2086|2093.9|2081.9|0
1588218900000|2020-04-30 03:55:00|2097.5|2085.5|2097.6|2085.6|2098.1|2086.1|2097.5|2085.5|5
1588219200000|2020-04-30 04:00:00|2098.1|2086.1|2099.5|2087.5|2100.1|2088.1|2098.1|2086.1|15
1588219500000|2020-04-30 04:05:00|2098.7|2086.7|2098.5|2086.5|2099.5|2087.5|2098.5|2086.5|0
1588219800000|2020-04-30 04:10:00|2098|2086|2098.5|2086.5|2098.5|2086.5|2095.5|2083.5|0
1588220100000|2020-04-30 04:15:00|2099.4|2087.4|2101.5|2089.5|2102.1|2090.1|2099.4|2087.4|20
1588220400000|2020-04-30 04:20:00|2102.1|2090.1|2098.5|2086.5|2102.1|2090.1|2098.5|2086.5|0
1588220700000|2020-04-30 04:25:00|2097.7|2085.7|2101.1|2089.1|2102.1|2090.1|2094.5|2082.5|1
1588228200000|2020-04-30 06:30:00|2099|2087|2098.5|2086.5|2101.9|2089.9|2094.5|2082.5|15
1588228500000|2020-04-30 06:35:00|2097.5|2085.5|2099.5|2087.5|2099.5|2087.5|2095.5|2083.5|0
1588228800000|2020-04-30 06:40:00|2099|2087|2100.6|2088.6|2100.6|2088.6|2097.5|2085.5|142
1588229100000|2020-04-30 06:45:00|2100.5|2088.5|2102.4|2090.4|2102.6|2090.6|2100.4|2088.4|33
1588229400000|2020-04-30 06:50:00|2102.6|2090.6|2105.4|2093.4|2107.6|2095.6|2102.5|2090.5|314
1588229700000|2020-04-30 06:55:00|2105.9|2093.9|2105.8|2093.8|2106.4|2094.4|2104|2092|184
1588230000000|2020-04-30 07:00:00|2106.3|2094.3|2100.8|2088.8|2106.8|2094.8|2099.8|2087.8|22
1588230300000|2020-04-30 07:05:00|2101.3|2089.3|2100.8|2088.8|2102.8|2090.8|2099.2|2087.2|0
1588230600000|2020-04-30 07:10:00|2099.8|2087.8|2100.4|2088.4|2102.8|2090.8|2099.2|2087.2|20
1588230900000|2020-04-30 07:15:00|2100|2088|2099.8|2087.8|2100|2088|2098.2|2086.2|16
1588231200000|2020-04-30 07:20:00|2099.3|2087.3|2098.6|2086.6|2099.8|2087.8|2095|2083|60
1588231500000|2020-04-30 07:25:00|2098.5|2086.5|2100.6|2088.6|2101.6|2089.6|2098.5|2086.5|5
1588231800000|2020-04-30 07:30:00|2101.6|2089.6|2102.2|2090.2|2102.2|2090.2|2100.6|2088.6|0
1588232100000|2020-04-30 07:35:00|2102.4|2090.4|2101.8|2089.8|2102.4|2090.4|2101.8|2089.8|9
1588232400000|2020-04-30 07:40:00|2102.4|2090.4|2101.2|2089.2|2102.4|2090.4|2101.2|2089.2|0
1588232700000|2020-04-30 07:45:00|2101.3|2089.3|2101.2|2089.2|2102.4|2090.4|2100.2|2088.2|2
1588233000000|2020-04-30 07:50:00|2100.4|2088.4|2101.2|2089.2|2101.3|2089.3|2099.4|2087.4|8
1588233300000|2020-04-30 07:55:00|2100.2|2088.2|2102.4|2090.4|2102.4|2090.4|2099.2|2087.2|0
1588233600000|2020-04-30 08:00:00|2101.6|2089.6|2100.8|2088.8|2101.6|2089.6|2098.4|2086.4|34
1588233900000|2020-04-30 08:05:00|2101.8|2089.8|2101.3|2089.3|2102.4|2090.4|2099.8|2087.8|0
1588234200000|2020-04-30 08:10:00|2101.7|2089.7|2102.4|2090.4|2102.4|2090.4|2099.8|2087.8|14
1588234500000|2020-04-30 08:15:00|2102|2090|2099.2|2087.2|2102|2090|2098.2|2086.2|57
1588234800000|2020-04-30 08:20:00|2097.8|2085.8|2097.8|2085.8|2100.8|2088.8|2095.6|2083.6|36
1588235100000|2020-04-30 08:25:00|2098.4|2086.4|2098.6|2086.6|2098.6|2086.6|2096.6|2084.6|18
1588235400000|2020-04-30 08:30:00|2100.2|2088.2|2099.8|2087.8|2100.6|2088.6|2098|2086|24
1588235700000|2020-04-30 08:35:00|2100.4|2088.4|2098.2|2086.2|2101.4|2089.4|2098.2|2086.2|32
1588236000000|2020-04-30 08:40:00|2098.4|2086.4|2099.2|2087.2|2099.3|2087.3|2098.3|2086.3|11
1588236300000|2020-04-30 08:45:00|2098.8|2086.8|2099.3|2087.3|2099.8|2087.8|2098.8|2086.8|3
1588236600000|2020-04-30 08:50:00|2099.4|2087.4|2100.8|2088.8|2101.4|2089.4|2099.4|2087.4|6
1588236900000|2020-04-30 08:55:00|2100.4|2088.4|2099.4|2087.4|2100.4|2088.4|2098.6|2086.6|0
1588237200000|2020-04-30 09:00:00|2100.8|2088.8|2101.2|2089.2|2102.2|2090.2|2099.4|2087.4|37
1588237500000|2020-04-30 09:05:00|2101.8|2089.8|2102.3|2090.3|2102.4|2090.4|2101.8|2089.8|82
1588237800000|2020-04-30 09:10:00|2102.4|2090.4|2104.2|2092.2|2105.4|2093.4|2102.2|2090.2|71
1588238100000|2020-04-30 09:15:00|2104.6|2092.6|2101.8|2089.8|2105.2|2093.2|2101.2|2089.2|39
1588238400000|2020-04-30 09:20:00|2102.2|2090.2|2107|2095|2108.4|2096.4|2102.2|2090.2|116
1588238700000|2020-04-30 09:25:00|2107.4|2095.4|2109.5|2097.5|2110.6|2098.6|2105.1|2093.1|39
1588239000000|2020-04-30 09:30:00|2109.6|2097.6|2113.4|2101.4|2114.8|2102.8|2108|2096|169
1588239300000|2020-04-30 09:35:00|2114.4|2102.4|2106.4|2094.4|2114.9|2102.9|2101.7|2089.7|114
1588239600000|2020-04-30 09:40:00|2105.4|2093.4|2107.4|2095.4|2109.4|2097.4|2105.4|2093.4|0
1588239900000|2020-04-30 09:45:00|2107.8|2095.8|2107.6|2095.6|2108|2096|2104.8|2092.8|20
1588240200000|2020-04-30 09:50:00|2108|2096|2108.6|2096.6|2108.6|2096.6|2106.6|2094.6|35
1588240500000|2020-04-30 09:55:00|2109|2097|2104.5|2092.5|2109.6|2097.6|2104.5|2092.5|179
1588559400000|2020-05-04 02:30:00|2069.6|2057.6|2076.6|2064.6|2079.3|2067.3|2063.6|2051.6|25
1588559700000|2020-05-04 02:35:00|2076.8|2064.8|2076.3|2064.3|2079.6|2067.6|2075.9|2063.9|64
1588560000000|2020-05-04 02:40:00|2076.1|2064.1|2072.9|2060.9|2076.1|2064.1|2070.6|2058.6|158
1588560300000|2020-05-04 02:45:00|2073.3|2061.3|2072.6|2060.6|2076.6|2064.6|2072.6|2060.6|3
1588560600000|2020-05-04 02:50:00|2072.3|2060.3|2070.1|2058.1|2072.6|2060.6|2069.6|2057.6|0
1588560900000|2020-05-04 02:55:00|2070.4|2058.4|2059.6|2047.6|2070.6|2058.6|2057.3|2045.3|0
1588561200000|2020-05-04 03:00:00|2060.3|2048.3|2057.9|2045.9|2062.8|2050.8|2057.9|2045.9|30
1588561500000|2020-05-04 03:05:00|2058.9|2046.9|2059.6|2047.6|2059.9|2047.9|2057.9|2045.9|0
1588561800000|2020-05-04 03:10:00|2060.6|2048.6|2064.9|2052.9|2064.9|2052.9|2060.2|2048.2|33
1588562100000|2020-05-04 03:15:00|2064.6|2052.6|2066.2|2054.2|2069.2|2057.2|2062.2|2050.2|71
1588562400000|2020-05-04 03:20:00|2067.2|2055.2|2065.2|2053.2|2067.2|2055.2|2064.9|2052.9|0
1588562700000|2020-05-04 03:25:00|2064.9|2052.9|2065.2|2053.2|2066.2|2054.2|2064.2|2052.2|1
1588563000000|2020-05-04 03:30:00|2064.9|2052.9|2064.2|2052.2|2064.9|2052.9|2062.2|2050.2|0
1588563300000|2020-05-04 03:35:00|2064.7|2052.7|2064.7|2052.7|2065.6|2053.6|2064.2|2052.2|0
1588563600000|2020-05-04 03:40:00|2064.2|2052.2|2051.9|2039.9|2065.2|2053.2|2050.2|2038.2|491
1588563900000|2020-05-04 03:45:00|2052.9|2040.9|2054.6|2042.6|2055.2|2043.2|2051.9|2039.9|35
1588564200000|2020-05-04 03:50:00|2053.2|2041.2|2054.7|2042.7|2055.2|2043.2|2052.2|2040.2|0
1588564500000|2020-05-04 03:55:00|2054.2|2042.2|2053.1|2041.1|2055.9|2043.9|2052.6|2040.6|0
1588564800000|2020-05-04 04:00:00|2053.2|2041.2|2052.6|2040.6|2054.2|2042.2|2052.2|2040.2|0
1588565100000|2020-05-04 04:05:00|2052.2|2040.2|2055.7|2043.7|2055.9|2043.9|2051.9|2039.9|0
1588565400000|2020-05-04 04:10:00|2054.9|2042.9|2055.6|2043.6|2056.2|2044.2|2053.9|2041.9|1
1588565700000|2020-05-04 04:15:00|2056.2|2044.2|2056.2|2044.2|2056.2|2044.2|2055.6|2043.6|0
1588566000000|2020-05-04 04:20:00|2055.6|2043.6|2054.6|2042.6|2055.7|2043.7|2054.6|2042.6|0
1588566300000|2020-05-04 04:25:00|2055.2|2043.2|2057.9|2045.9|2057.9|2045.9|2055.1|2043.1|29
1588573800000|2020-05-04 06:30:00|2058.3|2046.3|2055.8|2043.8|2058.8|2046.8|2053.8|2041.8|0
1588574100000|2020-05-04 06:35:00|2056.3|2044.3|2060.5|2048.5|2060.5|2048.5|2055.8|2043.8|6
1588574400000|2020-05-04 06:40:00|2060|2048|2060.8|2048.8|2062.3|2050.3|2060|2048|14
1588574700000|2020-05-04 06:45:00|2061.2|2049.2|2059.8|2047.8|2062.5|2050.5|2059.8|2047.8|0
1588575000000|2020-05-04 06:50:00|2060.5|2048.5|2059.8|2047.8|2060.8|2048.8|2059.8|2047.8|0
1588575300000|2020-05-04 06:55:00|2060.3|2048.3|2062.5|2050.5|2062.5|2050.5|2059.8|2047.8|22
1588575600000|2020-05-04 07:00:00|2063.5|2051.5|2062.8|2050.8|2064.5|2052.5|2062.8|2050.8|28
1588575900000|2020-05-04 07:05:00|2063.8|2051.8|2062.8|2050.8|2064.5|2052.5|2062.8|2050.8|0
1588576200000|2020-05-04 07:10:00|2063.8|2051.8|2063.8|2051.8|2064.5|2052.5|2062.8|2050.8|1
1588576500000|2020-05-04 07:15:00|2063.5|2051.5|2067.8|2055.8|2068.2|2056.2|2062.5|2050.5|126
1588576800000|2020-05-04 07:20:00|2067.5|2055.5|2067.8|2055.8|2067.8|2055.8|2065.8|2053.8|2
1588577100000|2020-05-04 07:25:00|2067.2|2055.2|2057.2|2045.2|2067.2|2055.2|2057.2|2045.2|3
1588577400000|2020-05-04 07:30:00|2056.5|2044.5|2052.2|2040.2|2056.5|2044.5|2051.2|2039.2|75
1588577700000|2020-05-04 07:35:00|2052.5|2040.5|2042.8|2030.8|2052.5|2040.5|2042.8|2030.8|100
1588578000000|2020-05-04 07:40:00|2043.5|2031.5|2040.5|2028.5|2043.5|2031.5|2039.5|2027.5|72
1588578300000|2020-05-04 07:45:00|2040.2|2028.2|2041.5|2029.5|2043.5|2031.5|2039.8|2027.8|21
1588578600000|2020-05-04 07:50:00|2040.8|2028.8|2038.8|2026.8|2040.8|2028.8|2037.8|2025.8|6
1588578900000|2020-05-04 07:55:00|2040|2028|2040.5|2028.5|2041.8|2029.8|2039.5|2027.5|78
1588579200000|2020-05-04 08:00:00|2040.2|2028.2|2040.2|2028.2|2040.5|2028.5|2038.5|2026.5|207
1588579500000|2020-05-04 08:05:00|2039.2|2027.2|2035.5|2023.5|2039.2|2027.2|2033.5|2021.5|64
1588579800000|2020-05-04 08:10:00|2036.2|2024.2|2036.1|2024.1|2036.2|2024.2|2035.5|2023.5|0
1588580100000|2020-05-04 08:15:00|2036.5|2024.5|2033.5|2021.5|2037.1|2025.1|2033.5|2021.5|0
1588580400000|2020-05-04 08:20:00|2032.8|2020.8|2030.8|2018.8|2033.5|2021.5|2030.8|2018.8|56
1588580700000|2020-05-04 08:25:00|2031.3|2019.3|2031.5|2019.5|2032.5|2020.5|2029.8|2017.8|15
1588581000000|2020-05-04 08:30:00|2031.8|2019.8|2031.8|2019.8|2031.8|2019.8|2030.8|2018.8|10
1588581300000|2020-05-04 08:35:00|2032.5|2020.5|2030.8|2018.8|2032.5|2020.5|2030.8|2018.8|17
1588581600000|2020-05-04 08:40:00|2030.5|2018.5|2025.5|2013.5|2030.5|2018.5|2023.5|2011.5|77
1588581900000|2020-05-04 08:45:00|2024.8|2012.8|2025.8|2013.8|2026.8|2014.8|2023.5|2011.5|12
1588582200000|2020-05-04 08:50:00|2026.1|2014.1|2028.8|2016.8|2028.8|2016.8|2024.5|2012.5|40
1588582500000|2020-05-04 08:55:00|2029.1|2017.1|2028.8|2016.8|2032.8|2020.8|2026.8|2014.8|0
1588582800000|2020-05-04 09:00:00|2028.6|2016.6|2028.1|2016.1|2028.8|2016.8|2027.5|2015.5|11
1588583100000|2020-05-04 09:05:00|2028|2016|2031.1|2019.1|2031.1|2019.1|2027.5|2015.5|0
1588583400000|2020-05-04 09:10:00|2033.1|2021.1|2031.1|2019.1|2035|2023|2031.1|2019.1|0
1588583700000|2020-05-04 09:15:00|2030.1|2018.1|2028.6|2016.6|2030.1|2018.1|2027.5|2015.5|22
1588584000000|2020-05-04 09:20:00|2029.1|2017.1|2031.1|2019.1|2031.1|2019.1|2028.1|2016.1|0
1588584300000|2020-05-04 09:25:00|2030.1|2018.1|2032.1|2020.1|2033.6|2021.6|2028.1|2016.1|6
1588584600000|2020-05-04 09:30:00|2031.5|2019.5|2030.1|2018.1|2032.6|2020.6|2030.1|2018.1|0
1588584900000|2020-05-04 09:35:00|2030.5|2018.5|2025.1|2013.1|2030.6|2018.6|2024.5|2012.5|110
1588585200000|2020-05-04 09:40:00|2025.3|2013.3|2015.1|2003.1|2027.1|2015.1|2015.1|2003.1|28
1588585500000|2020-05-04 09:45:00|2014.4|2002.4|2003.1|1991.1|2014.4|2002.4|2001.4|1989.4|120
1588585800000|2020-05-04 09:50:00|2002.8|1990.8|2000.5|1988.5|2005.8|1993.8|1988.8|1968.8|45
1588586100000|2020-05-04 09:55:00|1999.5|1987.5|1996.9|1984.9|2003.1|1991.1|1996.6|1984.6|11
1588645800000|2020-05-05 02:30:00|2018.3|2006.3|2014.8|2002.8|2020.8|2008.8|2010.8|1998.8|28
1588646100000|2020-05-05 02:35:00|2014.5|2002.5|2013.8|2001.8|2014.8|2002.8|2008.1|1996.1|1
1588646400000|2020-05-05 02:40:00|2014.1|2002.1|2013.5|2001.5|2014.1|2002.1|2013.5|2001.5|0
1588646700000|2020-05-05 02:45:00|2013.3|2001.3|2004.1|1992.1|2013.3|2001.3|2004.1|1992.1|50
1588647000000|2020-05-05 02:50:00|2004|1992|2002.8|1990.8|2004|1992|1996.5|1984.5|189
1588647300000|2020-05-05 02:55:00|2001.8|1989.8|1999.1|1987.1|2003.3|1991.3|1998.8|1986.8|13
1588647600000|2020-05-05 03:00:00|1998.8|1986.8|1994.1|1982.1|1998.8|1986.8|1994.1|1982.1|123
1588647900000|2020-05-05 03:05:00|1995.3|1983.3|1993.1|1981.1|1995.8|1983.8|1993.1|1981.1|0
1588648200000|2020-05-05 03:10:00|1993.8|1981.8|2002.1|1990.1|2003.8|1991.8|1993.8|1981.8|20
1588648500000|2020-05-05 03:15:00|2001.1|1989.1|2000.5|1988.5|2001.8|1989.8|1999.1|1987.1|5
1588648800000|2020-05-05 03:20:00|2000.8|1988.8|2003.5|1991.5|2003.8|1991.8|2000.8|1988.8|20
1588649100000|2020-05-05 03:25:00|2003.6|1991.6|1999.1|1987.1|2003.6|1991.6|1999.1|1987.1|8
1588649400000|2020-05-05 03:30:00|1999.6|1987.6|2000.1|1988.1|2002.8|1990.8|1999.6|1987.6|25
1588649700000|2020-05-05 03:35:00|1999.5|1987.5|1998.1|1986.1|1999.5|1987.5|1996.1|1984.1|0
1588650000000|2020-05-05 03:40:00|1998.8|1986.8|2000.8|1988.8|2001.1|1989.1|1998.8|1986.8|1
1588650300000|2020-05-05 03:45:00|2000.4|1988.4|1999.1|1987.1|2001.8|1989.8|1999.1|1987.1|120
1588650600000|2020-05-05 03:50:00|1998.4|1986.4|1996.9|1984.9|1998.8|1986.8|1996.4|1984.4|55
1588650900000|2020-05-05 03:55:00|1997.1|1985.1|1998.1|1986.1|1999.1|1987.1|1996.4|1984.4|1
1588651200000|2020-05-05 04:00:00|1998.8|1986.8|1999.1|1987.1|1999.1|1987.1|1998.1|1986.1|0
1588651500000|2020-05-05 04:05:00|1998.6|1986.6|1996.4|1984.4|1998.6|1986.6|1996.4|1984.4|0
1588651800000|2020-05-05 04:10:00|1997.1|1985.1|1999.1|1987.1|1999.1|1987.1|1997.1|1985.1|0
1588652100000|2020-05-05 04:15:00|1999.6|1987.6|2003.8|1991.8|2003.8|1991.8|1999.6|1987.6|3
1588652400000|2020-05-05 04:20:00|2003.1|1991.1|2001.1|1989.1|2003.6|1991.6|2001.1|1989.1|0
1588652700000|2020-05-05 04:25:00|2002.1|1990.1|2008.1|1996.1|2008.1|1996.1|2002.1|1990.1|51
1588660200000|2020-05-05 06:30:00|2009.6|1997.6|2011.8|1999.8|2013.8|2001.8|2008.1|1996.1|80
1588660500000|2020-05-05 06:35:00|2012.1|2000.1|2017.9|2005.9|2018.3|2006.3|2011.8|1999.8|13
1588660800000|2020-05-05 06:40:00|2018.3|2006.3|2020.1|2008.1|2026.1|2014.1|2017.6|2005.6|44
1588661100000|2020-05-05 06:45:00|2020.4|2008.4|2017.1|2005.1|2021.1|2009.1|2015.6|2003.6|2
1588661400000|2020-05-05 06:50:00|2017.7|2005.7|2015.1|2003.1|2018.7|2006.7|2014.8|2002.8|0
1588661700000|2020-05-05 06:55:00|2014.8|2002.8|2016.8|2004.8|2017.1|2005.1|2014.8|2002.8|4
1588662000000|2020-05-05 07:00:00|2016.1|2004.1|2016.9|2004.9|2018.4|2006.4|2014.6|2002.6|13
1588662300000|2020-05-05 07:05:00|2016.8|2004.8|2016.7|2004.7|2018.8|2006.8|2016.7|2004.7|1
1588662600000|2020-05-05 07:10:00|2017.1|2005.1|2002.1|1990.1|2018.1|2006.1|2002.1|1990.1|5
1588662900000|2020-05-05 07:15:00|2002.4|1990.4|1998.1|1986.1|2004.1|1992.1|1997.1|1985.1|3
1588663200000|2020-05-05 07:20:00|2000.1|1988.1|2000.4|1988.4|2002.9|1990.9|1997.9|1985.9|80
1588663500000|2020-05-05 07:25:00|2001.1|1989.1|2001.4|1989.4|2001.4|1989.4|2000.4|1988.4|1
1588663800000|2020-05-05 07:30:00|2002.4|1990.4|2000.4|1988.4|2006.1|1994.1|1999.4|1987.4|16
1588664100000|2020-05-05 07:35:00|1999.4|1987.4|2001.9|1989.9|2003.1|1991.1|1997.4|1985.4|0
1588664400000|2020-05-05 07:40:00|2002.4|1990.4|2001.4|1989.4|2002.4|1990.4|2001.4|1989.4|0
1588664700000|2020-05-05 07:45:00|2001.9|1989.9|1999.7|1987.7|2002.4|1990.4|1999.7|1987.7|0
1588665000000|2020-05-05 07:50:00|2000.1|1988.1|1997.1|1985.1|2000.1|1988.1|1996.4|1984.4|29
1588665300000|2020-05-05 07:55:00|1998.1|1986.1|1999.1|1987.1|1999.1|1987.1|1996.9|1984.9|11
1588665600000|2020-05-05 08:00:00|2000.1|1988.1|1999|1987|2000.1|1988.1|1997.6|1985.6|0
1588665900000|2020-05-05 08:05:00|1999.4|1987.4|2000|1988|2001|1989|1999|1987|0
1588666200000|2020-05-05 08:10:00|1999.7|1987.7|1999|1987|1999.7|1987.7|1998|1986|0
1588666500000|2020-05-05 08:15:00|1997.4|1985.4|1998|1986|1999|1987|1995.7|1983.7|6
1588666800000|2020-05-05 08:20:00|1997.7|1985.7|2006.7|1994.7|2007.4|1995.4|1997|1985|9
1588667100000|2020-05-05 08:25:00|2006.2|1994.2|2009.4|1997.4|2009.4|1997.4|2006.2|1994.2|19
1588667400000|2020-05-05 08:30:00|2008.4|1996.4|2005.7|1993.7|2008.4|1996.4|2004.9|1992.9|0
1588667700000|2020-05-05 08:35:00|2005.4|1993.4|2005.4|1993.4|2006.4|1994.4|2004.4|1992.4|0
1588668000000|2020-05-05 08:40:00|2004.4|1992.4|1998.7|1986.7|2004.4|1992.4|1998.7|1986.7|1
1588668300000|2020-05-05 08:45:00|1998.4|1986.4|1999.2|1987.2|1999.2|1987.2|1995.7|1983.7|12
1588668600000|2020-05-05 08:50:00|1999.5|1987.5|2000.7|1988.7|2003.7|1991.7|1998.7|1986.7|0
1588668900000|2020-05-05 08:55:00|1999.7|1987.7|1996.7|1984.7|2000.7|1988.7|1996.7|1984.7|0
1588669200000|2020-05-05 09:00:00|1998|1986|1995.3|1983.3|1999.7|1987.7|1992|1980|90
1588669500000|2020-05-05 09:05:00|1995.7|1983.7|1996.3|1984.3|1997.3|1985.3|1994.3|1982.3|0
1588669800000|2020-05-05 09:10:00|1996|1984|1998.3|1986.3|1999.3|1987.3|1994.7|1982.7|0
1588670100000|2020-05-05 09:15:00|1998|1986|2002.3|1990.3|2005.3|1993.3|1997.3|1985.3|0
1588670400000|2020-05-05 09:20:00|2002.8|1990.8|2002.8|1990.8|2003.3|1991.3|2001.3|1989.3|0
1588670700000|2020-05-05 09:25:00|2002.5|1990.5|2000.5|1988.5|2003.3|1991.3|1999.3|1987.3|3
1588671000000|2020-05-05 09:30:00|2000.3|1988.3|1997.3|1985.3|2000.8|1988.8|1996.3|1984.3|0
1588671300000|2020-05-05 09:35:00|1998.3|1986.3|1993.3|1981.3|1999.3|1987.3|1993.3|1981.3|0
1588671600000|2020-05-05 09:40:00|1993.2|1981.2|1997.7|1985.7|1997.7|1985.7|1991|1979|81
1588671900000|2020-05-05 09:45:00|1997.2|1985.2|1998.1|1986.1|1999.6|1987.6|1995.6|1983.6|55
1588672200000|2020-05-05 09:50:00|1997.6|1985.6|1998.6|1986.6|2000|1988|1996.6|1984.6|0
1588672500000|2020-05-05 09:55:00|1998.5|1986.5|1992.6|1980.6|1999.6|1987.6|1988.8|1976.8|92
1588732200000|2020-05-06 02:30:00|2002.6|1990.6|1992.2|1980.2|2007.6|1995.6|1987.1|1975.1|107
1588732500000|2020-05-06 02:35:00|1991.5|1979.5|1995.8|1983.8|1997.8|1985.8|1991.5|1979.5|44
1588732800000|2020-05-06 02:40:00|1996.8|1984.8|1998.8|1986.8|1999.8|1987.8|1995.2|1983.2|11
1588733100000|2020-05-06 02:45:00|1998.3|1986.3|1996.5|1984.5|1998.8|1986.8|1996.5|1984.5|0
1588733400000|2020-05-06 02:50:00|1996.8|1984.8|1993|1981|1997|1985|1990.5|1978.5|0
1588733700000|2020-05-06 02:55:00|1993.5|1981.5|1990.5|1978.5|1994.5|1982.5|1988.5|1976.5|2
1588734000000|2020-05-06 03:00:00|1989.5|1977.5|1991.5|1979.5|1992.5|1980.5|1989.5|1977.5|0
1588734300000|2020-05-06 03:05:00|1991.1|1979.1|1990.5|1978.5|1991.5|1979.5|1989.5|1977.5|2
1588734600000|2020-05-06 03:10:00|1989.9|1977.9|1990|1978|1990.5|1978.5|1989.5|1977.5|2
1588734900000|2020-05-06 03:15:00|1990.3|1978.3|1983.5|1971.5|1991.2|1979.2|1983.5|1971.5|13
1588735200000|2020-05-06 03:20:00|1984|1972|1985.9|1973.9|1986.6|1974.6|1982.9|1970.9|16
1588735500000|2020-05-06 03:25:00|1986.6|1974.6|1985.9|1973.9|1986.6|1974.6|1984.9|1972.9|0
1588735800000|2020-05-06 03:30:00|1986.9|1974.9|1988.9|1976.9|1990.9|1978.9|1985.9|1973.9|0
1588736100000|2020-05-06 03:35:00|1989.9|1977.9|1988.2|1976.2|1992.2|1980.2|1987.2|1975.2|0
1588736400000|2020-05-06 03:40:00|1987.2|1975.2|1988.2|1976.2|1989.2|1977.2|1987.2|1975.2|0
1588736700000|2020-05-06 03:45:00|1988.5|1976.5|1989.2|1977.2|1989.2|1977.2|1988.5|1976.5|0
1588737000000|2020-05-06 03:50:00|1988.5|1976.5|1986.2|1974.2|1988.5|1976.5|1986.2|1974.2|0
1588737300000|2020-05-06 03:55:00|1986.5|1974.5|1990.4|1978.4|1990.4|1978.4|1986.5|1974.5|34
1588737600000|2020-05-06 04:00:00|1990.8|1978.8|1990.8|1978.8|1991.3|1979.3|1990.8|1978.8|1
1588737900000|2020-05-06 04:05:00|1991.1|1979.1|1990.4|1978.4|1991.5|1979.5|1990.4|1978.4|13
1588738200000|2020-05-06 04:10:00|1989.1|1977.1|1991.1|1979.1|1991.1|1979.1|1989.1|1977.1|18
1588738500000|2020-05-06 04:15:00|1992.4|1980.4|1991.1|1979.1|1992.4|1980.4|1990.1|1978.1|6
1588738800000|2020-05-06 04:20:00|1990.6|1978.6|1991.1|1979.1|1991.1|1979.1|1990.1|1978.1|0
1588739100000|2020-05-06 04:25:00|1992.1|1980.1|1989.6|1977.6|1992.8|1980.8|1989.6|1977.6|1
1588746600000|2020-05-06 06:30:00|1994.5|1982.5|1994.9|1982.9|1999|1987|1991.5|1979.5|20
1588746900000|2020-05-06 06:35:00|1994.7|1982.7|1996.3|1984.3|1997.3|1985.3|1993.6|1981.6|5
1588747200000|2020-05-06 06:40:00|1996.9|1984.9|1996.9|1984.9|1998.3|1986.3|1996.9|1984.9|7
1588747500000|2020-05-06 06:45:00|1997.6|1985.6|1995.6|1983.6|1997.6|1985.6|1995.6|1983.6|4
1588747800000|2020-05-06 06:50:00|1995.3|1983.3|1998.6|1986.6|1998.6|1986.6|1994.6|1982.6|0
1588748100000|2020-05-06 06:55:00|1999.3|1987.3|2000.2|1988.2|2004|1992|1999|1987|30
1588748400000|2020-05-06 07:00:00|2000|1988|2002|1990|2002|1990|1999|1987|7
1588748700000|2020-05-06 07:05:00|2001.7|1989.7|2000|1988|2002.7|1990.7|1998|1986|4
1588749000000|2020-05-06 07:10:00|1999.7|1987.7|2000|1988|2001|1989|1997.7|1985.7|6
1588749300000|2020-05-06 07:15:00|1999|1987|1998|1986|2000|1988|1998|1986|0
1588749600000|2020-05-06 07:20:00|1998.7|1986.7|1998|1986|1999|1987|1998|1986|2
1588749900000|2020-05-06 07:25:00|1999|1987|1998.3|1986.3|1999|1987|1998|1986|0
1588750200000|2020-05-06 07:30:00|1998|1986|1997|1985|1999|1987|1995.3|1983.3|8
1588750500000|2020-05-06 07:35:00|1998.3|1986.3|1997.6|1985.6|1999.6|1987.6|1997.1|1985.1|14
1588750800000|2020-05-06 07:40:00|1996.6|1984.6|1997.6|1985.6|1997.9|1985.9|1995.6|1983.6|3
1588751100000|2020-05-06 07:45:00|1998.6|1986.6|1997.6|1985.6|1999.6|1987.6|1996.9|1984.9|5
1588751400000|2020-05-06 07:50:00|1997.4|1985.4|1998.1|1986.1|1999.6|1987.6|1996.9|1984.9|2
1588751700000|2020-05-06 07:55:00|1998.6|1986.6|1999.8|1987.8|2001.6|1989.6|1997.5|1985.5|28
1588752000000|2020-05-06 08:00:00|2001|1989|2000.6|1988.6|2002.1|1990.1|1999.3|1987.3|38
1588752300000|2020-05-06 08:05:00|1999.8|1987.8|1998|1986|2000.9|1988.9|1998|1986|18
1588752600000|2020-05-06 08:10:00|1997.7|1985.7|1997|1985|1999|1987|1997|1985|0
1588752900000|2020-05-06 08:15:00|1997.6|1985.6|2000|1988|2000|1988|1997|1985|0
1588753200000|2020-05-06 08:20:00|1999.7|1987.7|2001|1989|2002|1990|1999.7|1987.7|0
1588753500000|2020-05-06 08:25:00|2000.4|1988.4|2001.5|1989.5|2003|1991|2000|1988|0
1588753800000|2020-05-06 08:30:00|2002|1990|2001|1989|2002|1990|1999|1987|18
1588754100000|2020-05-06 08:35:00|2001.5|1989.5|2006|1994|2008|1996|2001|1989|7
1588754400000|2020-05-06 08:40:00|2005.7|1993.7|2007|1995|2007.3|1995.3|2004.7|1992.7|8
1588754700000|2020-05-06 08:45:00|2007.3|1995.3|2017.6|2005.6|2017.6|2005.6|2007.3|1995.3|9
1588755000000|2020-05-06 08:50:00|2018|2006|2012|2000|2018|2006|2010|1998|46
1588755300000|2020-05-06 08:55:00|2011.3|1999.3|2014|2002|2015.5|2003.5|2011.3|1999.3|3
1588755600000|2020-05-06 09:00:00|2014.3|2002.3|2012|2000|2015|2003|2012|2000|11
1588755900000|2020-05-06 09:05:00|2011.8|1999.8|2013|2001|2013.2|2001.2|2011.3|1999.3|0
1588756200000|2020-05-06 09:10:00|2013.2|2001.2|2014.2|2002.2|2014.7|2002.7|2012|2000|11
1588756500000|2020-05-06 09:15:00|2014.5|2002.5|2016|2004|2016|2004|2013|2001|39
1588756800000|2020-05-06 09:20:00|2016.7|2004.7|2016|2004|2016.7|2004.7|2016|2004|0
1588757100000|2020-05-06 09:25:00|2015.5|2003.5|2006.2|1994.2|2015.5|2003.5|2005.1|1993.1|44
1588757400000|2020-05-06 09:30:00|2006.4|1994.4|1998.4|1986.4|2011.9|1999.9|1998|1986|3
1588757700000|2020-05-06 09:35:00|1999.7|1987.7|1981|1969|1999.7|1987.7|1978|1966|22
1588758000000|2020-05-06 09:40:00|1980.4|1968.4|1977.4|1965.4|1981.2|1969.2|1972|1960|32
1588758300000|2020-05-06 09:45:00|1977.6|1965.6|1975.6|1963.6|1978.1|1966.1|1973.7|1961.7|28
1588758600000|2020-05-06 09:50:00|1975.3|1963.3|1978.8|1966.8|1980.8|1968.8|1975.1|1963.1|14
1588758900000|2020-05-06 09:55:00|1978.2|1966.2|1956.5|1944.5|1979.8|1967.8|1945.8|1929.6|233
1588905000000|2020-05-08 02:30:00|1984.6|1972.6|1984.2|1972.2|1990.6|1978.6|1980.1|1968.1|68
1588905300000|2020-05-08 02:35:00|1985.2|1973.2|1986.5|1974.5|1986.5|1974.5|1984|1972|0
1588905600000|2020-05-08 02:40:00|1986.7|1974.7|1994.5|1982.5|1994.5|1982.5|1985.5|1973.5|21
1588905900000|2020-05-08 02:45:00|1995|1983|1993.9|1981.9|1997.5|1985.5|1993.9|1981.9|20
1588906200000|2020-05-08 02:50:00|1993.4|1981.4|1993.2|1981.2|1993.9|1981.9|1990.9|1978.9|6
1588906500000|2020-05-08 02:55:00|1992.2|1980.2|1989.2|1977.2|1993.2|1981.2|1988.9|1976.9|8
1588906800000|2020-05-08 03:00:00|1988.7|1976.7|1988.5|1976.5|1992.2|1980.2|1985.5|1973.5|3
1588907100000|2020-05-08 03:05:00|1988.2|1976.2|1987.2|1975.2|1988.5|1976.5|1985.5|1973.5|1
1588907400000|2020-05-08 03:10:00|1987.4|1975.4|1995.8|1983.8|1996.2|1984.2|1987.2|1975.2|0
1588907700000|2020-05-08 03:15:00|1996.3|1984.3|1993.8|1981.8|1996.3|1984.3|1992.5|1980.5|0
1588908000000|2020-05-08 03:20:00|1993.5|1981.5|1993.2|1981.2|1993.5|1981.5|1992.2|1980.2|1
1588908300000|2020-05-08 03:25:00|1994.2|1982.2|1994.5|1982.5|1995.2|1983.2|1994.2|1982.2|0
1588908600000|2020-05-08 03:30:00|1994.8|1982.8|1995.2|1983.2|1995.5|1983.5|1993.8|1981.8|2
1588908900000|2020-05-08 03:35:00|1995.5|1983.5|1997.3|1985.3|1997.5|1985.5|1995.2|1983.2|0
1588909200000|2020-05-08 03:40:00|1997.5|1985.5|1997.5|1985.5|1997.8|1985.8|1996.3|1984.3|7
1588909500000|2020-05-08 03:45:00|1997.8|1985.8|1999.3|1987.3|1999.6|1987.6|1997|1985|31
1588909800000|2020-05-08 03:50:00|1998.8|1986.8|2001.6|1989.6|2001.6|1989.6|1998.3|1986.3|3
1588910100000|2020-05-08 03:55:00|2002.3|1990.3|2000.2|1988.2|2002.6|1990.6|2000.2|1988.2|16
1588910400000|2020-05-08 04:00:00|2000.8|1988.8|2003.8|1991.8|2003.8|1991.8|2000.8|1988.8|8
1588910700000|2020-05-08 04:05:00|2004.3|1992.3|2003.5|1991.5|2006|1994|2003|1991|0
1588911000000|2020-05-08 04:10:00|2003|1991|2006|1994|2006|1994|2001.8|1989.8|0
1588911300000|2020-05-08 04:15:00|2005.8|1993.8|2005.8|1993.8|2006.3|1994.3|2005.3|1993.3|1
1588911600000|2020-05-08 04:20:00|2006.1|1994.1|2003.3|1991.3|2006.3|1994.3|2003.3|1991.3|0
1588911900000|2020-05-08 04:25:00|2002.3|1990.3|2001.8|1989.8|2003.6|1991.6|1998.8|1986.8|0
1588919400000|2020-05-08 06:30:00|1999.8|1987.8|2000.5|1988.5|2001.3|1989.3|1997|1985|23
1588919700000|2020-05-08 06:35:00|2000.3|1988.3|2006|1994|2006|1994|2000.3|1988.3|0
1588920000000|2020-05-08 06:40:00|2005.7|1993.7|2004|1992|2005.7|1993.7|2003.3|1991.3|0
1588920300000|2020-05-08 06:45:00|2004.3|1992.3|2002.3|1990.3|2004.3|1992.3|2001.3|1989.3|0
1588920600000|2020-05-08 06:50:00|2002.5|1990.5|2003.3|1991.3|2004.3|1992.3|2001.5|1989.5|4
1588920900000|2020-05-08 06:55:00|2003.8|1991.8|2004.5|1992.5|2005|1993|2003.3|1991.3|0
1588921200000|2020-05-08 07:00:00|2004.8|1992.8|2007.7|1995.7|2007.7|1995.7|2004.5|1992.5|21
1588921500000|2020-05-08 07:05:00|2007|1995|2010.3|1998.3|2010.5|1998.5|2007|1995|63
1588921800000|2020-05-08 07:10:00|2010.8|1998.8|2013.6|2001.6|2013.6|2001.6|2009.9|1997.9|119
1588922100000|2020-05-08 07:15:00|2013.1|2001.1|2013.4|2001.4|2014.6|2002.6|2012.6|2000.6|5
1588922400000|2020-05-08 07:20:00|2011.9|1999.9|2011.1|1999.1|2012.3|2000.3|2010.1|1998.1|15
1588922700000|2020-05-08 07:25:00|2011.3|1999.3|2010.1|1998.1|2011.3|1999.3|2009.4|1997.4|0
1588923000000|2020-05-08 07:30:00|2009.7|1997.7|2011.9|1999.9|2012.3|2000.3|2009.4|1997.4|35
1588923300000|2020-05-08 07:35:00|2012.1|2000.1|2011.9|1999.9|2012.1|2000.1|2011.9|1999.9|2
1588923600000|2020-05-08 07:40:00|2011.6|1999.6|2010.9|1998.9|2013.9|2001.9|2010.9|1998.9|11
1588923900000|2020-05-08 07:45:00|2010.1|1998.1|2010.6|1998.6|2010.9|1998.9|2010.1|1998.1|0
1588924200000|2020-05-08 07:50:00|2010.9|1998.9|2014.9|2002.9|2014.9|2002.9|2010.9|1998.9|0
1588924500000|2020-05-08 07:55:00|2015.1|2003.1|2020.6|2008.6|2021.3|2009.3|2014.4|2002.4|25
1588924800000|2020-05-08 08:00:00|2020.9|2008.9|2020.9|2008.9|2021.9|2009.9|2019.9|2007.9|12
1588925100000|2020-05-08 08:05:00|2020.6|2008.6|2016.6|2004.6|2020.6|2008.6|2016.1|2004.1|2
1588925400000|2020-05-08 08:10:00|2016.9|2004.9|2013.1|2001.1|2016.9|2004.9|2012.6|2000.6|0
1588925700000|2020-05-08 08:15:00|2014.1|2002.1|2010.1|1998.1|2014.1|2002.1|2009.9|1997.9|0
1588926000000|2020-05-08 08:20:00|2009.9|1997.9|2010.1|1998.1|2013.1|2001.1|2009.4|1997.4|7
1588926300000|2020-05-08 08:25:00|2010.6|1998.6|2013.1|2001.1|2013.1|2001.1|2009.4|1997.4|0
1588926600000|2020-05-08 08:30:00|2012.9|2000.9|2011.9|1999.9|2015.1|2003.1|2010.7|1998.7|1
1588926900000|2020-05-08 08:35:00|2011.6|1999.6|2021.5|2009.5|2021.9|2009.9|2011.1|1999.1|80
1588927200000|2020-05-08 08:40:00|2021.7|2009.7|2019.9|2007.9|2021.7|2009.7|2019.9|2007.9|21
1588927500000|2020-05-08 08:45:00|2020.2|2008.2|2015.9|2003.9|2020.2|2008.2|2014.9|2002.9|0
1588927800000|2020-05-08 08:50:00|2016.2|2004.2|2017.9|2005.9|2019.7|2007.7|2016.2|2004.2|0
1588928100000|2020-05-08 08:55:00|2017.4|2005.4|2016.4|2004.4|2019.9|2007.9|2015.9|2003.9|2
1588928400000|2020-05-08 09:00:00|2016.9|2004.9|2016.4|2004.4|2018.9|2006.9|2015.9|2003.9|2
1588928700000|2020-05-08 09:05:00|2016.9|2004.9|2018.9|2006.9|2018.9|2006.9|2016.2|2004.2|0
1588929000000|2020-05-08 09:10:00|2019.2|2007.2|2017.7|2005.7|2019.7|2007.7|2015.9|2003.9|2
1588929300000|2020-05-08 09:15:00|2018.2|2006.2|2014.4|2002.4|2018.7|2006.7|2012.2|2000.2|0
1588929600000|2020-05-08 09:20:00|2015.2|2003.2|2017.7|2005.7|2019.2|2007.2|2015.2|2003.2|8
1588929900000|2020-05-08 09:25:00|2018.2|2006.2|2019.4|2007.4|2019.4|2007.4|2017.6|2005.6|3
1588930200000|2020-05-08 09:30:00|2019.1|2007.1|2022.1|2010.1|2022.6|2010.6|2018.6|2006.6|7
1588930500000|2020-05-08 09:35:00|2021.6|2009.6|2021.1|2009.1|2022.9|2010.9|2020.8|2008.8|12
1588930800000|2020-05-08 09:40:00|2023.8|2011.8|2023.9|2011.9|2023.9|2011.9|2021.4|2009.4|45
1588931100000|2020-05-08 09:45:00|2022.6|2010.6|2022.6|2010.6|2022.6|2010.6|2020.6|2008.6|7
1588931400000|2020-05-08 09:50:00|2023.4|2011.4|2028.1|2016.1|2028.1|2016.1|2023.1|2011.1|37
1588931700000|2020-05-08 09:55:00|2028.6|2016.6|2033.3|2021.3|2034.3|2022.3|2028.1|2016.1|79
1589164200000|2020-05-11 02:30:00|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|2035.6|2015.6|0
1589178600000|2020-05-11 06:30:00|2035.5|2015.5|2035.5|2015.5|2035.5|2015.5|2035.5|2015.5|0
1589179200000|2020-05-11 06:40:00|2035.4|2015.4|2035.4|2015.4|2035.4|2015.4|2035.4|2015.4|0
1589186700000|2020-05-11 08:45:00|2035.3|2015.3|2035.3|2015.3|2035.3|2015.3|2035.3|2015.3|0
1589250600000|2020-05-12 02:30:00|2020.1|2008.1|2024.9|2012.9|2025.1|2013.1|2015.7|2003.7|6
1589250900000|2020-05-12 02:35:00|2025.9|2013.9|2023.3|2011.3|2027.3|2015.3|2020.9|2008.9|0
1589251200000|2020-05-12 02:40:00|2023.9|2011.9|2022.9|2010.9|2023.9|2011.9|2020.4|2008.4|1
1589251500000|2020-05-12 02:45:00|2022.1|2010.1|2016.6|2004.6|2022.1|2010.1|2015.4|2003.4|12
1589251800000|2020-05-12 02:50:00|2017.4|2005.4|2014.6|2002.6|2017.9|2005.9|2014.4|2002.4|5
1589252100000|2020-05-12 02:55:00|2014.9|2002.9|2008.4|1996.4|2014.9|2002.9|2005.6|1993.6|5
1589252400000|2020-05-12 03:00:00|2007.9|1995.9|2013.9|2001.9|2013.9|2001.9|2005.9|1993.9|8
1589252700000|2020-05-12 03:05:00|2013.4|2001.4|2011.6|1999.6|2013.9|2001.9|2009.4|1997.4|8
1589253000000|2020-05-12 03:10:00|2011.3|1999.3|2010.8|1998.8|2011.3|1999.3|2010.1|1998.1|0
1589253300000|2020-05-12 03:15:00|2010.1|1998.1|2011.3|1999.3|2012.8|2000.8|2010.1|1998.1|0
1589253600000|2020-05-12 03:20:00|2011.1|1999.1|2011.8|1999.8|2011.8|1999.8|2010.8|1998.8|0
1589253900000|2020-05-12 03:25:00|2012.1|2000.1|2013.1|2001.1|2013.8|2001.8|2011.6|1999.6|51
1589254200000|2020-05-12 03:30:00|2012.9|2000.9|2010.8|1998.8|2013.8|2001.8|2010.8|1998.8|0
1589254500000|2020-05-12 03:35:00|2010.1|1998.1|2010|1998|2011|1999|2009.5|1997.5|63
1589254800000|2020-05-12 03:40:00|2009.7|1997.7|2009.5|1997.5|2010.3|1998.3|2009.5|1997.5|33
1589255100000|2020-05-12 03:45:00|2009.7|1997.7|2009.2|1997.2|2010|1998|2008.9|1996.9|29
1589255400000|2020-05-12 03:50:00|2009.5|1997.5|2008.3|1996.3|2013.3|2001.3|2008.3|1996.3|53
1589255700000|2020-05-12 03:55:00|2007.1|1995.1|2011.6|1999.6|2012.1|2000.1|2007.1|1995.1|34
1589256000000|2020-05-12 04:00:00|2011.8|1999.8|2020.1|2008.1|2022.1|2010.1|2011.3|1999.3|11
1589256300000|2020-05-12 04:05:00|2019.5|2007.5|2021.3|2009.3|2021.3|2009.3|2019.1|2007.1|0
1589256600000|2020-05-12 04:10:00|2020.1|2008.1|2019.1|2007.1|2025.1|2013.1|2019.1|2007.1|5
1589256900000|2020-05-12 04:15:00|2020.1|2008.1|2022.1|2010.1|2022.1|2010.1|2019.6|2007.6|0
1589257200000|2020-05-12 04:20:00|2021.6|2009.6|2020.3|2008.3|2022.1|2010.1|2020.3|2008.3|0
1589257500000|2020-05-12 04:25:00|2019.8|2007.8|2026.3|2014.3|2026.3|2014.3|2019.3|2007.3|4
1589265000000|2020-05-12 06:30:00|1985.6|1973.6|1993.3|1981.3|1993.6|1981.6|1978.8|1966.8|196
1589265300000|2020-05-12 06:35:00|1993.6|1981.6|1990.3|1978.3|1994.6|1982.6|1988.8|1976.8|24
1589265600000|2020-05-12 06:40:00|1990.5|1978.5|1989.8|1977.8|1992.5|1980.5|1988.6|1976.6|43
1589265900000|2020-05-12 06:45:00|1989|1977|1991.3|1979.3|1992.6|1980.6|1989|1977|0
1589266200000|2020-05-12 06:50:00|1991.8|1979.8|1994.8|1982.8|1994.8|1982.8|1991.8|1979.8|0
1589266500000|2020-05-12 06:55:00|1995.2|1983.2|1995.8|1983.8|1996.8|1984.8|1993.8|1981.8|0
1589266800000|2020-05-12 07:00:00|1996.2|1984.2|1995.8|1983.8|1998.6|1986.6|1995.6|1983.6|0
1589267100000|2020-05-12 07:05:00|1996|1984|1995.4|1983.4|1996.8|1984.8|1993.8|1981.8|44
1589267400000|2020-05-12 07:10:00|1994.6|1982.6|1994.4|1982.4|1995.4|1983.4|1994.4|1982.4|14
1589267700000|2020-05-12 07:15:00|1994.9|1982.9|1997.4|1985.4|1997.4|1985.4|1994.9|1982.9|0
1589268000000|2020-05-12 07:20:00|1996.4|1984.4|1995.4|1983.4|1996.4|1984.4|1994.4|1982.4|21
1589268300000|2020-05-12 07:25:00|1996.4|1984.4|1995.2|1983.2|1996.4|1984.4|1995.2|1983.2|0
1589268600000|2020-05-12 07:30:00|1995.4|1983.4|1994.4|1982.4|1995.4|1983.4|1994.2|1982.2|0
1589268900000|2020-05-12 07:35:00|1994.8|1982.8|1994.4|1982.4|1995.4|1983.4|1994.2|1982.2|0
1589269200000|2020-05-12 07:40:00|1994.2|1982.2|1996.9|1984.9|1998.4|1986.4|1992.6|1980.6|0
1589269500000|2020-05-12 07:45:00|1996.4|1984.4|1995.2|1983.2|1997.4|1985.4|1995.2|1983.2|0
1589269800000|2020-05-12 07:50:00|1995.4|1983.4|1991.4|1979.4|1995.4|1983.4|1989.6|1977.6|44
1589270100000|2020-05-12 07:55:00|1991.2|1979.2|1994|1982|1995|1983|1991.2|1979.2|17
1589270400000|2020-05-12 08:00:00|1994.4|1982.4|1995|1983|1995|1983|1994|1982|5
1589270700000|2020-05-12 08:05:00|1994.8|1982.8|1993|1981|1994.8|1982.8|1993|1981|0
1589271000000|2020-05-12 08:10:00|1994|1982|1993|1981|1995.3|1983.3|1992.5|1980.5|0
1589271300000|2020-05-12 08:15:00|1993.3|1981.3|1992|1980|1994|1982|1991|1979|0
1589271600000|2020-05-12 08:20:00|1991.6|1979.6|1992.4|1980.4|1992.6|1980.6|1991|1979|28
1589271900000|2020-05-12 08:25:00|1993|1981|1993.2|1981.2|1994.9|1982.9|1992.9|1980.9|27
1589272200000|2020-05-12 08:30:00|1993.4|1981.4|1995.8|1983.8|1997|1985|1993.4|1981.4|25
1589272500000|2020-05-12 08:35:00|1995|1983|2000.6|1988.6|2000.6|1988.6|1995|1983|25
1589272800000|2020-05-12 08:40:00|1999.8|1987.8|1997.8|1985.8|1999.8|1987.8|1997.8|1985.8|2
1589273100000|2020-05-12 08:45:00|1997.6|1985.6|1996.8|1984.8|1997.8|1985.8|1994.4|1982.4|68
1589273400000|2020-05-12 08:50:00|1997.8|1985.8|1999.3|1987.3|1999.8|1987.8|1997.8|1985.8|4
1589273700000|2020-05-12 08:55:00|2000|1988|2000.2|1988.2|2001.2|1989.2|1998.8|1986.8|44
1589274000000|2020-05-12 09:00:00|2000.5|1988.5|2005.2|1993.2|2006|1994|2000.2|1988.2|11
1589274300000|2020-05-12 09:05:00|2005.9|1993.9|1999.8|1987.8|2006.2|1994.2|1999.8|1987.8|8
1589274600000|2020-05-12 09:10:00|2000.6|1988.6|1998.4|1986.4|2000.6|1988.6|1995.6|1983.6|18
1589274900000|2020-05-12 09:15:00|1999.4|1987.4|2002.4|1990.4|2004.2|1992.2|1999.2|1987.2|0
1589275200000|2020-05-12 09:20:00|2002.7|1990.7|2009.2|1997.2|2009.2|1997.2|2001.2|1989.2|6
1589275500000|2020-05-12 09:25:00|2009.5|1997.5|2015.2|2003.2|2016|2004|2009.5|1997.5|25
1589275800000|2020-05-12 09:30:00|2016|2004|2015.2|2003.2|2016|2004|2013.4|2001.4|1
1589276100000|2020-05-12 09:35:00|2015.5|2003.5|2011.2|1999.2|2016|2004|2010.2|1998.2|2
1589276400000|2020-05-12 09:40:00|2010.7|1998.7|2001|1989|2011.2|1999.2|1999.8|1987.8|8
1589276700000|2020-05-12 09:45:00|2001.4|1989.4|2005|1993|2005|1993|2000.4|1988.4|0
1589277000000|2020-05-12 09:50:00|2005.5|1993.5|2007.8|1995.8|2009.8|1997.8|2003.5|1991.5|40
1589277300000|2020-05-12 09:55:00|2008.3|1996.3|2008.7|1996.7|2011.4|1999.4|2004.9|1992.9|62
1589337000000|2020-05-13 02:30:00|1997.6|1985.6|2001.5|1989.5|2003.8|1991.8|1991.6|1979.6|5
1589337300000|2020-05-13 02:35:00|2002.8|1990.8|2009|1997|2009.8|1997.8|2001.5|1989.5|4
1589337600000|2020-05-13 02:40:00|2008.6|1996.6|2014.2|2002.2|2015.2|2003.2|2007|1995|2
1589337900000|2020-05-13 02:45:00|2014.4|2002.4|2012.2|2000.2|2015.2|2003.2|2010.9|1998.9|2
1589338200000|2020-05-13 02:50:00|2012.6|2000.6|2014|2002|2014.8|2002.8|2011.8|1999.8|3
1589338500000|2020-05-13 02:55:00|2013.5|2001.5|2017|2005|2020|2008|2013.5|2001.5|8
1589338800000|2020-05-13 03:00:00|2017.5|2005.5|2016|2004|2018.2|2006.2|2016|2004|3
1589339100000|2020-05-13 03:05:00|2016.2|2004.2|2015|2003|2019|2007|2014|2002|10
1589339400000|2020-05-13 03:10:00|2014|2002|2020.8|2008.8|2022|2010|2014|2002|9
1589339700000|2020-05-13 03:15:00|2021.8|2009.8|2016.8|2004.8|2021.8|2009.8|2015.8|2003.8|0
1589340000000|2020-05-13 03:20:00|2017|2005|2019|2007|2020.6|2008.6|2015.8|2003.8|0
1589340300000|2020-05-13 03:25:00|2019.3|2007.3|2022.4|2010.4|2023.6|2011.6|2019|2007|23
1589340600000|2020-05-13 03:30:00|2023.2|2011.2|2023|2011|2024|2012|2019.7|2007.7|8
1589340900000|2020-05-13 03:35:00|2023.8|2011.8|2021|2009|2023.8|2011.8|2020|2008|2
1589341200000|2020-05-13 03:40:00|2022|2010|2022|2010|2023|2011|2021|2009|0
1589341500000|2020-05-13 03:45:00|2022.3|2010.3|2019|2007|2022.5|2010.5|2017|2005|0
1589341800000|2020-05-13 03:50:00|2018.5|2006.5|2018|2006|2020|2008|2018|2006|0
1589342100000|2020-05-13 03:55:00|2017.8|2005.8|2019|2007|2019|2007|2017|2005|0
1589342400000|2020-05-13 04:00:00|2018|2006|2019|2007|2019|2007|2018|2006|0
1589342700000|2020-05-13 04:05:00|2018.5|2006.5|2018|2006|2019|2007|2018|2006|0
1589343000000|2020-05-13 04:10:00|2018.8|2006.8|2019.8|2007.8|2019.8|2007.8|2018|2006|0
1589343300000|2020-05-13 04:15:00|2019|2007|2019.8|2007.8|2020.8|2008.8|2019|2007|5
1589343600000|2020-05-13 04:20:00|2020.8|2008.8|2020.8|2008.8|2020.8|2008.8|2020.8|2008.8|0
1589343900000|2020-05-13 04:25:00|2020.4|2008.4|2018.8|2006.8|2020.6|2008.6|2018.8|2006.8|5
1589351400000|2020-05-13 06:30:00|2025|2013|2037.7|2025.7|2040.9|2028.9|2024.7|2012.7|36
1589351700000|2020-05-13 06:35:00|2036.9|2024.9|2039.7|2027.7|2039.7|2027.7|2035.7|2023.7|0
1589352000000|2020-05-13 06:40:00|2040.5|2028.5|2043.7|2031.7|2046.7|2034.7|2040.5|2028.5|10
1589352300000|2020-05-13 06:45:00|2042.7|2030.7|2043.7|2031.7|2043.7|2031.7|2041.7|2029.7|1
1589352600000|2020-05-13 06:50:00|2043.3|2031.3|2045.3|2033.3|2045.3|2033.3|2038.7|2026.7|15
1589352900000|2020-05-13 06:55:00|2044.7|2032.7|2040.5|2028.5|2045.7|2033.7|2039.7|2027.7|94
1589353200000|2020-05-13 07:00:00|2039.7|2027.7|2041.5|2029.5|2042.5|2030.5|2037.5|2025.5|2
1589353500000|2020-05-13 07:05:00|2041.7|2029.7|2042.3|2030.3|2042.5|2030.5|2039.5|2027.5|6
1589353800000|2020-05-13 07:10:00|2042.8|2030.8|2041.3|2029.3|2043.3|2031.3|2037.3|2025.3|0
1589354100000|2020-05-13 07:15:00|2040.8|2028.8|2039|2027|2042.3|2030.3|2038.5|2026.5|0
1589354400000|2020-05-13 07:20:00|2039.1|2027.1|2036.8|2024.8|2039.5|2027.5|2036.3|2024.3|2
1589354700000|2020-05-13 07:25:00|2037|2025|2036.3|2024.3|2037.8|2025.8|2036.3|2024.3|0
1589355000000|2020-05-13 07:30:00|2036.5|2024.5|2039.9|2027.9|2041.1|2029.1|2036.3|2024.3|15
1589355300000|2020-05-13 07:35:00|2039.3|2027.3|2036.3|2024.3|2039.3|2027.3|2036.3|2024.3|0
1589355600000|2020-05-13 07:40:00|2035.3|2023.3|2036.3|2024.3|2036.3|2024.3|2033.1|2021.1|0
1589355900000|2020-05-13 07:45:00|2036.4|2024.4|2040.3|2028.3|2040.3|2028.3|2036.4|2024.4|0
1589356200000|2020-05-13 07:50:00|2039.9|2027.9|2037.6|2025.6|2039.9|2027.9|2037.3|2025.3|0
1589356500000|2020-05-13 07:55:00|2037.3|2025.3|2035.1|2023.1|2038.1|2026.1|2033.3|2021.3|0
1589356800000|2020-05-13 08:00:00|2035.4|2023.4|2033.3|2021.3|2036.9|2024.9|2033.3|2021.3|0
1589357100000|2020-05-13 08:05:00|2034.1|2022.1|2031.9|2019.9|2035.3|2023.3|2030.9|2018.9|0
1589357400000|2020-05-13 08:10:00|2032.4|2020.4|2034.7|2022.7|2035.3|2023.3|2032.4|2020.4|0
1589357700000|2020-05-13 08:15:00|2034.2|2022.2|2034.7|2022.7|2035.2|2023.2|2034.2|2022.2|0
1589358000000|2020-05-13 08:20:00|2034.9|2022.9|2037.7|2025.7|2039.1|2027.1|2034.2|2022.2|0
1589358300000|2020-05-13 08:25:00|2037.2|2025.2|2039.9|2027.9|2039.9|2027.9|2037.2|2025.2|0
1589358600000|2020-05-13 08:30:00|2040.5|2028.5|2041|2029|2041.5|2029.5|2039.1|2027.1|37
1589358900000|2020-05-13 08:35:00|2041.5|2029.5|2041.1|2029.1|2041.7|2029.7|2040.7|2028.7|28
1589359200000|2020-05-13 08:40:00|2041.3|2029.3|2040.5|2028.5|2041.3|2029.3|2040.5|2028.5|0
1589359500000|2020-05-13 08:45:00|2040.3|2028.3|2039.5|2027.5|2040.8|2028.8|2038.3|2026.3|0
1589359800000|2020-05-13 08:50:00|2038.9|2026.9|2039.9|2027.9|2041.1|2029.1|2038.9|2026.9|14
1589360100000|2020-05-13 08:55:00|2040.5|2028.5|2041.5|2029.5|2041.5|2029.5|2038.9|2026.9|17
1589360400000|2020-05-13 09:00:00|2040.8|2028.8|2040.3|2028.3|2041.5|2029.5|2040.3|2028.3|1
1589360700000|2020-05-13 09:05:00|2039.3|2027.3|2040.5|2028.5|2040.5|2028.5|2039.3|2027.3|9
1589361000000|2020-05-13 09:10:00|2040.7|2028.7|2041.3|2029.3|2041.3|2029.3|2039.5|2027.5|0
1589361300000|2020-05-13 09:15:00|2041.5|2029.5|2043.5|2031.5|2044.4|2032.4|2041.5|2029.5|7
1589361600000|2020-05-13 09:20:00|2043.8|2031.8|2041.5|2029.5|2044.1|2032.1|2041.5|2029.5|0
1589361900000|2020-05-13 09:25:00|2042.3|2030.3|2034.3|2022.3|2042.6|2030.6|2034.3|2022.3|0
1589362200000|2020-05-13 09:30:00|2034.8|2022.8|2037.5|2025.5|2038.5|2026.5|2034.8|2022.8|32
1589362500000|2020-05-13 09:35:00|2037.1|2025.1|2038.5|2026.5|2039.1|2027.1|2037.1|2025.1|30
1589362800000|2020-05-13 09:40:00|2039.3|2027.3|2042.3|2030.3|2043.1|2031.1|2039.3|2027.3|4
1589363100000|2020-05-13 09:45:00|2042.6|2030.6|2043.5|2031.5|2044.1|2032.1|2042.1|2030.1|7
1589363400000|2020-05-13 09:50:00|2043.8|2031.8|2044.5|2032.5|2045.3|2033.3|2043.5|2031.5|36
1589363700000|2020-05-13 09:55:00|2045.1|2033.1|2045|2033|2048.2|2036.2|2041.8|2029.8|340
1589423400000|2020-05-14 02:30:00|2025.8|2013.8|2027.1|2015.1|2032.5|2020.5|2021.9|2009.9|7
1589423700000|2020-05-14 02:35:00|2026.6|2014.6|2032.6|2020.6|2033|2021|2023.8|2011.8|37
1589424000000|2020-05-14 02:40:00|2034.1|2022.1|2039.5|2027.5|2040.3|2028.3|2034.1|2022.1|69
1589424300000|2020-05-14 02:45:00|2039.3|2027.3|2039.1|2027.1|2039.6|2027.6|2034.5|2022.5|7
1589424600000|2020-05-14 02:50:00|2038.5|2026.5|2036.8|2024.8|2038.6|2026.6|2035.1|2023.1|2
1589424900000|2020-05-14 02:55:00|2035.8|2023.8|2039.8|2027.8|2039.8|2027.8|2035|2023|0
1589425200000|2020-05-14 03:00:00|2040.8|2028.8|2036.8|2024.8|2043.6|2031.6|2036|2024|30
1589425500000|2020-05-14 03:05:00|2036|2024|2037|2025|2037.8|2025.8|2035|2023|26
1589425800000|2020-05-14 03:10:00|2037.1|2025.1|2037.8|2025.8|2037.8|2025.8|2037|2025|0
1589426100000|2020-05-14 03:15:00|2038.1|2026.1|2037.8|2025.8|2038.8|2026.8|2037.8|2025.8|13
1589426400000|2020-05-14 03:20:00|2036.8|2024.8|2035.8|2023.8|2037.8|2025.8|2035.8|2023.8|1
1589426700000|2020-05-14 03:25:00|2036.8|2024.8|2034.8|2022.8|2036.8|2024.8|2033|2021|21
1589427000000|2020-05-14 03:30:00|2034.5|2022.5|2031.1|2019.1|2034.5|2022.5|2031.1|2019.1|0
1589427300000|2020-05-14 03:35:00|2032|2020|2031.1|2019.1|2033|2021|2031|2019|0
1589427600000|2020-05-14 03:40:00|2031.3|2019.3|2029.6|2017.6|2032.5|2020.5|2029.6|2017.6|203
1589427900000|2020-05-14 03:45:00|2029.5|2017.5|2028.5|2016.5|2030.6|2018.6|2028.5|2016.5|2
1589428200000|2020-05-14 03:50:00|2027.6|2015.6|2029.5|2017.5|2029.6|2017.6|2026.3|2014.3|5
1589428500000|2020-05-14 03:55:00|2029.6|2017.6|2028.6|2016.6|2031.5|2019.5|2028.6|2016.6|0
1589428800000|2020-05-14 04:00:00|2028.5|2016.5|2030.3|2018.3|2030.3|2018.3|2028.5|2016.5|2
1589429100000|2020-05-14 04:05:00|2030.5|2018.5|2026.8|2014.8|2031.3|2019.3|2026.3|2014.3|8
1589429400000|2020-05-14 04:10:00|2026.3|2014.3|2027.3|2015.3|2028.1|2016.1|2026.3|2014.3|4
1589429700000|2020-05-14 04:15:00|2027.5|2015.5|2026|2014|2027.5|2015.5|2025.3|2013.3|0
1589430000000|2020-05-14 04:20:00|2025.5|2013.5|2023.5|2011.5|2025.5|2013.5|2023.5|2011.5|77
1589430300000|2020-05-14 04:25:00|2023.8|2011.8|2022.5|2010.5|2024.5|2012.5|2021.6|2009.6|52
1589437800000|2020-05-14 06:30:00|2022.2|2010.2|2019.1|2007.1|2025.2|2013.2|2018.4|2006.4|9
1589438100000|2020-05-14 06:35:00|2017.7|2005.7|2021.5|2009.5|2022.4|2010.4|2017.7|2005.7|110
1589438400000|2020-05-14 06:40:00|2022.4|2010.4|2026.5|2014.5|2028.5|2016.5|2022.4|2010.4|15
1589438700000|2020-05-14 06:45:00|2025.5|2013.5|2026.5|2014.5|2026.5|2014.5|2024.5|2012.5|28
1589439000000|2020-05-14 06:50:00|2025.5|2013.5|2031.4|2019.4|2031.4|2019.4|2020.7|2008.7|45
1589439300000|2020-05-14 06:55:00|2032.4|2020.4|2024.5|2012.5|2032.4|2020.4|2022.5|2010.5|11
1589439600000|2020-05-14 07:00:00|2024.9|2012.9|2026.5|2014.5|2028.2|2016.2|2023.5|2011.5|3
1589439900000|2020-05-14 07:05:00|2027|2015|2029.4|2017.4|2031.1|2018.5|2024.7|2012.7|41
1589440200000|2020-05-14 07:10:00|2028.5|2016.5|2031.7|2019.7|2035.7|2023.7|2028.5|2016.5|54
1589440500000|2020-05-14 07:15:00|2031.9|2019.9|2032.4|2020.4|2033.7|2021.7|2031.7|2019.7|0
1589440800000|2020-05-14 07:20:00|2032.7|2020.7|2036|2024|2037|2025|2032|2020|3
1589441100000|2020-05-14 07:25:00|2036.2|2024.2|2035.9|2023.9|2037.9|2025.9|2034.9|2022.9|12
1589441400000|2020-05-14 07:30:00|2036|2024|2038.9|2026.9|2039.7|2027.7|2035.7|2023.7|2
1589441700000|2020-05-14 07:35:00|2039.9|2027.9|2040.9|2028.9|2041.9|2029.9|2039.9|2027.9|5
1589442000000|2020-05-14 07:40:00|2040.7|2028.7|2037.9|2025.9|2040.9|2028.9|2037.9|2025.9|0
1589442300000|2020-05-14 07:45:00|2036.9|2024.9|2037.8|2025.8|2037.9|2025.9|2035.9|2023.9|2
1589442600000|2020-05-14 07:50:00|2036.8|2024.8|2031.8|2019.8|2036.8|2024.8|2031.8|2019.8|0
1589442900000|2020-05-14 07:55:00|2032.2|2020.2|2033.8|2021.8|2033.8|2021.8|2031.8|2019.8|0
1589443200000|2020-05-14 08:00:00|2034.8|2022.8|2031.7|2019.7|2035.8|2023.8|2031.7|2019.7|0
1589443500000|2020-05-14 08:05:00|2031.8|2019.8|2026.8|2014.8|2033.5|2021.5|2026.7|2014.7|0
1589443800000|2020-05-14 08:10:00|2026.7|2014.7|2027.8|2015.8|2027.8|2015.8|2023.8|2011.8|0
1589444100000|2020-05-14 08:15:00|2027.7|2015.7|2031.3|2019.3|2031.3|2019.3|2026.7|2014.7|0
1589444400000|2020-05-14 08:20:00|2030.8|2018.8|2031.8|2019.8|2031.8|2019.8|2028.8|2016.8|0
1589444700000|2020-05-14 08:25:00|2032.8|2020.8|2029.8|2017.8|2032.8|2020.8|2027.8|2015.8|0
1589445000000|2020-05-14 08:30:00|2029.2|2017.2|2031.8|2019.8|2033.8|2021.8|2026.8|2014.8|25
1589445300000|2020-05-14 08:35:00|2032|2020|2046.7|2034.7|2046.7|2034.7|2031.8|2019.8|5
1589445600000|2020-05-14 08:40:00|2046.5|2034.5|2048.3|2036.3|2049.8|2037.8|2045.8|2033.8|16
1589445900000|2020-05-14 08:45:00|2048|2036|2050.4|2038.4|2056.7|2044.7|2047.7|2035.7|112
1589446200000|2020-05-14 08:50:00|2049.7|2037.7|2049.7|2037.7|2053.2|2041.2|2048.5|2036.5|53
1589446500000|2020-05-14 08:55:00|2050.2|2038.2|2050.5|2038.5|2051.4|2039.4|2049.7|2037.7|5
1589446800000|2020-05-14 09:00:00|2051.4|2039.4|2052|2040|2054.7|2042.7|2050.9|2038.9|130
1589447100000|2020-05-14 09:05:00|2052.2|2040.2|2051.4|2039.4|2053.9|2041.9|2051.4|2039.4|18
1589447400000|2020-05-14 09:10:00|2051.7|2039.7|2049.7|2037.7|2053.7|2041.7|2048.7|2036.7|154
1589447700000|2020-05-14 09:15:00|2049.5|2037.5|2048.7|2036.7|2050.5|2038.5|2048.7|2036.7|2
1589448000000|2020-05-14 09:20:00|2049.4|2037.4|2049.4|2037.4|2049.4|2037.4|2047.1|2035.1|94
1589448300000|2020-05-14 09:25:00|2049.2|2037.2|2045.4|2033.4|2049.4|2037.4|2044.9|2032.9|26
1589448600000|2020-05-14 09:30:00|2045.7|2033.7|2043.7|2031.7|2045.7|2033.7|2043|2031|13
1589448900000|2020-05-14 09:35:00|2043.4|2031.4|2042.5|2030.5|2043.7|2031.7|2041|2029|44
1589449200000|2020-05-14 09:40:00|2041.7|2029.7|2043.5|2031.5|2044.5|2032.5|2041.5|2029.5|1
1589449500000|2020-05-14 09:45:00|2042.7|2030.7|2044.4|2032.4|2045.5|2033.5|2042.7|2030.7|5
1589449800000|2020-05-14 09:50:00|2045.9|2033.9|2048.2|2036.2|2048.2|2036.2|2045.4|2033.4|0
1589450100000|2020-05-14 09:55:00|2047.8|2035.8|2045.5|2033.5|2048.3|2036.3|2044.5|2032.5|9
1589509800000|2020-05-15 02:30:00|2071.1|2059.1|2072.4|2060.4|2077.1|2065.1|2069.1|2057.1|1
1589510100000|2020-05-15 02:35:00|2072.8|2060.8|2080.3|2068.3|2081.4|2069.4|2072.8|2060.4|39
1589510400000|2020-05-15 02:40:00|2079.4|2067.4|2086.1|2074.1|2086.1|2074.1|2079.4|2067.4|15
1589510700000|2020-05-15 02:45:00|2086|2074|2086.1|2074.1|2089.8|2077.8|2084.1|2072.1|10
1589511000000|2020-05-15 02:50:00|2086.6|2074.6|2080.9|2068.9|2088.1|2076.1|2080.3|2068.3|0
1589511300000|2020-05-15 02:55:00|2080.3|2068.3|2081.1|2069.1|2082.3|2070.3|2080.3|2068.3|10
1589511600000|2020-05-15 03:00:00|2080.4|2068.4|2078.3|2066.3|2080.4|2068.4|2077.4|2065.4|0
1589511900000|2020-05-15 03:05:00|2078|2066|2081.5|2069.5|2081.8|2069.8|2075.3|2063.3|14
1589512200000|2020-05-15 03:10:00|2081.8|2069.8|2081.8|2069.8|2082.6|2070.6|2080.1|2068.1|45
1589512500000|2020-05-15 03:15:00|2081.6|2069.6|2079.8|2067.8|2081.6|2069.6|2078.8|2066.8|0
1589512800000|2020-05-15 03:20:00|2079.5|2067.5|2076.1|2064.1|2079.8|2067.8|2074.7|2062.7|34
1589513100000|2020-05-15 03:25:00|2076.4|2064.4|2081.1|2069.1|2081.1|2069.1|2076.1|2064.1|14
1589513400000|2020-05-15 03:30:00|2081.8|2069.8|2086.1|2074.1|2087.6|2074.8|2081.8|2069.8|39
1589513700000|2020-05-15 03:35:00|2086|2074|2088.8|2076.8|2090.5|2078.5|2085.2|2071.2|18
1589514000000|2020-05-15 03:40:00|||||||||2
1589514300000|2020-05-15 03:45:00|2088.9|2076.9|2092.5|2080.5|2092.5|2080.5|2088.9|2076.9|20
1589514600000|2020-05-15 03:50:00|2091.6|2079.6|2091.6|2079.6|2092.1|2080.1|2091.6|2079.6|20
1589514900000|2020-05-15 03:55:00|2092.5|2080.5|2092.3|2080.3|2092.5|2080.5|2092.3|2080.3|22
1589515200000|2020-05-15 04:00:00|2092.5|2080.5|2094.1|2082.1|2095.3|2083.3|2092.3|2080.3|50
1589515500000|2020-05-15 04:05:00|2094.8|2082.8|2095.3|2083.3|2095.3|2083.3|2094.1|2082.1|27
1589515800000|2020-05-15 04:10:00|2095.1|2083.1|2091.1|2079.1|2096.8|2084.8|2091.1|2079.1|14
1589516100000|2020-05-15 04:15:00|2090.3|2078.3|2090.1|2078.1|2090.3|2078.3|2088.1|2076.1|2
1589516400000|2020-05-15 04:20:00|2090.6|2078.6|2091.1|2079.1|2093|2081|2090.6|2078.6|1
1589516700000|2020-05-15 04:25:00|2091|2079|2092.8|2080.8|2093.2|2081.2|2089|2077|23
1589524200000|2020-05-15 06:30:00|2093.1|2081.1|2092.8|2080.8|2095.4|2083.4|2090.1|2078.1|26
1589524500000|2020-05-15 06:35:00|2092.3|2080.3|2094.9|2082.9|2095.1|2083.1|2091.3|2079.3|54
1589524800000|2020-05-15 06:40:00|2094.8|2082.8|2098.2|2086.2|2099.7|2087.7|2094.6|2082.6|11
1589525100000|2020-05-15 06:45:00|2098.4|2086.4|2096.7|2084.7|2098.7|2086.7|2096.7|2084.7|103
1589525400000|2020-05-15 06:50:00|2097.4|2085.4|2098.7|2086.7|2100.1|2088.1|2097|2085|9
1589525700000|2020-05-15 06:55:00|2098.4|2086.4|2097.4|2085.4|2100.1|2088.1|2097.4|2085.4|4
1589526000000|2020-05-15 07:00:00|2097|2085|2099.1|2087.1|2099.2|2087.2|2097|2085|1
1589526300000|2020-05-15 07:05:00|2098.9|2086.9|2102.4|2090.4|2103.2|2091.2|2098.1|2086.1|39
1589526600000|2020-05-15 07:10:00|2102.7|2090.7|2097|2085|2102.9|2090.9|2097|2085|3
1589526900000|2020-05-15 07:15:00|2096.7|2084.7|2094.7|2082.7|2096.7|2084.7|2093.5|2081.5|0
1589527200000|2020-05-15 07:20:00|2095.4|2083.4|2099|2087|2100|2088|2095.4|2083.4|2
1589527500000|2020-05-15 07:25:00|2098.9|2086.9|2102.9|2090.9|2102.9|2090.9|2098|2086|0
1589527800000|2020-05-15 07:30:00|2102.7|2090.7|2109.7|2097.7|2114.9|2102.9|2101|2089|25
1589528100000|2020-05-15 07:35:00|2109.6|2097.6|2115.2|2103.2|2115.2|2103.2|2108|2096|0
1589528400000|2020-05-15 07:40:00|2115.5|2103.5|2111.3|2099.3|2116|2104|2109.8|2097.8|2
1589528700000|2020-05-15 07:45:00|2111.8|2099.8|2109.3|2097.3|2112.3|2100.3|2108.3|2096.3|1
1589529000000|2020-05-15 07:50:00|2108.3|2096.3|2107.8|2095.8|2109.3|2097.3|2106.8|2094.8|0
1589529300000|2020-05-15 07:55:00|2108|2096|2109.3|2097.3|2110.3|2098.3|2108|2096|0
1589529600000|2020-05-15 08:00:00|2108.8|2096.8|2107.3|2095.3|2109.3|2097.3|2106.3|2094.3|0
1589529900000|2020-05-15 08:05:00|2106.8|2094.8|2109.6|2097.6|2109.6|2097.6|2106.8|2094.8|9
1589530200000|2020-05-15 08:10:00|2109.8|2097.8|2106.1|2094.1|2113|2101|2105.9|2093.9|2
1589530500000|2020-05-15 08:15:00|2106.4|2094.4|2108.6|2096.6|2108.6|2096.6|2101.9|2088.1|0
1589530800000|2020-05-15 08:20:00|2109|2097|2110.2|2098.2|2110.3|2098.3|2108.6|2096.6|7
1589531100000|2020-05-15 08:25:00|2110.3|2098.3|2108.5|2096.5|2110.3|2098.3|2107.6|2095.6|5
1589531400000|2020-05-15 08:30:00|2109|2097|2104.1|2092.1|2110.3|2098.3|2103.4|2091.4|150
1589531700000|2020-05-15 08:35:00|2103.9|2091.9|2099.9|2087.9|2105.7|2093.7|2099.2|2087.2|92
1589532000000|2020-05-15 08:40:00|2100.3|2088.3|2099.7|2087.7|2102|2090|2097.1|2085.1|27
1589532300000|2020-05-15 08:45:00|2099.9|2087.9|2102.4|2090.4|2102.4|2090.4|2099.9|2087.9|0
1589532600000|2020-05-15 08:50:00|2101.9|2089.9|2103.1|2091.1|2104.9|2092.9|2101.9|2089.9|6
1589532900000|2020-05-15 08:55:00|2102.1|2090.1|2101.6|2089.6|2104.1|2092.1|2101.6|2089.6|43
1589533200000|2020-05-15 09:00:00|2101.9|2089.9|2104.1|2092.1|2106.1|2094.1|2100.9|2088.9|8
1589533500000|2020-05-15 09:05:00|2104.9|2092.9|2101.1|2089.1|2106.1|2094.1|2101.1|2089.1|0
1589533800000|2020-05-15 09:10:00|2101.6|2089.6|2102.6|2090.6|2102.7|2090.7|2101.1|2089.1|0
1589534100000|2020-05-15 09:15:00|2102.1|2090.1|2101.6|2089.6|2102.6|2090.6|2097.9|2085.9|1
1589534400000|2020-05-15 09:20:00|2101.1|2089.1|2102.1|2090.1|2102.2|2090.2|2101.1|2089.1|0
1589534700000|2020-05-15 09:25:00|2102.6|2090.6|2102.1|2090.1|2105.1|2093.1|2102.1|2090.1|1
1589535000000|2020-05-15 09:30:00|2101.6|2089.6|2099.6|2087.6|2102.1|2090.1|2099.1|2087.1|0
1589535300000|2020-05-15 09:35:00|2099.2|2087.2|2097.2|2085.2|2099.6|2087.6|2095.5|2083.5|6
1589535600000|2020-05-15 09:40:00|2097.1|2085.1|2100.2|2088.2|2101.1|2089.1|2096.2|2084.2|7
1589535900000|2020-05-15 09:45:00|2100.4|2088.4|2106.5|2094.5|2106.5|2094.5|2099.4|2087.4|11
1589536200000|2020-05-15 09:50:00|2106.4|2094.4|2109.1|2097.1|2113.7|2101.7|2106.2|2094.2|106
1589536500000|2020-05-15 09:55:00|2109|2097|2103.2|2091.2|2109|2097|2102.9|2090.9|92
1589769000000|2020-05-18 02:30:00|2135.4|2123.4|2145.8|2133.8|2147.3|2135.3|2133.9|2121.9|0
1589769300000|2020-05-18 02:35:00|2145.6|2133.6|2142.7|2130.7|2146.4|2134.4|2142.2|2130.2|0
1589769600000|2020-05-18 02:40:00|2142.4|2130.4|2142.7|2130.7|2146|2134|2141.2|2129.2|0
1589769900000|2020-05-18 02:45:00|2143.6|2131.6|2151.8|2139.8|2152.6|2140.6|2143.5|2131.5|9
1589770200000|2020-05-18 02:50:00|2151.3|2139.3|2142.3|2130.3|2151.8|2139.8|2142.2|2130.2|1
1589770500000|2020-05-18 02:55:00|2141.3|2129.3|2148.1|2136.1|2155.4|2143.4|2141.3|2129.3|13
1589770800000|2020-05-18 03:00:00|2147.9|2135.9|2147|2135|2148.1|2136.1|2145.6|2133.6|1
1589771100000|2020-05-18 03:05:00|2147.1|2135.1|2144.7|2132.7|2147.1|2135.1|2142.2|2130.2|15
1589771400000|2020-05-18 03:10:00|2144.9|2132.9|2147.1|2135.1|2148.4|2136.4|2144.9|2132.9|0
1589771700000|2020-05-18 03:15:00|2147.2|2135.2|2144.7|2132.7|2148.4|2136.4|2144.7|2132.7|0
1589772000000|2020-05-18 03:20:00|2145.7|2133.7|2148.4|2136.4|2149.7|2137.7|2145.2|2133.2|1
1589772300000|2020-05-18 03:25:00|2148.8|2136.8|2151|2139|2151|2139|2148.4|2136.4|4
1589772600000|2020-05-18 03:30:00|2150.6|2138.6|2151|2139|2151|2139|2149.8|2137.8|1
1589772900000|2020-05-18 03:35:00|2150.6|2138.6|2153.8|2141.8|2153.8|2141.8|2150.6|2138.6|5
1589773200000|2020-05-18 03:40:00|2153|2141|2150.1|2138.1|2153|2141|2149.8|2137.8|1
1589773500000|2020-05-18 03:45:00|2150.5|2138.5|2150.1|2138.1|2150.5|2138.5|2150.1|2138.1|0
1589773800000|2020-05-18 03:50:00|2149.8|2137.8|2150.1|2138.1|2150.5|2138.5|2149.4|2137.4|2
1589774100000|2020-05-18 03:55:00|2150.9|2138.9|2149.4|2137.4|2150.9|2138.9|2148.3|2136.3|9
1589774400000|2020-05-18 04:00:00|2148.9|2136.9|2146.5|2134.5|2149|2137|2145.7|2133.7|2
1589774700000|2020-05-18 04:05:00|2147.7|2135.7|2149.4|2137.4|2150.1|2138.1|2147.7|2135.7|3
1589775000000|2020-05-18 04:10:00|2149.8|2137.8|2149.9|2137.9|2150.4|2138.4|2149.8|2137.8|0
1589775300000|2020-05-18 04:15:00|2150.3|2138.3|2149.9|2137.9|2150.3|2138.3|2149.9|2137.9|6
1589775600000|2020-05-18 04:20:00|2149.8|2137.8|2149.7|2137.7|2149.8|2137.8|2149.7|2137.7|2
1589775900000|2020-05-18 04:25:00|2148.7|2136.7|2150.5|2138.5|2150.5|2138.5|2148.7|2136.7|5
1589783400000|2020-05-18 06:30:00|2150.1|2138.1|2151|2139|2153|2141|2150.1|2138.1|2
1589783700000|2020-05-18 06:35:00|2150.2|2138.2|2151.4|2139.4|2152.2|2140.2|2150.2|2138.2|0
1589784000000|2020-05-18 06:40:00|2151|2139|2154.5|2142.5|2154.5|2142.5|2151|2139|6
1589784300000|2020-05-18 06:45:00|2155.7|2143.7|2157.2|2145.2|2160.5|2148.5|2154.3|2142.3|11
1589784600000|2020-05-18 06:50:00|2156.8|2144.8|2155.1|2143.1|2157.5|2145.5|2155.1|2143.1|4
1589784900000|2020-05-18 06:55:00|2155.2|2143.2|2156.2|2144.2|2156.2|2144.2|2154.3|2142.3|2
1589785200000|2020-05-18 07:00:00|2156.3|2144.3|2156.1|2144.1|2159.5|2147.5|2156|2144|10
1589785500000|2020-05-18 07:05:00|2156.2|2144.2|2154.7|2142.7|2158|2146|2154.2|2142.2|0
1589785800000|2020-05-18 07:10:00|2155.2|2143.2|2155.7|2143.7|2155.7|2143.7|2153.7|2141.7|0
1589786100000|2020-05-18 07:15:00|2155.8|2143.8|2155.1|2143.1|2157.6|2145.6|2155.1|2143.1|0
1589786400000|2020-05-18 07:20:00|2155.6|2143.6|2150|2138|2157|2145|2150|2138|36
1589786700000|2020-05-18 07:25:00|2150.4|2138.4|2150.8|2138.8|2154.3|2142.3|2149.9|2137.9|52
1589787000000|2020-05-18 07:30:00|2150.4|2138.4|2149.9|2137.9|2151.4|2139.4|2147|2135|96
1589787300000|2020-05-18 07:35:00|2150.1|2138.1|2147.1|2135.1|2151.1|2139.1|2145.6|2133.6|59
1589787600000|2020-05-18 07:40:00|2147.8|2135.8|2149.9|2137.9|2149.9|2137.9|2146.1|2134.1|3
1589787900000|2020-05-18 07:45:00|2149.5|2137.5|2148.6|2136.6|2149.9|2137.9|2148.6|2136.6|30
1589788200000|2020-05-18 07:50:00|2149.5|2137.5|2149.5|2137.5|2150.3|2138.3|2148.6|2136.6|30
1589788500000|2020-05-18 07:55:00|2149.1|2137.1|2159.6|2147.6|2160.1|2148.1|2149.1|2137.1|5
1589788800000|2020-05-18 08:00:00|2160.1|2148.1|2157.9|2145.9|2160.5|2148.5|2157.3|2145.3|0
1589789100000|2020-05-18 08:05:00|2158.4|2146.4|2157.4|2145.4|2158.8|2146.8|2157.3|2145.3|0
1589789400000|2020-05-18 08:10:00|2157.9|2145.9|2166|2154|2166|2154|2157.4|2145.4|5
1589789700000|2020-05-18 08:15:00|2166.4|2154.4|2173.4|2161.4|2173.4|2161.4|2165.5|2153.5|26
1589790000000|2020-05-18 08:20:00|2173.3|2161.3|2171.9|2159.9|2174.2|2162.2|2170.4|2158.4|5
1589790300000|2020-05-18 08:25:00|2172|2160|2168.4|2156.4|2172.7|2160.7|2168.4|2156.4|1
1589790600000|2020-05-18 08:30:00|2169.3|2157.3|2168.8|2156.8|2169.4|2157.4|2168|2156|0
1589790900000|2020-05-18 08:35:00|2168.4|2156.4|2168.1|2156.1|2170.7|2158.7|2166.7|2154.7|0
1589791200000|2020-05-18 08:40:00|2167.3|2155.3|2169.8|2153.8|2169.8|2156.2|2166.3|2152.4|0
1589791500000|2020-05-18 08:45:00|2167.9|2155.9|2170.1|2158.1|2172.4|2160.4|2167.8|2155.2|0
1589791800000|2020-05-18 08:50:00|2169.6|2157.6|2164.9|2152.9|2169.6|2157.6|2164|2152|0
1589792100000|2020-05-18 08:55:00|2165.3|2153.3|2165.7|2153.7|2166.1|2154.1|2165.3|2153.3|0
1589792400000|2020-05-18 09:00:00|2166.5|2154.5|2167.3|2155.3|2167.3|2155.3|2166.1|2154.1|0
1589792700000|2020-05-18 09:05:00|2167.2|2155.2|2164.1|2152.1|2167.2|2155.2|2163.9|2151.9|0
1589793000000|2020-05-18 09:10:00|2164.2|2152.2|2163.2|2151.2|2164.2|2152.2|2162.3|2150.3|1
1589793300000|2020-05-18 09:15:00|2163.5|2151.5|2153.2|2141.2|2163.7|2151.7|2152.3|2140.3|153
1589793600000|2020-05-18 09:20:00|2152.7|2140.7|2159.5|2147.5|2159.5|2147.5|2152.3|2140.3|20
1589793900000|2020-05-18 09:25:00|2159.6|2147.6|2163.7|2151.7|2163.7|2151.7|2157.5|2145.5|1
1589794200000|2020-05-18 09:30:00|2162.2|2150.2|2158.7|2146.7|2162.8|2150.8|2158.6|2146.6|0
1589794500000|2020-05-18 09:35:00|2158.2|2146.2|2159.7|2147.7|2160.9|2148.9|2158.1|2146.1|82
1589794800000|2020-05-18 09:40:00|2161.4|2149.4|2163.4|2151.4|2163.9|2151.9|2161.4|2149.4|1
1589795100000|2020-05-18 09:45:00|2163.5|2151.5|2166.9|2154.9|2171.1|2159.1|2163.5|2151.5|9
1589795400000|2020-05-18 09:50:00|2167.1|2155.1|2167.3|2155.3|2168.2|2156.2|2164.7|2152.7|1
1589795700000|2020-05-18 09:55:00|2167.7|2155.7|2169.6|2153.6|2176|2164|2164|2152|77
1589855400000|2020-05-19 02:30:00|2192.1|2176.1|2188.6|2176.6|2196.7|2183.3|2187|2174.4|0
1589855700000|2020-05-19 02:35:00|2188.4|2176.4|2186.2|2174.2|2188.4|2176.4|2182.7|2170.7|41
1589856000000|2020-05-19 02:40:00|2186.1|2174.1|2186.1|2174.1|2189|2177|2186.1|2174.1|13
1589856300000|2020-05-19 02:45:00|2185.3|2173.3|2181.9|2169.9|2190.4|2178.4|2181.9|2169.9|68
1589856600000|2020-05-19 02:50:00|2181.1|2169.1|2182.8|2170.8|2184.7|2172.7|2181.1|2169.1|39
1589856900000|2020-05-19 02:55:00|2182.3|2170.3|2185.7|2173.7|2186.6|2174.6|2182.3|2170.3|0
1589857200000|2020-05-19 03:00:00|2186.1|2174.1|2182.7|2170.7|2186.6|2174.6|2181.4|2169.4|24
1589857500000|2020-05-19 03:05:00|2181.8|2169.8|2176|2164|2181.8|2169.8|2174|2161.7|55
1589857800000|2020-05-19 03:10:00|2175.6|2163.6|2177.9|2165.9|2178.5|2166.5|2175|2163|0
1589858100000|2020-05-19 03:15:00|2177.8|2165.8|2169.6|2157.6|2177.8|2165.8|2167.5|2155.5|27
1589858400000|2020-05-19 03:20:00|2169.7|2157.7|2170.3|2158.3|2171|2158.5|2164.7|2152.7|14
1589858700000|2020-05-19 03:25:00|2170.2|2158.2|2176.2|2164.2|2178.6|2166.6|2169.2|2157.2|6
1589859000000|2020-05-19 03:30:00|2175.8|2163.8|2172.1|2160.1|2175.8|2163.8|2169.6|2157.6|2
1589859300000|2020-05-19 03:35:00|2172.2|2160.2|2174.1|2162.1|2177.1|2165.1|2172.2|2160.2|0
1589859600000|2020-05-19 03:40:00|2174.6|2162.6|2168.5|2156.5|2176.1|2164.1|2168.1|2156.1|0
1589859900000|2020-05-19 03:45:00|2168.1|2156.1|2168.6|2156.6|2172|2160|2167|2155|2
1589860200000|2020-05-19 03:50:00|2169.1|2157.1|2168|2156|2169.5|2157.5|2164.5|2152.5|8
1589860500000|2020-05-19 03:55:00|2168.1|2156.1|2166.8|2154.8|2168.1|2156.1|2166.2|2154.2|14
1589860800000|2020-05-19 04:00:00|2167.6|2155.6|2167|2155|2167.9|2155.9|2165.3|2153.3|1
1589861100000|2020-05-19 04:05:00|2166.3|2154.3|2168.3|2156.3|2168.8|2156.8|2166.1|2154.1|0
1589861400000|2020-05-19 04:10:00|2168.4|2156.4|2173.6|2161.6|2174.1|2162.1|2168.3|2156.3|4
1589861700000|2020-05-19 04:15:00|2174|2162|2170.2|2158.2|2174|2162|2168.7|2156.7|0
1589862000000|2020-05-19 04:20:00|2170.7|2158.7|2172.1|2160.1|2172.1|2160.1|2169.7|2157.7|2
1589862300000|2020-05-19 04:25:00|2172.2|2160.2|2174.6|2162.6|2177.6|2165.6|2172.2|2160.2|47
1589869800000|2020-05-19 06:30:00|2181.5|2169.5|2186.7|2174.7|2187.2|2175.2|2181.5|2169.5|4
1589870100000|2020-05-19 06:35:00|2186.8|2174.8|2189.3|2177.3|2190.2|2178.2|2186.3|2174.3|6
1589870400000|2020-05-19 06:40:00|2189.8|2177.8|2194.6|2182.6|2195.1|2183.1|2189.3|2177.3|6
1589870700000|2020-05-19 06:45:00|2194.7|2182.7|2190.5|2178.5|2195.1|2183.1|2189.1|2177.1|2
1589871000000|2020-05-19 06:50:00|2189.7|2177.7|2182.3|2170.3|2190.1|2178.1|2182.3|2170.3|3
1589871300000|2020-05-19 06:55:00|2182.7|2170.7|2193.7|2181.7|2193.7|2181.7|2182.7|2170.7|1
1589871600000|2020-05-19 07:00:00|2193.6|2181.6|2203.7|2191.7|2204.7|2192.7|2189.7|2177.7|21
1589871900000|2020-05-19 07:05:00|2203.6|2191.6|2200.1|2188.1|2204.1|2192.1|2195.2|2183.2|3
1589872200000|2020-05-19 07:10:00|2199.2|2187.2|2199.7|2187.7|2203.4|2191.4|2198.4|2186.4|8
1589872500000|2020-05-19 07:15:00|2199.8|2187.8|2198|2186|2200.2|2188.2|2197.3|2185.3|14
1589872800000|2020-05-19 07:20:00|2197.6|2185.6|2197.4|2185.4|2199.4|2187.4|2195|2183|9
1589873100000|2020-05-19 07:25:00|2197.3|2185.3|2205.6|2193.6|2206.9|2194.9|2196.9|2184.9|10
1589873400000|2020-05-19 07:30:00|2205.5|2193.5|2203.8|2191.8|2205.5|2193.5|2201.3|2189.3|1
1589873700000|2020-05-19 07:35:00|2203.4|2191.4|2200.8|2188.8|2203.9|2191.9|2197.9|2185.9|1
1589874000000|2020-05-19 07:40:00|2200.4|2188.4|2203.1|2191.1|2203.1|2191.1|2200.3|2188.3|12
1589874300000|2020-05-19 07:45:00|2202.7|2190.7|2200.6|2188.6|2203.2|2191.2|2200.6|2188.6|0
1589874600000|2020-05-19 07:50:00|2200.5|2188.5|2198.5|2186.5|2200.5|2188.5|2198.5|2186.5|0
1589874900000|2020-05-19 07:55:00|2197|2185|2203.6|2191.6|2205.4|2193.4|2195|2183|3
1589875200000|2020-05-19 08:00:00|2203.7|2191.7|2203|2191|2204.6|2192.6|2203|2191|1
1589875500000|2020-05-19 08:05:00|2203.4|2191.4|2204.3|2192.3|2204.5|2192.5|2203.4|2191.4|3
1589875800000|2020-05-19 08:10:00|2203.5|2191.5|2202.5|2190.5|2203.5|2191.5|2202.5|2190.5|2
1589876100000|2020-05-19 08:15:00|2201.6|2189.6|2202.4|2190.4|2202.4|2190.4|2201.5|2189.5|3
1589876400000|2020-05-19 08:20:00|2202.3|2190.3|2201.4|2189.4|2202.3|2190.3|2201.4|2189.4|3
1589876700000|2020-05-19 08:25:00|2201.5|2189.5|2202.2|2190.2|2202.4|2190.4|2201.4|2189.4|6
1589877000000|2020-05-19 08:30:00|2202.7|2190.7|2207.1|2195.1|2208|2196|2202.7|2190.7|2
1589877300000|2020-05-19 08:35:00|2207.5|2195.5|2207.7|2195.7|2208|2196|2205.6|2193.6|4
1589877600000|2020-05-19 08:40:00|2207.8|2195.8|2203.8|2191.8|2208.2|2196.2|2202|2190|9
1589877900000|2020-05-19 08:45:00|2204.2|2192.2|2201.9|2189.9|2206.1|2194.1|2201.8|2189.8|10
1589878200000|2020-05-19 08:50:00|2201.8|2189.8|2191.3|2179.3|2201.8|2189.8|2187.7|2175.7|43
1589878500000|2020-05-19 08:55:00|2191.1|2179.1|2194.1|2182.1|2197.5|2184.1|2191.1|2179.1|12
1589878800000|2020-05-19 09:00:00|2194.3|2182.3|2198.2|2186.2|2198.2|2186.2|2194.3|2182.3|1
1589879100000|2020-05-19 09:05:00|2198.1|2186.1|2205.9|2193.9|2208.1|2195.3|2197.6|2185.6|4
1589879400000|2020-05-19 09:10:00|2205.7|2193.7|2203.5|2191.5|2208.5|2195.6|2201.9|2189.9|11
1589879700000|2020-05-19 09:15:00|2202.8|2190.8|2204.5|2192.5|2205.6|2193.6|2202.5|2190.5|11
1589880000000|2020-05-19 09:20:00|2204.4|2192.4|2210.9|2198.9|2212|2200|2204.4|2192.4|16
1589880300000|2020-05-19 09:25:00|2210.1|2198.1|2207.7|2195.7|2211|2199|2207.7|2195.7|5
1589880600000|2020-05-19 09:30:00|2207.8|2195.8|2211.2|2199.2|2211.2|2199.2|2207.6|2195.6|1
1589880900000|2020-05-19 09:35:00|2211.6|2199.6|2208.2|2196.2|2212|2200|2207.3|2195.3|3
1589881200000|2020-05-19 09:40:00|2209|2197|2210.6|2198.6|2210.6|2198.6|2205.8|2193.8|11
1589881500000|2020-05-19 09:45:00|2210.1|2198.1|2208.1|2196.1|2211.1|2199.1|2206.7|2194.7|13
1589881800000|2020-05-19 09:50:00|2208.5|2196.5|2212.6|2200.6|2213.2|2201.2|2208.1|2196.1|6
1589882100000|2020-05-19 09:55:00|2212.5|2200.5|2207.2|2195.2|2212.7|2200.5|2205.1|2190.9|24
1589941800000|2020-05-20 02:30:00|2211.7|2191.7|2202.8|2186.8|2211.7|2197.4|2202.3|2184.3|0
1589942100000|2020-05-20 02:35:00|2203.2|2187.2|2196.8|2180.8|2203.3|2189.4|2195.4|2177.9|0
1589942400000|2020-05-20 02:40:00|2197.3|2181.3|2203.1|2191.1|2204.1|2191.1|2196.8|2180.8|0
1589942700000|2020-05-20 02:45:00|2202.2|2190.2|2202.2|2190.2|2204.1|2190.6|2202.2|2186.3|0
1589943000000|2020-05-20 02:50:00|2203.7|2187.7|2203.3|2187.3|2204.1|2190.2|2201.8|2184.1|0
1589943300000|2020-05-20 02:55:00|2202.3|2186.3|2196|2184|2204.1|2188.1|2195.5|2183.5|1
1589943600000|2020-05-20 03:00:00|2196.1|2184.1|2193.5|2181.5|2196.1|2184.1|2192.9|2180.9|34
1589943900000|2020-05-20 03:05:00|2193.4|2181.4|2188.4|2176.4|2194.5|2182.5|2188.2|2176.2|8
1589944200000|2020-05-20 03:10:00|2188.8|2176.8|2179.3|2167.3|2188.8|2176.8|2178.8|2166.8|60
1589944500000|2020-05-20 03:15:00|2180.1|2168.1|2180.8|2168.8|2182.4|2170.4|2179.3|2167.3|18
1589944800000|2020-05-20 03:20:00|2180.4|2168.4|2178.5|2166.5|2181.4|2169.4|2177.4|2164.9|55
1589945100000|2020-05-20 03:25:00|2178.4|2166.4|2173.4|2161.4|2178.5|2166.4|2172.5|2158.6|0
1589945400000|2020-05-20 03:30:00|2173.5|2161.5|2181.1|2169.1|2181.1|2169.1|2167.5|2154.9|59
1589945700000|2020-05-20 03:35:00|2180|2168|2182.4|2170.4|2182.5|2170.5|2178.6|2166.6|4
1589946000000|2020-05-20 03:40:00|2182.5|2170.5|2183.5|2171.5|2187.8|2175.8|2182.4|2170.4|0
1589946300000|2020-05-20 03:45:00|2183|2171|2179.8|2167.8|2183.5|2171.5|2178.8|2166.8|10
1589946600000|2020-05-20 03:50:00|2180.6|2168.6|2179|2167|2181|2169|2179|2167|12
1589946900000|2020-05-20 03:55:00|2179.1|2167.1|2177.1|2165.1|2179.9|2167.9|2177.1|2165.1|3
1589947200000|2020-05-20 04:00:00|2177.2|2165.2|2180|2168|2180|2168|2177.2|2165.2|1
1589947500000|2020-05-20 04:05:00|2179.6|2167.6|2181.8|2169.8|2181.8|2169.8|2178.6|2166.6|0
1589947800000|2020-05-20 04:10:00|2184.8|2168.8|2181.4|2169.4|2185.3|2171.2|2181.4|2168.3|0
1589948100000|2020-05-20 04:15:00|2180.6|2168.6|2177.2|2165.2|2180.6|2168.6|2177.1|2165.1|0
1589948400000|2020-05-20 04:20:00|2177.6|2165.6|2170.1|2158.1|2177.8|2165.8|2169.6|2157.6|12
1589948700000|2020-05-20 04:25:00|2170|2158|2172.7|2160.7|2176.4|2161.6|2167.5|2155.5|26
1589956200000|2020-05-20 06:30:00|2170.8|2158.8|2173.9|2161.9|2178.3|2164.9|2167.6|2155.6|8
1589956500000|2020-05-20 06:35:00|2174.4|2162.4|2175.4|2163.4|2178.4|2166.3|2173.5|2160.9|0
1589956800000|2020-05-20 06:40:00|2174.4|2162.4|2172.1|2160.1|2177.4|2163.4|2171.1|2159.1|0
1589957100000|2020-05-20 06:45:00|2172.6|2160.6|2172.9|2160.9|2176.4|2164.4|2172.6|2160.6|0
1589957400000|2020-05-20 06:50:00|2172.5|2160.5|2172|2160|2173.9|2161.9|2170.6|2158.6|0
1589957700000|2020-05-20 06:55:00|2172.4|2160.4|2172.9|2160.9|2175.8|2163.8|2172.4|2160.4|0
1589958000000|2020-05-20 07:00:00|2172.8|2160.8|2180.5|2168.5|2183.7|2171.7|2172.4|2160.4|15
1589958300000|2020-05-20 07:05:00|2180|2168|2178|2166|2181.9|2169.9|2175.1|2163.1|0
1589958600000|2020-05-20 07:10:00|2177.5|2165.5|2175.5|2163.5|2179|2167|2174.1|2162.1|8
1589958900000|2020-05-20 07:15:00|2174.6|2162.6|2176|2164|2176.9|2164.9|2172.8|2160.8|3
1589959200000|2020-05-20 07:20:00|2175.6|2163.6|2179.6|2167.6|2180.9|2168.9|2175.6|2163.6|0
1589959500000|2020-05-20 07:25:00|2180|2168|2180.6|2168.6|2186.1|2172.7|2180|2168|4
1589959800000|2020-05-20 07:30:00|2181|2169|2181.1|2169.1|2181.5|2169.5|2179.2|2167.2|0
1589960100000|2020-05-20 07:35:00|2181.5|2169.5|2175.9|2163.9|2181.5|2169.5|2175.9|2163.9|0
1589960400000|2020-05-20 07:40:00|2176|2164|2175.9|2163.9|2177.3|2165.3|2175.9|2163.9|1
1589960700000|2020-05-20 07:45:00|2176|2164|2177.4|2165.4|2180.2|2168.2|2176|2164|1
1589961000000|2020-05-20 07:50:00|2177.3|2165.3|2177.4|2165.4|2178.3|2166.3|2176.5|2164.5|0
1589961300000|2020-05-20 07:55:00|2177.9|2165.9|2177.4|2165.4|2178.7|2166.7|2177.4|2165.4|0
1589961600000|2020-05-20 08:00:00|2176.4|2164.4|2175.5|2163.5|2176.4|2164.4|2175.1|2163.1|0
1589961900000|2020-05-20 08:05:00|2175.1|2163.1|2176|2164|2176|2164|2172.8|2160.8|8
1589962200000|2020-05-20 08:10:00|2176.9|2164.9|2177.4|2165.4|2180.4|2165.9|2176.1|2163.5|0
1589962500000|2020-05-20 08:15:00|2177.9|2165.9|2184.2|2168.2|2185.1|2171.1|2177.9|2163.9|0
1589962800000|2020-05-20 08:20:00|2184.6|2168.6|2182.8|2166.8|2184.9|2172|2182.3|2166.8|0
1589963100000|2020-05-20 08:25:00|2182.9|2166.9|2183.4|2167.4|2183.4|2167.4|2180.4|2164.4|0
1589963400000|2020-05-20 08:30:00|2183.8|2167.8|2188.8|2172.8|2193.2|2177.2|2183.8|2167.8|0
1589963700000|2020-05-20 08:35:00|2188.3|2172.3|2189.3|2173.3|2189.8|2173.8|2187.3|2171.3|0
1589964000000|2020-05-20 08:40:00|2188.8|2172.8|2189.3|2173.3|2189.3|2174.3|2186.3|2170.3|0
1589964300000|2020-05-20 08:45:00|2187.8|2175.8|2191.7|2179.7|2193.5|2180.1|2187.8|2174.3|0
1589964600000|2020-05-20 08:50:00|2191.3|2179.3|2191.9|2179.9|2192.4|2180.4|2190.1|2178.1|0
1589964900000|2020-05-20 08:55:00|2192|2180|2185.6|2173.6|2193.8|2181.8|2183.5|2171.5|0
1589965200000|2020-05-20 09:00:00|2186.5|2174.5|2190.5|2178.5|2192|2180|2186.5|2174.5|0
1589965500000|2020-05-20 09:05:00|2190|2178|2190.8|2178.8|2192|2180|2190|2178|0
1589965800000|2020-05-20 09:10:00|2190.3|2178.3|2187.9|2175.9|2190.8|2178.8|2187.5|2175.5|23
1589966100000|2020-05-20 09:15:00|2188.3|2176.3|2188.8|2176.8|2191.4|2179.4|2186.1|2174.1|7
1589966400000|2020-05-20 09:20:00|2189.7|2177.7|2184|2172|2191.6|2179.6|2183.8|2171.8|5
1589966700000|2020-05-20 09:25:00|2184.8|2172.8|2184.5|2172.5|2185.7|2173.7|2182.2|2170.2|6
1589967000000|2020-05-20 09:30:00|2184.6|2172.6|2179.1|2167.1|2185.5|2173.5|2177.1|2165.1|0
1589967300000|2020-05-20 09:35:00|2179.2|2167.2|2183.5|2171.5|2184.5|2172.5|2179.2|2167.2|69
1589967600000|2020-05-20 09:40:00|2183|2171|2188.9|2176.9|2188.9|2176.9|2183|2171|8
1589967900000|2020-05-20 09:45:00|2188.4|2176.4|2186.6|2174.6|2188.9|2176.9|2186.6|2174.6|0
1589968200000|2020-05-20 09:50:00|2187|2175|2185.6|2173.6|2187.5|2175.5|2184.7|2172.7|14
1589968500000|2020-05-20 09:55:00|2186|2174|2187.1|2175.1|2188.6|2176.6|2184.7|2170.8|95
1590028200000|2020-05-21 02:30:00|2188.2|2172.2|2202.4|2190.4|2202.5|2190.5|2184.2|2172.2|0
1590028500000|2020-05-21 02:35:00|2202.3|2190.3|2200.3|2188.3|2204.3|2190.5|2198.4|2184.5|2
1590028800000|2020-05-21 02:40:00|2199.8|2187.8|2201.2|2189.2|2204.6|2192.6|2199.4|2187.4|0
1590029100000|2020-05-21 02:45:00|2201.7|2189.7|2200.3|2188.3|2204.5|2192.5|2200.3|2188.3|0
1590029400000|2020-05-21 02:50:00|2200.8|2188.8|2211.6|2199.6|2211.8|2199.8|2200.8|2188.8|10
1590029700000|2020-05-21 02:55:00|2211.2|2199.2|2209.3|2197.3|2214.7|2202.7|2209.3|2197.3|19
1590030000000|2020-05-21 03:00:00|2209.8|2197.8|2209.1|2197.1|2209.9|2197.9|2208.1|2196.1|33
1590030300000|2020-05-21 03:05:00|2209.2|2197.2|2206.7|2194.7|2209.6|2197.6|2206.7|2194.7|40
1590030600000|2020-05-21 03:10:00|2208.3|2196.3|2207|2195|2208.3|2196.3|2205.1|2193.1|35
1590030900000|2020-05-21 03:15:00|2207.5|2195.5|2210.6|2198.6|2210.6|2198.6|2207.5|2195.5|16
1590031200000|2020-05-21 03:20:00|2210.7|2198.7|2212.5|2200.5|2213.9|2201.9|2209.1|2197.1|18
1590031500000|2020-05-21 03:25:00|2212.1|2200.1|2209.1|2197.1|2212.1|2200.1|2208.7|2196.7|8
1590031800000|2020-05-21 03:30:00|2209.6|2197.6|2208.7|2196.7|2210|2198|2208.7|2196.7|0
1590032100000|2020-05-21 03:35:00|2208.2|2196.2|2209.2|2197.2|2209.6|2197.6|2208.2|2196.2|0
1590032400000|2020-05-21 03:40:00|2209.6|2197.6|2209.1|2197.1|2210|2198|2209.1|2197.1|4
1590032700000|2020-05-21 03:45:00|2209.6|2197.6|2207.8|2195.8|2209.6|2197.6|2206.9|2194.9|4
1590033000000|2020-05-21 03:50:00|2208.3|2196.3|2210.1|2198.1|2210.1|2198.1|2208.3|2196.3|0
1590033300000|2020-05-21 03:55:00|2209.7|2197.7|2208.8|2196.8|2209.7|2197.7|2208.3|2196.3|0
1590033600000|2020-05-21 04:00:00|2206|2194|2201|2189|2206|2194|2201|2186.5|36
1590033900000|2020-05-21 04:05:00|2203.1|2187.1|2203.1|2191.1|2204.5|2191.1|2202.2|2187.1|0
1590034200000|2020-05-21 04:10:00|2202.6|2190.6|2204.6|2192.6|2205.2|2193.2|2202.6|2190.6|3
1590034500000|2020-05-21 04:15:00|2205.5|2193.5|2208.2|2196.2|2209.1|2197.1|2203.6|2191.6|2
1590034800000|2020-05-21 04:20:00|2208.1|2196.1|2208.4|2196.4|2209|2197|2207.6|2195.6|21
1590035100000|2020-05-21 04:25:00|2208.5|2196.5|2194.2|2182.2|2208.9|2196.9|2192.2|2178.4|34
1590042600000|2020-05-21 06:30:00|2188.3|2176.3|2184.8|2172.8|2193.8|2179.3|2184|2169.4|128
1590042900000|2020-05-21 06:35:00|2184.3|2172.3|2188|2176|2190.5|2178.5|2183.8|2171.8|24
1590043200000|2020-05-21 06:40:00|2189|2177|2196.5|2184.5|2198.1|2185|2189|2177|0
1590043500000|2020-05-21 06:45:00|2197|2185|2199|2187|2201.5|2189.5|2196.5|2184.5|38
1590043800000|2020-05-21 06:50:00|2199.5|2187.5|2199.5|2187.5|2200|2188|2198.5|2186.5|0
1590044100000|2020-05-21 06:55:00|2199.9|2187.9|2199|2187|2199.9|2187.9|2198.5|2186.5|3
1590044400000|2020-05-21 07:00:00|2198.5|2186.5|2195.2|2183.2|2198.5|2186.5|2192.6|2180.6|51
1590044700000|2020-05-21 07:05:00|2194.8|2182.8|2197.1|2185.1|2197.1|2185.1|2194.8|2182.8|0
1590045000000|2020-05-21 07:10:00|2197.6|2185.6|2199.3|2183.3|2201.1|2186.1|2197.6|2182.8|2
1590045300000|2020-05-21 07:15:00|2198.8|2182.8|2195.7|2183.7|2198.9|2185.9|2192.4|2180.4|3
1590045600000|2020-05-21 07:20:00|2196.1|2184.1|2194.7|2182.7|2196.1|2184.1|2194.7|2182.7|0
1590045900000|2020-05-21 07:25:00|2194.2|2182.2|2199.5|2187.5|2201.4|2187.5|2194.2|2182.2|1
1590046200000|2020-05-21 07:30:00|2200.5|2184.5|2202.8|2186.8|2204.4|2190.5|2199.5|2184.5|0
1590046500000|2020-05-21 07:35:00|2202.4|2186.4|2201.4|2185.4|2202.4|2186.9|2196.6|2184.5|0
1590046800000|2020-05-21 07:40:00|2201.8|2185.8|2203.3|2187.3|2208|2192|2201.4|2185.4|0
1590047100000|2020-05-21 07:45:00|2203.7|2187.7|2206.2|2190.2|2206.3|2190.2|2203.7|2186.3|0
1590047400000|2020-05-21 07:50:00|2206.1|2190.1|2205.2|2189.2|2207.2|2190.1|2203.3|2186.3|0
1590047700000|2020-05-21 07:55:00|2206.7|2186.7|2199.6|2187.6|2206.7|2190.4|2199.6|2186.7|0
1590048000000|2020-05-21 08:00:00|2197.9|2185.9|2194.7|2182.7|2198.7|2186.7|2192.8|2180.8|5
1590048300000|2020-05-21 08:05:00|2195.2|2183.2|2192.8|2180.8|2196.6|2184.6|2192.3|2180.3|0
1590048600000|2020-05-21 08:10:00|2192.7|2180.7|2194.6|2182.6|2194.6|2182.6|2192.2|2180.2|14
1590048900000|2020-05-21 08:15:00|2193.7|2181.7|2193.7|2181.7|2195|2183|2193.7|2181.7|0
1590049200000|2020-05-21 08:20:00|2194.6|2182.6|2193.6|2181.6|2197.4|2185.4|2193.6|2181.6|0
1590049500000|2020-05-21 08:25:00|2194.1|2182.1|2195.5|2183.5|2196.5|2184.5|2193.6|2181.6|0
1590049800000|2020-05-21 08:30:00|2194.6|2182.6|2193.6|2181.6|2194.6|2182.6|2192.2|2180.2|4
1590050100000|2020-05-21 08:35:00|2194.1|2182.1|2194.1|2182.1|2194.6|2182.6|2193.6|2181.6|0
1590050400000|2020-05-21 08:40:00|2194.6|2182.6|2195.5|2183.5|2195.5|2183.5|2194.5|2182.5|0
1590050700000|2020-05-21 08:45:00|2195.9|2183.9|2205.2|2189.2|2205.2|2190.7|2195.9|2183.9|0
1590051000000|2020-05-21 08:50:00|2205.7|2189.7|2208.9|2196.9|2209.4|2197.4|2205.2|2189.7|0
1590051300000|2020-05-21 08:55:00|2209.4|2197.4|2208.8|2196.8|2209.4|2197.4|2206.5|2192.4|0
1590051600000|2020-05-21 09:00:00|2208.4|2196.4|2208.8|2196.8|2211.2|2199.2|2207.4|2195.4|0
1590051900000|2020-05-21 09:05:00|2209.3|2197.3|2212|2196|2213|2197.9|2209.3|2195.1|1
1590052200000|2020-05-21 09:10:00|2211.5|2195.5|2212.8|2200.8|2213.8|2201.3|2211|2195.1|0
1590052500000|2020-05-21 09:15:00|2211.9|2199.9|2212|2196|2213.9|2200.8|2211.5|2195.5|0
1590052800000|2020-05-21 09:20:00|2212.5|2196.5|2211.8|2199.8|2213.8|2200.7|2211.8|2196.5|0
1590053100000|2020-05-21 09:25:00|2211.7|2199.7|2211.3|2199.3|2214.2|2202.2|2210.3|2198.3|0
1590053400000|2020-05-21 09:30:00|2210.8|2198.8|2207.3|2195.3|2211.8|2199.8|2207.3|2191.5|0
1590053700000|2020-05-21 09:35:00|2207.4|2195.4|2207.9|2191.9|2209.7|2197.7|2206|2191.9|0
1590054000000|2020-05-21 09:40:00|2208.8|2192.8|2211.8|2199.8|2212.2|2200.2|2206.2|2190.5|2
1590054300000|2020-05-21 09:45:00|2212.3|2200.3|2226.1|2214.1|2226.1|2214.1|2212.2|2200.2|10
1590054600000|2020-05-21 09:50:00|2226|2214|2234.2|2222.2|2234.2|2222.2|2223.3|2211.3|6
1590054900000|2020-05-21 09:55:00|2233.7|2221.7|2237.2|2225.2|2240.2|2226.5|2233.3|2221.3|48
1590114600000|2020-05-22 02:30:00|2199.4|2183.4|2209.5|2193.5|2210|2194|2191.1|2177.3|0
1590114900000|2020-05-22 02:35:00|2210|2194|2207.1|2191.1|2214.6|2197.5|2207|2191.1|0
1590115200000|2020-05-22 02:40:00|2207.6|2191.6|2205.6|2189.6|2209.6|2191.6|2202.2|2187|5
1590115500000|2020-05-22 02:45:00|2206.1|2190.1|2214.7|2194.7|2214.7|2196.6|2203.1|2190.1|0
1590115800000|2020-05-22 02:50:00|2212.2|2196.2|2202.1|2190.1|2214.7|2196.2|2202.1|2188.2|0
1590116100000|2020-05-22 02:55:00|2204.3|2188.3|2202.6|2190.6|2206.5|2191.1|2202.6|2187.8|0
1590116400000|2020-05-22 03:00:00|2201.7|2189.7|2197.9|2185.9|2201.7|2189.7|2197.5|2185.5|10
1590116700000|2020-05-22 03:05:00|2197.4|2185.4|2199.3|2187.3|2199.8|2187.8|2196.3|2184.3|3
1590117000000|2020-05-22 03:10:00|2199.7|2187.7|2203.8|2187.8|2205.2|2191.7|2198.8|2186.4|21
1590117300000|2020-05-22 03:15:00|2201.3|2189.3|2196|2184|2202.8|2189.3|2194.6|2182.6|1
1590117600000|2020-05-22 03:20:00|2195.1|2183.1|2192.9|2176.9|2195.9|2183.9|2189.9|2176.9|38
1590117900000|2020-05-22 03:25:00|2193|2177|2193.5|2181.5|2193.9|2181.5|2191.6|2177|0
1590118200000|2020-05-22 03:30:00|2193|2181|2188.7|2176.7|2193.5|2181.5|2187.4|2175.4|13
1590118500000|2020-05-22 03:35:00|2190|2178|2194.8|2182.8|2197.6|2185.6|2187.8|2175.8|11
1590118800000|2020-05-22 03:40:00|2193.8|2181.8|2195.8|2179.8|2196.7|2182.8|2192.3|2179.3|10
1590119100000|2020-05-22 03:45:00|2193.6|2181.6|2193.3|2181.3|2195.7|2183.7|2193.3|2181.3|5
1590119400000|2020-05-22 03:50:00|2193.7|2181.7|2192.8|2180.8|2193.7|2181.7|2192.8|2180.8|0
1590119700000|2020-05-22 03:55:00|2193.3|2181.3|2196.1|2184.1|2196.1|2184.1|2193.3|2181.3|0
1590120000000|2020-05-22 04:00:00|2195.1|2183.1|2197|2185|2197|2185|2195.1|2183.1|0
1590120300000|2020-05-22 04:05:00|2196|2184|2192.4|2180.4|2196.5|2184.5|2192.4|2180.4|0
1590120600000|2020-05-22 04:10:00|2193.3|2181.3|2191.9|2179.9|2193.3|2181.3|2191.9|2179.9|0
1590120900000|2020-05-22 04:15:00|2192.8|2180.8|2191.4|2179.4|2192.8|2180.8|2189|2177|0
1590121200000|2020-05-22 04:20:00|2191.9|2179.9|2194.6|2182.6|2194.6|2182.6|2191.4|2179.4|0
1590121500000|2020-05-22 04:25:00|2192.3|2180.3|2188|2176|2192.8|2180.8|2186.6|2174.6|0
1590129000000|2020-05-22 06:30:00|2183.6|2171.6|2187.7|2167.7|2190.1|2173|2183.2|2165.8|19
1590129300000|2020-05-22 06:35:00|2187.6|2167.6|2185.6|2169.6|2188.1|2169.6|2185.1|2167.1|0
1590129600000|2020-05-22 06:40:00|2185.2|2169.2|2186.7|2166.7|2187.7|2169.6|2184.1|2166.2|0
1590129900000|2020-05-22 06:45:00|2186.2|2166.2|2186.9|2174.9|2190.4|2176.4|2184.1|2166.2|7
1590130200000|2020-05-22 06:50:00|2187.3|2175.3|2188.1|2176.1|2191.3|2179.3|2187.3|2175.3|2
1590130500000|2020-05-22 06:55:00|2188.5|2176.5|2188|2176|2188.5|2176.5|2186.2|2174.2|6
1590130800000|2020-05-22 07:00:00|2187.1|2175.1|2189.4|2177.4|2190.4|2178.4|2186.2|2174.2|0
1590131100000|2020-05-22 07:05:00|2190.3|2178.3|2188.5|2176.5|2191.3|2179.3|2188.1|2176.1|0
1590131400000|2020-05-22 07:10:00|2188.1|2176.1|2186.7|2174.7|2188.1|2176.1|2186.2|2174.2|0
1590131700000|2020-05-22 07:15:00|2187.1|2175.1|2186.7|2174.7|2187.2|2175.2|2186.7|2174.7|0
1590132000000|2020-05-22 07:20:00|2186.2|2174.2|2187.4|2175.4|2187.4|2175.4|2186.2|2174.2|0
1590132300000|2020-05-22 07:25:00|2187.3|2175.3|2187.7|2175.7|2188.2|2176.2|2187.3|2175.3|17
1590132600000|2020-05-22 07:30:00|2187.3|2175.3|2188.7|2176.7|2189.7|2177.7|2186.4|2174.4|6
1590132900000|2020-05-22 07:35:00|2188.3|2176.3|2189.2|2177.2|2189.2|2177.2|2188.3|2176.3|0
1590133200000|2020-05-22 07:40:00|2188.3|2176.3|2190.2|2178.2|2190.6|2178.6|2188.3|2176.3|0
1590133500000|2020-05-22 07:45:00|2190.1|2178.1|2188.2|2176.2|2190.1|2178.1|2187.7|2175.7|0
1590133800000|2020-05-22 07:50:00|2188.7|2176.7|2187.2|2175.2|2188.7|2176.7|2187.2|2175.2|6
1590134100000|2020-05-22 07:55:00|2187.7|2175.7|2187.7|2175.7|2187.7|2175.7|2187.7|2175.7|0
1590134400000|2020-05-22 08:00:00|2187.2|2175.2|2184.8|2172.8|2187.6|2175.6|2184.8|2172.8|71
1590134700000|2020-05-22 08:05:00|2184.3|2172.3|2185.2|2173.2|2186.6|2174.6|2183.9|2171.9|0
1590135000000|2020-05-22 08:10:00|2184.3|2172.3|2182.4|2170.4|2184.3|2172.3|2181.5|2169.5|13
1590135300000|2020-05-22 08:15:00|2182.9|2170.9|2185.7|2173.7|2186.6|2174.6|2182.9|2170.9|0
1590135600000|2020-05-22 08:20:00|2185.8|2173.8|2182.5|2170.5|2185.8|2173.8|2182.5|2170.5|0
1590135900000|2020-05-22 08:25:00|2182|2170|2178.7|2166.7|2182.9|2170.9|2177.8|2165.8|3
1590136200000|2020-05-22 08:30:00|2177.8|2165.8|2180|2168|2182.3|2170.3|2177.8|2165.8|0
1590136500000|2020-05-22 08:35:00|2179.6|2167.6|2180.9|2168.9|2180.9|2168.9|2179.6|2167.6|0
1590136800000|2020-05-22 08:40:00|2180|2168|2182.3|2170.3|2182.3|2170.3|2179.6|2167.6|0
1590137100000|2020-05-22 08:45:00|2181.9|2169.9|2180.5|2168.5|2181.9|2169.9|2180.5|2168.5|0
1590137400000|2020-05-22 08:50:00|2181.4|2169.4|2183.7|2171.7|2183.7|2171.7|2180.5|2168.5|0
1590137700000|2020-05-22 08:55:00|2182.8|2170.8|2178.6|2166.6|2183.2|2171.2|2178.6|2166.6|0
1590138000000|2020-05-22 09:00:00|2177.7|2165.7|2180.4|2168.4|2180.4|2168.4|2177.3|2165.3|12
1590138300000|2020-05-22 09:05:00|2180|2168|2182.7|2170.7|2183.6|2171.6|2180|2168|0
1590138600000|2020-05-22 09:10:00|2182.2|2170.2|2183.6|2171.6|2184.1|2172.1|2182.2|2170.2|0
1590138900000|2020-05-22 09:15:00|2184.1|2172.1|2187|2175|2187.4|2175.4|2184.1|2172.1|25
1590139200000|2020-05-22 09:20:00|2186.6|2174.6|2193.1|2181.1|2193.1|2181.1|2186.1|2174.1|35
1590139500000|2020-05-22 09:25:00|2191.7|2179.7|2192.7|2176.7|2196|2184|2191.2|2175.3|3
1590139800000|2020-05-22 09:30:00|2190.7|2178.7|2193.5|2181.5|2195.8|2181.9|2190.7|2177.3|10
1590140100000|2020-05-22 09:35:00|2194|2182|2201.2|2185.2|2204|2190.1|2193.5|2181.5|10
1590140400000|2020-05-22 09:40:00|2201.7|2185.7|2201.2|2189.2|2204.5|2192.5|2200.3|2184.3|0
1590140700000|2020-05-22 09:45:00|2202.2|2190.2|2204|2192|2204.5|2192.5|2201.7|2189.7|0
1590141000000|2020-05-22 09:50:00|2204.4|2192.4|2205.3|2189.3|2206.3|2192.4|2202.4|2186.4|5
1590141300000|2020-05-22 09:55:00|2205.7|2189.7|2202|2186|2206.7|2190.7|2197.1|2183.2|1
1590546600000|2020-05-27 02:30:00|2243|2223|2238|2222|2248.9|2228.9|2238|2220.4|4
1590546900000|2020-05-27 02:35:00|2237.5|2221.5|2241|2225|2242.5|2226.5|2237.5|2221.5|4
1590547200000|2020-05-27 02:40:00|2240.5|2224.5|2246|2230|2246|2231.9|2240|2224|0
1590547500000|2020-05-27 02:45:00|2245.5|2229.5|2241.5|2229.5|2245.5|2230.5|2240.5|2226.5|9
1590547800000|2020-05-27 02:50:00|2240.5|2228.5|2235.4|2219.4|2244.5|2231.5|2231.4|2215.4|0
1590548100000|2020-05-27 02:55:00|2235.8|2219.8|2231.5|2219.5|2236.4|2220.4|2223.5|2211.5|17
1590548400000|2020-05-27 03:00:00|2231.6|2219.6|2232.5|2220.5|2233.5|2221.5|2231|2219|0
1590548700000|2020-05-27 03:05:00|2233.5|2221.5|2234.4|2222.4|2235|2223|2233.5|2221.5|0
1590549000000|2020-05-27 03:10:00|2234|2222|2233.9|2221.9|2234|2222|2232.4|2220.4|2
1590549300000|2020-05-27 03:15:00|2234.4|2222.4|2241|2229|2241.9|2229.9|2234|2222|4
1590549600000|2020-05-27 03:20:00|2240.9|2228.9|2240.9|2228.9|2243.4|2231.4|2240.4|2228.4|0
1590549900000|2020-05-27 03:25:00|2241.4|2229.4|2242|2230|2242.5|2230.5|2239.4|2227.4|0
1590550200000|2020-05-27 03:30:00|2242.5|2230.5|2248|2236|2249|2237|2242.5|2230.5|11
1590550500000|2020-05-27 03:35:00|2247.4|2235.4|2249|2237|2249|2237|2244.4|2232.4|0
1590550800000|2020-05-27 03:40:00|2248.4|2236.4|2245.5|2233.5|2251.4|2237.9|2245|2233|24
1590551100000|2020-05-27 03:45:00|2244.5|2232.5|2244|2232|2247.4|2234|2242.5|2230.5|0
1590551400000|2020-05-27 03:50:00|2247|2231|2246|2234|2247|2234|2243.5|2231|0
1590551700000|2020-05-27 03:55:00|2248|2232|2251.5|2235.5|2251.5|2235.5|2246|2232|0
1590552000000|2020-05-27 04:00:00|2248.5|2236.5|2251|2239|2252|2239.5|2247|2233.5|0
1590552300000|2020-05-27 04:05:00|2250.5|2238.5|2249.5|2237.5|2252|2238.5|2249.5|2235.5|0
1590552600000|2020-05-27 04:10:00|2249|2237|2248.5|2236.5|2249|2237|2248.5|2236.5|0
1590552900000|2020-05-27 04:15:00|2249|2237|2250|2238|2250|2238|2249|2237|2
1590553200000|2020-05-27 04:20:00|2249.5|2237.5|2249.5|2237.5|2250|2238|2249.5|2237.5|10
1590553500000|2020-05-27 04:25:00|2248.5|2236.5|2249.5|2237.5|2250|2238|2248|2236|16
1590561000000|2020-05-27 06:30:00|2254.5|2242.5|2253.5|2241.5|2258|2246|2253|2241|17
1590561300000|2020-05-27 06:35:00|2253.9|2241.9|2256.4|2244.4|2256.9|2244.9|2253.9|2241.9|0
1590561600000|2020-05-27 06:40:00|2257.8|2245.8|2263|2251|2263|2251|2257.8|2245.8|1
1590561900000|2020-05-27 06:45:00|2262.9|2250.9|2270.4|2258.4|2272.4|2258.4|2262.4|2250.4|19
1590562200000|2020-05-27 06:50:00|2272.4|2256.4|2272.4|2256.4|2273.4|2260.4|2269.4|2255|3
1590562500000|2020-05-27 06:55:00|2270.4|2258.4|2270.4|2258.4|2271|2259|2269.4|2257.4|0
1590562800000|2020-05-27 07:00:00|2270.9|2258.9|2272.4|2260.4|2272.4|2260.4|2270.9|2258.9|5
1590563100000|2020-05-27 07:05:00|2271.9|2259.9|2272.9|2260.9|2273.4|2261.4|2271.4|2259.4|0
1590563400000|2020-05-27 07:10:00|2271.4|2259.4|2276.4|2264.4|2276.4|2264.4|2270.9|2258.9|2
1590563700000|2020-05-27 07:15:00|2275.9|2263.9|2274.4|2262.4|2275.9|2263.9|2273.4|2261.4|1
1590564000000|2020-05-27 07:20:00|2273.4|2261.4|2271.4|2259.4|2274.4|2262.4|2271.4|2259.4|1
1590564300000|2020-05-27 07:25:00|2270.9|2258.9|2268.9|2256.9|2270.9|2258.9|2268.9|2256.9|0
1590564600000|2020-05-27 07:30:00|2268.4|2256.4|2271.4|2259.4|2271.4|2259.4|2268.4|2256.4|0
1590564900000|2020-05-27 07:35:00|2270.4|2258.4|2272.4|2260.4|2274|2262|2270.4|2258.4|0
1590565200000|2020-05-27 07:40:00|2273.4|2261.4|2273.4|2261.4|2273.4|2261.4|2271.4|2259.4|0
1590565500000|2020-05-27 07:45:00|2274.9|2262.9|2276.9|2264.9|2276.9|2264.9|2274.9|2262.9|2
1590565800000|2020-05-27 07:50:00|2276.5|2264.5|2276.4|2264.4|2276.5|2264.5|2276.4|2264.4|7
1590566100000|2020-05-27 07:55:00|2275.4|2263.4|2275.4|2263.4|2276.4|2264.4|2275.4|2263.4|0
1590566400000|2020-05-27 08:00:00|2275.9|2263.9|2276.4|2264.4|2276.4|2264.4|2274.9|2262.9|0
1590566700000|2020-05-27 08:05:00|2276.9|2264.9|2276.4|2264.4|2276.9|2264.9|2275.9|2263.9|6
1590567000000|2020-05-27 08:10:00|2275.9|2263.9|2276.4|2264.4|2276.4|2264.4|2275.4|2263.4|0
1590567300000|2020-05-27 08:15:00|2276.9|2264.9|2276.9|2264.9|2276.9|2264.9|2276.9|2264.9|0
1590567600000|2020-05-27 08:20:00|2277|2265|2280.4|2268.4|2282.4|2269.9|2277|2265|6
1590567900000|2020-05-27 08:25:00|2280.3|2268.3|2277.4|2265.4|2280.4|2268.4|2277.3|2262.4|1
1590568200000|2020-05-27 08:30:00|2277.9|2265.9|2279.4|2267.4|2281.4|2267.4|2277.9|2265.4|2
1590568500000|2020-05-27 08:35:00|2279.9|2267.9|2282.7|2270.7|2282.8|2270.8|2279.9|2267.9|1
1590568800000|2020-05-27 08:40:00|2282.8|2270.8|2284.7|2272.7|2285.2|2273.2|2282.7|2270.7|7
1590569100000|2020-05-27 08:45:00|2285.2|2273.2|2284.7|2272.7|2285.2|2273.2|2284.7|2272.7|0
1590569400000|2020-05-27 08:50:00|2286.7|2274.7|2289.2|2277.2|2290.2|2278.2|2286.7|2274.7|4
1590569700000|2020-05-27 08:55:00|2288.2|2276.2|2297.2|2281.2|2297.7|2281.7|2288.2|2272.7|3
1590570000000|2020-05-27 09:00:00|2296.7|2280.7|2301.6|2285.6|2303.1|2287.1|2294.7|2280.7|10
1590570300000|2020-05-27 09:05:00|2302.1|2286.1|2301.6|2285.6|2303.1|2287.1|2300.1|2284.1|0
1590570600000|2020-05-27 09:10:00|2301.1|2285.1|2298.1|2278.1|2302.1|2285.6|2295.1|2277.1|0
1590570900000|2020-05-27 09:15:00|2298.6|2278.6|2300.1|2284.1|2302.1|2285.1|2297.1|2278.1|0
1590571200000|2020-05-27 09:20:00|2300.6|2284.6|2300.6|2284.6|2301.1|2285.1|2299.7|2283.7|0
1590571500000|2020-05-27 09:25:00|2301.1|2285.1|2301.2|2289.2|2304.6|2292.6|2301.1|2285.1|20
1590571800000|2020-05-27 09:30:00|2301.7|2289.7|2311.2|2299.2|2313.6|2301.6|2301.6|2289.6|23
1590572100000|2020-05-27 09:35:00|2311.6|2299.6|2319.6|2307.6|2320.2|2308.2|2309.2|2294.7|12
1590572400000|2020-05-27 09:40:00|2320.2|2308.2|2320.2|2308.2|2322.2|2310.2|2317.2|2305.1|11
1590572700000|2020-05-27 09:45:00|2320.6|2308.6|2317.6|2305.6|2326.6|2312.6|2316.2|2303.2|22
1590573000000|2020-05-27 09:50:00|2317.2|2305.2|2311.7|2299.7|2317.2|2305.2|2307.7|2295.7|19
1590573300000|2020-05-27 09:55:00|2312.2|2300.2|2315.3|2295.3|2316.2|2304.2|2306.5|2293.7|19
1590633000000|2020-05-28 02:30:00|2315.1|2299.1|2312.2|2292.2|2318.6|2304.6|2309.2|2291.7|0
1590633300000|2020-05-28 02:35:00|2311.8|2291.8|2304.7|2292.7|2312.2|2294.3|2299.3|2285.7|9
1590633600000|2020-05-28 02:40:00|2305.7|2293.7|2300.7|2288.7|2307.3|2295.3|2300.7|2288.7|8
1590633900000|2020-05-28 02:45:00|2300.3|2288.3|2297.7|2285.7|2303.7|2291.7|2297.3|2285.3|0
1590634200000|2020-05-28 02:50:00|2297.3|2285.3|2294.2|2282.2|2298.3|2286.3|2293.7|2281.7|0
1590634500000|2020-05-28 02:55:00|2294.6|2282.6|2291.3|2279.3|2295.7|2283.7|2289.7|2277.7|4
1590634800000|2020-05-28 03:00:00|2290.8|2278.8|2289.7|2277.7|2292.8|2280.8|2288.3|2276.3|11
1590635100000|2020-05-28 03:05:00|2289.3|2277.3|2281.2|2269.2|2290.3|2278.3|2281.2|2269.2|24
1590635400000|2020-05-28 03:10:00|2281.1|2269.1|2277.7|2265.7|2284.3|2272.3|2277.2|2265.2|10
1590635700000|2020-05-28 03:15:00|2281.7|2261.7|2283.3|2267.3|2283.3|2267.3|2278.7|2258.8|3
1590636000000|2020-05-28 03:20:00|2282.8|2266.8|2281.7|2269.7|2283.7|2270.7|2281.7|2266.3|0
1590636300000|2020-05-28 03:25:00|2282.2|2270.2|2288.8|2276.8|2289.4|2277.4|2282.2|2270.2|24
1590636600000|2020-05-28 03:30:00|2289.3|2277.3|2285.3|2273.3|2289.3|2277.3|2285.3|2273.3|0
1590636900000|2020-05-28 03:35:00|2284.8|2272.8|2281.7|2269.7|2284.8|2272.8|2280.7|2268.7|0
1590637200000|2020-05-28 03:40:00|2282.2|2270.2|2283.3|2271.3|2283.3|2271.3|2281.7|2269.7|0
1590637500000|2020-05-28 03:45:00|2284.3|2272.3|2291.7|2279.7|2292.3|2280.3|2284.3|2272.3|11
1590637800000|2020-05-28 03:50:00|2291.8|2279.8|2288.8|2276.8|2295.3|2283.3|2288.8|2274.7|10
1590638100000|2020-05-28 03:55:00|2288.7|2276.7|2288.2|2276.2|2289.2|2277.2|2287.7|2275.7|2
1590638400000|2020-05-28 04:00:00|2288.7|2276.7|2287.7|2275.7|2289.7|2277.7|2286.2|2274.2|6
1590638700000|2020-05-28 04:05:00|2287.3|2275.3|2282.1|2270.1|2288.1|2276.1|2281.7|2269.7|10
1590639000000|2020-05-28 04:10:00|2281.7|2269.7|2284.2|2272.2|2285.7|2273.7|2281.7|2269.7|0
1590639300000|2020-05-28 04:15:00|2283.8|2271.8|2279.1|2267.1|2284.7|2272.7|2279.1|2267.1|20
1590639600000|2020-05-28 04:20:00|2279.2|2267.2|2278.7|2258.7|2280.2|2268.2|2274.7|2254.7|33
1590639900000|2020-05-28 04:25:00|2279.7|2259.7|2275.9|2259.9|2280.2|2261.2|2275.4|2258.2|0
1590647400000|2020-05-28 06:30:00|2280.7|2264.7|2287.3|2275.3|2287.3|2275.3|2277.7|2261.7|2
1590647700000|2020-05-28 06:35:00|2287.2|2275.2|2284.7|2272.7|2287.3|2275.3|2281.7|2269.7|1
1590648000000|2020-05-28 06:40:00|2285.2|2273.2|2284.2|2272.2|2285.7|2273.7|2284.2|2272.2|0
1590648300000|2020-05-28 06:45:00|2284.7|2272.7|2284.7|2272.7|2286.7|2274.7|2284.2|2272.2|0
1590648600000|2020-05-28 06:50:00|2285.2|2273.2|2281.8|2269.8|2285.7|2273.7|2281.8|2269.8|0
1590648900000|2020-05-28 06:55:00|2282.7|2270.7|2282.3|2266.3|2283.4|2270.7|2279.3|2264.8|0
1590649200000|2020-05-28 07:00:00|2282.8|2266.8|2281.7|2265.7|2282.8|2268.8|2279.7|2263.7|0
1590649500000|2020-05-28 07:05:00|2282.3|2266.3|2278.7|2262.7|2282.3|2269.3|2278.7|2262.7|0
1590649800000|2020-05-28 07:10:00|2277.7|2261.7|2279.3|2263.3|2280.3|2264.3|2274.2|2260.7|0
1590650100000|2020-05-28 07:15:00|2279.7|2263.7|2280.2|2268.2|2282.7|2268.2|2277.7|2261.7|0
1590650400000|2020-05-28 07:20:00|2282.1|2266.1|2280.6|2268.6|2282.2|2270.2|2280.2|2264.2|0
1590650700000|2020-05-28 07:25:00|2280.7|2268.7|2281.6|2265.6|2282.7|2269.6|2280.6|2264.6|0
1590651000000|2020-05-28 07:30:00|2282|2266|2280.1|2268.1|2282|2269.6|2278.6|2266|8
1590651300000|2020-05-28 07:35:00|2280.6|2268.6|2280.6|2268.6|2282.1|2270.1|2279.6|2267.6|0
1590651600000|2020-05-28 07:40:00|2281|2269|2282.1|2270.1|2282.2|2270.2|2281|2269|0
1590651900000|2020-05-28 07:45:00|2282.2|2270.2|2292.6|2280.6|2292.6|2280.6|2282.1|2270.1|10
1590652200000|2020-05-28 07:50:00|2293|2281|2296.6|2284.6|2299.1|2287.1|2292.6|2280.6|10
1590652500000|2020-05-28 07:55:00|2297|2285|2296.6|2284.6|2298.6|2286.6|2293.6|2281.6|5
1590652800000|2020-05-28 08:00:00|2295.7|2283.7|2297.6|2285.6|2298.1|2286.1|2294.6|2282.6|0
1590653100000|2020-05-28 08:05:00|2296.7|2284.7|2286.6|2274.6|2296.7|2284.7|2285.1|2273.1|0
1590653400000|2020-05-28 08:10:00|2287|2275|2290.6|2278.6|2292.1|2280.1|2287|2275|1
1590653700000|2020-05-28 08:15:00|2291.6|2279.6|2286.6|2274.6|2291.6|2279.6|2286.6|2274.6|22
1590654000000|2020-05-28 08:20:00|2286|2274|2287.6|2275.6|2289.6|2277.6|2282.6|2270.6|11
1590654300000|2020-05-28 08:25:00|2287.1|2275.1|2287.5|2275.5|2292.6|2280.6|2286.6|2274.6|0
1590654600000|2020-05-28 08:30:00|2287.6|2275.6|2289.6|2277.6|2289.6|2277.6|2287|2275|0
1590654900000|2020-05-28 08:35:00|2288.6|2276.6|2294.6|2282.6|2295.1|2283.1|2287.6|2275.6|16
1590655200000|2020-05-28 08:40:00|2293.6|2281.6|2297.6|2285.6|2299|2287|2293.6|2281.6|7
1590655500000|2020-05-28 08:45:00|2297.1|2285.1|2297.1|2285.1|2298|2286|2296|2284|0
1590655800000|2020-05-28 08:50:00|2297|2285|2296.9|2284.9|2297|2285|2296.9|2284.9|0
1590656100000|2020-05-28 08:55:00|2296.4|2284.4|2298.4|2286.4|2299.4|2287.4|2292.4|2280.4|2
1590656400000|2020-05-28 09:00:00|2298|2286|2305|2293|2309.1|2297.1|2298|2286|9
1590656700000|2020-05-28 09:05:00|2304.5|2292.5|2310.4|2298.4|2311|2299|2303.9|2291.9|1
1590657000000|2020-05-28 09:10:00|2311|2299|2318.4|2302.4|2323|2305.4|2311|2299|11
1590657300000|2020-05-28 09:15:00|2319.3|2303.3|2320.4|2304.4|2326.4|2306.4|2318.4|2302.4|0
1590657600000|2020-05-28 09:20:00|2319.9|2303.9|2318.9|2298.9|2319.9|2303.9|2313.4|2298.4|0
1590657900000|2020-05-28 09:25:00|2319.4|2299.4|2322.9|2302.9|2322.9|2305.4|2315.9|2298.9|0
1590658200000|2020-05-28 09:30:00|2322.4|2302.4|2319.4|2307.4|2324.4|2308.9|2317.4|2299.4|1
1590658500000|2020-05-28 09:35:00|2321.4|2305.4|2312.6|2300.6|2321.9|2307.9|2312.6|2299.2|5
1590658800000|2020-05-28 09:40:00|2311.2|2299.2|2315.2|2299.2|2317.6|2302.1|2308.7|2295.1|1
1590659100000|2020-05-28 09:45:00|2315.1|2299.1|2308.6|2296.6|2316.2|2301.7|2306.6|2294.2|0
1590659400000|2020-05-28 09:50:00|2310.6|2294.6|2302.1|2290.1|2310.6|2296.6|2299.1|2287.1|35
1590659700000|2020-05-28 09:55:00|2302.6|2290.6|2300.6|2280.6|2303.1|2290.6|2296.6|2279.5|9
1590719400000|2020-05-29 02:30:00|2288.6|2268.6|2284.8|2264.8|2293|2273|2279.3|2259.3|0
1590719700000|2020-05-29 02:35:00|2284.7|2264.7|2288.5|2268.5|2288.5|2269.9|2284.3|2264.3|0
1590720000000|2020-05-29 02:40:00|2289.5|2269.5|2289.5|2269.5|2291.5|2272.9|2288.9|2269.5|0
1590720300000|2020-05-29 02:45:00|2289.9|2269.9|2286.6|2270.6|2290.5|2271.9|2282.5|2267.5|0
1590720600000|2020-05-29 02:50:00|2287.1|2271.1|2299.5|2279.5|2299.9|2281.5|2287.1|2269.1|0
1590720900000|2020-05-29 02:55:00|2299|2279|2297.5|2277.5|2299.5|2279.5|2296|2276|0
1590721200000|2020-05-29 03:00:00|2298|2278|2305|2285|2307.5|2289.5|2298|2278|0
1590721500000|2020-05-29 03:05:00|2304.6|2284.6|2297.5|2277.5|2305.5|2285.5|2297|2277|0
1590721800000|2020-05-29 03:10:00|2297|2277|2295.5|2279.5|2300.5|2282.5|2294.5|2276.5|0
1590722100000|2020-05-29 03:15:00|2296|2280|2296.5|2280.5|2300.5|2284|2296|2278.5|0
1590722400000|2020-05-29 03:20:00|2297|2281|2298.4|2278.4|2301.2|2283.7|2296.9|2278.4|0
1590722700000|2020-05-29 03:25:00|2296.4|2280.4|2295.5|2275.5|2296.4|2280.4|2290.2|2272.4|0
1590723000000|2020-05-29 03:30:00|2296|2276|2295.4|2275.4|2296|2278|2292.4|2274.4|0
1590723300000|2020-05-29 03:35:00|2296|2276|2294.6|2274.6|2297.4|2282.5|2292.5|2273.6|0
1590723600000|2020-05-29 03:40:00|2295|2275|2295.6|2279.6|2296.6|2280.5|2294.6|2274.6|0
1590723900000|2020-05-29 03:45:00|2294.6|2278.6|2295.1|2279.1|2296.1|2280.1|2293.1|2277.1|0
1590724200000|2020-05-29 03:50:00|2294.6|2278.6|2296.1|2280.1|2296.6|2280.6|2294.6|2278.6|0
1590724500000|2020-05-29 03:55:00|2295.6|2279.6|2295.6|2279.6|2297.6|2280.6|2294.1|2277.6|0
1590724800000|2020-05-29 04:00:00|2296.4|2280.4|2297.6|2281.6|2298.1|2284.1|2295.7|2280.4|0
1590725100000|2020-05-29 04:05:00|2295.7|2283.7|2299.6|2279.6|2300.1|2283.7|2295.7|2279.6|1
1590725400000|2020-05-29 04:10:00|2299.5|2279.5|2299.1|2279.1|2299.5|2281.1|2297.1|2277.6|0
1590725700000|2020-05-29 04:15:00|2299.6|2279.6|2296.1|2284.1|2300|2284.1|2295.1|2279.1|2
1590726000000|2020-05-29 04:20:00|2296.6|2284.6|2297.1|2285.1|2297.1|2285.1|2296.6|2284.6|0
1590726300000|2020-05-29 04:25:00|2297|2285|2299.1|2287.1|2300.1|2288.1|2296.6|2284.6|2
1590733800000|2020-05-29 06:30:00|2299|2287|2292.5|2280.5|2299.5|2287.5|2290.5|2277.5|5
1590734100000|2020-05-29 06:35:00|2295.5|2279.5|2292.5|2280.5|2295.5|2281.5|2290.5|2277|0
1590734400000|2020-05-29 06:40:00|2291.5|2279.5|2288.5|2276.5|2291.5|2279.5|2286.5|2274.5|1
1590734700000|2020-05-29 06:45:00|2288|2276|2288.9|2276.9|2288.9|2276.9|2286.5|2274.5|0
1590735000000|2020-05-29 06:50:00|2289.8|2277.8|2291.5|2279.5|2293.5|2281.5|2289.8|2277.8|0
1590735300000|2020-05-29 06:55:00|2292|2280|2296|2284|2301.5|2285.5|2292|2280|2
1590735600000|2020-05-29 07:00:00|2296.9|2284.9|2297.5|2285.5|2299|2286.5|2292.5|2280.5|0
1590735900000|2020-05-29 07:05:00|2296.9|2284.9|2308.5|2296.5|2310.5|2298.5|2295.5|2283.5|2
1590736200000|2020-05-29 07:10:00|2308.9|2296.9|2308.5|2292.5|2309.5|2297.5|2305.5|2289.5|0
1590736500000|2020-05-29 07:15:00|2308|2292|2308.5|2296.5|2309.5|2297.5|2305.5|2289.5|0
1590736800000|2020-05-29 07:20:00|2308.9|2296.9|2313.5|2301.5|2315|2303|2308.5|2296.5|6
1590737100000|2020-05-29 07:25:00|2312.5|2300.5|2311.4|2299.4|2313.5|2301.5|2308.9|2296.9|2
1590737400000|2020-05-29 07:30:00|2311|2299|2304.9|2292.9|2311.9|2299.9|2304|2292|6
1590737700000|2020-05-29 07:35:00|2305.4|2293.4|2304.3|2292.3|2305.4|2293.4|2298.9|2286.9|4
1590738000000|2020-05-29 07:40:00|2302.3|2290.3|2302.9|2290.9|2305.3|2293.3|2302.3|2290.3|0
1590738300000|2020-05-29 07:45:00|2301.9|2289.9|2302.9|2290.9|2306.6|2294.6|2301.9|2289.9|0
1590738600000|2020-05-29 07:50:00|2303.7|2291.7|2303.9|2291.9|2304.9|2292.9|2302.4|2290.4|0
1590738900000|2020-05-29 07:55:00|2303|2291|2305.9|2293.9|2305.9|2293.9|2302.9|2290.9|0
1590739200000|2020-05-29 08:00:00|2305.4|2293.4|2302.9|2290.9|2305.9|2293.9|2301.9|2289.9|0
1590739500000|2020-05-29 08:05:00|2303.9|2291.9|2304.4|2292.4|2304.4|2292.4|2303.9|2291.9|3
1590739800000|2020-05-29 08:10:00|2305|2293|2305.9|2293.9|2305.9|2293.9|2304.4|2292.4|0
1590740100000|2020-05-29 08:15:00|2305.4|2293.4|2312.3|2300.3|2313.3|2301.3|2303.9|2291.9|1
1590740400000|2020-05-29 08:20:00|2311.4|2299.4|2312.3|2300.3|2314.7|2302.7|2308.3|2296.3|2
1590740700000|2020-05-29 08:25:00|2311.4|2299.4|2311.3|2299.3|2311.4|2299.4|2307.7|2295.7|0
1590741000000|2020-05-29 08:30:00|2311.8|2299.8|2314.3|2302.3|2314.3|2302.3|2311.3|2299.3|0
1590741300000|2020-05-29 08:35:00|2315.1|2303.1|2315.7|2303.7|2319.3|2307.3|2315.1|2303.1|2
1590741600000|2020-05-29 08:40:00|2314.7|2302.7|2313.5|2301.5|2315.3|2303.3|2311.3|2299.3|0
1590741900000|2020-05-29 08:45:00|2314.1|2302.1|2314|2302|2314.5|2302.5|2313.1|2301.1|104
1590742200000|2020-05-29 08:50:00|2313.9|2301.9|2317.4|2305.4|2317.4|2305.4|2313.9|2301.9|4
1590742500000|2020-05-29 08:55:00|2316.5|2304.5|2313.4|2301.4|2316.5|2304.5|2310.5|2298.5|3
1590742800000|2020-05-29 09:00:00|2313.8|2301.8|2314|2302|2316|2304|2313.4|2301.4|6
1590743100000|2020-05-29 09:05:00|2315|2303|2315|2303|2316|2304|2313.5|2301.5|0
1590743400000|2020-05-29 09:10:00|2315.8|2303.8|2316.4|2304.4|2318|2306|2315.5|2303.5|0
1590743700000|2020-05-29 09:15:00|2315.9|2303.9|2324.4|2312.4|2324.4|2312.4|2315.8|2303.8|7
1590744000000|2020-05-29 09:20:00|2324.1|2312.1|2327.8|2315.8|2328.8|2316.8|2324.1|2312.1|20
1590744300000|2020-05-29 09:25:00|2327.9|2315.9|2325.3|2313.3|2336.8|2320.8|2324.3|2312.3|9
1590744600000|2020-05-29 09:30:00|2324.8|2312.8|2324.8|2312.8|2330.8|2315.8|2323.8|2308.8|1
1590744900000|2020-05-29 09:35:00|2326.8|2314.8|2324.8|2308.8|2327.8|2315.8|2323.2|2308.8|20
1590745200000|2020-05-29 09:40:00|2322.8|2310.8|2322.7|2310.7|2327.8|2311.8|2322.4|2306.8|0
1590745500000|2020-05-29 09:45:00|2322.3|2310.3|2331.8|2319.8|2333.5|2319.8|2322.2|2310.2|3
1590745800000|2020-05-29 09:50:00|2332.2|2320.2|2325.8|2313.8|2332.8|2320.8|2322.8|2310.8|1
1590746100000|2020-05-29 09:55:00|2325.7|2313.7|2323.3|2311.3|2325.8|2313.8|2317.6|2305.6|10
1590978600000|2020-06-01 02:30:00|2336|2324|2327.8|2315.8|2342.6|2330.6|2323.4|2311.4|61
1590978900000|2020-06-01 02:35:00|2327.5|2315.5|2328.2|2316.2|2328.2|2316.2|2323.6|2311.6|31
1590979200000|2020-06-01 02:40:00|2327.2|2315.2|2335.1|2323.1|2337.7|2325.7|2327.2|2315.2|30
1590979500000|2020-06-01 02:45:00|2334.1|2322.1|2334.2|2322.2|2339.2|2327.2|2333.6|2321.6|6
1590979800000|2020-06-01 02:50:00|2335.2|2323.2|2330.2|2318.2|2335.7|2323.7|2325.2|2313.2|4
1590980100000|2020-06-01 02:55:00|2331.2|2319.2|2332.2|2320.2|2335.7|2323.7|2331.2|2319.2|1
1590980400000|2020-06-01 03:00:00|2332.7|2320.7|2334.7|2322.7|2334.7|2322.7|2330.2|2318.2|131
1590980700000|2020-06-01 03:05:00|2334.2|2322.2|2332.9|2320.9|2336.8|2324.8|2331.4|2319.4|74
1590981000000|2020-06-01 03:10:00|2331.4|2319.4|2338|2326|2338|2326|2330.8|2318.8|19
1590981300000|2020-06-01 03:15:00|2337.8|2325.8|2334.8|2322.8|2338.8|2326.8|2332.8|2320.8|13
1590981600000|2020-06-01 03:20:00|2334.9|2322.9|2335.8|2323.8|2335.8|2323.8|2334.4|2322.4|2
1590981900000|2020-06-01 03:25:00|2335|2323|2334.8|2322.8|2335.7|2323.7|2331.4|2319.4|11
1590982200000|2020-06-01 03:30:00|2334.9|2322.9|2336.8|2324.8|2337.8|2325.8|2334.2|2322.2|6
1590982500000|2020-06-01 03:35:00|2337.6|2325.6|2342.8|2330.8|2349.9|2337.9|2337.6|2325.6|36
1590982800000|2020-06-01 03:40:00|2343|2331|2344|2332|2344|2332|2341.3|2329.3|46
1590983100000|2020-06-01 03:45:00|2343.6|2331.6|2344|2332|2344.4|2332.4|2343.4|2331.4|55
1590983400000|2020-06-01 03:50:00|2347|2335|2347.4|2335.4|2348.4|2336.4|2347|2335|40
1590983700000|2020-06-01 03:55:00|2348.4|2336.4|2348.4|2336.4|2350.4|2338.4|2348|2336|7
1590984000000|2020-06-01 04:00:00|2349.4|2337.4|2348.4|2336.4|2349.4|2337.4|2347.4|2335.4|3
1590984300000|2020-06-01 04:05:00|2348|2336|2352.4|2340.4|2352.4|2340.4|2346.8|2334.8|12
1590984600000|2020-06-01 04:10:00|2352.8|2340.8|2355.9|2343.9|2359|2347|2352.4|2340.4|18
1590984900000|2020-06-01 04:15:00|2356.8|2344.8|2361.4|2349.4|2361.4|2349.4|2356.8|2344.8|4
1590985200000|2020-06-01 04:20:00|2360.4|2348.4|2360.4|2348.4|2360.9|2348.9|2357.4|2345.4|3
1590985500000|2020-06-01 04:25:00|2360.9|2348.9|2359.9|2347.9|2363|2351|2358|2346|60
1590993000000|2020-06-01 06:30:00|2362.4|2350.4|2357.3|2345.3|2364.3|2352.3|2353.3|2341.3|62
1590993300000|2020-06-01 06:35:00|2357.4|2345.4|2360.4|2348.4|2360.5|2348.5|2357.4|2345.4|0
1590993600000|2020-06-01 06:40:00|2360.8|2348.8|2362.3|2350.3|2362.3|2350.3|2359.3|2347.3|11
1590993900000|2020-06-01 06:45:00|2361.9|2349.9|2366.7|2354.7|2367.3|2355.3|2361.3|2349.3|15
1590994200000|2020-06-01 06:50:00|2366.3|2354.3|2361.8|2349.8|2366.3|2354.3|2360.8|2348.8|25
1590994500000|2020-06-01 06:55:00|2362.2|2350.2|2363.7|2351.7|2363.7|2351.7|2360.3|2348.3|12
1590994800000|2020-06-01 07:00:00|2363.3|2351.3|2366.7|2354.7|2367.7|2355.7|2363.3|2351.3|36
1590995100000|2020-06-01 07:05:00|2366.2|2354.2|2364|2352|2366.7|2354.7|2363|2351|0
1590995400000|2020-06-01 07:10:00|2364.4|2352.4|2362.4|2350.4|2366.7|2354.7|2362|2350|10
1590995700000|2020-06-01 07:15:00|2361.5|2349.5|2362.1|2350.1|2363.2|2351.2|2360.5|2348.5|58
1590996000000|2020-06-01 07:20:00|2362|2350|2366.9|2354.9|2367|2355|2362|2350|15
1590996300000|2020-06-01 07:25:00|2366.4|2354.4|2367.1|2355.1|2367.9|2355.9|2366.4|2354.4|58
1590996600000|2020-06-01 07:30:00|2367|2355|2365.5|2353.5|2367|2355|2363.4|2351.4|2
1590996900000|2020-06-01 07:35:00|2366|2354|2364.8|2352.8|2366|2354|2364.8|2352.8|23
1590997200000|2020-06-01 07:40:00|2364.3|2352.3|2364.1|2352.1|2366.4|2354.4|2363.8|2351.8|0
1590997500000|2020-06-01 07:45:00|2363.8|2351.8|2363.8|2351.8|2364.8|2352.8|2362.8|2350.8|10
1590997800000|2020-06-01 07:50:00|2363|2351|2361.8|2349.8|2363.8|2351.8|2359.1|2347.1|38
1590998100000|2020-06-01 07:55:00|2361.4|2349.4|2359.8|2347.8|2361.8|2349.8|2356.8|2344.8|151
1590998400000|2020-06-01 08:00:00|2360.6|2348.6|2361.7|2349.7|2363.4|2351.4|2360.6|2348.6|5
1590998700000|2020-06-01 08:05:00|2362.2|2350.2|2359.5|2347.5|2364.7|2352.7|2356.9|2344.9|296
1590999000000|2020-06-01 08:10:00|2359.9|2347.9|2361|2349|2362.5|2350.5|2356.9|2344.9|146
1590999300000|2020-06-01 08:15:00|2361.5|2349.5|2358.9|2346.9|2361.5|2349.5|2357.5|2345.5|112
1590999600000|2020-06-01 08:20:00|2358.5|2346.5|2358.9|2346.9|2360.5|2348.5|2355|2343|157
1590999900000|2020-06-01 08:25:00|2357.5|2345.5|2355.2|2343.2|2359.5|2347.5|2351.2|2339.2|402
1591000200000|2020-06-01 08:30:00|2355.1|2343.1|2357.7|2345.7|2358|2346|2355|2343|462
1591000500000|2020-06-01 08:35:00|2358.1|2346.1|2359.5|2347.5|2360.5|2348.5|2357.1|2345.1|442
1591000800000|2020-06-01 08:40:00|2359.9|2347.9|2359.5|2347.5|2360.5|2348.5|2359.5|2347.5|4
1591001100000|2020-06-01 08:45:00|2359.1|2347.1|2362.5|2350.5|2362.9|2350.9|2354.5|2342.5|93
1591001400000|2020-06-01 08:50:00|2363.5|2351.5|2363.5|2351.5|2366.5|2354.5|2362.5|2350.5|10
1591001700000|2020-06-01 08:55:00|2362.5|2350.5|2364.5|2352.5|2365|2353|2361|2349|10
1591002000000|2020-06-01 09:00:00|2362.5|2350.5|2363|2351|2364|2352|2362.5|2350.5|10
1591002300000|2020-06-01 09:05:00|2362.5|2350.5|2362.6|2350.6|2363.5|2351.5|2360.2|2348.2|70
1591002600000|2020-06-01 09:10:00|2363.1|2351.1|2357.5|2345.5|2363.1|2351.1|2357.5|2345.5|37
1591002900000|2020-06-01 09:15:00|2356.8|2344.8|2348|2336|2357.5|2345.5|2348|2336|101
1591003200000|2020-06-01 09:20:00|2347.6|2335.6|2343|2331|2349|2337|2343|2331|138
1591003500000|2020-06-01 09:25:00|2343.3|2331.3|2344.9|2332.9|2345.9|2333.9|2341|2329|99
1591003800000|2020-06-01 09:30:00|2344.2|2332.2|2337.1|2325.1|2345.3|2333.3|2337.1|2325.1|9
1591004100000|2020-06-01 09:35:00|2336.9|2324.9|2332.8|2320.8|2338.8|2326.8|2332.8|2320.8|90
1591004400000|2020-06-01 09:40:00|2333.8|2321.8|2326.9|2314.9|2335.3|2323.3|2324.1|2312.1|50
1591004700000|2020-06-01 09:45:00|2327.3|2315.3|2327.9|2315.9|2333.4|2321.4|2327.3|2315.3|4
1591005000000|2020-06-01 09:50:00|2328.4|2316.4|2326.4|2314.4|2329.7|2317.7|2324.4|2312.4|17
1591005300000|2020-06-01 09:55:00|2325.8|2313.8|2311.3|2299.3|2325.8|2313.8|2309.2|2297|112
1591065000000|2020-06-02 02:30:00|2310.5|2298.5|2303.4|2291.4|2313.2|2301.2|2299.7|2287.7|130
1591065300000|2020-06-02 02:35:00|2304|2292|2312.8|2300.8|2312.8|2300.8|2303.4|2291.4|106
1591065600000|2020-06-02 02:40:00|2312.1|2300.1|2313.1|2301.1|2314.8|2302.8|2311.1|2299.1|65
1591065900000|2020-06-02 02:45:00|2312.3|2300.3|2321.4|2309.4|2322.8|2310.8|2311.8|2299.8|57
1591066200000|2020-06-02 02:50:00|2321|2309|2319.9|2307.9|2323.9|2311.9|2319.9|2307.9|37
1591066500000|2020-06-02 02:55:00|2320.3|2308.3|2320.5|2308.5|2321.5|2309.5|2319.5|2307.5|9
1591066800000|2020-06-02 03:00:00|2320.9|2308.9|2327.9|2315.9|2328.9|2316.9|2320.9|2308.9|9
1591067100000|2020-06-02 03:05:00|2327.2|2315.2|2332.2|2320.2|2332.2|2320.2|2325.8|2313.8|19
1591067400000|2020-06-02 03:10:00|2332.5|2320.5|2337.9|2325.9|2340|2328|2332.5|2320.5|75
1591067700000|2020-06-02 03:15:00|2338|2326|2338.2|2326.2|2340.2|2328.2|2335.9|2323.9|18
1591068000000|2020-06-02 03:20:00|2337.7|2325.7|2336.5|2324.5|2338.2|2326.2|2333.4|2321.4|4
1591068300000|2020-06-02 03:25:00|2335.5|2323.5|2334.5|2322.5|2336.2|2324.2|2332.5|2320.5|0
1591068600000|2020-06-02 03:30:00|2335|2323|2336.1|2324.1|2336.5|2324.5|2335|2323|0
1591068900000|2020-06-02 03:35:00|2336|2324|2334.9|2322.9|2336|2324|2334.9|2322.9|0
1591069200000|2020-06-02 03:40:00|2334.5|2322.5|2336.1|2324.1|2336.1|2324.1|2332.6|2320.6|12
1591069500000|2020-06-02 03:45:00|2336.5|2324.5|2335.8|2323.8|2336.5|2324.5|2334.5|2322.5|0
1591069800000|2020-06-02 03:50:00|2336.8|2324.8|2342.2|2330.2|2344.7|2332.7|2336.8|2324.8|24
1591070100000|2020-06-02 03:55:00|2341.7|2329.7|2343.2|2331.2|2343.2|2331.2|2341.2|2329.2|0
1591070400000|2020-06-02 04:00:00|2343.6|2331.6|2344.2|2332.2|2344.2|2332.2|2342.9|2330.9|9
1591070700000|2020-06-02 04:05:00|2344.6|2332.6|2344.9|2332.9|2344.9|2332.9|2343.9|2331.9|144
1591071000000|2020-06-02 04:10:00|2345.2|2333.2|2347.3|2335.3|2347.6|2335.6|2345.2|2333.2|42
1591071300000|2020-06-02 04:15:00|2346.6|2334.6|2349.3|2337.3|2349.3|2337.3|2346.6|2334.6|20
1591071600000|2020-06-02 04:20:00|2349.5|2337.5|2351.3|2339.3|2352.9|2340.9|2349.5|2337.5|28
1591071900000|2020-06-02 04:25:00|2351.9|2339.9|2349.3|2337.3|2353.3|2341.3|2347.9|2335.9|13
1591079400000|2020-06-02 06:30:00|2348.2|2336.2|2338.2|2326.2|2349.2|2337.2|2337.4|2325.4|10
1591079700000|2020-06-02 06:35:00|2338.7|2326.7|2333.2|2321.2|2339.2|2327.2|2328.2|2311.5|115
1591080000000|2020-06-02 06:40:00|2332.4|2320.4|2330.2|2318.2|2333.2|2321.2|2323.2|2311.2|159
1591080300000|2020-06-02 06:45:00|2330.7|2318.7|2321.2|2309.2|2331.2|2319.2|2321.2|2309.2|34
1591080600000|2020-06-02 06:50:00|2321|2309|2322.1|2310.1|2322.1|2310.1|2317.2|2305.2|20
1591080900000|2020-06-02 06:55:00|2321.6|2309.6|2325.1|2313.1|2326.1|2314.1|2320.6|2308.6|23
1591081200000|2020-06-02 07:00:00|2325.5|2313.5|2328.1|2316.1|2330.1|2318.1|2325.5|2313.5|0
1591081500000|2020-06-02 07:05:00|2327.8|2315.8|2328|2316|2329.6|2317.6|2326.8|2314.8|0
1591081800000|2020-06-02 07:10:00|2328.1|2316.1|2328.1|2316.1|2330.1|2318.1|2328.1|2316.1|2
1591082100000|2020-06-02 07:15:00|2328.9|2316.9|2331.1|2319.1|2331.1|2319.1|2328.1|2316.1|0
1591082400000|2020-06-02 07:20:00|2332.1|2320.1|2341.1|2329.1|2343.1|2331.1|2332.1|2320.1|38
1591082700000|2020-06-02 07:25:00|2341|2329|2342.8|2330.8|2342.8|2330.8|2335.1|2323.1|22
1591083000000|2020-06-02 07:30:00|2342.3|2330.3|2342.1|2330.1|2342.6|2330.6|2340.1|2328.1|6
1591083300000|2020-06-02 07:35:00|2342.3|2330.3|2339.1|2327.1|2342.8|2330.8|2338.1|2326.1|2
1591083600000|2020-06-02 07:40:00|2338.1|2326.1|2338.6|2326.6|2340.1|2328.1|2335.1|2323.1|1
1591083900000|2020-06-02 07:45:00|2339.1|2327.1|2340.1|2328.1|2340.1|2328.1|2333.9|2321.9|10
1591084200000|2020-06-02 07:50:00|2339.1|2327.1|2338.1|2326.1|2340.1|2328.1|2337.1|2325.1|3
1591084500000|2020-06-02 07:55:00|2339.1|2327.1|2340.6|2328.6|2342.1|2330.1|2339.1|2327.1|11
1591084800000|2020-06-02 08:00:00|2340.2|2328.2|2341.1|2329.1|2341.5|2329.5|2339.1|2327.1|0
1591085100000|2020-06-02 08:05:00|2341.4|2329.4|2340.1|2328.1|2341.4|2329.4|2339.4|2327.4|0
1591085400000|2020-06-02 08:10:00|2340.6|2328.6|2346.1|2334.1|2347.1|2335.1|2340.6|2328.6|12
1591085700000|2020-06-02 08:15:00|2346.4|2334.4|2337.6|2325.6|2346.4|2334.4|2335.1|2323.1|17
1591086000000|2020-06-02 08:20:00|2337.9|2325.9|2331.1|2319.1|2338.1|2326.1|2331.1|2319.1|1
1591086300000|2020-06-02 08:25:00|2330.7|2318.7|2335.6|2323.6|2335.6|2323.6|2324.1|2312.1|1
1591086600000|2020-06-02 08:30:00|2336.1|2324.1|2340.8|2328.8|2341.1|2329.1|2334.1|2322.1|2
1591086900000|2020-06-02 08:35:00|2340.4|2328.4|2340.8|2328.8|2340.8|2328.8|2339.8|2327.8|0
1591087200000|2020-06-02 08:40:00|2341.1|2329.1|2341.8|2329.8|2342.1|2330.1|2337.8|2325.8|0
1591087500000|2020-06-02 08:45:00|2342.1|2330.1|2347.8|2335.8|2349.3|2337.3|2342.1|2330.1|2
1591087800000|2020-06-02 08:50:00|2348.8|2336.8|2348.8|2336.8|2351.1|2339.1|2348.1|2336.1|15
1591088100000|2020-06-02 08:55:00|2347.6|2335.6|2346.3|2334.3|2347.6|2335.6|2339.6|2327.6|4
1591088400000|2020-06-02 09:00:00|2346.8|2334.8|2349.8|2337.8|2349.8|2337.8|2344.3|2332.3|25
1591088700000|2020-06-02 09:05:00|2350.8|2338.8|2357.8|2345.8|2357.8|2345.8|2349.8|2337.8|52
1591089000000|2020-06-02 09:10:00|2357.4|2345.4|2356.8|2344.8|2357.8|2345.8|2353.4|2341.4|2
1591089300000|2020-06-02 09:15:00|2357.8|2345.8|2356.7|2344.7|2361.8|2349.8|2356.2|2344.2|19
1591089600000|2020-06-02 09:20:00|2356.2|2344.2|2361.7|2349.7|2361.7|2349.7|2354.7|2342.7|71
1591089900000|2020-06-02 09:25:00|2362.1|2350.1|2363.7|2351.7|2364.1|2352.1|2362.1|2350.1|11
1591090200000|2020-06-02 09:30:00|2364.1|2352.1|2364.7|2352.7|2364.7|2352.7|2362.4|2350.4|23
1591090500000|2020-06-02 09:35:00|2365.1|2353.1|2367.6|2355.6|2367.7|2355.7|2364.9|2352.9|31
1591090800000|2020-06-02 09:40:00|2367.2|2355.2|2373.7|2361.7|2375.4|2363.4|2366.7|2354.7|27
1591091100000|2020-06-02 09:45:00|2373.2|2361.2|2373.9|2361.9|2375.4|2363.4|2371.4|2359.4|38
1591091400000|2020-06-02 09:50:00|2373.7|2361.7|2376.4|2364.4|2378.7|2366.7|2373.7|2361.7|30
1591091700000|2020-06-02 09:55:00|2376|2364|2370.6|2358.6|2378.6|2366.6|2369.3|2356.9|116
1591151400000|2020-06-03 02:30:00|2387.5|2375.5|2383|2371|2391.9|2379.9|2381.2|2369.2|91
1591151700000|2020-06-03 02:35:00|2382.9|2370.9|2385.9|2373.9|2387.9|2375.9|2382.5|2370.5|13
1591152000000|2020-06-03 02:40:00|2386.4|2374.4|2387.2|2375.2|2387.2|2375.2|2384.2|2372.2|0
1591152300000|2020-06-03 02:45:00|2388.9|2376.9|2393.1|2381.1|2397.6|2385.6|2388.9|2376.9|133
1591152600000|2020-06-03 02:50:00|2391.6|2379.6|2393.4|2381.4|2393.6|2381.6|2391.2|2379.2|9
1591152900000|2020-06-03 02:55:00|2392.9|2380.9|2387.9|2375.9|2392.9|2380.9|2386.4|2374.4|17
1591153200000|2020-06-03 03:00:00|2387.4|2375.4|2376.5|2364.5|2388.4|2376.4|2376.5|2364.5|2
1591153500000|2020-06-03 03:05:00|2375.5|2363.5|2377.2|2365.2|2379.5|2367.5|2375.5|2363.5|2
1591153800000|2020-06-03 03:10:00|2376.2|2364.2|2376.2|2364.2|2376.2|2364.2|2374.2|2362.2|0
1591154100000|2020-06-03 03:15:00|2375.5|2363.5|2374.8|2362.8|2376.2|2364.2|2374.2|2362.2|9
1591154400000|2020-06-03 03:20:00|2375.8|2363.8|2375.8|2363.8|2375.8|2363.8|2374.8|2362.8|2
1591154700000|2020-06-03 03:25:00|2374.8|2362.8|2374.5|2362.5|2375.8|2363.8|2374.5|2362.5|20
1591155000000|2020-06-03 03:30:00|2374.8|2362.8|2379.8|2367.8|2380.8|2368.8|2373.8|2361.8|35
1591155300000|2020-06-03 03:35:00|2380.2|2368.2|2377.8|2365.8|2380.8|2368.8|2377.8|2365.8|3
1591155600000|2020-06-03 03:40:00|2376.8|2364.8|2377.8|2365.8|2377.8|2365.8|2375.8|2363.8|35
1591155900000|2020-06-03 03:45:00|2377.5|2365.5|2379.8|2367.8|2381.8|2369.8|2376.8|2364.8|12
1591156200000|2020-06-03 03:50:00|2380.8|2368.8|2381.2|2369.2|2381.2|2369.2|2378.3|2366.3|1
1591156500000|2020-06-03 03:55:00|2380.8|2368.8|2384.5|2372.5|2384.5|2372.5|2379.8|2367.8|25
1591156800000|2020-06-03 04:00:00|2385.5|2373.5|2387|2375|2388.5|2376.5|2385.5|2373.5|29
1591157100000|2020-06-03 04:05:00|2387.5|2375.5|2386.9|2374.9|2387.5|2375.5|2386.5|2374.5|26
1591157400000|2020-06-03 04:10:00|2386.8|2374.8|2384.8|2372.8|2386.8|2374.8|2382.8|2370.8|0
1591157700000|2020-06-03 04:15:00|2384.4|2372.4|2385.8|2373.8|2385.8|2373.8|2383.8|2371.8|35
1591158000000|2020-06-03 04:20:00|2386.4|2374.4|2383.8|2371.8|2386.8|2374.8|2383.8|2371.8|1
1591158300000|2020-06-03 04:25:00|2384.1|2372.1|2382.8|2370.8|2384.8|2372.8|2381.8|2369.8|11
1591165800000|2020-06-03 06:30:00|2381.2|2369.2|2379.7|2367.7|2383.7|2371.7|2377.3|2365.3|12
1591166100000|2020-06-03 06:35:00|2379.3|2367.3|2379.7|2367.7|2384.7|2372.7|2377.7|2365.7|3
1591166400000|2020-06-03 06:40:00|2380.3|2368.3|2377.7|2365.7|2380.7|2368.7|2377.2|2365.2|44
1591166700000|2020-06-03 06:45:00|2377.5|2365.5|2381.3|2369.3|2381.3|2369.3|2375.7|2363.7|29
1591167000000|2020-06-03 06:50:00|2381.7|2369.7|2379.5|2367.5|2384.3|2372.3|2379.5|2367.5|1
1591167300000|2020-06-03 06:55:00|2379|2367|2375|2363|2379.7|2367.7|2368|2356|157
1591167600000|2020-06-03 07:00:00|2374.5|2362.5|2371.7|2359.7|2376|2364|2370.3|2358.3|156
1591167900000|2020-06-03 07:05:00|2372|2360|2371.1|2359.1|2372.3|2360.3|2366.4|2354.4|343
1591168200000|2020-06-03 07:10:00|2369.2|2357.2|2373.7|2361.7|2374.4|2362.4|2368.4|2356.4|151
1591168500000|2020-06-03 07:15:00|2374|2362|2378.7|2366.7|2380|2368|2372.5|2360.5|37
1591168800000|2020-06-03 07:20:00|2377.7|2365.7|2378.7|2366.7|2380.4|2368.4|2376.7|2364.7|3
1591169100000|2020-06-03 07:25:00|2377.7|2365.7|2378.7|2366.7|2380.3|2368.3|2377.7|2365.7|1
1591169400000|2020-06-03 07:30:00|2378.8|2366.8|2380.3|2368.3|2381.7|2369.7|2378.7|2366.7|2
1591169700000|2020-06-03 07:35:00|2381.8|2369.8|2387.3|2375.3|2390.7|2378.7|2381.8|2369.8|42
1591170000000|2020-06-03 07:40:00|2387|2375|2386.3|2374.3|2388.7|2376.7|2385.7|2373.7|2
1591170300000|2020-06-03 07:45:00|2387.3|2375.3|2387.7|2375.7|2387.7|2375.7|2381.2|2369.2|66
1591170600000|2020-06-03 07:50:00|2387.3|2375.3|2393.7|2381.7|2394.6|2382.6|2386.2|2374.2|47
1591170900000|2020-06-03 07:55:00|2392.7|2380.7|2405|2393|2407.2|2395.2|2391.3|2379.3|208
1591171200000|2020-06-03 08:00:00|2405.7|2393.7|2407.8|2395.8|2409.2|2397.2|2404.3|2392.3|44
1591171500000|2020-06-03 08:05:00|2408.3|2396.3|2403.3|2391.3|2408.3|2396.3|2402|2390|26
1591171800000|2020-06-03 08:10:00|2403.8|2391.8|2399.8|2387.8|2405.3|2393.3|2398.7|2386.7|3
1591172100000|2020-06-03 08:15:00|2399.7|2387.7|2397.8|2385.8|2400.3|2388.3|2397.5|2385.5|32
1591172400000|2020-06-03 08:20:00|2398.3|2386.3|2400.3|2388.3|2402.7|2390.7|2398.3|2386.3|3
1591172700000|2020-06-03 08:25:00|2401|2389|2398.3|2386.3|2402.3|2390.3|2394.3|2382.3|4
1591173000000|2020-06-03 08:30:00|2398.7|2386.7|2408.3|2396.3|2408.3|2396.3|2398.3|2383.4|17
1591173300000|2020-06-03 08:35:00|2408.5|2396.5|2404.3|2392.3|2409.3|2397.3|2404|2392|7
1591173600000|2020-06-03 08:40:00|2403.8|2391.8|2408.3|2396.3|2408.8|2396.8|2403.3|2391.3|24
1591173900000|2020-06-03 08:45:00|2407.3|2395.3|2399.3|2387.3|2410|2398|2399.1|2387.1|46
1591174200000|2020-06-03 08:50:00|2397.9|2385.9|2398|2386|2398.3|2386.3|2395.6|2383.6|14
1591174500000|2020-06-03 08:55:00|2397.3|2385.3|2409.3|2397.3|2409.6|2397.6|2397.3|2385.3|29
1591174800000|2020-06-03 09:00:00|2409.6|2397.6|2409.9|2397.9|2409.9|2397.9|2406.3|2394.3|13
1591175100000|2020-06-03 09:05:00|2410.1|2398.1|2406.9|2394.9|2410.9|2398.9|2403.8|2391.8|21
1591175400000|2020-06-03 09:10:00|2406.3|2394.3|2407.4|2395.4|2407.4|2395.4|2404.9|2392.9|13
1591175700000|2020-06-03 09:15:00|2407.3|2395.3|2402.3|2390.3|2407.9|2395.9|2401.9|2389.9|10
1591176000000|2020-06-03 09:20:00|2401.8|2389.8|2403.1|2391.1|2403.6|2391.6|2398.6|2386.6|11
1591176300000|2020-06-03 09:25:00|2403.4|2391.4|2406.9|2394.9|2407.6|2395.6|2401.6|2389.6|10
1591176600000|2020-06-03 09:30:00|2407.6|2395.6|2406.8|2394.8|2408.9|2396.9|2403.3|2391.3|20
1591176900000|2020-06-03 09:35:00|2407.3|2395.3|2409.6|2397.6|2409.6|2397.6|2406.6|2394.6|33
1591177200000|2020-06-03 09:40:00|2409.2|2397.2|2412.3|2400.3|2412.9|2400.9|2408.6|2396.6|24
1591177500000|2020-06-03 09:45:00|2411.8|2399.8|2413.2|2401.2|2413.2|2401.2|2410.6|2398.6|55
1591177800000|2020-06-03 09:50:00|2413.6|2401.6|2421.1|2409.1|2421.4|2409.4|2413.6|2401.6|88
1591178100000|2020-06-03 09:55:00|2420.7|2408.7|2433.2|2421.2|2433.2|2421.2|2420.2|2408.2|240
1591151400000|2020-06-03 02:30:00|2387.5|2375.5|2383|2371|2391.9|2379.9|2381.2|2369.2|91
1591151700000|2020-06-03 02:35:00|2382.9|2370.9|2385.9|2373.9|2387.9|2375.9|2382.5|2370.5|13
1591152000000|2020-06-03 02:40:00|2386.4|2374.4|2387.2|2375.2|2387.2|2375.2|2384.2|2372.2|0
1591152300000|2020-06-03 02:45:00|2388.9|2376.9|2393.1|2381.1|2397.6|2385.6|2388.9|2376.9|133
1591152600000|2020-06-03 02:50:00|2391.6|2379.6|2393.4|2381.4|2393.6|2381.6|2391.2|2379.2|9
1591152900000|2020-06-03 02:55:00|2392.9|2380.9|2387.9|2375.9|2392.9|2380.9|2386.4|2374.4|17
1591153200000|2020-06-03 03:00:00|2387.4|2375.4|2376.5|2364.5|2388.4|2376.4|2376.5|2364.5|2
1591153500000|2020-06-03 03:05:00|2375.5|2363.5|2377.2|2365.2|2379.5|2367.5|2375.5|2363.5|2
1591153800000|2020-06-03 03:10:00|2376.2|2364.2|2376.2|2364.2|2376.2|2364.2|2374.2|2362.2|0
1591154100000|2020-06-03 03:15:00|2375.5|2363.5|2374.8|2362.8|2376.2|2364.2|2374.2|2362.2|9
1591154400000|2020-06-03 03:20:00|2375.8|2363.8|2375.8|2363.8|2375.8|2363.8|2374.8|2362.8|2
1591154700000|2020-06-03 03:25:00|2374.8|2362.8|2374.5|2362.5|2375.8|2363.8|2374.5|2362.5|20
1591155000000|2020-06-03 03:30:00|2374.8|2362.8|2379.8|2367.8|2380.8|2368.8|2373.8|2361.8|35
1591155300000|2020-06-03 03:35:00|2380.2|2368.2|2377.8|2365.8|2380.8|2368.8|2377.8|2365.8|3
1591155600000|2020-06-03 03:40:00|2376.8|2364.8|2377.8|2365.8|2377.8|2365.8|2375.8|2363.8|35
1591155900000|2020-06-03 03:45:00|2377.5|2365.5|2379.8|2367.8|2381.8|2369.8|2376.8|2364.8|12
1591156200000|2020-06-03 03:50:00|2380.8|2368.8|2381.2|2369.2|2381.2|2369.2|2378.3|2366.3|1
1591156500000|2020-06-03 03:55:00|2380.8|2368.8|2384.5|2372.5|2384.5|2372.5|2379.8|2367.8|25
1591156800000|2020-06-03 04:00:00|2385.5|2373.5|2387|2375|2388.5|2376.5|2385.5|2373.5|29
1591157100000|2020-06-03 04:05:00|2387.5|2375.5|2386.9|2374.9|2387.5|2375.5|2386.5|2374.5|26
1591157400000|2020-06-03 04:10:00|2386.8|2374.8|2384.8|2372.8|2386.8|2374.8|2382.8|2370.8|0
1591157700000|2020-06-03 04:15:00|2384.4|2372.4|2385.8|2373.8|2385.8|2373.8|2383.8|2371.8|35
1591158000000|2020-06-03 04:20:00|2386.4|2374.4|2383.8|2371.8|2386.8|2374.8|2383.8|2371.8|1
1591158300000|2020-06-03 04:25:00|2384.1|2372.1|2382.8|2370.8|2384.8|2372.8|2381.8|2369.8|11
1591165800000|2020-06-03 06:30:00|2381.2|2369.2|2379.7|2367.7|2383.7|2371.7|2377.3|2365.3|12
1591166100000|2020-06-03 06:35:00|2379.3|2367.3|2379.7|2367.7|2384.7|2372.7|2377.7|2365.7|3
1591166400000|2020-06-03 06:40:00|2380.3|2368.3|2377.7|2365.7|2380.7|2368.7|2377.2|2365.2|44
1591166700000|2020-06-03 06:45:00|2377.5|2365.5|2381.3|2369.3|2381.3|2369.3|2375.7|2363.7|29
1591167000000|2020-06-03 06:50:00|2381.7|2369.7|2379.5|2367.5|2384.3|2372.3|2379.5|2367.5|1
1591167300000|2020-06-03 06:55:00|2379|2367|2375|2363|2379.7|2367.7|2368|2356|157
1591167600000|2020-06-03 07:00:00|2374.5|2362.5|2371.7|2359.7|2376|2364|2370.3|2358.3|156
1591167900000|2020-06-03 07:05:00|2372|2360|2371.1|2359.1|2372.3|2360.3|2366.4|2354.4|343
1591168200000|2020-06-03 07:10:00|2369.2|2357.2|2373.7|2361.7|2374.4|2362.4|2368.4|2356.4|151
1591168500000|2020-06-03 07:15:00|2374|2362|2378.7|2366.7|2380|2368|2372.5|2360.5|37
1591168800000|2020-06-03 07:20:00|2377.7|2365.7|2378.7|2366.7|2380.4|2368.4|2376.7|2364.7|3
1591169100000|2020-06-03 07:25:00|2377.7|2365.7|2378.7|2366.7|2380.3|2368.3|2377.7|2365.7|1
1591169400000|2020-06-03 07:30:00|2378.8|2366.8|2380.3|2368.3|2381.7|2369.7|2378.7|2366.7|2
1591169700000|2020-06-03 07:35:00|2381.8|2369.8|2387.3|2375.3|2390.7|2378.7|2381.8|2369.8|42
1591170000000|2020-06-03 07:40:00|2387|2375|2386.3|2374.3|2388.7|2376.7|2385.7|2373.7|2
1591170300000|2020-06-03 07:45:00|2387.3|2375.3|2387.7|2375.7|2387.7|2375.7|2381.2|2369.2|66
1591170600000|2020-06-03 07:50:00|2387.3|2375.3|2393.7|2381.7|2394.6|2382.6|2386.2|2374.2|47
1591170900000|2020-06-03 07:55:00|2392.7|2380.7|2405|2393|2407.2|2395.2|2391.3|2379.3|208
1591171200000|2020-06-03 08:00:00|2405.7|2393.7|2407.8|2395.8|2409.2|2397.2|2404.3|2392.3|44
1591171500000|2020-06-03 08:05:00|2408.3|2396.3|2403.3|2391.3|2408.3|2396.3|2402|2390|26
1591171800000|2020-06-03 08:10:00|2403.8|2391.8|2399.8|2387.8|2405.3|2393.3|2398.7|2386.7|3
1591172100000|2020-06-03 08:15:00|2399.7|2387.7|2397.8|2385.8|2400.3|2388.3|2397.5|2385.5|32
1591172400000|2020-06-03 08:20:00|2398.3|2386.3|2400.3|2388.3|2402.7|2390.7|2398.3|2386.3|3
1591172700000|2020-06-03 08:25:00|2401|2389|2398.3|2386.3|2402.3|2390.3|2394.3|2382.3|4
1591173000000|2020-06-03 08:30:00|2398.7|2386.7|2408.3|2396.3|2408.3|2396.3|2398.3|2383.4|17
1591173300000|2020-06-03 08:35:00|2408.5|2396.5|2404.3|2392.3|2409.3|2397.3|2404|2392|7
1591173600000|2020-06-03 08:40:00|2403.8|2391.8|2408.3|2396.3|2408.8|2396.8|2403.3|2391.3|24
1591173900000|2020-06-03 08:45:00|2407.3|2395.3|2399.3|2387.3|2410|2398|2399.1|2387.1|46
1591174200000|2020-06-03 08:50:00|2397.9|2385.9|2398|2386|2398.3|2386.3|2395.6|2383.6|14
1591174500000|2020-06-03 08:55:00|2397.3|2385.3|2409.3|2397.3|2409.6|2397.6|2397.3|2385.3|29
1591174800000|2020-06-03 09:00:00|2409.6|2397.6|2409.9|2397.9|2409.9|2397.9|2406.3|2394.3|13
1591175100000|2020-06-03 09:05:00|2410.1|2398.1|2406.9|2394.9|2410.9|2398.9|2403.8|2391.8|21
1591175400000|2020-06-03 09:10:00|2406.3|2394.3|2407.4|2395.4|2407.4|2395.4|2404.9|2392.9|13
1591175700000|2020-06-03 09:15:00|2407.3|2395.3|2402.3|2390.3|2407.9|2395.9|2401.9|2389.9|10
1591176000000|2020-06-03 09:20:00|2401.8|2389.8|2403.1|2391.1|2403.6|2391.6|2398.6|2386.6|11
1591176300000|2020-06-03 09:25:00|2403.4|2391.4|2406.9|2394.9|2407.6|2395.6|2401.6|2389.6|10
1591176600000|2020-06-03 09:30:00|2407.6|2395.6|2406.8|2394.8|2408.9|2396.9|2403.3|2391.3|20
1591176900000|2020-06-03 09:35:00|2407.3|2395.3|2409.6|2397.6|2409.6|2397.6|2406.6|2394.6|33
1591177200000|2020-06-03 09:40:00|2409.2|2397.2|2412.3|2400.3|2412.9|2400.9|2408.6|2396.6|24
1591177500000|2020-06-03 09:45:00|2411.8|2399.8|2413.2|2401.2|2413.2|2401.2|2410.6|2398.6|55
1591177800000|2020-06-03 09:50:00|2413.6|2401.6|2421.1|2409.1|2421.4|2409.4|2413.6|2401.6|88
1591178100000|2020-06-03 09:55:00|2420.7|2408.7|2433.2|2421.2|2433.2|2421.2|2420.2|2408.2|240
1591237800000|2020-06-04 02:30:00|2402.7|2390.7|2390.6|2378.6|2404.3|2392.3|2387.7|2375.7|53
1591238100000|2020-06-04 02:35:00|2391|2379|2385.7|2373.7|2393.3|2381.3|2384|2372|298
1591238400000|2020-06-04 02:40:00|2384.7|2372.7|2386|2374|2386.7|2374.7|2384.3|2372.3|435
1591238700000|2020-06-04 02:45:00|2387|2375|2385.3|2373.3|2387|2375|2383.3|2371.3|137
1591239000000|2020-06-04 02:50:00|2385|2373|2384.3|2372.3|2385|2373|2383.3|2371.3|375
1591239300000|2020-06-04 02:55:00|2384.8|2372.8|2386|2374|2388.6|2376.6|2384|2372|26
1591239600000|2020-06-04 03:00:00|2385|2373|2386|2374|2387|2375|2385|2373|0
1591239900000|2020-06-04 03:05:00|2385.6|2373.6|2384.3|2372.3|2385.6|2373.6|2383|2371|46
1591240200000|2020-06-04 03:10:00|2383|2371|2383.6|2371.6|2385|2373|2379|2367|335
1591240500000|2020-06-04 03:15:00|2382.8|2370.8|2383.6|2371.6|2384.6|2372.6|2382.3|2370.3|38
1591240800000|2020-06-04 03:20:00|2384.3|2372.3|2383.9|2371.9|2384.6|2372.6|2382.6|2370.6|70
1591241100000|2020-06-04 03:25:00|2383.6|2371.6|2381.4|2369.4|2383.8|2371.8|2377.6|2365.6|326
1591241400000|2020-06-04 03:30:00|2381.3|2369.3|2384.9|2372.9|2385.9|2373.9|2381.3|2369.3|77
1591241700000|2020-06-04 03:35:00|2385.6|2373.6|2387.6|2375.6|2387.9|2375.9|2384.2|2372.2|48
1591242000000|2020-06-04 03:40:00|2386.2|2374.2|2388.2|2376.2|2388.2|2376.2|2386.2|2374.2|31
1591242300000|2020-06-04 03:45:00|2388.6|2376.6|2393.6|2381.6|2394.9|2382.9|2388.6|2376.6|109
1591242600000|2020-06-04 03:50:00|2394.2|2382.2|2393.6|2381.6|2395.2|2383.2|2393.1|2381.1|123
1591242900000|2020-06-04 03:55:00|2393.2|2381.2|2395.6|2383.6|2395.6|2383.6|2391.9|2379.9|7
1591243200000|2020-06-04 04:00:00|2394.9|2382.9|2397.2|2385.2|2398.9|2386.9|2394.9|2382.9|23
1591243500000|2020-06-04 04:05:00|2397.9|2385.9|2397.2|2385.2|2400.9|2388.9|2397.2|2385.2|38
1591243800000|2020-06-04 04:10:00|2398.2|2386.2|2397.6|2385.6|2399.2|2387.2|2397.6|2385.6|0
1591244100000|2020-06-04 04:15:00|2398.2|2386.2|2397.4|2385.4|2398.2|2386.2|2397.2|2385.2|0
1591244400000|2020-06-04 04:20:00|2397.2|2385.2|2398.2|2386.2|2400.2|2388.2|2397.2|2385.2|24
1591244700000|2020-06-04 04:25:00|2397.9|2385.9|2393.9|2381.9|2398.2|2386.2|2390.9|2378.9|17
1591252200000|2020-06-04 06:30:00|2401.5|2389.5|2404.8|2392.8|2410.1|2398.1|2401.1|2389.1|43
1591252500000|2020-06-04 06:35:00|2404.3|2392.3|2413.1|2401.1|2416.8|2404.8|2403.8|2391.8|30
1591252800000|2020-06-04 06:40:00|2412.8|2400.8|2411.4|2399.4|2417.1|2405.1|2411.4|2399.4|20
1591253100000|2020-06-04 06:45:00|2411.9|2399.9|2410.1|2398.1|2412.1|2400.1|2405.1|2393.1|5
1591253400000|2020-06-04 06:50:00|2410.4|2398.4|2411.7|2399.7|2414.8|2402.8|2410.4|2398.4|14
1591253700000|2020-06-04 06:55:00|2412.3|2400.3|2408.9|2396.9|2413.6|2401.6|2406.9|2394.9|25
1591254000000|2020-06-04 07:00:00|2408.7|2396.7|2411.1|2399.1|2411.7|2399.7|2408.4|2396.4|11
1591254300000|2020-06-04 07:05:00|2410.7|2398.7|2405.7|2393.7|2412.1|2400.1|2405.4|2393.4|30
1591254600000|2020-06-04 07:10:00|2406.1|2394.1|2401.9|2389.9|2407.1|2395.1|2401.4|2389.4|0
1591254900000|2020-06-04 07:15:00|2401.4|2389.4|2401.6|2389.6|2403.4|2391.4|2401.4|2389.4|0
1591255200000|2020-06-04 07:20:00|2401.9|2389.9|2398.4|2386.4|2403.4|2391.4|2398.4|2386.4|0
1591255500000|2020-06-04 07:25:00|2398.9|2386.9|2401.1|2389.1|2401.1|2389.1|2398.4|2386.4|0
1591255800000|2020-06-04 07:30:00|2401.7|2389.7|2401.7|2389.7|2401.7|2389.7|2401.1|2389.1|8
1591256100000|2020-06-04 07:35:00|2401.4|2389.4|2401.4|2389.4|2401.7|2389.7|2401.4|2389.4|2
1591256400000|2020-06-04 07:40:00|2401|2389|2400.7|2388.7|2401|2389|2394.9|2382.9|121
1591256700000|2020-06-04 07:45:00|2401.7|2389.7|2401.5|2389.5|2407.7|2395.7|2400|2388|11
1591257000000|2020-06-04 07:50:00|2401.2|2389.2|2403.5|2391.5|2403.5|2391.5|2401|2389|0
1591257300000|2020-06-04 07:55:00|2403.9|2391.9|2406|2394|2406.7|2394.7|2403.9|2391.9|2
1591257600000|2020-06-04 08:00:00|2406.5|2394.5|2406.4|2394.4|2408.1|2396.1|2406.2|2394.2|116
1591257900000|2020-06-04 08:05:00|2407|2395|2406.4|2394.4|2407.4|2395.4|2406.4|2394.4|100
1591258200000|2020-06-04 08:10:00|2407|2395|2405|2393|2407.4|2395.4|2405|2393|128
1591258500000|2020-06-04 08:15:00|2405.4|2393.4|2404.1|2392.1|2405.4|2393.4|2403.9|2391.9|164
1591258800000|2020-06-04 08:20:00|2403.9|2391.9|2398.4|2386.4|2403.9|2391.9|2396.6|2384.6|372
1591259100000|2020-06-04 08:25:00|2397.4|2385.4|2398.4|2386.4|2399.1|2387.1|2397.1|2385.1|30
1591259400000|2020-06-04 08:30:00|2397|2385|2398.4|2386.4|2398.7|2386.7|2395.5|2383.5|163
1591259700000|2020-06-04 08:35:00|2398.7|2386.7|2399|2387|2401|2389|2398.4|2386.4|3
1591260000000|2020-06-04 08:40:00|2399.4|2387.4|2399|2387|2400|2388|2399|2387|0
1591260300000|2020-06-04 08:45:00|2400|2388|2399|2387|2400|2388|2399|2387|0
1591260600000|2020-06-04 08:50:00|2398.9|2386.9|2401|2389|2401|2389|2398.4|2386.4|0
1591260900000|2020-06-04 08:55:00|2400.4|2388.4|2402|2390|2402|2390|2399|2387|0
1591261200000|2020-06-04 09:00:00|2401.9|2389.9|2405.5|2393.5|2406|2394|2398.4|2386.4|5
1591261500000|2020-06-04 09:05:00|2405|2393|2403|2391|2405.5|2393.5|2403|2391|10
1591261800000|2020-06-04 09:10:00|2403.7|2391.7|2398|2386|2404.3|2392.3|2395.7|2383.7|120
1591262100000|2020-06-04 09:15:00|2397.7|2385.7|2394.7|2382.7|2399|2387|2390.3|2378.3|82
1591262400000|2020-06-04 09:20:00|2393.7|2381.7|2384.3|2372.3|2394.7|2382.7|2384.3|2372.3|9
1591262700000|2020-06-04 09:25:00|2384|2372|2377.7|2365.7|2384.1|2372.1|2377.3|2365.3|127
1591263000000|2020-06-04 09:30:00|2377|2365|2358|2346|2377|2365|2358|2346|123
1591263300000|2020-06-04 09:35:00|2358.5|2346.5|2357|2345|2359|2347|2355|2343|168
1591263600000|2020-06-04 09:40:00|2357.4|2345.4|2355.7|2343.7|2358|2346|2354.7|2342.7|6
1591263900000|2020-06-04 09:45:00|2355.8|2343.8|2349.4|2337.4|2355.8|2343.8|2347.8|2335.8|514
1591264200000|2020-06-04 09:50:00|2350.4|2338.4|2348.6|2336.6|2354.4|2342.4|2344.4|2332.4|124
1591264500000|2020-06-04 09:55:00|2348.7|2336.7|2358|2346|2358.6|2346.6|2348.3|2336.3|364
1591324200000|2020-06-05 02:30:00|2366.3|2354.3|2372.2|2360.2|2372.2|2360.2|2364.8|2352.8|29
1591324500000|2020-06-05 02:35:00|2372.5|2360.5|2369.9|2357.9|2375.2|2363.2|2369.9|2357.9|54
1591324800000|2020-06-05 02:40:00|2370.2|2358.2|2366.4|2354.4|2370.2|2358.2|2364.9|2352.9|0
1591325100000|2020-06-05 02:45:00|2365.9|2353.9|2372.9|2360.9|2374.5|2362.5|2365.9|2353.9|135
1591325400000|2020-06-05 02:50:00|2373.9|2361.9|2376.3|2364.3|2377|2365|2371.9|2359.9|30
1591325700000|2020-06-05 02:55:00|2376.6|2364.6|2376|2364|2377|2365|2371.8|2359.8|8
1591326000000|2020-06-05 03:00:00|2376.6|2364.6|2379.3|2367.3|2381|2369|2376.6|2358.3|62
1591326300000|2020-06-05 03:05:00|2379.6|2367.6|2378.3|2366.3|2381.3|2369.3|2378.3|2366.3|24
1591326600000|2020-06-05 03:10:00|2379.3|2367.3|2373.5|2361.5|2380|2368|2373.5|2361.5|11
1591326900000|2020-06-05 03:15:00|2373.8|2361.8|2370.8|2358.8|2375.8|2363.8|2367.8|2355.8|620
1591327200000|2020-06-05 03:20:00|2371.8|2359.8|2371.8|2359.8|2373.8|2361.8|2370.3|2358.3|0
1591327500000|2020-06-05 03:25:00|2371.3|2359.3|2369.2|2357.2|2371.8|2359.8|2367.7|2355.7|0
1591327800000|2020-06-05 03:30:00|2369.7|2357.7|2368.7|2356.7|2371.7|2359.7|2367.7|2355.7|1
1591328100000|2020-06-05 03:35:00|2367.7|2355.7|2358.7|2346.7|2367.7|2355.7|2357.7|2345.7|15
1591328400000|2020-06-05 03:40:00|2359.2|2347.2|2358.7|2346.7|2360.4|2348.4|2355.7|2343.7|0
1591328700000|2020-06-05 03:45:00|2357.7|2345.7|2359.7|2347.7|2361.1|2349.1|2357.7|2345.7|1
1591329000000|2020-06-05 03:50:00|2358.7|2346.7|2354|2342|2358.7|2346.7|2354|2342|0
1591329300000|2020-06-05 03:55:00|2353.7|2341.7|2355.7|2343.7|2358.7|2346.7|2353.7|2341.7|2
1591329600000|2020-06-05 04:00:00|2356|2344|2357|2345|2358|2346|2355.7|2343.7|0
1591329900000|2020-06-05 04:05:00|2358|2346|2357|2345|2359|2347|2357|2345|0
1591330200000|2020-06-05 04:10:00|2356|2344|2355.5|2343.5|2357.7|2345.7|2353.7|2341.7|0
1591330500000|2020-06-05 04:15:00|2353|2341|2349.7|2337.7|2354.7|2342.7|2349.7|2337.7|0
1591330800000|2020-06-05 04:20:00|2349.5|2337.5|2353.3|2341.3|2354.3|2342.3|2347.7|2335.7|57
1591331100000|2020-06-05 04:25:00|2354|2342|2361|2349|2361.2|2349.2|2354|2342|19
1591338600000|2020-06-05 06:30:00|2384.3|2372.3|2381.3|2369.3|2384.7|2372.7|2370.1|2350.1|19
1591338900000|2020-06-05 06:35:00|2381.8|2369.8|2379.3|2367.3|2384.3|2372.3|2378.3|2366.3|0
1591339200000|2020-06-05 06:40:00|2378.6|2366.6|2372.9|2360.9|2378.6|2366.6|2369.2|2357.2|21
1591339500000|2020-06-05 06:45:00|2372.7|2360.7|2373.9|2361.9|2376.9|2364.9|2372.4|2360.4|62
1591339800000|2020-06-05 06:50:00|2373.6|2361.6|2371.6|2359.6|2373.6|2361.6|2367.2|2355.2|1
1591340100000|2020-06-05 06:55:00|2371.2|2359.2|2368|2356|2373.2|2361.2|2366.5|2354.5|2
1591340400000|2020-06-05 07:00:00|2368.5|2356.5|2363.5|2351.5|2369.5|2357.5|2363.5|2351.5|0
1591340700000|2020-06-05 07:05:00|2362.5|2350.5|2363.5|2351.5|2364.5|2352.5|2359.5|2347.5|1
1591341000000|2020-06-05 07:10:00|2364.5|2352.5|2366.9|2354.9|2371.5|2359.5|2364.2|2352.2|1
1591341300000|2020-06-05 07:15:00|2367.4|2355.4|2356.7|2344.7|2368.8|2356.8|2354.5|2342.5|2
1591341600000|2020-06-05 07:20:00|2356.5|2344.5|2353.5|2341.5|2356.7|2344.7|2352.5|2340.5|12
1591341900000|2020-06-05 07:25:00|2353.2|2341.2|2341.3|2329.3|2353.2|2341.2|2340.5|2328.5|9
1591342200000|2020-06-05 07:30:00|2341.8|2329.8|2330.6|2318.6|2343.2|2331.2|2330.3|2318.3|151
1591342500000|2020-06-05 07:35:00|2330.3|2318.3|2330.2|2318.2|2331.3|2319.3|2321.6|2309.6|70
1591342800000|2020-06-05 07:40:00|2330.5|2318.5|2334.9|2322.9|2336.6|2324.6|2328|2316|12
1591343100000|2020-06-05 07:45:00|2333.9|2321.9|2339.5|2327.5|2341.9|2329.9|2333.9|2321.9|47
1591343400000|2020-06-05 07:50:00|2339|2327|2348.6|2336.6|2350.3|2338.3|2339|2327|238
1591343700000|2020-06-05 07:55:00|2348.8|2336.8|2371.2|2359.2|2371.6|2359.6|2348.3|2336.3|106
1591344000000|2020-06-05 08:00:00|2370.2|2358.2|2380.6|2368.6|2382.9|2370.9|2368.4|2356.4|56
1591344300000|2020-06-05 08:05:00|2379.7|2367.7|2377.6|2365.6|2385.6|2373.6|2377.2|2365.2|23
1591344600000|2020-06-05 08:10:00|2377.3|2365.3|2382.6|2370.6|2382.6|2370.6|2373.6|2361.6|1
1591344900000|2020-06-05 08:15:00|2383.3|2371.3|2391.3|2379.3|2391.3|2379.3|2370.8|2350.8|115
1591345200000|2020-06-05 08:20:00|2390.6|2378.6|2398.6|2386.6|2418.1|2406.1|2373.1|2353.1|75
1591345500000|2020-06-05 08:25:00|2397.4|2385.4|2400.6|2388.6|2403.2|2391.1|2388.3|2376.3|105
1591345800000|2020-06-05 08:30:00|2400.4|2388.4|2396.2|2384.2|2405.6|2393.6|2395.7|2383.7|16
1591346100000|2020-06-05 08:35:00|2395.9|2383.9|2393.3|2381.3|2397.9|2385.9|2391.9|2379.9|41
1591346400000|2020-06-05 08:40:00|2393.5|2381.5|2397.1|2385.1|2397.4|2385.4|2393.5|2381.5|34
1591346700000|2020-06-05 08:45:00|2399.6|2387.6|2399.6|2387.6|2400.3|2388.3|2398.1|2386.1|3
1591347000000|2020-06-05 08:50:00|2399.8|2387.8|2396.9|2384.9|2400.3|2388.3|2396.9|2384.9|1
1591347300000|2020-06-05 08:55:00|2396.6|2384.6|2399.3|2387.3|2399.5|2387.5|2394.9|2382.9|2
1591347600000|2020-06-05 09:00:00|2399.6|2387.6|2395.4|2383.4|2400|2388|2395.4|2383.4|4
1591347900000|2020-06-05 09:05:00|2395.1|2383.1|2394.8|2382.8|2395.6|2383.6|2391.6|2379.6|2
1591348200000|2020-06-05 09:10:00|2395|2383|2393.3|2381.3|2396|2384|2393.3|2381.3|4
1591348500000|2020-06-05 09:15:00|2393|2381|2374.4|2362.4|2394.3|2382.3|2374.4|2362.4|1
1591348800000|2020-06-05 09:20:00|2374.9|2362.9|2357|2345|2374.9|2362.9|2348.6|2336.6|77
1591349100000|2020-06-05 09:25:00|2357.4|2345.4|2359.7|2347.7|2360.7|2348.7|2356.2|2344.2|39
1591349400000|2020-06-05 09:30:00|2359.4|2347.4|2362.4|2350.4|2362.4|2350.4|2357.4|2345.4|45
1591349700000|2020-06-05 09:35:00|2363.4|2351.4|2369.3|2357.3|2375.4|2363.4|2363.4|2351.4|4
1591350000000|2020-06-05 09:40:00|2367.8|2355.8|2361.7|2349.7|2371.2|2359.2|2360.7|2348.7|0
1591350300000|2020-06-05 09:45:00|2361.2|2349.2|2361.7|2349.7|2364.2|2352.2|2360.3|2348.3|2
1591350600000|2020-06-05 09:50:00|2362.2|2350.2|2368.5|2356.5|2372.5|2360.5|2360.3|2348.3|40
1591350900000|2020-06-05 09:55:00|2368.2|2356.2|2372|2360|2375.1|2363.1|2358.8|2338.8|39
1591669800000|2020-06-09 02:30:00|2349.6|2337.6|2357.1|2345.1|2365.9|2353.9|2349.6|2337.6|0
1591670100000|2020-06-09 02:35:00|2356.9|2344.9|2380.1|2368.1|2380.1|2368.1|2356.9|2344.9|24
1591670400000|2020-06-09 02:40:00|2380.6|2368.6|2387.6|2375.6|2390.1|2378.1|2378.1|2366.1|3
1591670700000|2020-06-09 02:45:00|2387.9|2375.9|2387.9|2375.9|2389.1|2377.1|2385.1|2373.1|6
1591671000000|2020-06-09 02:50:00|2388.4|2376.4|2387.4|2375.4|2391.6|2379.6|2386.1|2374.1|30
1591671300000|2020-06-09 02:55:00|2386.9|2374.9|2391.9|2379.9|2391.9|2379.9|2384.9|2372.9|8
1591671600000|2020-06-09 03:00:00|2391.1|2379.1|2386.6|2374.6|2391.1|2379.1|2385.9|2373.9|2
1591671900000|2020-06-09 03:05:00|2386.4|2374.4|2363.7|2343.7|2386.4|2374.4|2363.7|2343.7|12
1591672200000|2020-06-09 03:10:00|2384.1|2372.1|2386.1|2374.1|2386.1|2374.1|2363.7|2343.7|37
1591672500000|2020-06-09 03:15:00|2387.1|2375.1|2397.3|2385.3|2398.3|2386.3|2387.1|2375.1|61
1591672800000|2020-06-09 03:20:00|2397.6|2385.6|2412.1|2400.1|2413.8|2401.8|2397.6|2379.4|89
1591673100000|2020-06-09 03:25:00|2411.1|2399.1|2414.1|2402.1|2423.6|2411.6|2410.6|2391.2|71
1591673400000|2020-06-09 03:30:00|2413.8|2401.8|2414.3|2402.3|2419.8|2407.8|2412.1|2400.1|2
1591673700000|2020-06-09 03:35:00|2414.1|2402.1|2416.8|2404.8|2417.6|2405.6|2412.3|2400.3|189
1591674000000|2020-06-09 03:40:00|2417.1|2405.1|2417.3|2405.3|2417.6|2405.6|2413.8|2401.8|72
1591674300000|2020-06-09 03:45:00|2415.8|2403.8|2407.6|2395.6|2415.8|2403.8|2403.1|2391.1|21
1591674600000|2020-06-09 03:50:00|2407.8|2395.8|2410.6|2398.6|2413.1|2401.1|2407.6|2395.6|24
1591674900000|2020-06-09 03:55:00|2410.8|2398.8|2414.6|2402.6|2416.6|2404.6|2410.8|2398.8|6
1591675200000|2020-06-09 04:00:00|2415.1|2403.1|2412.1|2400.1|2415.1|2403.1|2411.1|2399.1|15
1591675500000|2020-06-09 04:05:00|2411.8|2399.8|2412.1|2400.1|2412.1|2400.1|2410.8|2398.8|10
1591675800000|2020-06-09 04:10:00|2413.1|2401.1|2413.1|2401.1|2416.3|2404.3|2413.1|2401.1|4
1591676100000|2020-06-09 04:15:00|2412.8|2400.8|2413.8|2401.8|2414.8|2402.8|2411.8|2399.8|0
1591676400000|2020-06-09 04:20:00|2413.3|2401.3|2409.8|2397.8|2413.3|2401.3|2409.1|2397.1|104
1591676700000|2020-06-09 04:25:00|2409.3|2397.3|2408.8|2396.8|2410.6|2398.6|2406.1|2394.1|8
1591684200000|2020-06-09 06:30:00|2420.5|2408.5|2427.5|2415.5|2434.7|2422.7|2420|2408|15
1591684500000|2020-06-09 06:35:00|2427.7|2415.7|2433|2421|2436.3|2424.3|2427.5|2415.5|28
1591684800000|2020-06-09 06:40:00|2434.2|2422.2|2432.5|2420.5|2435.2|2423.2|2428.7|2416.7|86
1591685100000|2020-06-09 06:45:00|2432.2|2420.2|2432.9|2420.9|2435.5|2423.5|2430|2418|166
1591685400000|2020-06-09 06:50:00|2433.4|2421.4|2437.2|2425.2|2440.2|2428.2|2430.4|2418.4|73
1591685700000|2020-06-09 06:55:00|2438.2|2426.2|2434.2|2422.2|2441|2429|2434.2|2422.2|14
1591686000000|2020-06-09 07:00:00|2433.9|2421.9|2432.7|2420.7|2433.9|2421.9|2427.9|2415.9|82
1591686300000|2020-06-09 07:05:00|2433.2|2421.2|2426.4|2414.4|2435.5|2423.5|2426.4|2414.4|137
1591686600000|2020-06-09 07:10:00|2427.4|2415.4|2431.2|2419.2|2431.4|2419.4|2426.4|2414.4|35
1591686900000|2020-06-09 07:15:00|2430.7|2418.7|2424.9|2412.9|2432.7|2420.7|2419.2|2407.2|26
1591687200000|2020-06-09 07:20:00|2425.4|2413.4|2424.9|2412.9|2425.9|2413.9|2422.9|2410.9|0
1591687500000|2020-06-09 07:25:00|2424.7|2412.7|2423.9|2411.9|2427.4|2415.4|2423.9|2411.9|0
1591687800000|2020-06-09 07:30:00|2423.4|2411.4|2419.7|2407.7|2423.9|2411.9|2417.9|2405.9|0
1591688100000|2020-06-09 07:35:00|2418.7|2406.7|2413.9|2401.9|2420.2|2408.2|2412.9|2400.9|5
1591688400000|2020-06-09 07:40:00|2413.4|2401.4|2416.9|2404.9|2417.9|2405.9|2412.9|2400.9|0
1591688700000|2020-06-09 07:45:00|2417.9|2405.9|2416.7|2404.7|2418.7|2406.7|2416.7|2404.7|0
1591689000000|2020-06-09 07:50:00|2415.7|2403.7|2412.7|2400.7|2416.2|2404.2|2412.7|2400.7|0
1591689300000|2020-06-09 07:55:00|2413.2|2401.2|2408.7|2396.7|2413.7|2401.7|2408.7|2396.7|0
1591689600000|2020-06-09 08:00:00|2409.7|2397.7|2408.9|2396.9|2412.4|2400.4|2408.4|2396.4|7
1591689900000|2020-06-09 08:05:00|2408.7|2396.7|2412.4|2400.4|2414.4|2402.4|2408.4|2396.4|0
1591690200000|2020-06-09 08:10:00|2412.9|2400.9|2411.9|2399.9|2413.4|2401.4|2410.7|2398.7|0
1591690500000|2020-06-09 08:15:00|2411.7|2399.7|2404.4|2392.4|2411.7|2399.7|2402.9|2390.9|21
1591690800000|2020-06-09 08:20:00|2404.2|2392.2|2396.9|2384.9|2405.4|2393.4|2396.9|2384.9|110
1591691100000|2020-06-09 08:25:00|2396.7|2384.7|2401.9|2389.9|2401.9|2389.9|2396.5|2384.5|108
1591691400000|2020-06-09 08:30:00|2401.4|2389.4|2401.9|2389.9|2408.4|2396.4|2398.9|2386.9|6
1591691700000|2020-06-09 08:35:00|2401.7|2389.7|2405.2|2393.2|2407.9|2395.9|2400.9|2388.9|1
1591692000000|2020-06-09 08:40:00|2405.9|2393.9|2400.9|2388.9|2408.4|2396.4|2399.4|2387.4|3
1591692300000|2020-06-09 08:45:00|2400.7|2388.7|2405.4|2393.4|2405.4|2393.4|2400.4|2388.4|0
1591692600000|2020-06-09 08:50:00|2404.9|2392.9|2403.2|2391.2|2405.4|2393.4|2401.4|2389.4|1
1591692900000|2020-06-09 08:55:00|2402.7|2390.7|2407.4|2395.4|2407.4|2395.4|2400.4|2388.4|14
1591693200000|2020-06-09 09:00:00|2406.9|2394.9|2410.4|2398.4|2413.2|2401.2|2406.4|2394.4|1
1591693500000|2020-06-09 09:05:00|2410.7|2398.7|2406.4|2394.4|2413.2|2401.2|2403.2|2391.2|2
1591693800000|2020-06-09 09:10:00|2406.7|2394.7|2403.4|2391.4|2408.4|2396.4|2403.4|2391.4|0
1591694100000|2020-06-09 09:15:00|2403.6|2391.6|2402.4|2390.4|2404.2|2392.2|2397.4|2385.4|0
1591694400000|2020-06-09 09:20:00|2402.6|2390.6|2405.9|2393.9|2407.9|2395.9|2399.4|2387.4|0
1591694700000|2020-06-09 09:25:00|2406.2|2394.2|2403.9|2391.9|2406.2|2394.2|2402.9|2390.9|8
1591695000000|2020-06-09 09:30:00|2404.2|2392.2|2405.2|2393.2|2406.7|2394.7|2402.2|2390.2|51
1591695300000|2020-06-09 09:35:00|2404.9|2392.9|2413.4|2401.4|2414.2|2402.2|2404.2|2392.2|71
1591695600000|2020-06-09 09:40:00|2412.4|2400.4|2407.1|2395.1|2412.4|2400.4|2404.4|2392.4|2
1591695900000|2020-06-09 09:45:00|2406.4|2394.4|2404.1|2392.1|2408.4|2396.4|2402.9|2390.9|23
1591696200000|2020-06-09 09:50:00|2403.1|2391.1|2400.4|2388.4|2403.1|2391.1|2399.1|2387.1|80
1591696500000|2020-06-09 09:55:00|2400.7|2388.7|2406.6|2394.6|2408.4|2396.4|2400.4|2388.4|46
1591756200000|2020-06-10 02:30:00|2421.1|2409.1|2417.1|2405.1|2428.7|2416.7|2413.1|2401.1|27
1591756500000|2020-06-10 02:35:00|2416.9|2404.9|2415.6|2403.6|2416.9|2404.9|2409.6|2397.6|0
1591756800000|2020-06-10 02:40:00|2414.6|2402.6|2412.6|2400.6|2416.6|2404.6|2410.6|2398.6|0
1591757100000|2020-06-10 02:45:00|2412.1|2400.1|2406.6|2394.6|2412.6|2400.6|2405.3|2393.3|1
1591757400000|2020-06-10 02:50:00|2407.3|2395.3|2409.3|2397.3|2410.6|2398.6|2405.1|2393.1|0
1591757700000|2020-06-10 02:55:00|2409.1|2397.1|2407.4|2395.4|2409.3|2397.3|2406.6|2394.6|20
1591758000000|2020-06-10 03:00:00|2407.1|2395.1|2402.1|2390.1|2410.6|2398.6|2402.1|2390.1|7
1591758300000|2020-06-10 03:05:00|2402.9|2390.9|2402.4|2390.4|2405.1|2393.1|2398.1|2386.1|0
1591758600000|2020-06-10 03:10:00|2402.1|2390.1|2398.3|2386.3|2405.8|2393.8|2395.8|2383.8|33
1591758900000|2020-06-10 03:15:00|2397.8|2385.8|2399.3|2387.3|2399.3|2387.3|2394.8|2382.8|6
1591759200000|2020-06-10 03:20:00|2399.8|2387.8|2407.3|2395.3|2407.8|2395.8|2399.8|2387.8|10
1591759500000|2020-06-10 03:25:00|2406.6|2394.6|2406.1|2394.1|2406.6|2394.6|2402.3|2390.3|1
1591759800000|2020-06-10 03:30:00|2406.3|2394.3|2403.8|2391.8|2406.3|2394.3|2401.3|2389.3|0
1591760100000|2020-06-10 03:35:00|2404.3|2392.3|2405.3|2393.3|2405.3|2393.3|2404.3|2392.3|0
1591760400000|2020-06-10 03:40:00|2408.3|2396.3|2402.1|2390.1|2408.3|2396.3|2401.1|2389.1|18
1591760700000|2020-06-10 03:45:00|2403.1|2391.1|2401.5|2389.5|2403.1|2391.1|2399.1|2387.1|17
1591761000000|2020-06-10 03:50:00|2401.8|2389.8|2403.3|2391.3|2403.3|2391.3|2399.3|2387.3|15
1591761300000|2020-06-10 03:55:00|2404.1|2392.1|2403.3|2391.3|2406.1|2394.1|2401.3|2389.3|10
1591761600000|2020-06-10 04:00:00|2403.5|2391.5|2404.3|2392.3|2405.1|2393.1|2401.8|2389.8|0
1591761900000|2020-06-10 04:05:00|2402.5|2390.5|2402.6|2390.6|2403.3|2391.3|2400.3|2388.3|2
1591762200000|2020-06-10 04:10:00|2402.8|2390.8|2407.1|2395.1|2407.6|2395.6|2402.3|2390.3|14
1591762500000|2020-06-10 04:15:00|2406.8|2394.8|2404.1|2392.1|2406.8|2394.8|2402.6|2390.6|0
1591762800000|2020-06-10 04:20:00|2403.1|2391.1|2402.3|2390.3|2404.1|2392.1|2402.3|2390.3|1
1591763100000|2020-06-10 04:25:00|2402|2390|2410.3|2394.3|2411.2|2396.1|2401.5|2389.5|2
1591770600000|2020-06-10 06:30:00|2434.5|2422.5|2417.5|2405.5|2436|2424|2417.5|2405.5|106
1591770900000|2020-06-10 06:35:00|2417.2|2405.2|2402.3|2390.3|2417.5|2405.5|2398.5|2386.5|26
1591771200000|2020-06-10 06:40:00|2402.5|2390.5|2401.5|2389.5|2403|2391|2397.3|2385.3|36
1591771500000|2020-06-10 06:45:00|2402|2390|2410|2398|2412.8|2400.8|2401|2389|0
1591771800000|2020-06-10 06:50:00|2409.5|2397.5|2409|2397|2412|2400|2405.9|2393.9|11
1591772100000|2020-06-10 06:55:00|2409.5|2397.5|2410|2398|2410.8|2398.8|2409.5|2397.5|0
1591772400000|2020-06-10 07:00:00|2407|2395|2408|2396|2410.8|2398.8|2406.2|2394.2|3
1591772700000|2020-06-10 07:05:00|2407.2|2395.2|2405.2|2393.2|2407.2|2395.2|2402.4|2390.4|22
1591773000000|2020-06-10 07:10:00|2405.4|2393.4|2409.2|2397.2|2411|2399|2405.4|2393.4|0
1591773300000|2020-06-10 07:15:00|2410|2398|2420.2|2408.2|2423.2|2411.2|2408.2|2396.2|17
1591773600000|2020-06-10 07:20:00|2419.5|2407.5|2421.2|2409.2|2421.4|2409.4|2414.7|2402.7|11
1591773900000|2020-06-10 07:25:00|2421|2409|2425.6|2413.6|2426.6|2414.6|2419.4|2407.4|40
1591774200000|2020-06-10 07:30:00|2425.1|2413.1|2418.6|2406.6|2425.4|2413.4|2418.6|2406.6|10
1591774500000|2020-06-10 07:35:00|2418.4|2406.4|2419.4|2407.4|2420.6|2408.6|2418.1|2406.1|11
1591774800000|2020-06-10 07:40:00|2418.9|2406.9|2413.9|2401.9|2419.4|2407.4|2411.1|2399.1|10
1591775100000|2020-06-10 07:45:00|2413.6|2401.6|2413.9|2401.9|2413.9|2401.9|2410.6|2398.6|15
1591775400000|2020-06-10 07:50:00|2414.4|2402.4|2413.9|2401.9|2418.9|2406.9|2413.9|2401.9|8
1591775700000|2020-06-10 07:55:00|2413.1|2401.1|2407.5|2395.5|2413.3|2401.3|2405|2393|34
1591776000000|2020-06-10 08:00:00|2407.8|2395.8|2408|2396|2409.3|2397.3|2406|2394|24
1591776300000|2020-06-10 08:05:00|2407.8|2395.8|2405|2393|2408|2396|2401|2389|11
1591776600000|2020-06-10 08:10:00|2404.5|2392.5|2405.2|2393.2|2405.2|2393.2|2401.2|2389.2|7
1591776900000|2020-06-10 08:15:00|2405.5|2393.5|2401|2389|2407|2395|2400.2|2388.2|21
1591777200000|2020-06-10 08:20:00|2400.8|2388.8|2388|2376|2401.2|2389.2|2382.2|2370.2|59
1591777500000|2020-06-10 08:25:00|2387.8|2375.8|2387|2375|2388|2376|2379|2367|0
1591777800000|2020-06-10 08:30:00|2385.5|2373.5|2386.5|2374.5|2387.1|2375.1|2380|2368|27
1591778100000|2020-06-10 08:35:00|2387|2375|2384|2372|2389.3|2377.3|2382.3|2370.3|32
1591778400000|2020-06-10 08:40:00|2384.2|2372.2|2386.5|2374.5|2386.5|2374.5|2383.2|2371.2|2
1591778700000|2020-06-10 08:45:00|2388.3|2376.3|2385.5|2373.5|2388.3|2376.3|2383.5|2371.5|17
1591779000000|2020-06-10 08:50:00|2385.3|2373.3|2384.5|2372.5|2387.3|2375.3|2383.3|2371.3|0
1591779300000|2020-06-10 08:55:00|2385|2373|2376.5|2364.5|2385|2373|2374.8|2362.8|1
1591779600000|2020-06-10 09:00:00|2376|2364|2380.5|2368.5|2383.7|2371.7|2375|2363|7
1591779900000|2020-06-10 09:05:00|2381|2369|2378.4|2366.4|2382.2|2370.2|2378.4|2366.4|15
1591780200000|2020-06-10 09:10:00|2377.6|2365.6|2375.2|2363.2|2379.2|2367.2|2373.2|2361.2|13
1591780500000|2020-06-10 09:15:00|2375.7|2363.7|2377.8|2365.8|2378.6|2366.6|2375.7|2363.7|7
1591780800000|2020-06-10 09:20:00|2378.8|2366.8|2378.5|2366.5|2382.8|2370.8|2376.3|2364.3|102
1591781100000|2020-06-10 09:25:00|2378.7|2366.7|2378.3|2366.3|2381.8|2369.8|2376.3|2364.3|59
1591781400000|2020-06-10 09:30:00|2378.6|2366.6|2379.8|2367.8|2381.8|2369.8|2377.8|2365.8|14
1591781700000|2020-06-10 09:35:00|2380.6|2368.6|2380.8|2368.8|2381.8|2369.8|2378.8|2366.8|15
1591782000000|2020-06-10 09:40:00|2380.6|2368.6|2372.1|2360.1|2380.8|2368.8|2372.1|2360.1|25
1591782300000|2020-06-10 09:45:00|2372.3|2360.3|2373.1|2361.1|2375.1|2363.1|2370.1|2358.1|4
1591782600000|2020-06-10 09:50:00|2372.3|2360.3|2371.8|2359.8|2375.1|2363.1|2367.8|2355.8|3
1591782900000|2020-06-10 09:55:00|2372.1|2360.1|2368.9|2356.9|2372.3|2360.3|2367.1|2355.1|118
1591842600000|2020-06-11 02:30:00|2381.6|2369.6|2382.6|2370.6|2386.9|2374.9|2380.8|2368.8|54
1591842900000|2020-06-11 02:35:00|2382.4|2370.4|2376.8|2364.8|2383.4|2371.4|2375.8|2363.8|17
1591843200000|2020-06-11 02:40:00|2376.5|2364.5|2377|2365|2379.8|2367.8|2370.4|2358.4|15
1591843500000|2020-06-11 02:45:00|2377.4|2365.4|2380.6|2368.6|2382.3|2370.3|2377|2365|48
1591843800000|2020-06-11 02:50:00|2380.1|2368.1|2375.4|2363.4|2380.6|2368.6|2374|2362|31
1591844100000|2020-06-11 02:55:00|2375.2|2363.2|2371|2359|2376.4|2364.4|2366.8|2354.8|14
1591844400000|2020-06-11 03:00:00|2371.5|2359.5|2376.9|2364.9|2377.4|2365.4|2370.4|2358.4|7
1591844700000|2020-06-11 03:05:00|2377.4|2365.4|2374.4|2362.4|2377.4|2365.4|2373.4|2361.4|0
1591845000000|2020-06-11 03:10:00|2375.4|2363.4|2373.4|2361.4|2376.4|2364.4|2372.4|2360.4|0
1591845300000|2020-06-11 03:15:00|2373.6|2361.6|2382.8|2370.8|2385.5|2373.5|2373.6|2361.6|16
1591845600000|2020-06-11 03:20:00|2383|2371|2388.2|2376.2|2390|2378|2383|2371|43
1591845900000|2020-06-11 03:25:00|2388.5|2376.5|2384.7|2372.7|2391|2379|2384.2|2372.2|12
1591846200000|2020-06-11 03:30:00|2384.2|2372.2|2385.2|2373.2|2387.7|2375.7|2384.2|2372.2|3
1591846500000|2020-06-11 03:35:00|2385.7|2373.7|2388|2376|2388.2|2376.2|2385|2373|2
1591846800000|2020-06-11 03:40:00|2387.7|2375.7|2384.9|2372.9|2387.7|2375.7|2383.9|2371.9|0
1591847100000|2020-06-11 03:45:00|2384.5|2372.5|2383.9|2371.9|2384.9|2372.9|2382.6|2370.6|0
1591847400000|2020-06-11 03:50:00|2384.4|2372.4|2386.7|2374.7|2387.7|2375.7|2383.9|2371.9|3
1591847700000|2020-06-11 03:55:00|2386.2|2374.2|2384.9|2372.9|2386.4|2374.4|2384.9|2372.9|7
1591848000000|2020-06-11 04:00:00|2384.5|2372.5|2385.9|2373.9|2386.7|2374.7|2383.5|2371.5|3
1591848300000|2020-06-11 04:05:00|2385.7|2373.7|2384.9|2372.9|2385.9|2373.9|2383.4|2371.4|0
1591848600000|2020-06-11 04:10:00|2385.4|2373.4|2385.1|2373.1|2386.7|2374.7|2384.6|2372.6|0
1591848900000|2020-06-11 04:15:00|2384.6|2372.6|2385.3|2373.3|2385.9|2373.9|2384|2372|10
1591849200000|2020-06-11 04:20:00|2385.9|2373.9|2391.4|2379.4|2392.1|2380.1|2385.3|2373.3|39
1591849500000|2020-06-11 04:25:00|2391.1|2379.1|2397.1|2385.1|2400.2|2388.2|2389.2|2377.2|31
1591857000000|2020-06-11 06:30:00|2376|2364|2367.7|2355.7|2376.2|2364.2|2360|2348|67
1591857300000|2020-06-11 06:35:00|2368.1|2356.1|2358.1|2346.1|2369.7|2357.7|2354.9|2342.9|69
1591857600000|2020-06-11 06:40:00|2357.1|2345.1|2358.9|2346.9|2364.4|2352.4|2352.9|2340.9|77
1591857900000|2020-06-11 06:45:00|2358.4|2346.4|2369.2|2357.2|2369.2|2357.2|2357.9|2345.9|32
1591858200000|2020-06-11 06:50:00|2369.7|2357.7|2369.4|2357.4|2372.7|2360.7|2364.9|2352.9|1
1591858500000|2020-06-11 06:55:00|2369.2|2357.2|2366.9|2354.9|2370.7|2358.7|2366.9|2354.9|0
1591858800000|2020-06-11 07:00:00|2367.6|2355.6|2364.9|2352.9|2367.9|2355.9|2362.9|2350.9|1
1591859100000|2020-06-11 07:05:00|2363.9|2351.9|2365.5|2353.5|2367.7|2355.7|2359.9|2347.9|24
1591859400000|2020-06-11 07:10:00|2365.1|2353.1|2369|2357|2369.8|2357.8|2360.5|2348.5|3
1591859700000|2020-06-11 07:15:00|2369.2|2357.2|2377.8|2365.8|2380.5|2368.5|2366.5|2354.5|12
1591860000000|2020-06-11 07:20:00|2378.2|2366.2|2375.5|2363.5|2379.5|2367.5|2374.5|2362.5|13
1591860300000|2020-06-11 07:25:00|2375.3|2363.3|2376.5|2364.5|2376.5|2364.5|2372.5|2360.5|3
1591860600000|2020-06-11 07:30:00|2377.3|2365.3|2376.5|2364.5|2380.5|2368.5|2375.5|2363.5|0
1591860900000|2020-06-11 07:35:00|2377.5|2365.5|2368.5|2356.5|2377.5|2365.5|2367.5|2355.5|0
1591861200000|2020-06-11 07:40:00|2369.5|2357.5|2369.5|2357.5|2372.5|2360.5|2364.5|2352.5|0
1591861500000|2020-06-11 07:45:00|2369.2|2357.2|2364.5|2352.5|2369.2|2357.2|2358.5|2346.5|0
1591861800000|2020-06-11 07:50:00|2364.2|2352.2|2367.4|2355.4|2367.5|2355.5|2364|2352|11
1591862100000|2020-06-11 07:55:00|2367.9|2355.9|2359.4|2347.4|2369.4|2357.4|2357.4|2345.4|1
1591862400000|2020-06-11 08:00:00|2359.9|2347.9|2365.4|2353.4|2366.4|2354.4|2359.9|2347.9|1
1591862700000|2020-06-11 08:05:00|2365.9|2353.9|2374.4|2362.4|2374.4|2362.4|2365.9|2353.9|1
1591863000000|2020-06-11 08:10:00|2374.9|2362.9|2375.4|2363.4|2376.4|2364.4|2372.4|2360.4|0
1591863300000|2020-06-11 08:15:00|2374.6|2362.6|2376.4|2364.4|2376.4|2364.4|2373.4|2361.4|0
1591863600000|2020-06-11 08:20:00|2375.4|2363.4|2371.4|2359.4|2375.4|2363.4|2371.2|2359.2|0
1591863900000|2020-06-11 08:25:00|2371.2|2359.2|2369.2|2357.2|2372.2|2360.2|2368.7|2356.7|14
1591864200000|2020-06-11 08:30:00|2368.8|2356.8|2374.2|2362.2|2374.4|2362.4|2366.5|2354.5|2
1591864500000|2020-06-11 08:35:00|2374.4|2362.4|2369.4|2357.4|2375.4|2363.4|2369.4|2357.4|1
1591864800000|2020-06-11 08:40:00|2367.4|2355.4|2369.4|2357.4|2369.4|2357.4|2363.4|2351.4|4
1591865100000|2020-06-11 08:45:00|2369|2357|2367.4|2355.4|2369|2357|2365.2|2353.2|9
1591865400000|2020-06-11 08:50:00|2366.8|2354.8|2373.4|2361.4|2373.4|2361.4|2364.2|2352.2|7
1591865700000|2020-06-11 08:55:00|2372.4|2360.4|2374.4|2362.4|2380.2|2368.2|2372.4|2360.4|7
1591866000000|2020-06-11 09:00:00|2373.4|2361.4|2373.4|2361.4|2375.2|2363.2|2369.9|2357.9|6
1591866300000|2020-06-11 09:05:00|2373.9|2361.9|2368.4|2356.4|2377.4|2365.4|2367.4|2355.4|5
1591866600000|2020-06-11 09:10:00|2367.4|2355.4|2369|2357|2373|2361|2366.9|2354.9|44
1591866900000|2020-06-11 09:15:00|2368.3|2356.3|2373|2361|2374.8|2362.8|2367.7|2355.7|18
1591867200000|2020-06-11 09:20:00|2372.8|2360.8|2370|2358|2375|2363|2370|2358|0
1591867500000|2020-06-11 09:25:00|2369.5|2357.5|2377.7|2365.7|2378.3|2366.3|2369|2357|10
1591867800000|2020-06-11 09:30:00|2377.5|2365.5|2379.3|2367.3|2381|2369|2376.5|2364.5|29
1591868100000|2020-06-11 09:35:00|2378.9|2366.9|2377.3|2365.3|2379.3|2367.3|2372.3|2360.3|0
1591868400000|2020-06-11 09:40:00|2376.9|2364.9|2381.1|2369.1|2384.7|2372.7|2376.7|2364.7|60
1591868700000|2020-06-11 09:45:00|2382.1|2370.1|2382.8|2370.8|2385.9|2373.9|2381.1|2369.1|0
1591869000000|2020-06-11 09:50:00|2383|2371|2382.1|2370.1|2385.3|2373.3|2382.1|2370.1|0
1591869300000|2020-06-11 09:55:00|2381.8|2369.8|2385.1|2373.1|2387.1|2375.1|2381.3|2369.3|45
1591929000000|2020-06-12 02:30:00|2341.7|2329.7|2348.5|2336.5|2349|2337|2335.7|2323.3|46
1591929300000|2020-06-12 02:35:00|2347.5|2335.5|2359.4|2347.4|2364.3|2352.3|2347.3|2335.3|217
1591929600000|2020-06-12 02:40:00|2359.2|2347.2|2356.7|2344.7|2359.4|2347.4|2355.7|2343.7|7
1591929900000|2020-06-12 02:45:00|2357.2|2345.2|2349.7|2337.7|2358.7|2346.7|2347.7|2335.7|11
1591930200000|2020-06-12 02:50:00|2350.5|2338.5|2352.9|2340.9|2353.5|2341.5|2349.9|2337.9|2
1591930500000|2020-06-12 02:55:00|2351.9|2339.9|2348.6|2336.6|2352.1|2340.1|2348.6|2336.6|4
1591930800000|2020-06-12 03:00:00|2349.5|2337.5|2349.4|2337.4|2350.3|2338.3|2348.6|2336.6|11
1591931100000|2020-06-12 03:05:00|2349.1|2337.1|2352.9|2340.9|2353.1|2341.1|2348.6|2336.6|5
1591931400000|2020-06-12 03:10:00|2351.8|2339.8|2353.8|2341.8|2355|2343|2351.8|2339.8|0
1591931700000|2020-06-12 03:15:00|2354.6|2342.6|2353.8|2341.8|2359.6|2347.6|2353.3|2341.3|0
1591932000000|2020-06-12 03:20:00|2352.8|2340.8|2356|2344|2357|2345|2351.2|2339.2|18
1591932300000|2020-06-12 03:25:00|2356.2|2344.2|2358.2|2346.2|2358.2|2346.2|2356.2|2344.2|1
1591932600000|2020-06-12 03:30:00|2360.2|2348.2|2359.9|2347.9|2362.4|2350.4|2359.4|2347.4|0
1591932900000|2020-06-12 03:35:00|2359.4|2347.4|2359.4|2347.4|2359.4|2347.4|2357.4|2345.4|50
1591933200000|2020-06-12 03:40:00|2360.2|2348.2|2361.8|2349.8|2363.8|2351.8|2359.8|2347.8|34
1591933500000|2020-06-12 03:45:00|2361.6|2349.6|2361.8|2349.8|2362|2350|2360.4|2348.4|88
1591933800000|2020-06-12 03:50:00|2362.2|2350.2|2363|2351|2363.8|2351.8|2362.2|2350.2|0
1591934100000|2020-06-12 03:55:00|2363.2|2351.2|2364|2352|2365|2353|2363|2351|18
1591934400000|2020-06-12 04:00:00|2363|2351|2364|2352|2364|2352|2363|2351|33
1591934700000|2020-06-12 04:05:00|2363|2351|2364|2352|2364|2352|2363|2351|20
1591935000000|2020-06-12 04:10:00|2365|2353|2364.8|2352.8|2365|2353|2364.8|2352.8|17
1591935300000|2020-06-12 04:15:00|2365|2353|2370.3|2358.3|2371.3|2359.3|2364.8|2352.8|323
1591935600000|2020-06-12 04:20:00|2369.3|2357.3|2370.9|2358.9|2371.7|2359.7|2368.3|2356.3|22
1591935900000|2020-06-12 04:25:00|2370.8|2358.8|2371.3|2359.3|2371.9|2359.9|2369.7|2357.7|35
1591943400000|2020-06-12 06:30:00|2375.2|2363.2|2365.6|2353.6|2375.2|2363.2|2365.6|2353.6|16
1591943700000|2020-06-12 06:35:00|2365.8|2353.8|2368.8|2356.8|2368.8|2356.8|2364.3|2352.3|1
1591944000000|2020-06-12 06:40:00|2367.8|2355.8|2369.4|2357.4|2369.4|2357.4|2365.4|2353.4|13
1591944300000|2020-06-12 06:45:00|2369.2|2357.2|2373.5|2361.5|2375.3|2363.3|2367.5|2355.5|87
1591944600000|2020-06-12 06:50:00|2373.7|2361.7|2379.5|2367.5|2381.5|2369.5|2373.7|2361.7|128
1591944900000|2020-06-12 06:55:00|2379.9|2367.9|2375|2363|2380.5|2368.5|2374.3|2362.3|0
1591945200000|2020-06-12 07:00:00|2374.8|2362.8|2373.1|2361.1|2377.3|2365.3|2372.3|2360.3|75
1591945500000|2020-06-12 07:05:00|2372.3|2360.3|2376.9|2364.9|2379.1|2367.1|2372.2|2360.2|23
1591945800000|2020-06-12 07:10:00|2377.4|2365.4|2381.9|2369.9|2384.3|2372.3|2377.4|2365.4|4
1591946100000|2020-06-12 07:15:00|2382.3|2370.3|2382.3|2370.3|2384.7|2372.7|2381.1|2369.1|3
1591946400000|2020-06-12 07:20:00|2381.3|2369.3|2384.3|2372.3|2385.5|2373.5|2381.1|2369.1|11
1591946700000|2020-06-12 07:25:00|2384.5|2372.5|2382.3|2370.3|2385.3|2373.3|2382.3|2370.3|2
1591947000000|2020-06-12 07:30:00|2381.3|2369.3|2383.1|2371.1|2383.1|2371.1|2377.9|2365.9|39
1591947300000|2020-06-12 07:35:00|2383.3|2371.3|2381.3|2369.3|2384.1|2372.1|2380.1|2368.1|0
1591947600000|2020-06-12 07:40:00|2382.3|2370.3|2381.9|2369.9|2384.9|2372.9|2381.9|2369.9|8
1591947900000|2020-06-12 07:45:00|2380.9|2368.9|2382.7|2370.7|2383.9|2371.9|2380.9|2368.9|8
1591948200000|2020-06-12 07:50:00|2383.2|2371.2|2384.7|2372.7|2385.2|2373.2|2380.5|2368.5|10
1591948500000|2020-06-12 07:55:00|2385|2373|2387.7|2375.7|2387.7|2375.7|2384.2|2372.2|0
1591948800000|2020-06-12 08:00:00|2387.3|2375.3|2386.6|2374.6|2388.5|2376.5|2386.6|2374.6|5
1591949100000|2020-06-12 08:05:00|2386.3|2374.3|2387.4|2375.4|2388.5|2376.5|2385.5|2373.5|2
1591949400000|2020-06-12 08:10:00|2387.6|2375.6|2389.1|2377.1|2389.6|2377.6|2387.6|2375.6|11
1591949700000|2020-06-12 08:15:00|2388.9|2376.9|2401.7|2389.7|2404.1|2392.1|2388.9|2376.9|43
1591950000000|2020-06-12 08:20:00|2401.9|2389.9|2402.2|2390.2|2413.9|2401.9|2401.9|2389.9|23
1591950300000|2020-06-12 08:25:00|2402.5|2390.5|2406.2|2394.2|2406.2|2394.2|2402|2390|8
1591950600000|2020-06-12 08:30:00|2405.8|2393.8|2409.6|2397.6|2409.8|2397.8|2405.7|2393.7|1
1591950900000|2020-06-12 08:35:00|2408.8|2396.8|2418.4|2406.4|2418.4|2406.4|2408.8|2396.8|123
1591951200000|2020-06-12 08:40:00|2418.6|2406.6|2413.4|2401.4|2418.6|2406.6|2413.4|2401.4|4
1591951500000|2020-06-12 08:45:00|2413.1|2401.1|2416.4|2404.4|2416.6|2404.6|2412.4|2400.4|4
1591951800000|2020-06-12 08:50:00|2416.2|2404.2|2407.1|2395.1|2416.4|2404.4|2406.6|2394.6|0
1591952100000|2020-06-12 08:55:00|2407.9|2395.9|2414.7|2402.7|2416.1|2404.1|2406.6|2394.6|122
1591952400000|2020-06-12 09:00:00|2414.2|2402.2|2417.1|2405.1|2417.1|2405.1|2413.7|2401.7|31
1591952700000|2020-06-12 09:05:00|2417.6|2405.6|2425.5|2413.5|2425.7|2413.7|2417.1|2405.1|89
1591953000000|2020-06-12 09:10:00|2425.7|2413.7|2426.4|2414.4|2429.2|2417.2|2424.5|2412.5|103
1591953300000|2020-06-12 09:15:00|2427.2|2415.2|2414.6|2402.6|2428.7|2416.7|2414.6|2402.6|72
1591953600000|2020-06-12 09:20:00|2414.3|2402.3|2418.1|2406.1|2421.6|2409.6|2413.5|2401.5|117
1591953900000|2020-06-12 09:25:00|2417.9|2405.9|2419.1|2407.1|2422|2410|2417.3|2405.3|25
1591954200000|2020-06-12 09:30:00|2418.1|2406.1|2420.5|2408.5|2423.7|2411.7|2418.1|2406.1|10
1591954500000|2020-06-12 09:35:00|2421|2409|2422.6|2410.6|2424.3|2412.3|2411.8|2399.8|5
1591954800000|2020-06-12 09:40:00|2421|2409|2415.2|2403.2|2421|2409|2414.4|2402.4|15
1591955100000|2020-06-12 09:45:00|2414.4|2402.4|2413.4|2401.4|2416|2404|2412.6|2400.6|10
1591955400000|2020-06-12 09:50:00|2413.1|2401.1|2404.6|2392.6|2413.1|2401.1|2404.6|2392.6|17
1591955700000|2020-06-12 09:55:00|2405|2393|2398|2386|2405.6|2393.6|2397.3|2384.7|46
1592188200000|2020-06-15 02:30:00|2395.9|2383.9|2399.9|2387.9|2402.1|2390.1|2388.9|2376.9|0
1592188500000|2020-06-15 02:35:00|2399.1|2387.1|2402.6|2390.6|2406.8|2394.8|2395.9|2383.9|41
1592188800000|2020-06-15 02:40:00|2402.5|2390.5|2399.6|2387.6|2402.6|2390.6|2398.5|2386.5|0
1592189100000|2020-06-15 02:45:00|2399.8|2387.8|2394.4|2382.4|2406.5|2394.5|2394.4|2382.4|7
1592189400000|2020-06-15 02:50:00|2394.2|2382.2|2386|2374|2394.2|2382.2|2385|2373|14
1592189700000|2020-06-15 02:55:00|2385.9|2373.9|2384.6|2372.6|2385.9|2373.9|2382.1|2370.1|28
1592190000000|2020-06-15 03:00:00|2384.2|2372.2|2383.7|2371.7|2384.6|2372.6|2376.9|2364.9|68
1592190300000|2020-06-15 03:05:00|2383.6|2371.6|2384.6|2372.6|2384.6|2372.6|2379.7|2367.7|0
1592190600000|2020-06-15 03:10:00|2384.9|2372.9|2385.7|2373.7|2388.4|2376.4|2383.7|2371.7|20
1592190900000|2020-06-15 03:15:00|2385.6|2373.6|2382.6|2370.6|2386.9|2374.9|2381.6|2369.6|0
1592191200000|2020-06-15 03:20:00|2382.1|2370.1|2383.9|2371.9|2385.1|2373.1|2380.8|2368.8|11
1592191500000|2020-06-15 03:25:00|2383.8|2371.8|2383.4|2371.4|2384.8|2372.8|2382|2370|38
1592191800000|2020-06-15 03:30:00|2383.2|2371.2|2383.9|2371.9|2384.6|2372.6|2382.9|2370.9|0
1592192100000|2020-06-15 03:35:00|2384.6|2372.6|2383.6|2371.6|2385.8|2373.8|2382|2370|2
1592192400000|2020-06-15 03:40:00|2382.7|2370.7|2382.5|2370.5|2383.1|2371.1|2381.5|2369.5|5
1592192700000|2020-06-15 03:45:00|2382.4|2370.4|2381.4|2369.4|2383.4|2371.4|2381.2|2369.2|0
1592193000000|2020-06-15 03:50:00|2381.2|2369.2|2375.4|2363.4|2381.7|2369.7|2375.4|2363.4|36
1592193300000|2020-06-15 03:55:00|2375.5|2363.5|2376.7|2364.7|2379.2|2367.2|2374.7|2362.7|7
1592193600000|2020-06-15 04:00:00|2377.5|2365.5|2379.4|2367.4|2379.4|2367.4|2376.7|2364.7|1
1592193900000|2020-06-15 04:05:00|2380.1|2368.1|2378.5|2366.5|2380.1|2368.1|2378.2|2366.2|12
1592194200000|2020-06-15 04:10:00|2378.9|2366.9|2378.7|2366.7|2379|2367|2378.5|2366.5|1
1592194500000|2020-06-15 04:15:00|2379.4|2367.4|2379|2367|2379.4|2367.4|2378.6|2366.6|0
1592194800000|2020-06-15 04:20:00|2378.6|2366.6|2380.1|2368.1|2382.8|2370.8|2378.4|2366.4|18
1592195100000|2020-06-15 04:25:00|2380.4|2368.4|2381.9|2365.9|2382.4|2370.4|2377.9|2365.5|4
1592202600000|2020-06-15 06:30:00|2360.2|2348.2|2347.2|2335.2|2360.6|2348.6|2346.9|2334.9|36
1592202900000|2020-06-15 06:35:00|2346.9|2334.9|2339.9|2327.9|2346.9|2334.9|2330.3|2318.3|92
1592203200000|2020-06-15 06:40:00|2339.7|2327.7|2337|2325|2342|2330|2333.2|2321.2|113
1592203500000|2020-06-15 06:45:00|2336.2|2324.2|2328|2316|2336.9|2324.9|2327|2315|118
1592203800000|2020-06-15 06:50:00|2327.9|2315.9|2327.3|2315.3|2336.3|2324.3|2326.1|2314.1|53
1592204100000|2020-06-15 06:55:00|2327.6|2315.6|2324.2|2312.2|2329.8|2317.8|2322.5|2310.5|208
1592204400000|2020-06-15 07:00:00|2324.8|2312.8|2328.8|2316.8|2332.8|2320.8|2324.8|2312.8|0
1592204700000|2020-06-15 07:05:00|2329.3|2317.3|2329.2|2317.2|2331.5|2319.5|2329.2|2317.2|44
1592205000000|2020-06-15 07:10:00|2328.3|2316.3|2320.1|2308.1|2328.8|2316.8|2318.8|2306.8|6
1592205300000|2020-06-15 07:15:00|2319.8|2307.8|2321.9|2309.9|2322.9|2310.9|2316.5|2304.5|10
1592205600000|2020-06-15 07:20:00|2321.8|2309.8|2325.4|2313.4|2325.4|2313.4|2319.8|2307.8|24
1592205900000|2020-06-15 07:25:00|2325.9|2313.9|2321.9|2309.9|2328.1|2316.1|2320.2|2308.2|10
1592206200000|2020-06-15 07:30:00|2321.8|2309.8|2321.8|2309.8|2321.8|2309.8|2317.9|2305.9|2
1592206500000|2020-06-15 07:35:00|2321.3|2309.3|2335.3|2323.3|2335.3|2323.3|2320.9|2308.9|3
1592206800000|2020-06-15 07:40:00|2335.8|2323.8|2337.3|2325.3|2340|2328|2334.9|2322.9|42
1592207100000|2020-06-15 07:45:00|2337.8|2325.8|2341.8|2329.8|2350.6|2336.4|2337.8|2325.8|17
1592207400000|2020-06-15 07:50:00|2341.6|2329.6|2340.5|2328.5|2343.8|2331.8|2339.3|2327.3|4
1592207700000|2020-06-15 07:55:00|2341.5|2329.5|2342.5|2330.5|2342.5|2330.5|2337.6|2325.6|0
1592208000000|2020-06-15 08:00:00|2342.2|2330.2|2343.5|2331.5|2346.6|2334.6|2341.6|2329.6|0
1592208300000|2020-06-15 08:05:00|2343.1|2331.1|2339.7|2327.7|2343.1|2331.1|2338.7|2326.7|0
1592208600000|2020-06-15 08:10:00|2339.2|2327.2|2336.5|2324.5|2339.9|2327.9|2336|2324|0
1592208900000|2020-06-15 08:15:00|2336.4|2324.4|2338.7|2326.7|2339.2|2327.2|2336.4|2324.4|0
1592209200000|2020-06-15 08:20:00|2338.4|2326.4|2340.2|2328.2|2342.7|2330.7|2337.7|2325.7|0
1592209500000|2020-06-15 08:25:00|2340.1|2328.1|2343|2331|2343.7|2331.7|2338.7|2326.7|4
1592209800000|2020-06-15 08:30:00|2344.6|2332.6|2349.6|2337.6|2350.6|2338.6|2343.7|2331.7|17
1592210100000|2020-06-15 08:35:00|2349.7|2337.7|2351.6|2339.6|2356.6|2344.6|2349.7|2337.7|5
1592210400000|2020-06-15 08:40:00|2350.8|2338.8|2347.1|2335.1|2350.8|2338.8|2347.1|2335.1|19
1592210700000|2020-06-15 08:45:00|2349|2337|2352.5|2340.5|2352.5|2340.5|2348.5|2336.5|13
1592211000000|2020-06-15 08:50:00|2352.4|2340.4|2345.4|2333.4|2352.5|2340.5|2344.4|2332.4|0
1592211300000|2020-06-15 08:55:00|2344.4|2332.4|2336.7|2324.7|2344.4|2332.4|2336.7|2324.7|267
1592211600000|2020-06-15 09:00:00|2336.8|2324.8|2344.1|2332.1|2344.1|2332.1|2332.5|2320.5|20
1592211900000|2020-06-15 09:05:00|2344.2|2332.2|2338.4|2326.4|2344.6|2332.6|2337.1|2325.1|1
1592212200000|2020-06-15 09:10:00|2338.3|2326.3|2346.1|2334.1|2347.1|2335.1|2335.9|2323.9|3
1592212500000|2020-06-15 09:15:00|2347.1|2335.1|2342.1|2330.1|2347.1|2335.1|2341.2|2329.2|26
1592212800000|2020-06-15 09:20:00|2341.7|2329.7|2346.6|2334.6|2347.6|2335.6|2341.2|2329.2|3
1592213100000|2020-06-15 09:25:00|2346.5|2334.5|2342.9|2330.9|2346.5|2334.5|2339.5|2327.5|15
1592213400000|2020-06-15 09:30:00|2343.1|2331.1|2350|2338|2350.3|2338.3|2343|2331|1
1592213700000|2020-06-15 09:35:00|2350.6|2338.6|2354.3|2342.3|2355|2343|2349|2337|4
1592214000000|2020-06-15 09:40:00|2355|2343|2358.6|2346.6|2360.3|2348.3|2355|2343|95
1592214300000|2020-06-15 09:45:00|2359|2347|2359|2347|2360.9|2348.9|2358.6|2346.6|22
1592214600000|2020-06-15 09:50:00|2359.7|2347.7|2355.9|2343.9|2360.6|2348.6|2355.3|2343.3|15
1592214900000|2020-06-15 09:55:00|2355.8|2343.8|2351.9|2339.9|2357.3|2345.3|2351.3|2337.6|146
1592274600000|2020-06-16 02:30:00|2402.4|2390.4|2401.1|2389.1|2418.8|2403.2|2401.1|2388.7|79
1592274900000|2020-06-16 02:35:00|2402.1|2390.1|2408.3|2396.3|2408.7|2396.7|2399|2387|53
1592275200000|2020-06-16 02:40:00|2407.8|2395.8|2403.8|2391.8|2408.3|2396.3|2403.3|2391.3|40
1592275500000|2020-06-16 02:45:00|2405.9|2393.9|2408.4|2396.4|2408.4|2396.4|2405.3|2393.3|12
1592275800000|2020-06-16 02:50:00|2408.3|2396.3|2408.5|2396.5|2411.7|2399.7|2408.3|2396.3|56
1592276100000|2020-06-16 02:55:00|2408.9|2396.9|2409.1|2397.1|2409.9|2397.9|2407.7|2395.7|17
1592276400000|2020-06-16 03:00:00|2409.5|2397.5|2409.9|2397.9|2410.6|2398.6|2408|2396|0
1592276700000|2020-06-16 03:05:00|2410.2|2398.2|2408.7|2396.7|2410.7|2398.7|2408|2396|7
1592277000000|2020-06-16 03:10:00|2409.1|2397.1|2410.3|2398.3|2412.5|2400.5|2409.1|2397.1|5
1592277300000|2020-06-16 03:15:00|2411.1|2399.1|2408.2|2396.2|2411.1|2399.1|2408.2|2396.2|23
1592277600000|2020-06-16 03:20:00|2407.5|2395.5|2401.4|2389.4|2407.5|2395.5|2401.4|2389.4|28
1592277900000|2020-06-16 03:25:00|2400.9|2388.9|2400.8|2388.8|2402.2|2390.2|2399.3|2387.3|4
1592278200000|2020-06-16 03:30:00|2400.5|2388.5|2404.3|2392.3|2404.9|2392.9|2400.5|2388.5|16
1592278500000|2020-06-16 03:35:00|2403.7|2391.7|2401.7|2389.7|2404.3|2392.3|2401.7|2389.7|0
1592278800000|2020-06-16 03:40:00|2401.5|2389.5|2403.3|2391.3|2403.4|2391.4|2400.3|2388.3|9
1592279100000|2020-06-16 03:45:00|2402.9|2390.9|2401.1|2389.1|2403.8|2391.8|2401.1|2389.1|76
1592279400000|2020-06-16 03:50:00|2401.6|2389.6|2399.1|2387.1|2402.6|2390.6|2399.1|2387.1|0
1592279700000|2020-06-16 03:55:00|2398.5|2386.5|2384.3|2372.3|2400.7|2386.5|2381.5|2369.5|336
1592280000000|2020-06-16 04:00:00|2384.6|2372.6|2385.9|2373.9|2389.8|2377.8|2384.2|2372.2|13
1592280300000|2020-06-16 04:05:00|2386.2|2374.2|2388.1|2376.1|2388.1|2376.1|2385.7|2373.7|2
1592280600000|2020-06-16 04:10:00|2387.5|2375.5|2390.7|2378.7|2390.7|2378.7|2387|2375|20
1592280900000|2020-06-16 04:15:00|2390.4|2378.4|2388.1|2376.1|2390.4|2378.4|2387.3|2375.3|8
1592281200000|2020-06-16 04:20:00|2386.8|2374.8|2383.8|2371.8|2387.9|2375.9|2383.8|2371.8|17
1592281500000|2020-06-16 04:25:00|2383.3|2371.3|2374.7|2362.7|2383.8|2371.8|2374.6|2362.6|43
1592289000000|2020-06-16 06:30:00|2384.3|2372.3|2390.2|2378.2|2394.3|2378.9|2384.3|2372.3|14
1592289300000|2020-06-16 06:35:00|2394.1|2382.1|2393.2|2381.2|2398.9|2386.9|2392.5|2380.5|59
1592289600000|2020-06-16 06:40:00|2393.4|2381.4|2395.6|2383.6|2395.9|2383.9|2391.7|2379.7|1
1592289900000|2020-06-16 06:45:00|2396.1|2384.1|2398.5|2386.5|2399.8|2386.5|2396.1|2383.8|4
1592290200000|2020-06-16 06:50:00|2397.6|2385.6|2403.5|2391.5|2404.2|2392.2|2397.6|2385.6|62
1592290500000|2020-06-16 06:55:00|2403.4|2391.4|2403.3|2391.3|2405.1|2393.1|2402.6|2390.6|52
1592290800000|2020-06-16 07:00:00|2404.1|2392.1|2398.2|2386.2|2406|2394|2396.1|2384.1|52
1592291100000|2020-06-16 07:05:00|2398.1|2386.1|2396.8|2384.8|2400.2|2388.2|2395.2|2383.2|5
1592291400000|2020-06-16 07:10:00|2397.3|2385.3|2392.9|2380.9|2398.2|2386.2|2391.4|2378.3|1
1592291700000|2020-06-16 07:15:00|2391.9|2379.9|2390.4|2378.4|2392.9|2380.9|2388.2|2375.4|8
1592292000000|2020-06-16 07:20:00|2390.3|2378.3|2395.3|2383.3|2397.8|2385.8|2390.2|2378.2|1
1592292300000|2020-06-16 07:25:00|2395.5|2383.5|2396.9|2384.9|2399.4|2387.4|2393.3|2381.3|0
1592292600000|2020-06-16 07:30:00|2396.8|2384.8|2396.9|2384.9|2397|2385|2394.9|2382.9|0
1592292900000|2020-06-16 07:35:00|2397|2385|2409.4|2397.4|2413.8|2401.8|2397|2385|23
1592293200000|2020-06-16 07:40:00|2409.3|2397.3|2408.9|2396.9|2410.4|2398.4|2406.9|2394.9|2
1592293500000|2020-06-16 07:45:00|2409|2397|2406.8|2394.8|2410.4|2398.4|2406.8|2394.8|0
1592293800000|2020-06-16 07:50:00|2406.4|2394.4|2401.4|2389.4|2406.4|2394.4|2397.9|2385.9|5
1592294100000|2020-06-16 07:55:00|2401.8|2389.8|2399.6|2387.6|2402.8|2390.8|2396.6|2384.6|3
1592294400000|2020-06-16 08:00:00|2399.5|2387.5|2398.7|2386.7|2402|2389.6|2396.6|2383.6|1
1592294700000|2020-06-16 08:05:00|2398.6|2386.6|2401.7|2385.7|2403.7|2387.7|2395.1|2381.2|0
1592295000000|2020-06-16 08:10:00|2402.4|2386.4|2403.2|2391.2|2406.2|2394|2401.4|2386.4|15
1592295300000|2020-06-16 08:15:00|2404.6|2392.6|2407.7|2395.7|2408.2|2396.2|2404.6|2392.6|0
1592295600000|2020-06-16 08:20:00|2407.2|2395.2|2405.6|2389.6|2407.3|2395.3|2402.7|2388.6|1
1592295900000|2020-06-16 08:25:00|2404.1|2392.1|2406.7|2394.7|2408|2395.5|2404.1|2390.6|0
1592296200000|2020-06-16 08:30:00|2406.6|2394.6|2410|2398|2410.5|2398.5|2405.3|2393.3|3
1592296500000|2020-06-16 08:35:00|2409.6|2397.6|2408.7|2396.7|2410.4|2398.4|2405.7|2393.7|0
1592296800000|2020-06-16 08:40:00|2409.1|2397.1|2410.2|2398.2|2410.2|2398.2|2405.6|2393.6|0
1592297100000|2020-06-16 08:45:00|2410.7|2398.7|2412.4|2400.4|2415.6|2403.6|2409.3|2397.3|35
1592297400000|2020-06-16 08:50:00|2412.8|2400.8|2413.4|2397.4|2413.8|2401.8|2410.9|2397.4|0
1592297700000|2020-06-16 08:55:00|2411.3|2399.3|2412.9|2400.9|2418.5|2406.5|2410.8|2397.4|14
1592298000000|2020-06-16 09:00:00|2414.2|2402.2|2417.2|2405.2|2417.2|2405.2|2412.8|2400.8|2
1592298300000|2020-06-16 09:05:00|2417.3|2405.3|2418.5|2406.5|2418.5|2406.5|2415.4|2403.4|17
1592298600000|2020-06-16 09:10:00|2418.4|2406.4|2417.7|2405.7|2419.9|2407.9|2416.3|2404.3|6
1592298900000|2020-06-16 09:15:00|2417.3|2405.3|2415.6|2403.6|2417.7|2405.7|2414.9|2402.9|7
1592299200000|2020-06-16 09:20:00|2416.5|2404.5|2418.1|2406.1|2418.6|2406.6|2415.1|2403.1|1
1592299500000|2020-06-16 09:25:00|2418.3|2406.3|2416|2404|2419.1|2407.1|2415.1|2403.1|4
1592299800000|2020-06-16 09:30:00|2415.9|2403.9|2417.4|2405.4|2418.2|2406.2|2415.1|2403.1|1
1592300100000|2020-06-16 09:35:00|2417.5|2405.5|2422.6|2410.6|2423.6|2411.6|2416.5|2404.5|32
1592300400000|2020-06-16 09:40:00|2422.2|2410.2|2421|2409|2423.1|2411.1|2420.5|2408.5|25
1592300700000|2020-06-16 09:45:00|2420.6|2408.6|2419.5|2407.5|2420.6|2408.6|2416.8|2403.3|0
1592301000000|2020-06-16 09:50:00|2419.6|2407.6|2418.1|2402.1|2419.6|2407.6|2414.6|2401|3
1592301300000|2020-06-16 09:55:00|2415.6|2403.6|2417.1|2401.1|2418.7|2405.3|2412.6|2399.5|12
1592361000000|2020-06-17 02:30:00|2405.2|2385.2|2401.6|2389.6|2409.9|2394.1|2400.3|2382.6|0
1592361300000|2020-06-17 02:35:00|2402.7|2390.7|2405.2|2393.2|2409.4|2395|2402.7|2389.4|12
1592361600000|2020-06-17 02:40:00|2404.4|2392.4|2402.2|2390.2|2404.5|2392.5|2402.1|2390.1|56
1592361900000|2020-06-17 02:45:00|2401.3|2389.3|2401.8|2389.8|2402.1|2390.1|2399.8|2387.8|51
1592362200000|2020-06-17 02:50:00|2401.4|2389.4|2400.4|2388.4|2405.1|2390.8|2400.4|2387.4|4
1592362500000|2020-06-17 02:55:00|2400.2|2388.2|2403.6|2391.6|2404.3|2392.3|2399.4|2386.8|1
1592362800000|2020-06-17 03:00:00|2402.8|2390.8|2401.5|2389.5|2404.2|2392.2|2401.1|2386.7|0
1592363100000|2020-06-17 03:05:00|2402.3|2390.3|2396.6|2384.6|2403.4|2391.4|2394.5|2380.4|1
1592363400000|2020-06-17 03:10:00|2396.5|2384.5|2391.2|2379.2|2397.6|2384.5|2391.2|2377.3|21
1592363700000|2020-06-17 03:15:00|2391.5|2379.5|2394.2|2382.2|2394.7|2382.7|2391.2|2379.2|1
1592364000000|2020-06-17 03:20:00|2394.3|2382.3|2395|2383|2396.2|2384.2|2394|2382|1
1592364300000|2020-06-17 03:25:00|2395.3|2383.3|2393.7|2381.7|2395.3|2383.3|2393.7|2381.7|0
1592364600000|2020-06-17 03:30:00|2394.6|2382.6|2399.4|2387.4|2399.4|2387.4|2393.7|2381.7|3
1592364900000|2020-06-17 03:35:00|2399.1|2387.1|2408.2|2396.2|2410|2398|2399.1|2387.1|21
1592365200000|2020-06-17 03:40:00|2407|2395|2405.7|2393.7|2411.1|2398.8|2404.8|2388.6|2
1592365500000|2020-06-17 03:45:00|2404.8|2392.8|2401.6|2389.6|2404.8|2392.8|2401.5|2388.8|1
1592365800000|2020-06-17 03:50:00|2402|2390|2400.6|2388.6|2402.5|2390.5|2400.6|2388.6|0
1592366100000|2020-06-17 03:55:00|2400.8|2388.8|2401.2|2389.2|2402.4|2390.4|2400.8|2388.8|0
1592366400000|2020-06-17 04:00:00|2401.6|2389.6|2404.3|2392.3|2407.8|2395.8|2401.6|2389.6|14
1592366700000|2020-06-17 04:05:00|2404.7|2392.7|2402.7|2390.7|2405.5|2393.5|2401.2|2389.2|2
1592367000000|2020-06-17 04:10:00|2402.9|2390.9|2402|2390|2403.4|2391.4|2402|2390|1
1592367300000|2020-06-17 04:15:00|2402.4|2390.4|2402.1|2390.1|2403.4|2391.4|2402|2390|10
1592367600000|2020-06-17 04:20:00|2402.9|2390.9|2404.4|2392.4|2406|2394|2402.9|2390.9|17
1592367900000|2020-06-17 04:25:00|2404.3|2392.3|2405.9|2389.9|2407|2392.4|2400.3|2387|19
1592375400000|2020-06-17 06:30:00|2411.9|2395.9|2416.1|2404.1|2424.1|2410.1|2409.9|2395.8|9
1592375700000|2020-06-17 06:35:00|2417.4|2405.4|2418|2406|2419.8|2407.8|2417.4|2405.4|3
1592376000000|2020-06-17 06:40:00|2418.1|2406.1|2430|2418|2430|2418|2418.1|2406.1|68
1592376300000|2020-06-17 06:45:00|2429.6|2417.6|2425.2|2413.2|2430|2418|2424.1|2412.1|3
1592376600000|2020-06-17 06:50:00|2425.3|2413.3|2423.6|2411.6|2425.7|2413.7|2422.8|2410.8|9
1592376900000|2020-06-17 06:55:00|2422.7|2410.7|2426.1|2414.1|2426.6|2414.6|2422.5|2410.5|5
1592377200000|2020-06-17 07:00:00|2425.6|2413.6|2424.9|2412.9|2426|2414|2422.9|2410.9|17
1592377500000|2020-06-17 07:05:00|2424.7|2412.7|2422.2|2410.2|2425.2|2413.2|2420.9|2408.9|14
1592377800000|2020-06-17 07:10:00|2420.7|2408.7|2420.2|2408.2|2422.7|2410.7|2420.1|2408.1|27
1592378100000|2020-06-17 07:15:00|2420.1|2408.1|2419.2|2407.2|2421.2|2409.2|2416.6|2404.6|0
1592378400000|2020-06-17 07:20:00|2419.3|2407.3|2418.6|2406.6|2420.1|2408.1|2415.7|2403.7|5
1592378700000|2020-06-17 07:25:00|2419.2|2407.2|2422|2410|2422.1|2410.1|2417.6|2405.6|1
1592379000000|2020-06-17 07:30:00|2422.1|2410.1|2421.5|2409.5|2424.5|2412.5|2420.4|2408.4|10
1592379300000|2020-06-17 07:35:00|2421.6|2409.6|2422.5|2410.5|2422.5|2410.5|2421.6|2409.6|0
1592379600000|2020-06-17 07:40:00|2423|2411|2421.6|2409.6|2423.4|2411.4|2421.5|2409.5|0
1592379900000|2020-06-17 07:45:00|2421.5|2409.5|2419.1|2403.1|2421.5|2409.5|2418.7|2402.7|0
1592380200000|2020-06-17 07:50:00|2419.2|2403.2|2419.6|2407.6|2423.2|2408.6|2418.7|2402.7|0
1592380500000|2020-06-17 07:55:00|2421.7|2405.7|2423.9|2407.9|2424.7|2411.1|2420.4|2404.6|106
1592380800000|2020-06-17 08:00:00|2423.5|2407.5|2426|2406|2427.7|2411.7|2423.5|2406|1
1592381100000|2020-06-17 08:05:00|2423.8|2407.8|2427.3|2407.3|2427.3|2410.6|2422.6|2405.3|5
1592381400000|2020-06-17 08:10:00|2425.8|2409.8|2425|2413|2426.4|2414.4|2423.1|2409.8|0
1592381700000|2020-06-17 08:15:00|2423.7|2411.7|2426.8|2414.8|2426.8|2414.8|2423|2411|0
1592382000000|2020-06-17 08:20:00|2427.2|2415.2|2427.5|2411.5|2429.2|2416.6|2426.3|2411.5|5
1592382300000|2020-06-17 08:25:00|2428.2|2412.2|2427.8|2411.8|2428.5|2414.3|2425.3|2411.5|0
1592382600000|2020-06-17 08:30:00|2427.5|2411.5|2424.7|2412.7|2427.5|2414.1|2424.3|2410.5|0
1592382900000|2020-06-17 08:35:00|2424.8|2412.8|2425.7|2413.7|2425.9|2413.9|2424.8|2412.8|1
1592383200000|2020-06-17 08:40:00|2425.3|2413.3|2426.6|2414.6|2426.6|2414.6|2424.9|2412.9|0
1592383500000|2020-06-17 08:45:00|2425.7|2413.7|2424.4|2412.4|2425.7|2413.7|2422.1|2410.1|0
1592383800000|2020-06-17 08:50:00|2424.3|2412.3|2424.8|2412.8|2425.7|2413.7|2423.8|2411.8|0
1592384100000|2020-06-17 08:55:00|2423.9|2411.9|2425.3|2413.3|2426.1|2414.1|2423.9|2411.9|0
1592384400000|2020-06-17 09:00:00|2425.4|2413.4|2428.1|2416.1|2428.6|2416.6|2425.4|2413.4|4
1592384700000|2020-06-17 09:05:00|2427.7|2415.7|2426.8|2414.8|2428.1|2416.1|2424.5|2412.5|2
1592385000000|2020-06-17 09:10:00|2426.4|2414.4|2427.7|2415.7|2427.8|2415.8|2422.1|2410.1|10
1592385300000|2020-06-17 09:15:00|2427.3|2415.3|2426.5|2414.5|2427.7|2415.7|2425.3|2413.3|13
1592385600000|2020-06-17 09:20:00|2426.4|2414.4|2425.6|2413.6|2427.8|2415.8|2425.2|2413.2|4
1592385900000|2020-06-17 09:25:00|2425.7|2413.7|2433.2|2421.2|2433.6|2421.6|2424.5|2408.9|39
1592386200000|2020-06-17 09:30:00|2432.8|2420.8|2433.3|2421.3|2434.7|2422.7|2431|2419|4
1592386500000|2020-06-17 09:35:00|2433.7|2421.7|2427.6|2415.6|2433.7|2421.7|2426.9|2414.9|2
1592386800000|2020-06-17 09:40:00|2427.7|2415.7|2427.1|2415.1|2429.2|2416.5|2425.5|2411.2|3
1592387100000|2020-06-17 09:45:00|2427.5|2415.5|2421.7|2409.7|2427.9|2415.9|2419|2407|1
1592387400000|2020-06-17 09:50:00|2420.9|2408.9|2417.7|2401.7|2422.1|2410.1|2415.2|2401.3|27
1592387700000|2020-06-17 09:55:00|2416.2|2404.2|2413.3|2393.3|2418.1|2404.2|2409.8|2393|58
1592447400000|2020-06-18 02:30:00|2413.9|2393.9|2410.9|2390.9|2419.5|2399.5|2406.2|2386.8|0
1592447700000|2020-06-18 02:35:00|2410.5|2390.5|2408.8|2396.8|2413.7|2396.8|2405.6|2386.6|0
1592448000000|2020-06-18 02:40:00|2409.3|2397.3|2411.3|2391.3|2414.4|2398.4|2408.8|2390.3|0
1592448300000|2020-06-18 02:45:00|2410.2|2394.2|2406.5|2390.5|2412.4|2394.2|2406|2388.5|0
1592448600000|2020-06-18 02:50:00|2404.6|2388.6|2402.4|2390.4|2406.3|2390.5|2401.8|2388.4|0
1592448900000|2020-06-18 02:55:00|2404.5|2388.5|2399.9|2387.9|2404.9|2390.8|2397.9|2384.5|0
1592449200000|2020-06-18 03:00:00|2400|2388|2399.7|2387.7|2402.5|2388.4|2399.4|2385.4|0
1592449500000|2020-06-18 03:05:00|2399.3|2387.3|2398|2386|2399.9|2387.3|2397.7|2383.9|0
1592449800000|2020-06-18 03:10:00|2397.8|2385.8|2402.6|2390.6|2404.1|2390.8|2396.3|2382.5|0
1592450100000|2020-06-18 03:15:00|2403.1|2391.1|2403|2391|2405.5|2392.1|2398.8|2386.5|0
1592450400000|2020-06-18 03:20:00|2402.6|2390.6|2398.8|2386.8|2403.2|2391.2|2397.8|2383.3|0
1592450700000|2020-06-18 03:25:00|2398.9|2382.9|2393|2381|2398.9|2384.8|2392.4|2378.5|0
1592451000000|2020-06-18 03:30:00|2393.4|2381.4|2396.7|2384.7|2398.9|2386.2|2392.3|2379.3|0
1592451300000|2020-06-18 03:35:00|2397.2|2385.2|2398|2386|2399.3|2387|2397.1|2383.3|2
1592451600000|2020-06-18 03:40:00|2397.6|2385.6|2398.8|2386.8|2399.7|2387.7|2396.4|2384.4|27
1592451900000|2020-06-18 03:45:00|2399.2|2387.2|2398.3|2386.3|2399.2|2387.2|2398.2|2386.2|1
1592452200000|2020-06-18 03:50:00|2398.4|2386.4|2399.3|2387.3|2399.3|2387.3|2398.2|2386.2|4
1592452500000|2020-06-18 03:55:00|2399.7|2387.7|2400.1|2388.1|2400.1|2388.1|2399.3|2387.3|9
1592452800000|2020-06-18 04:00:00|2401.1|2389.1|2401.1|2389.1|2401.1|2389.1|2401|2389|0
1592453100000|2020-06-18 04:05:00|2401.2|2389.2|2404.6|2392.6|2405.1|2393.1|2401.2|2389.2|0
1592453400000|2020-06-18 04:10:00|2404.5|2392.5|2403.9|2391.9|2405|2393|2403.4|2391.4|0
1592453700000|2020-06-18 04:15:00|2404|2392|2405|2393|2405.1|2393.1|2404|2392|16
1592454000000|2020-06-18 04:20:00|2405.1|2393.1|2405.4|2393.4|2405.4|2393.4|2404.5|2392.5|4
1592454300000|2020-06-18 04:25:00|2405.8|2393.8|2401.1|2389.1|2405.8|2393.8|2400.4|2388.4|2
1592461800000|2020-06-18 06:30:00|2401.4|2389.4|2401.7|2389.7|2405.3|2393.3|2400.3|2387.3|36
1592462100000|2020-06-18 06:35:00|2402.3|2390.3|2396.2|2384.2|2402.3|2390.3|2396.2|2382.6|0
1592462400000|2020-06-18 06:40:00|2395.8|2383.8|2395.8|2383.8|2398|2386|2394.5|2382.5|7
1592462700000|2020-06-18 06:45:00|2395.3|2383.3|2395.5|2383.5|2396.9|2384.9|2394.9|2382.9|0
1592463000000|2020-06-18 06:50:00|2394.7|2382.7|2398|2386|2399.9|2387|2394.2|2382.2|5
1592463300000|2020-06-18 06:55:00|2398.4|2386.4|2401.8|2389.8|2404.1|2390.8|2397.4|2383.5|0
1592463600000|2020-06-18 07:00:00|2402.3|2390.3|2403.3|2391.3|2403.8|2391.8|2399.8|2385.9|0
1592463900000|2020-06-18 07:05:00|2403.7|2391.7|2409.2|2397.2|2410.6|2398.6|2403.7|2391.7|3
1592464200000|2020-06-18 07:10:00|2408.7|2396.7|2411|2399|2411.1|2399.1|2408.3|2396.3|0
1592464500000|2020-06-18 07:15:00|2411.1|2399.1|2408|2396|2413.3|2401.3|2408|2396|7
1592464800000|2020-06-18 07:20:00|2407.9|2395.9|2408.3|2396.3|2408.4|2396.4|2406|2394|0
1592465100000|2020-06-18 07:25:00|2408.4|2396.4|2408.4|2396.4|2409.5|2397.5|2407.9|2395.9|0
1592465400000|2020-06-18 07:30:00|2409.4|2397.4|2408.4|2396.4|2409.9|2397.9|2407.3|2395.3|0
1592465700000|2020-06-18 07:35:00|2408.9|2396.9|2410.6|2394.6|2410.6|2397.9|2407.9|2394.6|0
1592466000000|2020-06-18 07:40:00|2409.5|2397.5|2412|2396|2412.6|2399.5|2409.5|2396|0
1592466300000|2020-06-18 07:45:00|2409.1|2397.1|2412.4|2396.4|2413|2398.5|2408.1|2396|0
1592466600000|2020-06-18 07:50:00|2412|2396|2408.5|2396.5|2412.4|2398.1|2408.5|2394.6|0
1592466900000|2020-06-18 07:55:00|2408.1|2396.1|2409.5|2397.5|2411.4|2397.5|2406.7|2392.2|0
1592467200000|2020-06-18 08:00:00|2411.4|2395.4|2407.8|2395.8|2411.4|2397.5|2407|2394|0
1592467500000|2020-06-18 08:05:00|2407.9|2395.9|2406.9|2394.9|2407.9|2395.9|2406.8|2394.8|0
1592467800000|2020-06-18 08:10:00|2406.8|2394.8|2402.5|2390.5|2406.8|2394.8|2401|2388|0
1592468100000|2020-06-18 08:15:00|2402.9|2390.9|2406.1|2394.1|2406.1|2394.1|2402.9|2390.9|0
1592468400000|2020-06-18 08:20:00|2405.7|2393.7|2405.2|2393.2|2406.6|2394.6|2405.2|2393.2|18
1592468700000|2020-06-18 08:25:00|2405.1|2393.1|2402.9|2390.9|2405.3|2393.3|2401.6|2389.6|0
1592469000000|2020-06-18 08:30:00|2403.4|2391.4|2409.2|2397.2|2411|2399|2403.3|2391.3|8
1592469300000|2020-06-18 08:35:00|2408.7|2396.7|2411.9|2399.9|2413|2401|2408.7|2396.7|2
1592469600000|2020-06-18 08:40:00|2412.8|2400.8|2412.7|2400.7|2414.4|2402.4|2411.5|2397|0
1592469900000|2020-06-18 08:45:00|2412.8|2400.8|2413.8|2397.8|2414.2|2402.2|2411.9|2397.4|0
1592470200000|2020-06-18 08:50:00|2413.4|2397.4|2410.6|2398.6|2413.4|2399.6|2409.3|2397.3|1
1592470500000|2020-06-18 08:55:00|2410.7|2398.7|2411.1|2399.1|2413|2401|2410.2|2398.2|0
1592470800000|2020-06-18 09:00:00|2411.5|2399.5|2411.2|2399.2|2412.5|2400.5|2411.1|2399.1|0
1592471100000|2020-06-18 09:05:00|2410.7|2398.7|2411.6|2399.6|2411.7|2399.7|2407.6|2395.6|0
1592471400000|2020-06-18 09:10:00|2411.2|2399.2|2410.7|2398.7|2411.6|2399.6|2409.8|2397.8|0
1592471700000|2020-06-18 09:15:00|2411.1|2399.1|2411.2|2399.2|2411.6|2399.6|2409.8|2397.8|0
1592472000000|2020-06-18 09:20:00|2412.5|2400.5|2411.9|2399.9|2412.5|2400.5|2409.5|2397.5|2
1592472300000|2020-06-18 09:25:00|2411.5|2399.5|2410.5|2398.5|2412.2|2400.2|2410.5|2398.5|2
1592472600000|2020-06-18 09:30:00|2411.7|2399.7|2409.7|2397.7|2413|2401|2406.1|2394.1|0
1592472900000|2020-06-18 09:35:00|2408.9|2396.9|2409.8|2397.8|2410.4|2398.4|2408.3|2396.3|6
1592473200000|2020-06-18 09:40:00|2409.4|2397.4|2410|2398|2412.6|2400.6|2409.4|2397.4|10
1592473500000|2020-06-18 09:45:00|2410.9|2398.9|2407.5|2395.5|2410.9|2398.9|2407.5|2395.5|6
1592473800000|2020-06-18 09:50:00|2406.6|2394.6|2408.6|2396.6|2412.5|2398.6|2404.9|2392.9|187
1592474100000|2020-06-18 09:55:00|2410.1|2394.1|2413.9|2401.9|2415.7|2403.7|2407.6|2394.1|66
1592533800000|2020-06-19 02:30:00|2444.9|2424.9|2448.2|2436.2|2456|2442.4|2443.7|2424.9|18
1592534100000|2020-06-19 02:35:00|2448.7|2436.7|2454|2442|2456.8|2444.8|2448.7|2436.7|22
1592534400000|2020-06-19 02:40:00|2453.1|2441.1|2454.4|2442.4|2455.2|2443.2|2452.5|2440.5|20
1592534700000|2020-06-19 02:45:00|2454|2442|2458.3|2446.3|2460.6|2448.6|2454|2442|22
1592535000000|2020-06-19 02:50:00|2459.1|2447.1|2457.2|2445.2|2459.6|2447.6|2457.2|2445.2|0
1592535300000|2020-06-19 02:55:00|2457.4|2445.4|2461.4|2449.4|2461.7|2449.7|2457.4|2445.4|13
1592535600000|2020-06-19 03:00:00|2461.8|2449.8|2458.3|2446.3|2462.9|2450.9|2456.1|2444.1|13
1592535900000|2020-06-19 03:05:00|2457.9|2445.9|2461.7|2449.7|2461.7|2449.7|2457.9|2445.9|4
1592536200000|2020-06-19 03:10:00|2460.9|2448.9|2460.2|2448.2|2462.2|2450.2|2459.8|2447.8|0
1592536500000|2020-06-19 03:15:00|2459.7|2447.7|2462.7|2450.7|2462.7|2450.7|2459.7|2447.7|37
1592536800000|2020-06-19 03:20:00|2462.8|2450.8|2467.3|2455.3|2472.2|2460.2|2462.8|2450.8|49
1592537100000|2020-06-19 03:25:00|2467.4|2455.4|2464.1|2452.1|2467.4|2455.4|2464.1|2449.2|0
1592537400000|2020-06-19 03:30:00|2464.6|2452.6|2466|2454|2466|2454|2461.7|2447.2|0
1592537700000|2020-06-19 03:35:00|2465.6|2453.6|2466.9|2454.9|2467|2455|2465.1|2453.1|6
1592538000000|2020-06-19 03:40:00|2466.5|2454.5|2463.7|2451.7|2466.5|2454.5|2463.7|2451.7|0
1592538300000|2020-06-19 03:45:00|2463.6|2451.6|2464.1|2452.1|2466.5|2454.5|2463.6|2451.6|0
1592538600000|2020-06-19 03:50:00|2464.5|2452.5|2462|2450|2464.5|2452.5|2462|2450|0
1592538900000|2020-06-19 03:55:00|2461.6|2449.6|2458|2446|2461.6|2449.6|2456.4|2442.5|0
1592539200000|2020-06-19 04:00:00|2458.4|2446.4|2461|2449|2463.9|2450.1|2458.4|2445.5|0
1592539500000|2020-06-19 04:05:00|2460.9|2448.9|2463.4|2451.4|2463.4|2451.4|2460.9|2448.9|0
1592539800000|2020-06-19 04:10:00|2462.9|2450.9|2462|2450|2462.9|2450.9|2462|2450|3
1592540100000|2020-06-19 04:15:00|2462.5|2450.5|2461.5|2449.5|2462.5|2450.5|2460.5|2448.5|0
1592540400000|2020-06-19 04:20:00|2462|2450|2464.3|2452.3|2464.3|2452.3|2461.9|2449.9|0
1592540700000|2020-06-19 04:25:00|2465.9|2453.9|2464.2|2448.2|2465.9|2453.9|2460.7|2446.7|1
1592548200000|2020-06-19 06:30:00|2464.5|2452.5|2472.9|2460.9|2472.9|2460.9|2464.5|2452.5|51
1592548500000|2020-06-19 06:35:00|2471.5|2459.5|2474.2|2462.2|2478.4|2466.4|2471.5|2459.5|48
1592548800000|2020-06-19 06:40:00|2473.8|2461.8|2474.2|2462.2|2475.2|2463.2|2473|2458.8|0
1592549100000|2020-06-19 06:45:00|2473.8|2461.8|2470.1|2458.1|2474.2|2462.2|2469.2|2457.2|3
1592549400000|2020-06-19 06:50:00|2468.7|2456.7|2470.9|2458.9|2470.9|2458.9|2468.6|2456.6|8
1592549700000|2020-06-19 06:55:00|2471|2459|2471.3|2455.3|2471.7|2459.7|2468.9|2455.2|8
1592550000000|2020-06-19 07:00:00|2470.8|2454.8|2465.4|2453.4|2471.8|2455.8|2464.4|2448.8|5
1592550300000|2020-06-19 07:05:00|2464.9|2452.9|2464.4|2452.4|2465.4|2453.4|2464.4|2452.4|14
1592550600000|2020-06-19 07:10:00|2464.9|2452.9|2467.1|2455.1|2468.1|2456.1|2464.9|2452.9|1
1592550900000|2020-06-19 07:15:00|2467.6|2455.6|2467|2455|2469.9|2457.9|2467|2455|5
1592551200000|2020-06-19 07:20:00|2467.5|2455.5|2467.4|2455.4|2468.5|2456.5|2467.4|2455.4|1
1592551500000|2020-06-19 07:25:00|2467|2455|2464|2452|2467|2455|2464|2452|0
1592551800000|2020-06-19 07:30:00|2464.5|2452.5|2465.9|2453.9|2465.9|2453.9|2464.5|2452.5|0
1592552100000|2020-06-19 07:35:00|2465|2453|2466.1|2454.1|2466.4|2454.4|2465|2453|7
1592552400000|2020-06-19 07:40:00|2466.5|2454.5|2466.1|2454.1|2466.5|2454.5|2465.7|2453.7|15
1592552700000|2020-06-19 07:45:00|2465.7|2453.7|2467.2|2455.2|2467.8|2455.8|2465.7|2453.7|0
1592553000000|2020-06-19 07:50:00|2467.3|2455.3|2469.6|2457.6|2471.1|2459.1|2465.9|2453.9|0
1592553300000|2020-06-19 07:55:00|2470.6|2458.6|2472|2460|2473.1|2461.1|2469.1|2457.1|26
1592553600000|2020-06-19 08:00:00|2472.5|2460.5|2472.2|2460.2|2472.7|2460.7|2471.3|2459.3|4
1592553900000|2020-06-19 08:05:00|2471.7|2459.7|2471.2|2459.2|2472.2|2460.2|2469.9|2455.5|0
1592554200000|2020-06-19 08:10:00|2471.3|2459.3|2474.5|2462.5|2475.4|2463.4|2471.2|2459.2|4
1592554500000|2020-06-19 08:15:00|2473.6|2461.6|2476.4|2464.4|2476.5|2464.5|2473.6|2461.6|6
1592554800000|2020-06-19 08:20:00|2476|2464|2478.6|2466.6|2481.5|2469.5|2474.5|2462.5|69
1592555100000|2020-06-19 08:25:00|2478.7|2466.7|2482.6|2470.6|2483.2|2471.2|2478.5|2466.5|5
1592555400000|2020-06-19 08:30:00|2483|2471|2481.9|2469.9|2483.5|2471.5|2480.5|2468.5|2
1592555700000|2020-06-19 08:35:00|2480.9|2468.9|2479.7|2467.7|2480.9|2468.9|2478.9|2466.9|52
1592556000000|2020-06-19 08:40:00|2479.3|2467.3|2481.7|2469.7|2483.3|2471.3|2479.3|2467.3|0
1592556300000|2020-06-19 08:45:00|2482.3|2470.3|2481.7|2469.7|2482.7|2470.7|2480.7|2468.7|0
1592556600000|2020-06-19 08:50:00|2481.3|2469.3|2481.9|2469.9|2482.8|2470.8|2481.3|2469.3|7
1592556900000|2020-06-19 08:55:00|2481.8|2469.8|2480.3|2468.3|2482.3|2470.3|2480.3|2468.3|10
1592557200000|2020-06-19 09:00:00|2481.3|2469.3|2482.2|2470.2|2483.8|2471.8|2480.6|2468.6|20
1592557500000|2020-06-19 09:05:00|2482.3|2470.3|2483.8|2471.8|2483.8|2471.8|2477.8|2465.8|2
1592557800000|2020-06-19 09:10:00|2482.7|2470.7|2486.7|2474.7|2486.7|2474.7|2482.7|2470.7|29
1592558100000|2020-06-19 09:15:00|2486.6|2474.6|2487.2|2475.2|2487.7|2475.7|2486.6|2474.6|59
1592558400000|2020-06-19 09:20:00|2487.6|2475.6|2493.3|2481.3|2493.3|2481.3|2487.2|2475.2|25
1592558700000|2020-06-19 09:25:00|2492.8|2480.8|2498.5|2486.5|2498.5|2486.5|2491.8|2479.8|37
1592559000000|2020-06-19 09:30:00|2498.6|2486.6|2512.4|2500.4|2514.7|2502.7|2498.5|2485.9|8
1592559300000|2020-06-19 09:35:00|2512.3|2500.3|2502.2|2490.2|2513.8|2501.8|2502.2|2490.2|15
1592559600000|2020-06-19 09:40:00|2502.7|2490.7|2503.3|2491.3|2509.2|2497.2|2502.7|2490.7|1
1592559900000|2020-06-19 09:45:00|2503.2|2491.2|2507.9|2495.9|2508.9|2496.9|2503.2|2491.2|12
1592560200000|2020-06-19 09:50:00|2506.4|2494.4|2508.2|2496.2|2510.7|2498.7|2506.4|2494.4|10
1592560500000|2020-06-19 09:55:00|2508.3|2496.3|2514.7|2502.7|2514.9|2502.9|2508.3|2496.3|32
1592793000000|2020-06-22 02:30:00|2495.4|2475.4|2489.7|2477.7|2498.2|2483.7|2487.4|2469.3|0
1592793300000|2020-06-22 02:35:00|2490.7|2474.7|2485.2|2469.2|2491.2|2477.2|2480.7|2467.3|1
1592793600000|2020-06-22 02:40:00|2485.6|2469.6|2483.2|2471.2|2486.6|2472.7|2482.7|2469.2|0
1592793900000|2020-06-22 02:45:00|2481.8|2469.8|2482.7|2470.7|2482.7|2470.7|2480.8|2468.8|0
1592794200000|2020-06-22 02:50:00|2481.7|2469.7|2469.4|2457.4|2481.7|2469.7|2469.4|2457.4|24
1592794500000|2020-06-22 02:55:00|2470.3|2458.3|2466.5|2454.5|2475.3|2460.4|2466.5|2454.5|7
1592794800000|2020-06-22 03:00:00|2466.9|2454.9|2475.5|2463.5|2476.2|2463.9|2466.9|2454.9|4
1592795100000|2020-06-22 03:05:00|2477.8|2465.8|2478.8|2466.8|2479.2|2467.2|2476.9|2464.9|0
1592795400000|2020-06-22 03:10:00|2479.7|2467.7|2485|2473|2485.1|2473.1|2478.8|2466.8|3
1592795700000|2020-06-22 03:15:00|2484.6|2472.6|2483.7|2467.7|2484.6|2472.6|2482.2|2466.7|0
1592796000000|2020-06-22 03:20:00|2483.2|2467.2|2483.7|2467.7|2484.1|2470.6|2482.2|2467.2|0
1592796300000|2020-06-22 03:25:00|2483.2|2467.2|2481.3|2465.3|2483.2|2467.2|2480.8|2464.8|0
1592796600000|2020-06-22 03:30:00|2482.2|2466.2|2483.2|2467.2|2484.1|2471.1|2481.3|2465.3|0
1592796900000|2020-06-22 03:35:00|2484.1|2468.1|2481.7|2469.7|2484.1|2470.1|2481.2|2467.2|0
1592797200000|2020-06-22 03:40:00|2481.3|2469.3|2479.8|2467.8|2481.3|2469.3|2479.8|2467.8|0
1592797500000|2020-06-22 03:45:00|2479.4|2467.4|2482.7|2470.7|2483.6|2471.6|2479.4|2467.4|0
1592797800000|2020-06-22 03:50:00|2482.6|2470.6|2483.5|2471.5|2483.6|2471.6|2482.2|2470.2|2
1592798100000|2020-06-22 03:55:00|2483.6|2471.6|2484.5|2472.5|2484.5|2472.5|2483.6|2471.6|5
1592798400000|2020-06-22 04:00:00|2484|2472|2485.5|2473.5|2485.5|2473.5|2484|2472|0
1592798700000|2020-06-22 04:05:00|2485|2473|2483.1|2471.1|2485.5|2473.5|2483.1|2471.1|2
1592799000000|2020-06-22 04:10:00|2483.6|2471.6|2483.1|2471.1|2483.6|2471.6|2483.1|2471.1|0
1592799300000|2020-06-22 04:15:00|2482.6|2470.6|2484|2472|2485.5|2473.5|2482.6|2470.6|5
1592799600000|2020-06-22 04:20:00|2484.1|2472.1|2485.9|2473.9|2486.8|2474.8|2484.1|2472.1|12
1592799900000|2020-06-22 04:25:00|2487.8|2475.8|2487.1|2475.1|2495.1|2481.7|2485.1|2473.1|7
1592807400000|2020-06-22 06:30:00|2481.3|2465.3|2485|2473|2485|2473|2476.3|2464.3|10
1592807700000|2020-06-22 06:35:00|2484.1|2472.1|2482.5|2470.5|2484.1|2472.1|2479.6|2467.6|8
1592808000000|2020-06-22 06:40:00|2482|2470|2480.1|2468.1|2483.9|2471.9|2480.1|2468.1|0
1592808300000|2020-06-22 06:45:00|2481.5|2469.5|2484.5|2472.5|2484.5|2472.5|2481.1|2469.1|4
1592808600000|2020-06-22 06:50:00|2484.6|2472.6|2484.1|2472.1|2485|2473|2483.6|2471.6|0
1592808900000|2020-06-22 06:55:00|2484.5|2472.5|2483.6|2471.6|2484.5|2472.5|2481.7|2469.7|0
1592809200000|2020-06-22 07:00:00|2484.5|2472.5|2489.3|2477.3|2490.2|2478.2|2484.5|2472.5|8
1592809500000|2020-06-22 07:05:00|2488.8|2476.8|2494.3|2478.3|2495.7|2482.1|2488.8|2476.8|8
1592809800000|2020-06-22 07:10:00|2493.4|2477.4|2493.1|2481.1|2495|2483|2490.3|2476.4|2
1592810100000|2020-06-22 07:15:00|2492.2|2480.2|2491.2|2479.2|2493.1|2481.1|2489.8|2477.8|0
1592810400000|2020-06-22 07:20:00|2492.2|2480.2|2491.2|2479.2|2492.2|2480.2|2490.3|2478.3|2
1592810700000|2020-06-22 07:25:00|2492.2|2480.2|2497|2485|2499.9|2487.9|2492.2|2480.2|4
1592811000000|2020-06-22 07:30:00|2498|2486|2499.9|2487.9|2501.4|2489.4|2498|2486|2
1592811300000|2020-06-22 07:35:00|2499.4|2487.4|2492.7|2480.7|2499.4|2487.4|2492.3|2480.3|7
1592811600000|2020-06-22 07:40:00|2493.7|2481.7|2490.3|2478.3|2494.6|2482.6|2488.4|2476.4|2
1592811900000|2020-06-22 07:45:00|2492.2|2480.2|2491.2|2479.2|2493.1|2481.1|2490.7|2478.7|3
1592812200000|2020-06-22 07:50:00|2492.1|2480.1|2491.2|2479.2|2492.1|2480.1|2491.2|2479.2|0
1592812500000|2020-06-22 07:55:00|2493.1|2481.1|2493.2|2481.2|2493.2|2481.2|2492.6|2480.6|6
1592812800000|2020-06-22 08:00:00|2493.3|2481.3|2496.1|2484.1|2496.1|2484.1|2493.2|2481.2|4
1592813100000|2020-06-22 08:05:00|2495.1|2483.1|2498.1|2486.1|2498.1|2486.1|2495.1|2483.1|6
1592813400000|2020-06-22 08:10:00|2498.2|2486.2|2499.1|2487.1|2501.2|2487.6|2498.2|2484.2|9
1592813700000|2020-06-22 08:15:00|2498.6|2486.6|2496.9|2480.9|2499.1|2487.1|2495.4|2480.9|2
1592814000000|2020-06-22 08:20:00|2494.9|2482.9|2500.6|2488.6|2501|2489|2494.9|2482.9|0
1592814300000|2020-06-22 08:25:00|2501.5|2489.5|2501.1|2489.1|2501.5|2489.5|2500.6|2488.6|0
1592814600000|2020-06-22 08:30:00|2500.6|2488.6|2496.8|2484.8|2501.1|2489.1|2496.8|2484.8|4
1592814900000|2020-06-22 08:35:00|2499.2|2487.2|2504.6|2492.6|2507.1|2493.5|2498.7|2486.7|10
1592815200000|2020-06-22 08:40:00|2504.2|2492.2|2502.7|2490.7|2504.2|2492.2|2501.8|2489.8|8
1592815500000|2020-06-22 08:45:00|2503.2|2491.2|2503.2|2491.2|2503.7|2491.7|2502.7|2490.7|2
1592815800000|2020-06-22 08:50:00|2503.7|2491.7|2504.1|2492.1|2505.6|2493.6|2503.7|2491.7|0
1592816100000|2020-06-22 08:55:00|2503.7|2491.7|2511.1|2495.1|2513.5|2500.5|2503.7|2491.7|7
1592816400000|2020-06-22 09:00:00|2510.1|2494.1|2506.1|2494.1|2512.5|2496.5|2503.9|2487.9|0
1592816700000|2020-06-22 09:05:00|2507|2495|2505.6|2493.6|2512.5|2496.5|2505.6|2493.6|9
1592817000000|2020-06-22 09:10:00|2504.2|2492.2|2502.2|2490.2|2505.1|2493.1|2501.3|2489.3|8
1592817300000|2020-06-22 09:15:00|2502.7|2490.7|2499.3|2487.3|2502.7|2490.7|2496.4|2484.4|10
1592817600000|2020-06-22 09:20:00|2498.3|2486.3|2495.3|2479.3|2500.2|2486.3|2487.5|2475.5|16
1592817900000|2020-06-22 09:25:00|2496.8|2480.8|2501.5|2489.5|2503.5|2490.5|2496.8|2480.8|0
1592818200000|2020-06-22 09:30:00|2502|2490|2500.6|2484.6|2504.4|2492.4|2500.5|2484.6|4
1592818500000|2020-06-22 09:35:00|2499.1|2483.1|2500.6|2484.6|2501.5|2485.5|2493.3|2479.3|4
1592818800000|2020-06-22 09:40:00|2501|2485|2498|2486|2503.4|2491.4|2498|2485|1
1592819100000|2020-06-22 09:45:00|2497.5|2485.5|2495.1|2483.1|2497.5|2485.5|2495.1|2483.1|14
1592819400000|2020-06-22 09:50:00|2496.1|2484.1|2494|2482|2496.1|2484.1|2492.7|2480.7|40
1592819700000|2020-06-22 09:55:00|2493|2481|2483.9|2471.9|2494.5|2482.5|2483.9|2471.9|71
1592879400000|2020-06-23 02:30:00|2490.1|2470.1|2486.1|2466.1|2490.1|2470.1|2483.7|2463.7|0
1592879700000|2020-06-23 02:35:00|2488.6|2468.6|2498.8|2478.8|2501.4|2481.4|2488.6|2468.6|0
1592880000000|2020-06-23 02:40:00|2499.8|2479.8|2495.1|2475.1|2500.8|2480.8|2492.7|2472.7|0
1592880300000|2020-06-23 02:45:00|2495.6|2475.6|2502.1|2482.1|2502.1|2482.1|2493.7|2473.7|0
1592880600000|2020-06-23 02:50:00|2504.5|2484.5|2504|2492|2508|2494.9|2503|2484.5|0
1592880900000|2020-06-23 02:55:00|2505.9|2489.9|2503.1|2483.1|2506.9|2492.5|2501|2483.1|2
1592881200000|2020-06-23 03:00:00|2503.6|2483.6|2500.7|2484.7|2505.1|2485.7|2499.2|2483.2|0
1592881500000|2020-06-23 03:05:00|2502.6|2486.6|2500.6|2488.6|2502.6|2490.6|2500.1|2486.1|0
1592881800000|2020-06-23 03:10:00|2501.1|2489.1|2499.1|2487.1|2501.1|2489.1|2498.2|2486.2|1
1592882100000|2020-06-23 03:15:00|2501.1|2489.1|2502.5|2490.5|2503.5|2491.5|2500.6|2488.6|1
1592882400000|2020-06-23 03:20:00|2502|2490|2502.6|2490.6|2503|2491|2502|2490|0
1592882700000|2020-06-23 03:25:00|2503|2491|2501.5|2489.5|2504|2492|2501.1|2489.1|2
1592883000000|2020-06-23 03:30:00|2501.1|2489.1|2501|2489|2503|2491|2501|2489|0
1592883300000|2020-06-23 03:35:00|2501.5|2489.5|2501.5|2489.5|2501.6|2489.6|2501.1|2489.1|9
1592883600000|2020-06-23 03:40:00|2501|2489|2500.6|2488.6|2501.5|2489.5|2500.1|2488.1|1
1592883900000|2020-06-23 03:45:00|2501|2489|2498.6|2486.6|2501|2489|2498.6|2486.6|6
1592884200000|2020-06-23 03:50:00|2499.1|2487.1|2495.1|2483.1|2499.1|2487.1|2491.3|2479.3|4
1592884500000|2020-06-23 03:55:00|2494.2|2482.2|2495.6|2483.6|2496.6|2484.6|2494.1|2482.1|2
1592884800000|2020-06-23 04:00:00|2494.7|2482.7|2485.8|2473.8|2495.1|2483.1|2485.4|2473.4|1
1592885100000|2020-06-23 04:05:00|2486.3|2474.3|2486.8|2474.8|2487.8|2475.8|2484.8|2472.8|0
1592885400000|2020-06-23 04:10:00|2487.3|2475.3|2487.3|2475.3|2488.7|2476.7|2486.8|2474.8|0
1592885700000|2020-06-23 04:15:00|2487.8|2475.8|2486.3|2474.3|2487.8|2475.8|2484.8|2472.8|3
1592886000000|2020-06-23 04:20:00|2487.3|2475.3|2480.9|2468.9|2487.3|2475.3|2480.9|2468.9|5
1592886300000|2020-06-23 04:25:00|2480.4|2468.4|2465.6|2453.6|2480.4|2468.4|2461.2|2449.2|31
1592893800000|2020-06-23 06:30:00|2468.4|2452.4|2480.7|2464.7|2480.7|2466.8|2468.4|2452.4|4
1592894100000|2020-06-23 06:35:00|2479.8|2463.8|2475.3|2463.3|2479.8|2466.3|2475.3|2463.3|1
1592894400000|2020-06-23 06:40:00|2475.8|2463.8|2474.8|2462.8|2477.3|2463.8|2474.8|2461.3|0
1592894700000|2020-06-23 06:45:00|2475.3|2463.3|2469.9|2457.9|2477.7|2465.7|2469.9|2455.9|0
1592895000000|2020-06-23 06:50:00|2471.9|2455.9|2469.8|2457.8|2473.4|2458.8|2468.9|2455.9|0
1592895300000|2020-06-23 06:55:00|2469.4|2457.4|2465.4|2453.4|2469.4|2457.4|2465.4|2453.4|15
1592895600000|2020-06-23 07:00:00|2465.9|2453.9|2462.4|2450.4|2466.9|2454.9|2461.9|2449.9|5
1592895900000|2020-06-23 07:05:00|2462.5|2450.5|2464.9|2452.9|2465.4|2453.4|2462.5|2450.5|0
1592896200000|2020-06-23 07:10:00|2465.9|2453.9|2465.4|2453.4|2468.4|2456.4|2465.4|2453.4|5
1592896500000|2020-06-23 07:15:00|2467.9|2455.9|2474.7|2462.7|2476.2|2464.2|2467.9|2455.9|2
1592896800000|2020-06-23 07:20:00|2474.2|2462.2|2480.3|2468.3|2480.8|2468.8|2473.7|2457.9|84
1592897100000|2020-06-23 07:25:00|2480.8|2468.8|2478.8|2466.8|2481.3|2469.3|2477.9|2465.9|6
1592897400000|2020-06-23 07:30:00|2478.3|2466.3|2479.3|2467.3|2480.3|2467.3|2477.8|2463.8|18
1592897700000|2020-06-23 07:35:00|2480.3|2468.3|2480.7|2468.7|2481.2|2469.2|2480.2|2468.2|7
1592898000000|2020-06-23 07:40:00|2479.7|2467.7|2475.8|2459.8|2479.7|2467.7|2475.8|2459.8|0
1592898300000|2020-06-23 07:45:00|2476.3|2460.3|2480.7|2468.7|2481.2|2469.2|2475.8|2459.8|14
1592898600000|2020-06-23 07:50:00|2481.2|2469.2|2490.2|2474.2|2490.2|2477.7|2481.2|2469.2|87
1592898900000|2020-06-23 07:55:00|2490.1|2474.1|2497.5|2481.5|2498|2484.5|2488.7|2473.7|6
1592899200000|2020-06-23 08:00:00|2498|2482|2497.5|2481.5|2498.9|2485|2496.5|2480.5|0
1592899500000|2020-06-23 08:05:00|2498|2482|2498.4|2482.4|2498.4|2485.9|2495.9|2482|0
1592899800000|2020-06-23 08:10:00|2498|2482|2493.4|2481.4|2498|2483.4|2493.4|2481|0
1592900100000|2020-06-23 08:15:00|2493.9|2481.9|2493.4|2481.4|2493.9|2481.9|2493.4|2481.4|1
1592900400000|2020-06-23 08:20:00|2493.9|2481.9|2493.4|2481.4|2493.9|2481.9|2493.4|2481.4|0
1592900700000|2020-06-23 08:25:00|2493.9|2481.9|2493.9|2481.9|2495.4|2483.4|2493.9|2481.9|0
1592901000000|2020-06-23 08:30:00|2494.4|2482.4|2486.5|2474.5|2497.3|2485.3|2486.5|2474.5|8
1592901300000|2020-06-23 08:35:00|2488|2476|2481.6|2469.6|2489.5|2477.5|2479.2|2467.2|7
1592901600000|2020-06-23 08:40:00|2481.1|2469.1|2484.5|2472.5|2484.5|2472.5|2478.7|2466.7|5
1592901900000|2020-06-23 08:45:00|2485.5|2473.5|2480.1|2468.1|2486.5|2474.5|2479.6|2467.6|4
1592902200000|2020-06-23 08:50:00|2481|2469|2482|2470|2484|2472|2481|2469|0
1592902500000|2020-06-23 08:55:00|2481.1|2469.1|2486.5|2474.5|2487|2475|2480|2468|6
1592902800000|2020-06-23 09:00:00|2487|2475|2486.9|2474.9|2487.4|2475.4|2486.5|2474.5|0
1592903100000|2020-06-23 09:05:00|2487|2475|2486.9|2474.9|2488.9|2476.9|2483.9|2471.9|1
1592903400000|2020-06-23 09:10:00|2485.9|2473.9|2487.4|2475.4|2488.9|2476.9|2484.9|2472.9|8
1592903700000|2020-06-23 09:15:00|2487.9|2475.9|2492.9|2480.9|2493.8|2481.8|2487.9|2475.9|1
1592904000000|2020-06-23 09:20:00|2493.8|2481.8|2505.7|2493.7|2506.2|2494.2|2492.9|2480.9|20
1592904300000|2020-06-23 09:25:00|2505.2|2493.2|2507.2|2495.2|2509.2|2497.2|2503.3|2490.2|22
1592904600000|2020-06-23 09:30:00|2507.7|2495.7|2512.2|2500.2|2513.2|2501.2|2507.7|2495.7|32
1592904900000|2020-06-23 09:35:00|2511.7|2499.7|2510.7|2498.7|2514.2|2502.2|2510.7|2498.7|2
1592905200000|2020-06-23 09:40:00|2511.2|2499.2|2505.7|2493.7|2512.2|2500.2|2505.7|2491.7|8
1592905500000|2020-06-23 09:45:00|2506.7|2494.7|2505.3|2493.3|2510.2|2497.7|2504.3|2491.7|5
1592905800000|2020-06-23 09:50:00|2504.3|2492.3|2507.7|2495.7|2507.7|2495.7|2503.3|2491.3|3
1592906100000|2020-06-23 09:55:00|2508.2|2496.2|2513.6|2501.6|2515.1|2503.1|2506.7|2494.7|34
1592965800000|2020-06-24 02:30:00|2503.3|2483.3|2500.8|2480.8|2507.8|2487.8|2497.8|2477.8|0
1592966100000|2020-06-24 02:35:00|2500.3|2480.3|2496.8|2476.8|2501.3|2481.3|2494.8|2476.8|0
1592966400000|2020-06-24 02:40:00|2496.3|2476.3|2495.8|2475.8|2497.3|2477.3|2493.8|2473.8|0
1592966700000|2020-06-24 02:45:00|2496.3|2476.3|2498.8|2478.8|2499.3|2479.3|2493.8|2475.8|0
1592967000000|2020-06-24 02:50:00|2499.3|2479.3|2497.3|2481.3|2500.3|2481.8|2497.3|2479.3|0
1592967300000|2020-06-24 02:55:00|2497.8|2481.8|2497.8|2481.8|2498.3|2482.3|2497.3|2481.3|0
1592967600000|2020-06-24 03:00:00|2496.8|2480.8|2495.8|2479.8|2497.3|2481.3|2495.8|2479.8|3
1592967900000|2020-06-24 03:05:00|2496.3|2480.3|2497.8|2481.8|2498.3|2482.3|2496.3|2480.3|0
1592968200000|2020-06-24 03:10:00|2497.3|2481.3|2498.3|2482.3|2498.3|2482.3|2497.3|2481.3|0
1592968500000|2020-06-24 03:15:00|2497.8|2481.8|2495.8|2479.8|2498.3|2482.3|2495.3|2479.3|0
1592968800000|2020-06-24 03:20:00|2496.3|2480.3|2504.8|2484.8|2505.3|2485.3|2496.3|2480.3|0
1592969100000|2020-06-24 03:25:00|2507.8|2487.8|2504.3|2484.3|2508.3|2488.3|2503.8|2483.8|0
1592969400000|2020-06-24 03:30:00|2504.8|2484.8|2508.3|2488.3|2509.3|2489.3|2503.3|2483.3|0
1592969700000|2020-06-24 03:35:00|2508.7|2488.7|2510.2|2490.2|2510.2|2490.2|2506.2|2486.2|0
1592970000000|2020-06-24 03:40:00|2510.7|2490.7|2512.7|2492.7|2512.7|2492.7|2509.7|2489.7|0
1592970300000|2020-06-24 03:45:00|2511.7|2491.7|2511.2|2491.2|2513.7|2493.7|2511.2|2491.2|0
1592970600000|2020-06-24 03:50:00|2510.7|2490.7|2511.2|2491.2|2511.2|2491.2|2507.7|2487.7|0
1592970900000|2020-06-24 03:55:00|2510.7|2490.7|2509.7|2489.7|2511.7|2491.7|2509.7|2489.7|0
1592971200000|2020-06-24 04:00:00|2510.2|2490.2|2506.7|2486.7|2510.7|2490.7|2505.7|2485.7|0
1592971500000|2020-06-24 04:05:00|2507.2|2487.2|2507.2|2487.2|2507.2|2487.2|2507.2|2487.2|0
1592971800000|2020-06-24 04:10:00|2506.7|2486.7|2504.2|2484.2|2506.7|2486.7|2504.2|2484.2|0
1592972100000|2020-06-24 04:15:00|2505.2|2485.2|2506.2|2486.2|2506.2|2486.2|2504.2|2484.2|0
1592972400000|2020-06-24 04:20:00|2505.7|2485.7|2504.7|2484.7|2506.2|2486.2|2504.7|2484.7|0
1592972700000|2020-06-24 04:25:00|2504.2|2484.2|2503.2|2483.2|2505.2|2485.2|2502.2|2482.2|0
1592980200000|2020-06-24 06:30:00|2503.6|2483.6|2498.6|2478.6|2505.6|2485.6|2493.6|2475.6|8
1592980500000|2020-06-24 06:35:00|2498.1|2478.1|2506.1|2486.1|2507.6|2487.6|2493.6|2476.6|0
1592980800000|2020-06-24 06:40:00|2503.6|2483.6|2503.6|2483.6|2506.1|2486.1|2503.6|2483.6|0
1592981100000|2020-06-24 06:45:00|2504.1|2484.1|2505.6|2485.6|2505.6|2485.6|2499.1|2482.1|0
1592981400000|2020-06-24 06:50:00|2505.1|2485.1|2505.6|2485.6|2505.6|2485.6|2500.1|2482.1|0
1592981700000|2020-06-24 06:55:00|2505.1|2485.1|2505.1|2485.1|2506.1|2489.6|2501.6|2484.1|5
1592982000000|2020-06-24 07:00:00|2504.6|2484.6|2505.5|2485.5|2506|2486|2499.6|2482.1|0
1592982300000|2020-06-24 07:05:00|2506|2486|2512|2492|2512.6|2492.6|2506|2486|0
1592982600000|2020-06-24 07:10:00|2510.5|2490.5|2512.5|2492.5|2512.5|2492.5|2510.5|2490.5|0
1592982900000|2020-06-24 07:15:00|2512|2492|2512.5|2500.5|2515|2501.5|2512|2492|0
1592983200000|2020-06-24 07:20:00|2513|2501|2518|2506|2518|2506|2513|2501|14
1592983500000|2020-06-24 07:25:00|2517.5|2505.5|2514|2498|2518.5|2506.5|2514|2498|2
1592983800000|2020-06-24 07:30:00|2515|2499|2514|2498|2515.5|2499.5|2514|2498|0
1592984100000|2020-06-24 07:35:00|2514.5|2498.5|2505.5|2485.5|2514.5|2498.5|2505.5|2485.5|0
1592984400000|2020-06-24 07:40:00|2505|2485|2500.5|2484.5|2505.5|2486.5|2496.5|2481.5|4
1592984700000|2020-06-24 07:45:00|2500|2484|2493|2481|2500|2484.5|2491|2479|1
1592985000000|2020-06-24 07:50:00|2493.5|2481.5|2494|2482|2495|2483|2492.5|2480.5|0
1592985300000|2020-06-24 07:55:00|2494.5|2482.5|2497|2485|2499|2485|2494.5|2482.5|0
1592985600000|2020-06-24 08:00:00|2496.5|2484.5|2500|2484|2500|2486.5|2496.5|2484|0
1592985900000|2020-06-24 08:05:00|2499.9|2483.9|2493.5|2481.5|2500.4|2485.9|2493.5|2480|2
1592986200000|2020-06-24 08:10:00|2493|2481|2492.9|2480.9|2493.4|2481.4|2486.9|2474.9|29
1592986500000|2020-06-24 08:15:00|2492.4|2480.4|2491.4|2479.4|2494.9|2482.9|2491.4|2479.4|0
1592986800000|2020-06-24 08:20:00|2492.4|2480.4|2488.9|2476.9|2492.4|2480.4|2488.9|2476.9|5
1592987100000|2020-06-24 08:25:00|2488.4|2476.4|2487.4|2475.4|2488.4|2476.4|2485.9|2473.9|8
1592987400000|2020-06-24 08:30:00|2486.9|2474.9|2486.9|2474.9|2487.4|2475.4|2485.9|2473.9|0
1592987700000|2020-06-24 08:35:00|2487.4|2475.4|2490.4|2478.4|2490.9|2478.9|2487.4|2475.4|0
1592988000000|2020-06-24 08:40:00|2491.9|2479.9|2494.9|2482.9|2495.9|2483.9|2491.4|2479.4|0
1592988300000|2020-06-24 08:45:00|2495.4|2483.4|2500.4|2488.4|2500.4|2488.4|2495.4|2483.4|0
1592988600000|2020-06-24 08:50:00|2501.4|2489.4|2496.9|2484.9|2504.4|2490.4|2496.4|2482.9|2
1592988900000|2020-06-24 08:55:00|2495.9|2483.9|2500.4|2484.4|2500.9|2485.9|2494.9|2482.9|0
1592989200000|2020-06-24 09:00:00|2499.9|2483.9|2497.9|2485.9|2500.4|2485.9|2497.9|2483.9|0
1592989500000|2020-06-24 09:05:00|2498.4|2486.4|2499.9|2483.9|2500.4|2486.4|2498.4|2483.9|0
1592989800000|2020-06-24 09:10:00|2497.8|2485.8|2489.4|2477.4|2499.8|2485.8|2488.9|2476.9|2
1592990100000|2020-06-24 09:15:00|2490.4|2478.4|2491.3|2479.3|2494.8|2482.8|2489.4|2477.4|0
1592990400000|2020-06-24 09:20:00|2491.8|2479.8|2493.3|2481.3|2494.8|2482.8|2491.8|2479.8|5
1592990700000|2020-06-24 09:25:00|2493.4|2481.4|2496.8|2484.8|2496.8|2484.8|2492.4|2480.4|5
1592991000000|2020-06-24 09:30:00|2494.8|2482.8|2492.3|2480.3|2496.3|2484.3|2490.8|2478.8|7
1592991300000|2020-06-24 09:35:00|2492.8|2480.8|2492.8|2480.8|2493.8|2481.8|2491.8|2479.8|9
1592991600000|2020-06-24 09:40:00|2493.3|2481.3|2496.3|2484.3|2498.8|2486.8|2493.3|2481.3|0
1592991900000|2020-06-24 09:45:00|2495.8|2483.8|2492.3|2480.3|2496.3|2484.3|2491.8|2479.8|5
1592992200000|2020-06-24 09:50:00|2492.8|2480.8|2492.3|2480.3|2495.3|2481.8|2491.8|2478.3|44
1592992500000|2020-06-24 09:55:00|2491.8|2479.8|2490.3|2478.3|2492.3|2480.3|2489.3|2477.3|13
1593052200000|2020-06-25 02:30:00|2456.2|2444.2|2464.6|2444.6|2468.2|2448.2|2453.7|2434.7|53
1593052500000|2020-06-25 02:35:00|2464.1|2444.1|2461.6|2441.6|2464.6|2446.6|2459.1|2439.1|11
1593052800000|2020-06-25 02:40:00|2462.6|2442.6|2452.6|2440.6|2462.6|2442.6|2450.5|2436.5|0
1593053100000|2020-06-25 02:45:00|2453.1|2441.1|2454.6|2442.6|2454.6|2442.6|2452.6|2440.6|0
1593053400000|2020-06-25 02:50:00|2454.5|2442.5|2456.6|2444.6|2458.1|2446.1|2454.5|2442.5|0
1593053700000|2020-06-25 02:55:00|2457.1|2445.1|2463.1|2451.1|2463.1|2451.1|2456.1|2444.1|0
1593054000000|2020-06-25 03:00:00|2462.6|2450.6|2460.1|2448.1|2463.1|2451.1|2459.1|2447.1|0
1593054300000|2020-06-25 03:05:00|2459.6|2447.6|2453.6|2441.6|2459.6|2447.6|2453.6|2441.6|0
1593054600000|2020-06-25 03:10:00|2454.1|2442.1|2454.1|2442.1|2456.6|2444.6|2453.6|2441.6|0
1593054900000|2020-06-25 03:15:00|2453.1|2441.1|2453.6|2441.6|2453.6|2441.6|2450.6|2438.6|10
1593055200000|2020-06-25 03:20:00|2453.1|2441.1|2450.5|2438.5|2453.6|2441.6|2450.5|2438.5|12
1593055500000|2020-06-25 03:25:00|2451|2439|2451.5|2439.5|2453|2441|2451|2439|10
1593055800000|2020-06-25 03:30:00|2452.5|2440.5|2451.4|2439.4|2452.9|2440.9|2448.4|2436.4|12
1593056100000|2020-06-25 03:35:00|2450.9|2438.9|2454.8|2442.8|2455.9|2443.9|2448.4|2436.4|2
1593056400000|2020-06-25 03:40:00|2455.3|2443.3|2451.3|2439.3|2455.8|2443.8|2450.8|2438.8|0
1593056700000|2020-06-25 03:45:00|2451.8|2439.8|2449.3|2437.3|2452.3|2440.3|2448.3|2436.3|0
1593057000000|2020-06-25 03:50:00|2449.8|2437.8|2450.8|2438.8|2452.8|2440.8|2449.8|2437.8|0
1593057300000|2020-06-25 03:55:00|2451.3|2439.3|2455.8|2443.8|2457.7|2445.7|2449.8|2437.8|0
1593057600000|2020-06-25 04:00:00|2456.2|2444.2|2460.2|2440.2|2462.3|2445.3|2455.8|2439.8|0
1593057900000|2020-06-25 04:05:00|2458.2|2442.2|2451.8|2439.8|2460.2|2442.2|2450.8|2438.8|0
1593058200000|2020-06-25 04:10:00|2451.3|2439.3|2448.2|2436.2|2451.3|2439.3|2448.2|2436.2|11
1593058500000|2020-06-25 04:15:00|2448.7|2436.7|2447.3|2435.3|2449.8|2437.8|2447.3|2435.3|13
1593058800000|2020-06-25 04:20:00|2447.8|2435.8|2445.7|2433.7|2447.8|2435.8|2445.2|2433.2|15
1593059100000|2020-06-25 04:25:00|2445.2|2433.2|2445.7|2433.7|2446.8|2434.8|2444.8|2432.8|25
1593066600000|2020-06-25 06:30:00|2451.1|2431.1|2452.6|2432.6|2453.1|2435.6|2447.1|2430.6|30
1593066900000|2020-06-25 06:35:00|2453.1|2433.1|2456.1|2436.1|2456.1|2436.1|2453.1|2433.1|0
1593067200000|2020-06-25 06:40:00|2455.1|2435.1|2450|2438|2457.1|2438.5|2450|2434|0
1593067500000|2020-06-25 06:45:00|2453|2433|2447.5|2435.5|2453.5|2437|2447|2432|20
1593067800000|2020-06-25 06:50:00|2447|2435|2447.5|2435.5|2448|2436|2444|2432|12
1593068100000|2020-06-25 06:55:00|2448.1|2436.1|2448.1|2436.1|2448.1|2436.1|2446.5|2434.5|0
1593068400000|2020-06-25 07:00:00|2447.5|2435.5|2454|2434|2455.5|2437.5|2446.5|2433|5
1593068700000|2020-06-25 07:05:00|2453|2433|2447.9|2435.9|2453|2435.9|2444.5|2431|2
1593069000000|2020-06-25 07:10:00|2446.9|2434.9|2446.4|2434.4|2448|2436|2446.4|2434.4|5
1593069300000|2020-06-25 07:15:00|2446.9|2434.9|2447.5|2435.5|2448|2436|2446.4|2434.4|0
1593069600000|2020-06-25 07:20:00|2446.9|2434.9|2448|2436|2448|2436|2446.9|2434.9|0
1593069900000|2020-06-25 07:25:00|2447.5|2435.5|2446.4|2434.4|2447.5|2435.5|2445.9|2433.9|0
1593070200000|2020-06-25 07:30:00|2446.9|2434.9|2453.9|2433.9|2454.4|2435.5|2446.9|2431.5|0
1593070500000|2020-06-25 07:35:00|2453.5|2433.5|2453.4|2433.4|2453.5|2433.5|2452.9|2432.9|0
1593070800000|2020-06-25 07:40:00|2453.9|2433.9|2450.9|2430.9|2454.9|2434.9|2449.9|2429.9|0
1593071100000|2020-06-25 07:45:00|2450.4|2430.4|2447.9|2431.9|2450.4|2432.4|2447.9|2429.9|10
1593071400000|2020-06-25 07:50:00|2448.3|2432.3|2446.4|2430.4|2448.3|2433.9|2442.9|2428.9|12
1593071700000|2020-06-25 07:55:00|2447.4|2431.4|2446.4|2430.4|2447.4|2431.4|2446.3|2430.3|0
1593072000000|2020-06-25 08:00:00|2445.9|2429.9|2447.8|2431.8|2447.8|2431.8|2444.9|2428.9|4
1593072300000|2020-06-25 08:05:00|2445.8|2433.8|2448.3|2436.3|2450.4|2436.4|2445.8|2431.8|0
1593072600000|2020-06-25 08:10:00|2447.9|2435.9|2453.9|2437.9|2456.4|2440.4|2447.9|2434.4|0
1593072900000|2020-06-25 08:15:00|2453.8|2437.8|2456.3|2440.3|2456.3|2440.3|2452.3|2436.3|0
1593073200000|2020-06-25 08:20:00|2457.3|2441.3|2460.8|2444.8|2465.3|2453.3|2457.3|2441.3|4
1593073500000|2020-06-25 08:25:00|2461.3|2445.3|2460.8|2440.8|2464.3|2446.3|2458.3|2440.3|0
1593073800000|2020-06-25 08:30:00|2459.3|2443.3|2458.8|2438.8|2462.3|2446.3|2455.8|2437.3|0
1593074100000|2020-06-25 08:35:00|2457.3|2437.3|2450.3|2438.3|2458.3|2439.3|2449.7|2435.8|0
1593074400000|2020-06-25 08:40:00|2449.7|2437.7|2456.8|2436.8|2456.8|2439.3|2449.7|2434.8|0
1593074700000|2020-06-25 08:45:00|2457.8|2437.8|2464.2|2452.2|2464.2|2452.2|2454.8|2437.3|8
1593075000000|2020-06-25 08:50:00|2464.1|2452.1|2462.7|2446.7|2466.7|2452.2|2460.2|2443.7|0
1593075300000|2020-06-25 08:55:00|2463.7|2447.7|2464.1|2444.1|2465.2|2449.2|2459.2|2441.1|0
1593075600000|2020-06-25 09:00:00|2463.7|2443.7|2464.6|2452.6|2467.6|2453.1|2460.1|2443.6|0
1593075900000|2020-06-25 09:05:00|2465.1|2453.1|2463.6|2451.6|2466.6|2454.6|2463.6|2451.6|0
1593076200000|2020-06-25 09:10:00|2464.1|2452.1|2464.1|2452.1|2464.6|2452.6|2463.6|2451.6|0
1593076500000|2020-06-25 09:15:00|2464.6|2452.6|2468|2456|2470.1|2457|2464.1|2452.1|12
1593076800000|2020-06-25 09:20:00|2468.5|2456.5|2473.5|2453.5|2473.5|2459.5|2467.1|2453.5|1
1593077100000|2020-06-25 09:25:00|2471.5|2455.5|2475.5|2459.5|2478.1|2462.5|2470.5|2453.5|4
1593077400000|2020-06-25 09:30:00|2476.1|2460.1|2473.5|2461.5|2476.5|2461.5|2468.5|2454.5|0
1593077700000|2020-06-25 09:35:00|2475.5|2459.5|2473.4|2461.4|2476.5|2461.9|2473.4|2459.5|2
1593078000000|2020-06-25 09:40:00|2473.9|2461.9|2473.8|2461.8|2474.3|2462.3|2468.9|2456.9|7
1593078300000|2020-06-25 09:45:00|2474.3|2462.3|2466.9|2454.9|2474.8|2462.8|2465.9|2451.9|8
1593078600000|2020-06-25 09:50:00|2466.4|2454.4|2464.9|2448.9|2469.4|2454.9|2462.9|2445.4|7
1593078900000|2020-06-25 09:55:00|2465|2449|2462.9|2446.9|2467.4|2451.9|2457.4|2445.4|15
1593138600000|2020-06-26 02:30:00|2487.7|2467.7|2478.1|2466.1|2495.6|2478.6|2477.1|2461.6|0
1593138900000|2020-06-26 02:35:00|2478|2466|2478.2|2458.2|2479.1|2466.1|2476.1|2456.1|0
1593139200000|2020-06-26 02:40:00|2478.3|2458.3|2477.8|2461.8|2481.7|2462.3|2477.8|2458.2|0
1593139500000|2020-06-26 02:45:00|2478.2|2462.2|2479.2|2459.2|2479.7|2462.2|2477.7|2459.2|0
1593139800000|2020-06-26 02:50:00|2478.7|2458.7|2481.2|2465.2|2481.2|2465.2|2475.1|2458.6|1
1593140100000|2020-06-26 02:55:00|2481.1|2465.1|2480.8|2460.8|2482.3|2465.2|2477.2|2458.8|52
1593140400000|2020-06-26 03:00:00|2480.7|2460.7|2478.2|2458.2|2480.7|2462.2|2473.7|2457.7|0
1593140700000|2020-06-26 03:05:00|2476.2|2460.2|2476.2|2460.2|2478.3|2460.3|2475.7|2457.8|0
1593141000000|2020-06-26 03:10:00|2478.2|2458.2|2470.8|2454.8|2478.2|2460.2|2470.8|2451.8|0
1593141300000|2020-06-26 03:15:00|2470.7|2454.7|2472.2|2456.2|2473.8|2457.2|2470.7|2452.2|0
1593141600000|2020-06-26 03:20:00|2468.8|2456.8|2467.7|2455.7|2468.8|2456.8|2467.7|2455.7|0
1593141900000|2020-06-26 03:25:00|2470.2|2454.2|2466.7|2450.7|2470.7|2456.7|2466.1|2450.7|1
1593142200000|2020-06-26 03:30:00|2465.7|2449.7|2466.7|2450.7|2468.2|2451.2|2464.2|2445.7|0
1593142500000|2020-06-26 03:35:00|2465.8|2449.8|2462.3|2450.3|2468.2|2453.7|2462.3|2449.7|2
1593142800000|2020-06-26 03:40:00|2462.7|2450.7|2462.8|2450.8|2464.3|2452.3|2460.8|2448.8|9
1593143100000|2020-06-26 03:45:00|2463.3|2451.3|2460.4|2448.4|2463.3|2451.3|2460.4|2448.4|6
1593143400000|2020-06-26 03:50:00|2459.4|2447.4|2459.3|2447.3|2459.9|2447.9|2458.2|2446.2|0
1593143700000|2020-06-26 03:55:00|2458.9|2446.9|2458.4|2446.4|2459.3|2447.3|2458.4|2446.4|0
1593144000000|2020-06-26 04:00:00|2458.9|2446.9|2458.4|2446.4|2459.3|2447.3|2458.4|2446.4|0
1593144300000|2020-06-26 04:05:00|2458.9|2446.9|2458.9|2446.9|2458.9|2446.9|2458.4|2446.4|0
1593144600000|2020-06-26 04:10:00|2459.4|2447.4|2458.4|2446.4|2459.9|2447.9|2458.4|2446.4|0
1593144900000|2020-06-26 04:15:00|2458.9|2446.9|2456.4|2440.4|2461.4|2447.4|2453.9|2440.4|4
1593145200000|2020-06-26 04:20:00|2455.5|2439.5|2452.5|2436.5|2457.9|2441.9|2452.5|2436.5|0
1593145500000|2020-06-26 04:25:00|2450.5|2438.5|2451.6|2431.6|2455.2|2438.5|2449.6|2429.6|2
1593153000000|2020-06-26 06:30:00|2450.9|2430.9|2454.2|2438.2|2454.2|2438.2|2450.3|2430.3|0
1593153300000|2020-06-26 06:35:00|2454.6|2438.6|2454.6|2438.6|2454.7|2438.7|2454.1|2438.1|0
1593153600000|2020-06-26 06:40:00|2454.1|2438.1|2451.9|2439.9|2454.6|2440.4|2451.9|2437.9|0
1593153900000|2020-06-26 06:45:00|2453.9|2437.9|2454.5|2438.5|2454.5|2439.9|2451.9|2437.9|1
1593154200000|2020-06-26 06:50:00|2455|2439|2457|2437|2457|2439|2454.5|2436.5|2
1593154500000|2020-06-26 06:55:00|2457.5|2437.5|2454.5|2438.5|2458|2439|2454.5|2435.9|0
1593154800000|2020-06-26 07:00:00|2453.9|2437.9|2442.4|2422.4|2453.9|2437.9|2440.9|2420.9|2
1593155100000|2020-06-26 07:05:00|2441.9|2421.9|2437.9|2417.9|2443.4|2423.4|2436.9|2416.9|0
1593155400000|2020-06-26 07:10:00|2437.4|2417.4|2436.9|2416.9|2439.4|2419.4|2436.8|2416.8|0
1593155700000|2020-06-26 07:15:00|2437.4|2417.4|2436.9|2416.9|2438.4|2418.4|2436.4|2416.4|0
1593156000000|2020-06-26 07:20:00|2432.3|2416.3|2434.8|2414.8|2435.8|2418.3|2430.3|2413.8|2
1593156300000|2020-06-26 07:25:00|2435.3|2415.3|2438.8|2426.8|2439.9|2426.8|2433.3|2414.8|0
1593156600000|2020-06-26 07:30:00|2439.3|2423.3|2443.4|2423.4|2444.3|2429.3|2438.5|2420.3|0
1593156900000|2020-06-26 07:35:00|2443.3|2423.3|2442.8|2430.8|2449.3|2432.3|2442.8|2423.3|0
1593157200000|2020-06-26 07:40:00|2442.3|2430.3|2444.8|2424.8|2445.8|2430.3|2439.3|2423.3|5
1593157500000|2020-06-26 07:45:00|2445.3|2425.3|2444.3|2424.3|2446.3|2429.8|2441.3|2423.3|0
1593157800000|2020-06-26 07:50:00|2443.8|2423.8|2430.8|2418.8|2443.8|2424.4|2430.8|2417.8|0
1593158100000|2020-06-26 07:55:00|2429.9|2417.9|2435.4|2419.4|2436.8|2420.8|2429.9|2417.4|0
1593158400000|2020-06-26 08:00:00|2434.4|2418.4|2425.7|2413.7|2434.4|2420.4|2425.7|2413.7|4
1593158700000|2020-06-26 08:05:00|2424.8|2412.8|2428.3|2412.3|2431.3|2415.8|2424.8|2409.4|2
1593159000000|2020-06-26 08:10:00|2430.3|2410.3|2426.5|2410.5|2432.3|2414.3|2426.5|2410.3|0
1593159300000|2020-06-26 08:15:00|2426.6|2410.6|2427.1|2411.1|2430.1|2412|2425.6|2407.6|0
1593159600000|2020-06-26 08:20:00|2426.1|2410.1|2424.7|2408.7|2426.7|2411.1|2423.1|2408.7|0
1593159900000|2020-06-26 08:25:00|2425.7|2409.7|2418|2406|2425.7|2410.7|2417.6|2405.6|0
1593160200000|2020-06-26 08:30:00|2418.1|2406.1|2420.6|2408.6|2421.1|2409.1|2418.1|2406.1|0
1593160500000|2020-06-26 08:35:00|2421.1|2409.1|2422|2410|2422|2410|2419.9|2407.9|2
1593160800000|2020-06-26 08:40:00|2422.5|2410.5|2423.6|2407.6|2426.9|2411.5|2420.6|2404.6|3
1593161100000|2020-06-26 08:45:00|2423.1|2407.1|2423.6|2407.6|2424.2|2408.2|2423|2407|0
1593161400000|2020-06-26 08:50:00|2423.5|2407.5|2422.5|2406.5|2423.5|2407.5|2418.9|2404.9|0
1593161700000|2020-06-26 08:55:00|2423|2407|2418.9|2406.9|2424|2409.4|2418.5|2405|0
1593162000000|2020-06-26 09:00:00|2419.4|2407.4|2421.9|2405.9|2423|2408.9|2418.9|2404.9|46
1593162300000|2020-06-26 09:05:00|2422.4|2406.4|2421.1|2409.1|2424|2409.1|2418.1|2403|10
1593162600000|2020-06-26 09:10:00|2420.6|2408.6|2423.4|2403.4|2426.5|2410.5|2419.4|2402|12
1593162900000|2020-06-26 09:15:00|2422.9|2402.9|2422.3|2410.3|2424.8|2411.7|2416.9|2400.9|100
1593163200000|2020-06-26 09:20:00|2424.3|2408.3|2421.8|2409.8|2425.9|2411.9|2421.3|2407.3|65
1593163500000|2020-06-26 09:25:00|2422.3|2410.3|2422.4|2406.4|2423.8|2410.3|2416.3|2404.3|40
1593163800000|2020-06-26 09:30:00|2421.9|2405.9|2423.4|2407.4|2424.4|2410.4|2419.9|2405.9|8
1593164100000|2020-06-26 09:35:00|2422.9|2406.9|2425.9|2409.9|2430.3|2414.3|2418.9|2405.9|10
1593164400000|2020-06-26 09:40:00|2426.4|2410.4|2427.4|2411.4|2431.9|2413.9|2425.9|2408.4|0
1593164700000|2020-06-26 09:45:00|2428.3|2412.3|2422.3|2410.3|2428.3|2413.4|2420.8|2408.8|18
1593165000000|2020-06-26 09:50:00|2421.8|2409.8|2418.8|2406.8|2422.3|2409.8|2418.8|2406.3|76
1593165300000|2020-06-26 09:55:00|2419.7|2407.7|2431.2|2411.2|2431.8|2415.8|2417.8|2405.8|130
1593397800000|2020-06-29 02:30:00|2403.5|2391.5|2400.5|2388.5|2407.6|2395.6|2394.1|2382.1|289
1593398100000|2020-06-29 02:35:00|2398.9|2386.9|2405.1|2393.1|2405.5|2393.5|2398.1|2386.1|201
1593398400000|2020-06-29 02:40:00|2404.7|2392.7|2404.9|2392.9|2405.9|2393.9|2402.3|2390.3|117
1593398700000|2020-06-29 02:45:00|2404.5|2392.5|2403.8|2391.8|2405.9|2393.9|2403.3|2391.3|13
1593399000000|2020-06-29 02:50:00|2404.3|2392.3|2396.7|2384.7|2404.8|2392.8|2396.7|2384.7|87
1593399300000|2020-06-29 02:55:00|2397.1|2385.1|2395.4|2383.4|2400.3|2388.3|2394.6|2382.6|128
1593399600000|2020-06-29 03:00:00|2395|2383|2388.6|2376.6|2396|2384|2388.6|2376.6|65
1593399900000|2020-06-29 03:05:00|2388.2|2376.2|2388.4|2376.4|2390|2378|2385.8|2373.8|45
1593400200000|2020-06-29 03:10:00|2388.5|2376.5|2381.5|2369.5|2388.5|2376.5|2380.1|2368.1|145
1593400500000|2020-06-29 03:15:00|2380.5|2368.5|2383.5|2371.5|2383.5|2371.5|2380.5|2368.5|28
1593400800000|2020-06-29 03:20:00|2382.5|2370.5|2385.9|2373.9|2387.9|2375.9|2382.5|2370.5|9
1593401100000|2020-06-29 03:25:00|2386|2374|2383.9|2371.9|2386.4|2374.4|2382.9|2370.9|2
1593401400000|2020-06-29 03:30:00|2384.4|2372.4|2384.4|2372.4|2385|2373|2383.9|2371.9|2
1593401700000|2020-06-29 03:35:00|2384|2372|2384.3|2372.3|2384.4|2372.4|2383|2371|2
1593402000000|2020-06-29 03:40:00|2383.8|2371.8|2382.8|2370.8|2384.4|2372.4|2381.4|2369.4|7
1593402300000|2020-06-29 03:45:00|2382.4|2370.4|2381.2|2369.2|2383.8|2371.8|2380.8|2368.8|2
1593402600000|2020-06-29 03:50:00|2380.8|2368.8|2378.2|2366.2|2381.7|2369.7|2377.7|2365.7|36
1593402900000|2020-06-29 03:55:00|2378.7|2366.7|2375.4|2363.4|2378.7|2366.7|2374|2362|94
1593403200000|2020-06-29 04:00:00|2375|2363|2376|2364|2376|2364|2375|2363|1
1593403500000|2020-06-29 04:05:00|2376.6|2364.6|2378.2|2366.2|2378.2|2366.2|2376.6|2364.6|67
1593403800000|2020-06-29 04:10:00|2377.7|2365.7|2376|2364|2379.2|2367.2|2376|2364|6
1593404100000|2020-06-29 04:15:00|2376.1|2364.1|2377|2365|2378.2|2366.2|2375.6|2363.6|7
1593404400000|2020-06-29 04:20:00|2376.6|2364.6|2374|2362|2376.6|2364.6|2374|2362|5
1593404700000|2020-06-29 04:25:00|2373.6|2361.6|2370.1|2358.1|2374.6|2362.6|2370.1|2358.1|87
1593412200000|2020-06-29 06:30:00|2369.6|2357.6|2373.8|2361.8|2375.4|2363.4|2368.8|2356.8|39
1593412500000|2020-06-29 06:35:00|2372.8|2360.8|2369.8|2357.8|2372.8|2360.8|2368.4|2356.4|23
1593412800000|2020-06-29 06:40:00|2368.3|2356.3|2366.8|2354.8|2368.3|2356.3|2363.8|2351.8|6
1593413100000|2020-06-29 06:45:00|2365.8|2353.8|2366.1|2354.1|2367.2|2355.2|2363.7|2351.7|15
1593413400000|2020-06-29 06:50:00|2365.7|2353.7|2360.2|2348.2|2365.7|2353.7|2358.6|2346.6|9
1593413700000|2020-06-29 06:55:00|2359.7|2347.7|2361.8|2349.8|2364.3|2352.3|2359.2|2347.2|18
1593414000000|2020-06-29 07:00:00|2362.3|2350.3|2360.6|2348.6|2363.3|2351.3|2359.1|2347.1|13
1593414300000|2020-06-29 07:05:00|2360.7|2348.7|2368.1|2356.1|2369.1|2357.1|2359.7|2347.7|51
1593414600000|2020-06-29 07:10:00|2369.3|2357.3|2374.9|2362.9|2377|2365|2368.2|2354.2|154
1593414900000|2020-06-29 07:15:00|2375.4|2363.4|2364.4|2352.4|2375.4|2363.4|2363.9|2351.9|1
1593415200000|2020-06-29 07:20:00|2366.4|2354.4|2365.4|2353.4|2366.4|2354.4|2362.9|2350.9|26
1593415500000|2020-06-29 07:25:00|2364.8|2352.8|2363.3|2351.3|2364.8|2352.8|2361.9|2349.9|1
1593415800000|2020-06-29 07:30:00|2362.9|2350.9|2365.8|2353.8|2367.8|2355.8|2362.3|2350.3|2
1593416100000|2020-06-29 07:35:00|2366.8|2354.8|2369.5|2357.5|2369.9|2357.9|2366.8|2354.8|119
1593416400000|2020-06-29 07:40:00|2369.4|2357.4|2369.6|2357.6|2371.6|2359.6|2369.4|2357.4|19
1593416700000|2020-06-29 07:45:00|2370.2|2358.2|2367|2355|2370.7|2358.7|2366.5|2354.5|53
1593417000000|2020-06-29 07:50:00|2366.9|2354.9|2366.8|2354.8|2368.8|2356.8|2365.8|2353.8|4
1593417300000|2020-06-29 07:55:00|2366.4|2354.4|2368.8|2356.8|2368.8|2356.8|2365.8|2353.8|10
1593417600000|2020-06-29 08:00:00|2369|2357|2369.4|2357.4|2371.5|2359.5|2369|2357|12
1593417900000|2020-06-29 08:05:00|2369.8|2357.8|2368.4|2356.4|2370.4|2358.4|2367.8|2355.8|1
1593418200000|2020-06-29 08:10:00|2368.9|2356.9|2366.9|2354.9|2369.5|2357.5|2364.9|2352.9|6
1593418500000|2020-06-29 08:15:00|2367.4|2355.4|2367|2355|2367.9|2355.9|2365.3|2353.3|21
1593418800000|2020-06-29 08:20:00|2366.2|2354.2|2371.1|2359.1|2371.1|2359.1|2364.7|2352.7|48
1593419100000|2020-06-29 08:25:00|2370.5|2358.5|2372|2360|2373.1|2361.1|2369.3|2357.3|223
1593419400000|2020-06-29 08:30:00|2371.5|2359.5|2372.7|2360.7|2374.1|2362.1|2371.1|2359.1|21
1593419700000|2020-06-29 08:35:00|2370.9|2358.9|2372.9|2360.9|2374|2362|2370.9|2358.9|22
1593420000000|2020-06-29 08:40:00|2373.3|2361.3|2370.9|2358.9|2374.9|2362.9|2370.9|2358.9|17
1593420300000|2020-06-29 08:45:00|2370.8|2358.8|2371.4|2359.4|2371.8|2359.8|2369.9|2357.9|2
1593420600000|2020-06-29 08:50:00|2368.9|2356.9|2368.8|2356.8|2370.8|2358.8|2366.3|2354.3|10
1593420900000|2020-06-29 08:55:00|2368.4|2356.4|2370.4|2358.4|2372.8|2360.8|2368.3|2356.3|18
1593421200000|2020-06-29 09:00:00|2370.3|2358.3|2376.8|2364.8|2378|2366|2370.3|2358.3|109
1593421500000|2020-06-29 09:05:00|2376.4|2364.4|2375.4|2363.4|2376.8|2364.8|2374.4|2362.4|2
1593421800000|2020-06-29 09:10:00|2374.6|2362.6|2375.6|2363.6|2376.5|2364.5|2374.4|2362.4|2
1593422100000|2020-06-29 09:15:00|2375.8|2363.8|2377.7|2365.7|2378.2|2366.2|2375.6|2363.6|12
1593422400000|2020-06-29 09:20:00|2377.6|2365.6|2376.5|2364.5|2377.6|2365.6|2376|2364|1
1593422700000|2020-06-29 09:25:00|2376|2364|2379.7|2367.7|2383.5|2371.5|2376|2364|74
1593423000000|2020-06-29 09:30:00|2380.2|2368.2|2381|2369|2383.6|2371.6|2379.7|2367.7|76
1593423300000|2020-06-29 09:35:00|2382|2370|2380.4|2368.4|2382|2370|2378.4|2366.4|11
1593423600000|2020-06-29 09:40:00|2380.9|2368.9|2383|2371|2383|2371|2379.4|2367.4|5
1593423900000|2020-06-29 09:45:00|2384|2372|2391|2379|2391|2379|2384|2372|160
1593424200000|2020-06-29 09:50:00|2390.7|2378.7|2397.6|2385.6|2401.1|2389.1|2390.6|2378.6|265
1593424500000|2020-06-29 09:55:00|2396|2384|2381.1|2369.1|2396|2384|2380.7|2368.7|370
1593484200000|2020-06-30 02:30:00|2406.3|2394.3|2401.5|2389.5|2409.9|2397.9|2400.9|2385.9|53
1593484500000|2020-06-30 02:35:00|2399.4|2387.4|2400.3|2388.3|2401.9|2389.9|2396.5|2384.5|21
1593484800000|2020-06-30 02:40:00|2400.1|2388.1|2397.9|2385.9|2400.1|2388.1|2396.1|2384.1|18
1593485100000|2020-06-30 02:45:00|2397.5|2385.5|2389.1|2377.1|2398.5|2386.5|2389.1|2377.1|21
1593485400000|2020-06-30 02:50:00|2387.9|2375.9|2385.5|2373.5|2387.9|2375.9|2383.3|2371.3|137
1593485700000|2020-06-30 02:55:00|2386.1|2374.1|2384.1|2372.1|2388.5|2376.5|2384.1|2372.1|69
1593486000000|2020-06-30 03:00:00|2384.5|2372.5|2387|2375|2388.5|2376.5|2383.5|2371.5|26
1593486300000|2020-06-30 03:05:00|2386.6|2374.6|2386.8|2374.8|2388.5|2376.5|2385.7|2373.7|23
1593486600000|2020-06-30 03:10:00|2387.2|2375.2|2386.7|2374.7|2387.3|2375.3|2385.7|2373.7|0
1593486900000|2020-06-30 03:15:00|2387.3|2375.3|2397.1|2385.1|2397.1|2385.1|2386.7|2374.7|190
1593487200000|2020-06-30 03:20:00|2398.2|2386.2|2395.5|2383.5|2399.5|2387.5|2395.5|2383.5|31
1593487500000|2020-06-30 03:25:00|2395.4|2383.4|2395|2383|2398.1|2386.1|2393.8|2381.8|12
1593487800000|2020-06-30 03:30:00|2395.4|2383.4|2392.4|2380.4|2395.4|2383.4|2392|2380|2
1593488100000|2020-06-30 03:35:00|2393.5|2381.5|2392.4|2380.4|2394|2382|2392.4|2380.4|0
1593488400000|2020-06-30 03:40:00|2392|2380|2391.4|2379.4|2392.4|2380.4|2389.4|2377.4|3
1593488700000|2020-06-30 03:45:00|2391.5|2379.5|2393.4|2381.4|2394|2382|2391.5|2379.5|2
1593489000000|2020-06-30 03:50:00|2394|2382|2392.5|2380.5|2394|2382|2391|2379|1
1593489300000|2020-06-30 03:55:00|2393|2381|2398|2386|2398|2386|2393|2381|1
1593489600000|2020-06-30 04:00:00|2397.5|2385.5|2402.2|2390.2|2403.8|2391.8|2397.5|2385.5|39
1593489900000|2020-06-30 04:05:00|2401.2|2389.2|2402.2|2390.2|2402.2|2390.2|2401|2389|8
1593490200000|2020-06-30 04:10:00|2401.8|2389.8|2404.9|2392.9|2404.9|2392.9|2401.6|2389.6|64
1593490500000|2020-06-30 04:15:00|2404.8|2392.8|2401.8|2389.8|2405.2|2393.2|2400.4|2388.4|52
1593490800000|2020-06-30 04:20:00|2401|2389|2396.4|2384.4|2401.8|2389.8|2396.4|2384.4|2
1593491100000|2020-06-30 04:25:00|2396.8|2384.8|2393.4|2381.4|2396.8|2384.8|2392.8|2380.8|42
1593498600000|2020-06-30 06:30:00|2388.2|2376.2|2394.3|2382.3|2394.3|2382.3|2385.7|2373.7|2
1593498900000|2020-06-30 06:35:00|2394.8|2382.8|2397.7|2385.7|2397.9|2385.9|2394.3|2382.3|30
1593499200000|2020-06-30 06:40:00|2396.9|2384.9|2392|2380|2396.9|2384.9|2390.9|2378.9|1
1593499500000|2020-06-30 06:45:00|2391.7|2379.7|2385.6|2373.6|2391.7|2379.7|2384.6|2372.6|5
1593499800000|2020-06-30 06:50:00|2386|2374|2383|2371|2386|2374|2381.4|2369.4|14
1593500100000|2020-06-30 06:55:00|2382.9|2370.9|2384.9|2372.9|2387|2375|2382.4|2370.4|13
1593500400000|2020-06-30 07:00:00|2385|2373|2379.3|2367.3|2387|2375|2376.8|2364.8|32
1593500700000|2020-06-30 07:05:00|2379.2|2367.2|2371.2|2359.2|2379.2|2367.2|2371.2|2359.2|55
1593501000000|2020-06-30 07:10:00|2370.8|2358.8|2361.7|2349.7|2370.8|2358.8|2358.2|2346.2|4
1593501300000|2020-06-30 07:15:00|2362.1|2350.1|2365.2|2353.2|2365.4|2353.4|2361.6|2349.6|6
1593501600000|2020-06-30 07:20:00|2366|2354|2363.8|2351.8|2366.2|2354.2|2363.8|2351.8|10
1593501900000|2020-06-30 07:25:00|2364.4|2352.4|2363|2351|2365.2|2353.2|2362.7|2350.7|67
1593502200000|2020-06-30 07:30:00|2363.4|2351.4|2350.8|2338.8|2363.4|2351.4|2350.2|2338.2|19
1593502500000|2020-06-30 07:35:00|2350.3|2338.3|2356.4|2344.4|2358.4|2346.4|2348|2336|78
1593502800000|2020-06-30 07:40:00|2355.9|2343.9|2353.4|2341.4|2355.9|2343.9|2352.4|2340.4|2
1593503100000|2020-06-30 07:45:00|2352.4|2340.4|2353.6|2341.6|2353.6|2341.6|2352.4|2340.4|2
1593503400000|2020-06-30 07:50:00|2353.2|2341.2|2353|2341|2353.6|2341.6|2351.1|2339.1|1
1593503700000|2020-06-30 07:55:00|2353.2|2341.2|2350.6|2338.6|2356|2344|2350|2338|13
1593504000000|2020-06-30 08:00:00|2350.5|2338.5|2355.4|2343.4|2355.5|2343.5|2350.5|2338.5|6
1593504300000|2020-06-30 08:05:00|2357.1|2345.1|2357.8|2345.8|2357.9|2345.9|2357.1|2345.1|26
1593504600000|2020-06-30 08:10:00|2357.1|2345.1|2355.7|2343.7|2357.1|2345.1|2354.2|2342.2|17
1593504900000|2020-06-30 08:15:00|2356.1|2344.1|2357.3|2345.3|2357.7|2345.7|2355.7|2343.7|5
1593505200000|2020-06-30 08:20:00|2356.3|2344.3|2355.9|2343.9|2357.3|2345.3|2355.7|2343.7|0
1593505500000|2020-06-30 08:25:00|2356.3|2344.3|2358.7|2346.7|2358.7|2346.7|2356.1|2344.1|20
1593505800000|2020-06-30 08:30:00|2358.1|2346.1|2357.7|2345.7|2361.2|2349.2|2357.7|2345.7|0
1593506100000|2020-06-30 08:35:00|2357.8|2345.8|2357.5|2345.5|2359.2|2347.2|2355.9|2343.9|58
1593506400000|2020-06-30 08:40:00|2355.9|2343.9|2353.7|2341.7|2355.9|2343.9|2350.7|2338.7|33
1593506700000|2020-06-30 08:45:00|2354.9|2342.9|2355.1|2343.1|2355.9|2343.9|2353.6|2341.6|39
1593507000000|2020-06-30 08:50:00|2355.8|2343.8|2352.3|2340.3|2355.8|2343.8|2351.9|2339.9|166
1593507300000|2020-06-30 08:55:00|2352.7|2340.7|2352.5|2340.5|2353.1|2341.1|2351.5|2339.5|36
1593507600000|2020-06-30 09:00:00|2352.1|2340.1|2343.9|2331.9|2352.1|2340.1|2342.3|2330.3|38
1593507900000|2020-06-30 09:05:00|2344.5|2332.5|2343.7|2331.7|2345.9|2333.9|2342.3|2330.3|1
1593508200000|2020-06-30 09:10:00|2344|2332|2344.9|2332.9|2346.2|2334.2|2342.9|2330.9|24
1593508500000|2020-06-30 09:15:00|2345.3|2333.3|2342.5|2330.5|2346.9|2334.9|2342.5|2330.5|36
1593508800000|2020-06-30 09:20:00|2342.9|2330.9|2337.5|2325.5|2342.9|2330.9|2337.5|2325.5|90
1593509100000|2020-06-30 09:25:00|2337.7|2325.7|2336.7|2324.7|2338.1|2326.1|2336.1|2324.1|117
1593509400000|2020-06-30 09:30:00|2336.5|2324.5|2336.3|2324.3|2337.3|2325.3|2335.3|2323.3|74
1593509700000|2020-06-30 09:35:00|2336.5|2324.5|2336.3|2324.3|2338.5|2326.5|2336.2|2324.2|70
1593510000000|2020-06-30 09:40:00|2336.2|2324.2|2335|2323|2336.2|2324.2|2335|2323|15
1593510300000|2020-06-30 09:45:00|2334.4|2322.4|2334.5|2322.5|2340.5|2328.5|2333.2|2321.2|143
1593510600000|2020-06-30 09:50:00|2334.4|2322.4|2339.2|2327.2|2339.7|2327.7|2333.9|2321.9|96
1593510900000|2020-06-30 09:55:00|2339.1|2327.1|2337.7|2325.7|2339.1|2327.1|2334.1|2322.1|61
1593570600000|2020-07-01 02:30:00|2359.7|2347.7|2365.8|2353.8|2366.9|2354.9|2359.1|2347.1|165
1593570900000|2020-07-01 02:35:00|2366|2354|2365.8|2353.8|2368.8|2356.8|2365.4|2353.4|162
1593571200000|2020-07-01 02:40:00|2366.4|2354.4|2362.2|2350.2|2367.8|2355.8|2362.2|2350.2|98
1593571500000|2020-07-01 02:45:00|2362.6|2350.6|2352.4|2340.4|2363|2351|2349.1|2337.1|67
1593571800000|2020-07-01 02:50:00|2351.4|2339.4|2353|2341|2354.5|2342.5|2349.2|2337.2|32
1593572100000|2020-07-01 02:55:00|2353.4|2341.4|2358.6|2346.6|2358.6|2346.6|2353.4|2341.4|78
1593572400000|2020-07-01 03:00:00|2359.2|2347.2|2361.3|2349.3|2361.5|2349.5|2359|2347|1
1593572700000|2020-07-01 03:05:00|2361.2|2349.2|2360.7|2348.7|2361.9|2349.9|2359.7|2347.7|17
1593573000000|2020-07-01 03:10:00|2360.9|2348.9|2362.6|2350.6|2362.6|2350.6|2360.7|2348.7|52
1593573300000|2020-07-01 03:15:00|2362.2|2350.2|2359.6|2347.6|2362.2|2350.2|2358.6|2346.6|40
1593573600000|2020-07-01 03:20:00|2360|2348|2357.6|2345.6|2360.6|2348.6|2356.8|2344.8|0
1593573900000|2020-07-01 03:25:00|2358.6|2346.6|2361.2|2349.2|2361.8|2349.8|2357.6|2345.6|8
1593574200000|2020-07-01 03:30:00|2359.4|2347.4|2360.8|2348.8|2361.8|2349.8|2358.4|2346.4|23
1593574500000|2020-07-01 03:35:00|2361.6|2349.6|2357.2|2345.2|2362.8|2350.8|2356.4|2344.4|1
1593574800000|2020-07-01 03:40:00|2357.4|2345.4|2359|2347|2359|2347|2356.4|2344.4|6
1593575100000|2020-07-01 03:45:00|2359.5|2347.5|2354.4|2342.4|2360|2348|2352.4|2340.4|13
1593575400000|2020-07-01 03:50:00|2353.4|2341.4|2363.4|2351.4|2363.7|2351.7|2351.8|2339.8|1
1593575700000|2020-07-01 03:55:00|2363.5|2351.5|2365.4|2353.4|2365.7|2353.7|2362|2350|10
1593576000000|2020-07-01 04:00:00|2365.7|2353.7|2361.9|2349.9|2365.7|2353.7|2361.5|2349.5|12
1593576300000|2020-07-01 04:05:00|2362|2350|2359.9|2347.9|2362.6|2350.6|2359.3|2347.3|19
1593576600000|2020-07-01 04:10:00|2359.4|2347.4|2357.9|2345.9|2360.9|2348.9|2357.3|2345.3|1
1593576900000|2020-07-01 04:15:00|2358.9|2346.9|2362.4|2350.4|2362.4|2350.4|2358.3|2346.3|26
1593577200000|2020-07-01 04:20:00|2362|2350|2363.5|2351.5|2364.6|2352.6|2362|2350|33
1593577500000|2020-07-01 04:25:00|2363.6|2351.6|2364|2352|2365.6|2353.6|2363.2|2351.2|81
1593585000000|2020-07-01 06:30:00|2360.9|2348.9|2357.3|2345.3|2360.9|2348.9|2355.5|2343.5|8
1593585300000|2020-07-01 06:35:00|2356.9|2344.9|2358.6|2346.6|2358.6|2346.6|2356.6|2344.6|35
1593585600000|2020-07-01 06:40:00|2359.3|2347.3|2359.1|2347.1|2361.6|2349.6|2358.3|2346.3|2
1593585900000|2020-07-01 06:45:00|2359.5|2347.5|2363.6|2351.6|2365|2353|2358.6|2346.6|1
1593586200000|2020-07-01 06:50:00|2363.2|2351.2|2367.2|2355.2|2367.2|2355.2|2362.6|2350.6|2
1593586500000|2020-07-01 06:55:00|2367.6|2355.6|2366.7|2354.7|2368.9|2356.9|2364.2|2352.2|31
1593586800000|2020-07-01 07:00:00|2366.2|2354.2|2366.2|2354.2|2368.5|2356.5|2359.2|2347.2|1
1593587100000|2020-07-01 07:05:00|2365.2|2353.2|2368.9|2356.9|2368.9|2356.9|2365.2|2353.2|1
1593587400000|2020-07-01 07:10:00|2368.2|2356.2|2368.2|2356.2|2368.8|2356.8|2367.2|2355.2|0
1593587700000|2020-07-01 07:15:00|2368.3|2356.3|2374.8|2362.8|2375.3|2363.3|2368.3|2356.3|17
1593588000000|2020-07-01 07:20:00|2375.5|2363.5|2381.8|2369.8|2381.8|2369.8|2375.5|2363.5|2
1593588300000|2020-07-01 07:25:00|2382.8|2370.8|2381.5|2369.5|2384.8|2372.8|2381.2|2369.2|46
1593588600000|2020-07-01 07:30:00|2381.3|2369.3|2375.8|2363.8|2381.5|2369.5|2375.1|2363.1|38
1593588900000|2020-07-01 07:35:00|2376.4|2364.4|2378.7|2366.7|2379.1|2367.1|2376.1|2364.1|80
1593589200000|2020-07-01 07:40:00|2378.3|2366.3|2381.3|2369.3|2383.3|2371.3|2377.1|2365.1|102
1593589500000|2020-07-01 07:45:00|2382.1|2370.1|2380.4|2368.4|2382.3|2370.3|2378.6|2366.6|46
1593589800000|2020-07-01 07:50:00|2380|2368|2377.5|2365.5|2380.4|2368.4|2376.9|2364.9|10
1593590100000|2020-07-01 07:55:00|2377.9|2365.9|2379.5|2367.5|2379.5|2367.5|2377.5|2365.5|0
1593590400000|2020-07-01 08:00:00|2378.8|2366.8|2379|2367|2382|2370|2377.7|2365.7|468
1593590700000|2020-07-01 08:05:00|2378.7|2366.7|2377|2365|2378.9|2366.9|2376.6|2364.6|9
1593591000000|2020-07-01 08:10:00|2377.6|2365.6|2379|2367|2379.9|2367.9|2377.5|2365.5|0
1593591300000|2020-07-01 08:15:00|2378|2366|2374|2362|2379|2367|2373|2361|2
1593591600000|2020-07-01 08:20:00|2374.5|2362.5|2371.1|2359.1|2376|2364|2371.1|2359.1|27
1593591900000|2020-07-01 08:25:00|2370.8|2358.8|2374|2362|2374|2362|2370.1|2358.1|2
1593592200000|2020-07-01 08:30:00|2373.3|2361.3|2377|2365|2378|2366|2373|2361|0
1593592500000|2020-07-01 08:35:00|2378|2366|2378.1|2366.1|2378.6|2366.6|2378|2366|4
1593592800000|2020-07-01 08:40:00|2378.5|2366.5|2383.7|2371.7|2385.7|2373.7|2378|2366|47
1593593100000|2020-07-01 08:45:00|2383.9|2371.9|2385.4|2373.4|2385.7|2373.7|2383.4|2371.4|20
1593593400000|2020-07-01 08:50:00|2384.7|2372.7|2383.7|2371.7|2385.1|2373.1|2382.7|2370.7|76
1593593700000|2020-07-01 08:55:00|2383|2371|2382.7|2370.7|2384.1|2372.1|2382.2|2370.2|26
1593594000000|2020-07-01 09:00:00|2382.1|2370.1|2377.7|2365.7|2382.7|2370.7|2374.5|2362.5|18
1593594300000|2020-07-01 09:05:00|2377.9|2365.9|2381.3|2369.3|2381.3|2369.3|2377.1|2365.1|12
1593594600000|2020-07-01 09:10:00|2381.1|2369.1|2378.1|2366.1|2381.3|2369.3|2378.1|2366.1|7
1593594900000|2020-07-01 09:15:00|2377.1|2365.1|2376.3|2364.3|2377.1|2365.1|2374.7|2362.7|0
1593595200000|2020-07-01 09:20:00|2376.7|2364.7|2376.7|2364.7|2378.3|2366.3|2376.7|2364.7|11
1593595500000|2020-07-01 09:25:00|2376.3|2364.3|2373.5|2361.5|2377|2365|2373.5|2361.5|16
1593595800000|2020-07-01 09:30:00|2374|2362|2372.7|2360.7|2374.1|2362.1|2370.5|2358.5|34
1593596100000|2020-07-01 09:35:00|2372.5|2360.5|2371.9|2359.9|2372.5|2360.5|2370.1|2358.1|26
1593596400000|2020-07-01 09:40:00|2371.8|2359.8|2368.4|2356.4|2371.8|2359.8|2367.8|2355.8|28
1593596700000|2020-07-01 09:45:00|2368.3|2356.3|2363.9|2351.9|2368.3|2356.3|2363.9|2351.9|121
1593597000000|2020-07-01 09:50:00|2364.7|2352.7|2357.8|2345.8|2364.9|2352.9|2357.8|2345.8|124
1593597300000|2020-07-01 09:55:00|2358.7|2346.7|2362.1|2350.1|2365.1|2353.1|2357.8|2345.8|96
1593657000000|2020-07-02 02:30:00|2372.1|2360.1|2374.7|2362.7|2375.6|2363.6|2369.1|2357.1|4
1593657300000|2020-07-02 02:35:00|2374|2362|2374.7|2362.7|2376.7|2364.7|2372.7|2360.7|2
1593657600000|2020-07-02 02:40:00|2375.4|2363.4|2375.7|2363.7|2377|2365|2375.4|2363.4|0
1593657900000|2020-07-02 02:45:00|2376.4|2364.4|2369.7|2357.7|2378.4|2366.4|2369.3|2357.3|13
1593658200000|2020-07-02 02:50:00|2370.1|2358.1|2369.7|2357.7|2370.7|2358.7|2369.7|2357.7|0
1593658500000|2020-07-02 02:55:00|2368.7|2356.7|2365.7|2353.7|2368.7|2356.7|2364.7|2352.7|1
1593658800000|2020-07-02 03:00:00|2366.1|2354.1|2364.7|2352.7|2368.7|2356.7|2364.7|2352.7|0
1593659100000|2020-07-02 03:05:00|2365.7|2353.7|2365.7|2353.7|2366.7|2354.7|2364.7|2352.7|0
1593659400000|2020-07-02 03:10:00|2366.7|2354.7|2367.7|2355.7|2370.7|2358.7|2366.7|2354.7|0
1593659700000|2020-07-02 03:15:00|2367.2|2355.2|2368.7|2356.7|2369.7|2357.7|2365.3|2353.3|0
1593660000000|2020-07-02 03:20:00|2369.7|2357.7|2371.8|2359.8|2372.3|2360.3|2368.3|2356.3|0
1593660300000|2020-07-02 03:25:00|2372.4|2360.4|2371.4|2359.4|2372.7|2360.7|2371.4|2359.4|0
1593660600000|2020-07-02 03:30:00|2371.8|2359.8|2372|2360|2372|2360|2371.5|2359.5|0
1593660900000|2020-07-02 03:35:00|2371.5|2359.5|2372|2360|2372|2360|2371.4|2359.4|0
1593661200000|2020-07-02 03:40:00|2371.7|2359.7|2377.4|2365.4|2377.4|2365.4|2371.4|2359.4|2
1593661500000|2020-07-02 03:45:00|2377|2365|2384.4|2372.4|2386.4|2374.4|2376.4|2364.4|16
1593661800000|2020-07-02 03:50:00|2385|2373|2377.4|2365.4|2385.4|2373.4|2376.4|2364.4|20
1593662100000|2020-07-02 03:55:00|2378.1|2366.1|2377.9|2365.9|2378.4|2366.4|2377.4|2365.4|20
1593662400000|2020-07-02 04:00:00|2378.4|2366.4|2377.4|2365.4|2378.4|2366.4|2374.9|2362.9|0
1593662700000|2020-07-02 04:05:00|2378.1|2366.1|2377.1|2365.1|2378.2|2366.2|2376.5|2364.5|1
1593663000000|2020-07-02 04:10:00|2377.6|2365.6|2377.1|2365.1|2378.1|2366.1|2377.1|2365.1|0
1593663300000|2020-07-02 04:15:00|2377|2365|2374.1|2362.1|2377|2365|2373.5|2361.5|2
1593663600000|2020-07-02 04:20:00|2374|2362|2374.4|2362.4|2374.4|2362.4|2371.4|2359.4|12
1593663900000|2020-07-02 04:25:00|2373.4|2361.4|2373.9|2361.9|2376.4|2364.4|2372.4|2360.4|0
1593671400000|2020-07-02 06:30:00|2377.1|2357.1|2385.9|2373.9|2387.9|2375.9|2377.1|2357.1|48
1593671700000|2020-07-02 06:35:00|2385.2|2373.2|2384.9|2372.9|2385.2|2373.2|2383.6|2371.6|5
1593672000000|2020-07-02 06:40:00|2384.5|2372.5|2386.5|2374.5|2386.5|2374.5|2383.2|2371.2|3
1593672300000|2020-07-02 06:45:00|2386.9|2374.9|2388.2|2376.2|2389.9|2377.9|2386.9|2374.9|39
1593672600000|2020-07-02 06:50:00|2388.6|2376.6|2389.6|2377.6|2390|2378|2386.6|2374.6|15
1593672900000|2020-07-02 06:55:00|2390.5|2378.5|2389.9|2377.9|2391.8|2379.8|2388.8|2376.8|193
1593673200000|2020-07-02 07:00:00|2389.5|2377.5|2387.9|2375.9|2391.9|2379.9|2387.9|2375.9|61
1593673500000|2020-07-02 07:05:00|2386.9|2374.9|2393.1|2381.1|2394.9|2382.9|2386.1|2374.1|56
1593673800000|2020-07-02 07:10:00|2392.4|2380.4|2390.5|2378.5|2393.1|2381.1|2389.5|2377.5|14
1593674100000|2020-07-02 07:15:00|2390.1|2378.1|2387.5|2375.5|2390.1|2378.1|2385.5|2373.5|2
1593674400000|2020-07-02 07:20:00|2388.2|2376.2|2383.1|2371.1|2388.5|2376.5|2382.6|2370.6|119
1593674700000|2020-07-02 07:25:00|2382.6|2370.6|2383.7|2371.7|2384.4|2372.4|2376.4|2364.4|121
1593675000000|2020-07-02 07:30:00|2383.5|2371.5|2383.9|2371.9|2385.4|2373.4|2382|2370|55
1593675300000|2020-07-02 07:35:00|2384|2372|2382.2|2370.2|2385.9|2373.9|2380.4|2368.4|14
1593675600000|2020-07-02 07:40:00|2381.3|2369.3|2384.4|2372.4|2385|2373|2381|2369|58
1593675900000|2020-07-02 07:45:00|2384.5|2372.5|2384.2|2372.2|2386.3|2374.3|2384|2372|22
1593676200000|2020-07-02 07:50:00|2384.5|2372.5|2383.7|2371.7|2385.3|2373.3|2380.7|2368.7|0
1593676500000|2020-07-02 07:55:00|2383.8|2371.8|2386.3|2374.3|2387.3|2375.3|2383.8|2371.8|15
1593676800000|2020-07-02 08:00:00|||||||||5
1593677100000|2020-07-02 08:05:00|2385.6|2373.6|2387.3|2375.3|2387.3|2375.3|2385.6|2373.6|21
1593677400000|2020-07-02 08:10:00|2386.6|2374.6|2387.3|2375.3|2387.3|2375.3|2386.6|2374.6|0
1593677700000|2020-07-02 08:15:00|2387.6|2375.6|2386.6|2374.6|2388.3|2376.3|2386.3|2374.3|15
1593678000000|2020-07-02 08:20:00|2386.3|2374.3|2387.6|2375.6|2388.4|2376.4|2386.3|2374.3|0
1593678300000|2020-07-02 08:25:00|2388.3|2376.3|2385.6|2373.6|2388.3|2376.3|2385.6|2373.6|26
1593678600000|2020-07-02 08:30:00|2386.6|2374.6|2382.8|2370.8|2386.6|2374.6|2382.6|2370.6|1
1593678900000|2020-07-02 08:35:00|2382.6|2370.6|2386.6|2374.6|2386.6|2374.6|2382.6|2370.6|0
1593679200000|2020-07-02 08:40:00|2386.3|2374.3|2385.6|2373.6|2386.6|2374.6|2385.5|2373.5|3
1593679500000|2020-07-02 08:45:00|2386.1|2374.1|2383.6|2371.6|2386.6|2374.6|2383.6|2371.6|4
1593679800000|2020-07-02 08:50:00|2384.3|2372.3|2386.9|2374.9|2387.9|2375.9|2384.3|2372.3|74
1593680100000|2020-07-02 08:55:00|2386.5|2374.5|2386.5|2374.5|2386.9|2374.9|2385.9|2373.9|4
1593680400000|2020-07-02 09:00:00|2386.4|2374.4|2394.9|2382.9|2396.5|2384.5|2386.2|2374.2|25
1593680700000|2020-07-02 09:05:00|2394.5|2382.5|2393.9|2381.9|2395.9|2383.9|2392.8|2380.8|21
1593681000000|2020-07-02 09:10:00|2392.9|2380.9|2389|2377|2393|2381|2384.2|2372.2|20
1593681300000|2020-07-02 09:15:00|2389.2|2377.2|2389.2|2377.2|2390.2|2378.2|2388.2|2376.2|3
1593681600000|2020-07-02 09:20:00|2388.8|2376.8|2389.5|2377.5|2390.8|2378.8|2388.7|2376.7|11
1593681900000|2020-07-02 09:25:00|2390.2|2378.2|2388.1|2376.1|2393.1|2381.1|2388.1|2376.1|16
1593682200000|2020-07-02 09:30:00|2389.1|2377.1|2387.2|2375.2|2389.5|2377.5|2386.1|2374.1|21
1593682500000|2020-07-02 09:35:00|2385.6|2373.6|2389.4|2377.4|2389.9|2377.9|2385.5|2373.5|5
1593682800000|2020-07-02 09:40:00|2389.7|2377.7|2385.6|2373.6|2389.9|2377.9|2385.5|2373.5|12
1593683100000|2020-07-02 09:45:00|2386.4|2374.4|2385.1|2373.1|2386.5|2374.5|2381.5|2368|75
1593683400000|2020-07-02 09:50:00|2384.6|2372.6|2388.1|2376.1|2388.1|2376.1|2384.6|2372.6|80
1593683700000|2020-07-02 09:55:00|2387.6|2375.6|2391|2379|2391.8|2379.8|2387.6|2375.6|117
1593743400000|2020-07-03 02:30:00|2389.4|2377.4|2392.9|2380.9|2394.1|2382.1|2384.9|2372.9|4
1593743700000|2020-07-03 02:35:00|2393.2|2381.2|2395.4|2383.4|2402.6|2390.6|2392.4|2380.4|46
1593744000000|2020-07-03 02:40:00|2396|2384|2405.3|2393.3|2408.7|2396.7|2396|2384|86
1593744300000|2020-07-03 02:45:00|2406|2394|2411.7|2399.7|2415.6|2403.6|2405.3|2393.3|67
1593744600000|2020-07-03 02:50:00|2412.2|2400.2|2415.5|2403.5|2417.7|2405.7|2411.7|2399.7|70
1593744900000|2020-07-03 02:55:00|2415.2|2403.2|2415.3|2403.3|2417.3|2405.3|2413.6|2401.6|43
1593745200000|2020-07-03 03:00:00|2416.3|2404.3|2412.7|2400.7|2417|2405|2411.7|2399.7|41
1593745500000|2020-07-03 03:05:00|2413.3|2401.3|2413.6|2401.6|2414.7|2402.7|2412|2400|52
1593745800000|2020-07-03 03:10:00|2414|2402|2412|2400|2415|2403|2412|2400|11
1593746100000|2020-07-03 03:15:00|2412.6|2400.6|2411|2399|2413|2401|2410|2398|0
1593746400000|2020-07-03 03:20:00|2412|2400|2413.6|2401.6|2413.6|2401.6|2410|2398|5
1593746700000|2020-07-03 03:25:00|2412.9|2400.9|2411.6|2399.6|2413.6|2401.6|2411.6|2399.6|1
1593747000000|2020-07-03 03:30:00|2411.9|2399.9|2418.6|2406.6|2420.3|2408.3|2411.9|2399.9|18
1593747300000|2020-07-03 03:35:00|2418|2406|2415.6|2403.6|2418.6|2406.6|2414.6|2402.6|0
1593747600000|2020-07-03 03:40:00|2414.9|2402.9|2412.3|2400.3|2414.9|2402.9|2412.3|2400.3|10
1593747900000|2020-07-03 03:45:00|2413.3|2401.3|2415.3|2403.3|2415.3|2403.3|2413.3|2401.3|20
1593748200000|2020-07-03 03:50:00|2414.3|2402.3|2413.3|2401.3|2415.3|2403.3|2413.3|2401.3|0
1593748500000|2020-07-03 03:55:00|2414.3|2402.3|2413.3|2401.3|2414.3|2402.3|2412.3|2400.3|0
1593748800000|2020-07-03 04:00:00|2413.9|2401.9|2411.9|2399.9|2415.1|2403.1|2410.9|2398.9|11
1593749100000|2020-07-03 04:05:00|2411.4|2399.4|2408.9|2396.9|2411.9|2399.9|2408.9|2396.9|25
1593749400000|2020-07-03 04:10:00|2408.2|2396.2|2410.9|2398.9|2412.1|2400.1|2406.9|2394.9|0
1593749700000|2020-07-03 04:15:00|2410.2|2398.2|2410.2|2398.2|2412.4|2400.4|2410.2|2398.2|20
1593750000000|2020-07-03 04:20:00|2410.7|2398.7|2409.6|2397.6|2411.9|2399.9|2409.6|2397.6|0
1593750300000|2020-07-03 04:25:00|2408.5|2396.5|2410.2|2398.2|2410.2|2398.2|2408.2|2396.2|21
1593757800000|2020-07-03 06:30:00|2410.5|2398.5|2406.5|2394.5|2410.5|2398.5|2406.5|2394.5|41
1593758100000|2020-07-03 06:35:00|2408.3|2396.3|2406.5|2394.5|2409.5|2397.5|2406.5|2394.5|3
1593758400000|2020-07-03 06:40:00|2406.8|2394.8|2408.5|2396.5|2411.1|2399.1|2406.5|2394.5|0
1593758700000|2020-07-03 06:45:00|2408.3|2396.3|2407.1|2395.1|2408.3|2396.3|2406.5|2394.5|2
1593759000000|2020-07-03 06:50:00|2407.3|2395.3|2405.1|2393.1|2407.6|2395.6|2405.1|2393.1|0
1593759300000|2020-07-03 06:55:00|2403.4|2391.4|2402.4|2390.4|2404.1|2392.1|2401.1|2389.1|82
1593759600000|2020-07-03 07:00:00|2402.9|2390.9|2400.3|2388.3|2405.8|2393.8|2399.8|2387.8|130
1593759900000|2020-07-03 07:05:00|2400.6|2388.6|2399.8|2387.8|2402.8|2390.8|2398.4|2386.4|49
1593760200000|2020-07-03 07:10:00|2398.8|2386.8|2398.4|2386.4|2399.4|2387.4|2397.4|2385.4|1
1593760500000|2020-07-03 07:15:00|2398.1|2386.1|2394.8|2382.8|2400.4|2388.4|2394.8|2382.8|7
1593760800000|2020-07-03 07:20:00|2393.7|2381.7|2397.1|2385.1|2397.1|2385.1|2392.2|2380.2|11
1593761100000|2020-07-03 07:25:00|2397.4|2385.4|2394.5|2382.5|2397.6|2385.6|2392.8|2380.8|22
1593761400000|2020-07-03 07:30:00|2393.8|2381.8|2389.8|2377.8|2393.8|2381.8|2389.8|2377.8|74
1593761700000|2020-07-03 07:35:00|2388.8|2376.8|2392.8|2380.8|2393.3|2381.3|2388.8|2376.8|0
1593762000000|2020-07-03 07:40:00|2392.5|2380.5|2385.5|2373.5|2392.8|2380.8|2384.1|2372.1|1
1593762300000|2020-07-03 07:45:00|2385.8|2373.8|2376.1|2364.1|2386.5|2374.5|2374.5|2362.5|21
1593762600000|2020-07-03 07:50:00|2377.8|2365.8|2374.4|2362.4|2380.3|2368.3|2374.4|2362.4|12
1593762900000|2020-07-03 07:55:00|2374.9|2362.9|2381.3|2369.3|2381.4|2369.4|2374.9|2362.9|0
1593763200000|2020-07-03 08:00:00|2381.4|2369.4|2379.4|2367.4|2381.4|2369.4|2377.4|2365.4|0
1593763500000|2020-07-03 08:05:00|2380.1|2368.1|2377.8|2365.8|2381.4|2369.4|2377.8|2365.8|0
1593763800000|2020-07-03 08:10:00|2377.1|2365.1|2376.8|2364.8|2377.1|2365.1|2370.1|2358.1|37
1593764100000|2020-07-03 08:15:00|2376.1|2364.1|2381.4|2369.4|2381.8|2369.8|2374.4|2362.4|7
1593764400000|2020-07-03 08:20:00|2381.9|2369.9|2376.8|2364.8|2383.4|2371.4|2376.1|2364.1|18
1593764700000|2020-07-03 08:25:00|2376.4|2364.4|2374.8|2362.8|2376.4|2364.4|2371.4|2359.4|12
1593765000000|2020-07-03 08:30:00|2375.1|2363.1|2372.3|2360.3|2375.8|2363.8|2371.4|2359.4|4
1593765300000|2020-07-03 08:35:00|2371.9|2359.9|2373.8|2361.8|2374.8|2362.8|2371.9|2359.9|0
1593765600000|2020-07-03 08:40:00|2374.1|2362.1|2376.1|2364.1|2376.7|2364.7|2374.1|2362.1|12
1593765900000|2020-07-03 08:45:00|2375.8|2363.8|2375.1|2363.1|2376.3|2364.3|2375.1|2363.1|21
1593766200000|2020-07-03 08:50:00|2375.6|2363.6|2374.2|2362.2|2375.8|2363.8|2373.1|2361.1|3
1593766500000|2020-07-03 08:55:00|2374.1|2362.1|2372.4|2360.4|2374.1|2362.1|2371.1|2359.1|19
1593766800000|2020-07-03 09:00:00|2372.9|2360.9|2375.4|2363.4|2375.4|2363.4|2372.9|2360.9|8
1593767100000|2020-07-03 09:05:00|2376.7|2364.7|2373.7|2361.7|2378.7|2366.7|2373.7|2361.7|3
1593767400000|2020-07-03 09:10:00|2374.1|2362.1|2371.7|2359.7|2374.7|2362.7|2371.1|2359.1|37
1593767700000|2020-07-03 09:15:00|2372.1|2360.1|2373.4|2361.4|2374.4|2362.4|2371.7|2359.7|0
1593768000000|2020-07-03 09:20:00|2372.4|2360.4|2362.7|2350.7|2373.4|2361.4|2361.7|2349.7|39
1593768300000|2020-07-03 09:25:00|2362.9|2350.9|2367.4|2355.4|2367.4|2355.4|2361.7|2349.7|8
1593768600000|2020-07-03 09:30:00|2367.7|2355.7|2367.7|2355.7|2372.5|2360.5|2364.2|2352.2|4
1593768900000|2020-07-03 09:35:00|2366.7|2354.7|2374.7|2362.7|2375.7|2363.7|2366.7|2354.7|173
1593769200000|2020-07-03 09:40:00|2374.4|2362.4|2381.4|2369.4|2382.4|2370.4|2374.2|2362.2|77
1593769500000|2020-07-03 09:45:00|2381.7|2369.7|2384.5|2372.5|2390.7|2378.7|2380.5|2368.5|40
1593769800000|2020-07-03 09:50:00|2384|2372|2386|2374|2387|2375|2382|2370|5
1593770100000|2020-07-03 09:55:00|2385.5|2373.5|2385.9|2373.9|2386.7|2374.7|2382|2370|32
1593743400000|2020-07-03 02:30:00|2389.4|2377.4|2392.9|2380.9|2394.1|2382.1|2384.9|2372.9|4
1593743700000|2020-07-03 02:35:00|2393.2|2381.2|2395.4|2383.4|2402.6|2390.6|2392.4|2380.4|46
1593744000000|2020-07-03 02:40:00|2396|2384|2405.3|2393.3|2408.7|2396.7|2396|2384|86
1593744300000|2020-07-03 02:45:00|2406|2394|2411.7|2399.7|2415.6|2403.6|2405.3|2393.3|67
1593744600000|2020-07-03 02:50:00|2412.2|2400.2|2415.5|2403.5|2417.7|2405.7|2411.7|2399.7|70
1593744900000|2020-07-03 02:55:00|2415.2|2403.2|2415.3|2403.3|2417.3|2405.3|2413.6|2401.6|43
1593745200000|2020-07-03 03:00:00|2416.3|2404.3|2412.7|2400.7|2417|2405|2411.7|2399.7|41
1593745500000|2020-07-03 03:05:00|2413.3|2401.3|2413.6|2401.6|2414.7|2402.7|2412|2400|52
1593745800000|2020-07-03 03:10:00|2414|2402|2412|2400|2415|2403|2412|2400|11
1593746100000|2020-07-03 03:15:00|2412.6|2400.6|2411|2399|2413|2401|2410|2398|0
1593746400000|2020-07-03 03:20:00|2412|2400|2413.6|2401.6|2413.6|2401.6|2410|2398|5
1593746700000|2020-07-03 03:25:00|2412.9|2400.9|2411.6|2399.6|2413.6|2401.6|2411.6|2399.6|1
1593747000000|2020-07-03 03:30:00|2411.9|2399.9|2418.6|2406.6|2420.3|2408.3|2411.9|2399.9|18
1593747300000|2020-07-03 03:35:00|2418|2406|2415.6|2403.6|2418.6|2406.6|2414.6|2402.6|0
1593747600000|2020-07-03 03:40:00|2414.9|2402.9|2412.3|2400.3|2414.9|2402.9|2412.3|2400.3|10
1593747900000|2020-07-03 03:45:00|2413.3|2401.3|2415.3|2403.3|2415.3|2403.3|2413.3|2401.3|20
1593748200000|2020-07-03 03:50:00|2414.3|2402.3|2413.3|2401.3|2415.3|2403.3|2413.3|2401.3|0
1593748500000|2020-07-03 03:55:00|2414.3|2402.3|2413.3|2401.3|2414.3|2402.3|2412.3|2400.3|0
1593748800000|2020-07-03 04:00:00|2413.9|2401.9|2411.9|2399.9|2415.1|2403.1|2410.9|2398.9|11
1593749100000|2020-07-03 04:05:00|2411.4|2399.4|2408.9|2396.9|2411.9|2399.9|2408.9|2396.9|25
1593749400000|2020-07-03 04:10:00|2408.2|2396.2|2410.9|2398.9|2412.1|2400.1|2406.9|2394.9|0
1593749700000|2020-07-03 04:15:00|2410.2|2398.2|2410.2|2398.2|2412.4|2400.4|2410.2|2398.2|20
1593750000000|2020-07-03 04:20:00|2410.7|2398.7|2409.6|2397.6|2411.9|2399.9|2409.6|2397.6|0
1593750300000|2020-07-03 04:25:00|2408.5|2396.5|2410.2|2398.2|2410.2|2398.2|2408.2|2396.2|21
1593757800000|2020-07-03 06:30:00|2410.5|2398.5|2406.5|2394.5|2410.5|2398.5|2406.5|2394.5|41
1593758100000|2020-07-03 06:35:00|2408.3|2396.3|2406.5|2394.5|2409.5|2397.5|2406.5|2394.5|3
1593758400000|2020-07-03 06:40:00|2406.8|2394.8|2408.5|2396.5|2411.1|2399.1|2406.5|2394.5|0
1593758700000|2020-07-03 06:45:00|2408.3|2396.3|2407.1|2395.1|2408.3|2396.3|2406.5|2394.5|2
1593759000000|2020-07-03 06:50:00|2407.3|2395.3|2405.1|2393.1|2407.6|2395.6|2405.1|2393.1|0
1593759300000|2020-07-03 06:55:00|2403.4|2391.4|2402.4|2390.4|2404.1|2392.1|2401.1|2389.1|82
1593759600000|2020-07-03 07:00:00|2402.9|2390.9|2400.3|2388.3|2405.8|2393.8|2399.8|2387.8|130
1593759900000|2020-07-03 07:05:00|2400.6|2388.6|2399.8|2387.8|2402.8|2390.8|2398.4|2386.4|49
1593760200000|2020-07-03 07:10:00|2398.8|2386.8|2398.4|2386.4|2399.4|2387.4|2397.4|2385.4|1
1593760500000|2020-07-03 07:15:00|2398.1|2386.1|2394.8|2382.8|2400.4|2388.4|2394.8|2382.8|7
1593760800000|2020-07-03 07:20:00|2393.7|2381.7|2397.1|2385.1|2397.1|2385.1|2392.2|2380.2|11
1593761100000|2020-07-03 07:25:00|2397.4|2385.4|2394.5|2382.5|2397.6|2385.6|2392.8|2380.8|22
1593761400000|2020-07-03 07:30:00|2393.8|2381.8|2389.8|2377.8|2393.8|2381.8|2389.8|2377.8|74
1593761700000|2020-07-03 07:35:00|2388.8|2376.8|2392.8|2380.8|2393.3|2381.3|2388.8|2376.8|0
1593762000000|2020-07-03 07:40:00|2392.5|2380.5|2385.5|2373.5|2392.8|2380.8|2384.1|2372.1|1
1593762300000|2020-07-03 07:45:00|2385.8|2373.8|2376.1|2364.1|2386.5|2374.5|2374.5|2362.5|21
1593762600000|2020-07-03 07:50:00|2377.8|2365.8|2374.4|2362.4|2380.3|2368.3|2374.4|2362.4|12
1593762900000|2020-07-03 07:55:00|2374.9|2362.9|2381.3|2369.3|2381.4|2369.4|2374.9|2362.9|0
1593763200000|2020-07-03 08:00:00|2381.4|2369.4|2379.4|2367.4|2381.4|2369.4|2377.4|2365.4|0
1593763500000|2020-07-03 08:05:00|2380.1|2368.1|2377.8|2365.8|2381.4|2369.4|2377.8|2365.8|0
1593763800000|2020-07-03 08:10:00|2377.1|2365.1|2376.8|2364.8|2377.1|2365.1|2370.1|2358.1|37
1593764100000|2020-07-03 08:15:00|2376.1|2364.1|2381.4|2369.4|2381.8|2369.8|2374.4|2362.4|7
1593764400000|2020-07-03 08:20:00|2381.9|2369.9|2376.8|2364.8|2383.4|2371.4|2376.1|2364.1|18
1593764700000|2020-07-03 08:25:00|2376.4|2364.4|2374.8|2362.8|2376.4|2364.4|2371.4|2359.4|12
1593765000000|2020-07-03 08:30:00|2375.1|2363.1|2372.3|2360.3|2375.8|2363.8|2371.4|2359.4|4
1593765300000|2020-07-03 08:35:00|2371.9|2359.9|2373.8|2361.8|2374.8|2362.8|2371.9|2359.9|0
1593765600000|2020-07-03 08:40:00|2374.1|2362.1|2376.1|2364.1|2376.7|2364.7|2374.1|2362.1|12
1593765900000|2020-07-03 08:45:00|2375.8|2363.8|2375.1|2363.1|2376.3|2364.3|2375.1|2363.1|21
1593766200000|2020-07-03 08:50:00|2375.6|2363.6|2374.2|2362.2|2375.8|2363.8|2373.1|2361.1|3
1593766500000|2020-07-03 08:55:00|2374.1|2362.1|2372.4|2360.4|2374.1|2362.1|2371.1|2359.1|19
1593766800000|2020-07-03 09:00:00|2372.9|2360.9|2375.4|2363.4|2375.4|2363.4|2372.9|2360.9|8
1593767100000|2020-07-03 09:05:00|2376.7|2364.7|2373.7|2361.7|2378.7|2366.7|2373.7|2361.7|3
1593767400000|2020-07-03 09:10:00|2374.1|2362.1|2371.7|2359.7|2374.7|2362.7|2371.1|2359.1|37
1593767700000|2020-07-03 09:15:00|2372.1|2360.1|2373.4|2361.4|2374.4|2362.4|2371.7|2359.7|0
1593768000000|2020-07-03 09:20:00|2372.4|2360.4|2362.7|2350.7|2373.4|2361.4|2361.7|2349.7|39
1593768300000|2020-07-03 09:25:00|2362.9|2350.9|2367.4|2355.4|2367.4|2355.4|2361.7|2349.7|8
1593768600000|2020-07-03 09:30:00|2367.7|2355.7|2367.7|2355.7|2372.5|2360.5|2364.2|2352.2|4
1593768900000|2020-07-03 09:35:00|2366.7|2354.7|2374.7|2362.7|2375.7|2363.7|2366.7|2354.7|173
1593769200000|2020-07-03 09:40:00|2374.4|2362.4|2381.4|2369.4|2382.4|2370.4|2374.2|2362.2|77
1593769500000|2020-07-03 09:45:00|2381.7|2369.7|2384.5|2372.5|2390.7|2378.7|2380.5|2368.5|40
1593769800000|2020-07-03 09:50:00|2384|2372|2386|2374|2387|2375|2382|2370|5
1593770100000|2020-07-03 09:55:00|2385.5|2373.5|2385.9|2373.9|2386.7|2374.7|2382|2370|32
1594002600000|2020-07-06 02:30:00|2416.8|2404.8|2407.3|2395.3|2420.9|2408.9|2404.5|2392.5|141
1594002900000|2020-07-06 02:35:00|2407.1|2395.1|2409.6|2397.6|2410.2|2398.2|2399.6|2387.6|126
1594003200000|2020-07-06 02:40:00|2408.8|2396.8|2413.3|2401.3|2414.9|2402.9|2408.3|2396.3|53
1594003500000|2020-07-06 02:45:00|2413.6|2401.6|2416|2404|2416|2404|2412.9|2400.9|57
1594003800000|2020-07-06 02:50:00|2416.3|2404.3|2414.4|2402.4|2417|2405|2413|2401|75
1594004100000|2020-07-06 02:55:00|2414.1|2402.1|2414.2|2402.2|2415.4|2403.4|2412.7|2400.7|1
1594004400000|2020-07-06 03:00:00|2414.5|2402.5|2415.9|2403.9|2418.2|2406.2|2411|2399|26
1594004700000|2020-07-06 03:05:00|2415.7|2403.7|2411|2399|2415.7|2403.7|2410|2398|0
1594005000000|2020-07-06 03:10:00|2410.8|2398.8|2414|2402|2414|2402|2410|2398|1
1594005300000|2020-07-06 03:15:00|2414.2|2402.2|2415.7|2403.7|2416.4|2404.4|2414|2402|29
1594005600000|2020-07-06 03:20:00|2416.4|2404.4|2419.6|2407.6|2420.4|2408.4|2416.4|2404.4|29
1594005900000|2020-07-06 03:25:00|2418.4|2406.4|2416.6|2404.6|2419.6|2407.6|2415|2403|39
1594006200000|2020-07-06 03:30:00|2417.3|2405.3|2419.6|2407.6|2419.6|2407.6|2414.6|2402.6|65
1594006500000|2020-07-06 03:35:00|2419.1|2407.1|2419.1|2407.1|2419.6|2407.6|2417.6|2405.6|0
1594006800000|2020-07-06 03:40:00|2418.8|2406.8|2417.3|2405.3|2419.9|2407.9|2416.8|2404.8|54
1594007100000|2020-07-06 03:45:00|2417|2405|2415.6|2403.6|2417.3|2405.3|2413.8|2401.8|16
1594007400000|2020-07-06 03:50:00|2415.3|2403.3|2415.8|2403.8|2417|2405|2414.6|2402.6|0
1594007700000|2020-07-06 03:55:00|2415.3|2403.3|2417|2405|2417.5|2405.5|2415|2403|0
1594008000000|2020-07-06 04:00:00|2417.2|2405.2|2419.7|2407.7|2419.7|2407.7|2417|2405|72
1594008300000|2020-07-06 04:05:00|2419.3|2407.3|2422.4|2410.4|2422.4|2410.4|2419.3|2407.3|115
1594008600000|2020-07-06 04:10:00|2422.2|2410.2|2419.4|2407.4|2423.4|2411.4|2417.7|2405.7|109
1594008900000|2020-07-06 04:15:00|2419.7|2407.7|2419.7|2407.7|2422.6|2410.6|2419.4|2407.4|18
1594009200000|2020-07-06 04:20:00|2419.4|2407.4|2420|2408|2420|2408|2419|2407|4
1594009500000|2020-07-06 04:25:00|2419.7|2407.7|2416|2404|2419.7|2407.7|2416|2404|1
1594017000000|2020-07-06 06:30:00|2419.9|2407.9|2424.4|2412.4|2430.7|2418.7|2418.4|2406.4|23
1594017300000|2020-07-06 06:35:00|2424.9|2412.9|2430.4|2418.4|2431.1|2419.1|2424.4|2412.4|42
1594017600000|2020-07-06 06:40:00|2431.1|2419.1|2436.4|2424.4|2438.1|2426.1|2430.1|2418.1|87
1594017900000|2020-07-06 06:45:00|2436.1|2424.1|2437.1|2425.1|2437.1|2425.1|2435.4|2423.4|29
1594018200000|2020-07-06 06:50:00|2437.5|2425.5|2436.8|2424.8|2438.5|2426.5|2436.8|2424.8|64
1594018500000|2020-07-06 06:55:00|2437.3|2425.3|2430.6|2418.6|2437.8|2425.8|2430.6|2418.6|19
1594018800000|2020-07-06 07:00:00|2431.3|2419.3|2427.5|2415.5|2431.3|2419.3|2425.6|2413.6|7
1594019100000|2020-07-06 07:05:00|2427.8|2415.8|2428.7|2416.7|2431.3|2419.3|2427.8|2415.8|41
1594019400000|2020-07-06 07:10:00|2429|2417|2430.7|2418.7|2433.2|2421.2|2429|2417|8
1594019700000|2020-07-06 07:15:00|2431.2|2419.2|2427.7|2415.7|2431.7|2419.7|2427.7|2415.7|26
1594020000000|2020-07-06 07:20:00|2428.6|2416.6|2429.7|2417.7|2429.7|2417.7|2427.7|2415.7|14
1594020300000|2020-07-06 07:25:00|2429.4|2417.4|2424.7|2412.7|2429.7|2417.7|2423.7|2411.7|36
1594020600000|2020-07-06 07:30:00|2424|2412|2415.2|2403.2|2424.7|2412.7|2412.7|2400.7|130
1594020900000|2020-07-06 07:35:00|2415.7|2403.7|2415.9|2403.9|2417.7|2405.7|2414.7|2402.7|16
1594021200000|2020-07-06 07:40:00|2416.4|2404.4|2415.7|2403.7|2416.7|2404.7|2415.7|2403.7|14
1594021500000|2020-07-06 07:45:00|2415.5|2403.5|2415.7|2403.7|2415.7|2403.7|2413.7|2401.7|1
1594021800000|2020-07-06 07:50:00|2416.3|2404.3|2422.7|2410.7|2424.7|2412.7|2416.3|2404.3|27
1594022100000|2020-07-06 07:55:00|2423.2|2411.2|2425.4|2413.4|2432.4|2420.4|2423.2|2411.2|28
1594022400000|2020-07-06 08:00:00|2425.7|2413.7|2430.8|2418.8|2430.8|2418.8|2425.4|2413.4|5
1594022700000|2020-07-06 08:05:00|2431.7|2419.7|2430.1|2418.1|2432.8|2420.8|2429.9|2417.9|19
1594023000000|2020-07-06 08:10:00|2429.5|2417.5|2428.1|2416.1|2430.1|2418.1|2427.1|2415.1|30
1594023300000|2020-07-06 08:15:00|2427.8|2415.8|2427.1|2415.1|2428.1|2416.1|2427.1|2415.1|20
1594023600000|2020-07-06 08:20:00|2427.8|2415.8|2427.8|2415.8|2427.8|2415.8|2427.1|2415.1|10
1594023900000|2020-07-06 08:25:00|2430.1|2418.1|2430.4|2418.4|2433.3|2421.3|2429.9|2417.9|36
1594024200000|2020-07-06 08:30:00|2430.7|2418.7|2434.4|2422.4|2435.4|2423.4|2430.7|2418.7|26
1594024500000|2020-07-06 08:35:00|2433.7|2421.7|2429.7|2417.7|2434.2|2422.2|2429.7|2417.7|31
1594024800000|2020-07-06 08:40:00|2429.4|2417.4|2429.7|2417.7|2430.4|2418.4|2428.8|2416.8|115
1594025100000|2020-07-06 08:45:00|2430.4|2418.4|2425.7|2413.7|2431.7|2419.7|2425.7|2413.7|1
1594025400000|2020-07-06 08:50:00|2426.7|2414.7|2422.7|2410.7|2426.8|2414.8|2422.2|2410.2|10
1594025700000|2020-07-06 08:55:00|2424.2|2412.2|2426.7|2414.7|2426.7|2414.7|2419.7|2407.7|2
1594026000000|2020-07-06 09:00:00|2427.7|2415.7|2419.7|2407.7|2428.7|2416.7|2419.7|2407.7|1
1594026300000|2020-07-06 09:05:00|2420.7|2408.7|2417.2|2405.2|2420.7|2408.7|2415.7|2403.7|4
1594026600000|2020-07-06 09:10:00|2417.7|2405.7|2414.7|2402.7|2417.7|2405.7|2414.7|2402.7|0
1594026900000|2020-07-06 09:15:00|2414.4|2402.4|2418.7|2406.7|2418.7|2406.7|2413.7|2401.7|0
1594027200000|2020-07-06 09:20:00|2419.4|2407.4|2418.7|2406.7|2419.7|2407.7|2418.7|2406.7|1
1594027500000|2020-07-06 09:25:00|2418.2|2406.2|2417.7|2405.7|2418.7|2406.7|2417.7|2405.7|0
1594027800000|2020-07-06 09:30:00|2417.3|2405.3|2414.7|2402.7|2417.3|2405.3|2413.7|2401.7|4
1594028100000|2020-07-06 09:35:00|2414.4|2402.4|2415.8|2403.8|2417.7|2405.7|2413.7|2401.7|51
1594028400000|2020-07-06 09:40:00|2416.7|2404.7|2414.4|2402.4|2416.7|2404.7|2413.4|2401.4|30
1594028700000|2020-07-06 09:45:00|2415.4|2403.4|2415.1|2403.1|2416.8|2404.8|2413.4|2401.4|8
1594029000000|2020-07-06 09:50:00|2415.4|2403.4|2413.7|2401.7|2416.1|2404.1|2413.4|2401.4|18
1594029300000|2020-07-06 09:55:00|2414.4|2402.4|2411.2|2399.2|2414.7|2402.7|2410|2398|63
1594089000000|2020-07-07 02:30:00|2409.4|2397.4|2417.9|2405.9|2418.9|2406.9|2409.1|2397.1|39
1594089300000|2020-07-07 02:35:00|2417.6|2405.6|2416.9|2404.9|2417.9|2405.9|2414.9|2402.9|3
1594089600000|2020-07-07 02:40:00|2417.1|2405.1|2415.1|2403.1|2419.6|2407.6|2413.9|2401.9|8
1594089900000|2020-07-07 02:45:00|2414.1|2402.1|2414.9|2402.9|2416.1|2404.1|2413.1|2401.1|2
1594090200000|2020-07-07 02:50:00|2414.1|2402.1|2419.1|2407.1|2419.9|2407.9|2413.4|2401.4|25
1594090500000|2020-07-07 02:55:00|2418.3|2406.3|2420.1|2408.1|2421.6|2409.6|2417.3|2405.3|86
1594090800000|2020-07-07 03:00:00|2420.3|2408.3|2418.6|2406.6|2420.8|2408.8|2417.1|2405.1|0
1594091100000|2020-07-07 03:05:00|2417.6|2405.6|2416.8|2404.8|2419.6|2407.6|2416.8|2404.8|0
1594091400000|2020-07-07 03:10:00|2417.3|2405.3|2419.6|2407.6|2420.3|2408.3|2417.1|2405.1|1
1594091700000|2020-07-07 03:15:00|2419.3|2407.3|2415.1|2403.1|2419.6|2407.6|2414.6|2402.6|0
1594092000000|2020-07-07 03:20:00|2414.6|2402.6|2415.6|2403.6|2415.6|2403.6|2414.3|2402.3|1
1594092300000|2020-07-07 03:25:00|2415.1|2403.1|2411.6|2399.6|2415.6|2403.6|2409.8|2397.8|1
1594092600000|2020-07-07 03:30:00|2410|2398|2411.6|2399.6|2412.6|2400.6|2408.8|2396.8|4
1594092900000|2020-07-07 03:35:00|2412.1|2400.1|2413.5|2401.5|2413.8|2401.8|2412.1|2400.1|1
1594093200000|2020-07-07 03:40:00|2414.3|2402.3|2412.5|2400.5|2414.3|2402.3|2411.5|2399.5|0
1594093500000|2020-07-07 03:45:00|2413.5|2401.5|2408.8|2396.8|2413.5|2401.5|2408.8|2396.8|0
1594093800000|2020-07-07 03:50:00|2408.5|2396.5|2411.5|2399.5|2411.5|2399.5|2408|2396|0
1594094100000|2020-07-07 03:55:00|2412.3|2400.3|2410.5|2398.5|2412.8|2400.8|2409.5|2397.5|5
1594094400000|2020-07-07 04:00:00|2409.8|2397.8|2415.5|2403.5|2415.5|2403.5|2409.8|2397.8|7
1594094700000|2020-07-07 04:05:00|2416.1|2404.1|2415.5|2403.5|2417.5|2405.5|2415.5|2403.5|0
1594095000000|2020-07-07 04:10:00|2414.5|2402.5|2414.5|2402.5|2414.5|2402.5|2412.5|2400.5|7
1594095300000|2020-07-07 04:15:00|2413.5|2401.5|2411.4|2399.4|2414.5|2402.5|2411.4|2399.4|3
1594095600000|2020-07-07 04:20:00|2411.6|2399.6|2412.8|2400.8|2412.8|2400.8|2411.4|2399.4|4
1594095900000|2020-07-07 04:25:00|2413.8|2401.8|2409.9|2397.9|2413.8|2401.8|2409.9|2397.9|12
1594103400000|2020-07-07 06:30:00|2392.3|2380.3|2387.4|2375.4|2392.4|2380.4|2381.5|2369.5|35
1594103700000|2020-07-07 06:35:00|2387.6|2375.6|2383.5|2371.5|2387.6|2375.6|2382.3|2370.3|40
1594104000000|2020-07-07 06:40:00|2384|2372|2378.3|2366.3|2384|2372|2378.3|2366.3|29
1594104300000|2020-07-07 06:45:00|2377.3|2365.3|2385.5|2373.5|2386|2374|2377.3|2365.3|70
1594104600000|2020-07-07 06:50:00|2385.7|2373.7|2386|2374|2390.2|2378.2|2385.7|2373.7|16
1594104900000|2020-07-07 06:55:00|2385.2|2373.2|2385.6|2373.6|2387.6|2375.6|2384.6|2372.6|37
1594105200000|2020-07-07 07:00:00|2386.1|2374.1|2388.8|2376.8|2388.8|2376.8|2386.1|2374.1|37
1594105500000|2020-07-07 07:05:00|2388.1|2376.1|2386.6|2374.6|2391.8|2379.8|2384.8|2372.8|20
1594105800000|2020-07-07 07:10:00|2386.1|2374.1|2386.8|2374.8|2387.1|2375.1|2385.4|2373.4|8
1594106100000|2020-07-07 07:15:00|2387.1|2375.1|2389.8|2377.8|2390.3|2378.3|2387.1|2375.1|0
1594106400000|2020-07-07 07:20:00|2389.3|2377.3|2388.1|2376.1|2389.3|2377.3|2384.8|2372.8|1
1594106700000|2020-07-07 07:25:00|2387.8|2375.8|2387.1|2375.1|2388.1|2376.1|2385.1|2373.1|0
1594107000000|2020-07-07 07:30:00|2386.1|2374.1|2385.1|2373.1|2386.1|2374.1|2385.1|2373.1|0
1594107300000|2020-07-07 07:35:00|2385.4|2373.4|2385.1|2373.1|2386.1|2374.1|2385.1|2373.1|0
1594107600000|2020-07-07 07:40:00|2385.5|2373.5|2385.6|2373.6|2387.1|2375.1|2385.1|2373.1|0
1594107900000|2020-07-07 07:45:00|2385.1|2373.1|2383.6|2371.6|2385.1|2373.1|2383.4|2371.4|33
1594108200000|2020-07-07 07:50:00|2383.4|2371.4|2384.4|2372.4|2384.4|2372.4|2382.9|2370.9|7
1594108500000|2020-07-07 07:55:00|2384.1|2372.1|2383.6|2371.6|2384.4|2372.4|2383.6|2371.6|0
1594108800000|2020-07-07 08:00:00|2383.4|2371.4|2383.5|2371.5|2384.2|2372.2|2382.5|2370.5|92
1594109100000|2020-07-07 08:05:00|2383.2|2371.2|2383.5|2371.5|2384|2372|2382|2370|3
1594109400000|2020-07-07 08:10:00|2384|2372|2387.5|2375.5|2389.2|2377.2|2384|2372|0
1594109700000|2020-07-07 08:15:00|2386.9|2374.9|2394.9|2382.9|2394.9|2382.9|2385|2373|40
1594110000000|2020-07-07 08:20:00|2395.5|2383.5|2396.2|2384.2|2397.3|2385.3|2393.7|2381.7|40
1594110300000|2020-07-07 08:25:00|2396.5|2384.5|2391.2|2379.2|2396.5|2384.5|2391.2|2379.2|48
1594110600000|2020-07-07 08:30:00|2391.4|2379.4|2392.7|2380.7|2393.2|2381.2|2390.4|2378.4|0
1594110900000|2020-07-07 08:35:00|2392.2|2380.2|2393.7|2381.7|2395.4|2383.4|2389.4|2377.4|3
1594111200000|2020-07-07 08:40:00|2393.9|2381.9|2390.4|2378.4|2395.2|2383.2|2390.4|2378.4|1
1594111500000|2020-07-07 08:45:00|2390.7|2378.7|2392.7|2380.7|2395.4|2383.4|2390.7|2378.7|0
1594111800000|2020-07-07 08:50:00|2393.2|2381.2|2386.7|2374.7|2393.7|2381.7|2385.7|2373.7|2
1594112100000|2020-07-07 08:55:00|2386.9|2374.9|2385.7|2373.7|2387.7|2375.7|2385.7|2373.7|0
1594112400000|2020-07-07 09:00:00|2386.3|2374.3|2385.4|2373.4|2387.7|2375.7|2384.9|2372.9|3
1594112700000|2020-07-07 09:05:00|2384.7|2372.7|2383.8|2371.8|2386.5|2374.5|2381|2369|454
1594113000000|2020-07-07 09:10:00|2384|2372|2382.2|2370.2|2384.5|2372.5|2382|2370|32
1594113300000|2020-07-07 09:15:00|2382|2370|2379.5|2367.5|2382.2|2370.2|2376.5|2364.5|30
1594113600000|2020-07-07 09:20:00|2379|2367|2377.2|2365.2|2379.5|2367.5|2376.5|2364.5|1
1594113900000|2020-07-07 09:25:00|2377|2365|2378.2|2366.2|2378.2|2366.2|2376.8|2364.8|3
1594114200000|2020-07-07 09:30:00|2379|2367|2378|2366|2381.5|2369.5|2377.8|2365.8|0
1594114500000|2020-07-07 09:35:00|2378.5|2366.5|2377.8|2365.8|2378.5|2366.5|2375.5|2363.5|15
1594114800000|2020-07-07 09:40:00|2376|2364|2374.7|2362.7|2377|2365|2373.4|2361.4|89
1594115100000|2020-07-07 09:45:00|2374.2|2362.2|2374.7|2362.7|2375.4|2363.4|2372.7|2360.7|3
1594115400000|2020-07-07 09:50:00|2374.2|2362.2|2373.7|2361.7|2374.7|2362.7|2372.7|2360.7|2
1594115700000|2020-07-07 09:55:00|2373.9|2361.9|2380.7|2368.7|2380.7|2368.7|2373.4|2361.4|32
1594175400000|2020-07-08 02:30:00|2410.8|2398.8|2410.8|2398.8|2414.5|2402.5|2408.3|2396.3|14
1594175700000|2020-07-08 02:35:00|2411.5|2399.5|2413.5|2401.5|2415.7|2403.7|2410.5|2398.5|19
1594176000000|2020-07-08 02:40:00|2414|2402|2412|2400|2415|2403|2412|2400|174
1594176300000|2020-07-08 02:45:00|2412.7|2400.7|2413|2401|2414.2|2402.2|2412|2400|13
1594176600000|2020-07-08 02:50:00|2412|2400|2413|2401|2414.7|2402.7|2411.2|2399.2|133
1594176900000|2020-07-08 02:55:00|2412.8|2400.8|2414.4|2402.4|2414.4|2402.4|2411|2399|15
1594177200000|2020-07-08 03:00:00|2415.2|2403.2|2414.4|2402.4|2416.4|2404.4|2414.4|2402.4|83
1594177500000|2020-07-08 03:05:00|2413.9|2401.9|2414.4|2402.4|2415.4|2403.4|2413.7|2401.7|1
1594177800000|2020-07-08 03:10:00|2415.2|2403.2|2413.2|2401.2|2415.7|2403.7|2413.2|2401.2|22
1594178100000|2020-07-08 03:15:00|2413.6|2401.6|2410.7|2398.7|2414.4|2402.4|2409.9|2397.9|17
1594178400000|2020-07-08 03:20:00|2411|2399|2411.7|2399.7|2412.5|2400.5|2410.4|2398.4|15
1594178700000|2020-07-08 03:25:00|2411.9|2399.9|2413.9|2401.9|2413.9|2401.9|2411.7|2399.7|1
1594179000000|2020-07-08 03:30:00|2412.9|2400.9|2411.9|2399.9|2414.9|2402.9|2411.9|2399.9|0
1594179300000|2020-07-08 03:35:00|2410.9|2398.9|2405.7|2393.7|2410.9|2398.9|2404.5|2392.5|6
1594179600000|2020-07-08 03:40:00|2406.1|2394.1|2403.7|2391.7|2406.1|2394.1|2402.5|2390.5|3
1594179900000|2020-07-08 03:45:00|2403.5|2391.5|2404.9|2392.9|2404.9|2392.9|2402.2|2390.2|39
1594180200000|2020-07-08 03:50:00|2404.2|2392.2|2405.5|2393.5|2405.7|2393.7|2404.2|2392.2|18
1594180500000|2020-07-08 03:55:00|2405.7|2393.7|2407.2|2395.2|2407.2|2395.2|2405.5|2393.5|29
1594180800000|2020-07-08 04:00:00|2407.5|2395.5|2407.5|2395.5|2407.5|2395.5|2405.5|2393.5|10
1594181100000|2020-07-08 04:05:00|2407|2395|2409.2|2397.2|2409.2|2397.2|2406.4|2394.4|0
1594181400000|2020-07-08 04:10:00|2409.7|2397.7|2409.4|2397.4|2410.4|2398.4|2409.2|2397.2|29
1594181700000|2020-07-08 04:15:00|2409.2|2397.2|2410.2|2398.2|2410.2|2398.2|2409.2|2397.2|7
1594182000000|2020-07-08 04:20:00|2409.9|2397.9|2409.4|2397.4|2410.2|2398.2|2409.2|2397.2|61
1594182300000|2020-07-08 04:25:00|2409.2|2397.2|2408.9|2396.9|2409.9|2397.9|2407.9|2395.9|52
1594189800000|2020-07-08 06:30:00|2408.8|2396.8|2411.1|2399.1|2413.4|2401.4|2408.8|2396.8|26
1594190100000|2020-07-08 06:35:00|2411.4|2399.4|2410.7|2398.7|2412.4|2400.4|2410.6|2398.6|78
1594190400000|2020-07-08 06:40:00|2411.1|2399.1|2412.1|2400.1|2412.1|2400.1|2411.1|2399.1|23
1594190700000|2020-07-08 06:45:00|2412.6|2400.6|2412.8|2400.8|2415.6|2403.6|2412.6|2400.6|41
1594191000000|2020-07-08 06:50:00|2413.3|2401.3|2413.3|2401.3|2414.1|2402.1|2412.1|2400.1|31
1594191300000|2020-07-08 06:55:00|2413.1|2401.1|2407.3|2395.3|2413.6|2401.6|2405.3|2393.3|27
1594191600000|2020-07-08 07:00:00|2408.3|2396.3|2408.9|2396.9|2408.9|2396.9|2407.3|2395.3|11
1594191900000|2020-07-08 07:05:00|2408.6|2396.6|2409.9|2397.9|2410.9|2398.9|2408.6|2396.6|15
1594192200000|2020-07-08 07:10:00|2410.1|2398.1|2408.4|2396.4|2410.4|2398.4|2406.1|2394.1|78
1594192500000|2020-07-08 07:15:00|2407.4|2395.4|2411.4|2399.4|2412.1|2400.1|2407.4|2395.4|1
1594192800000|2020-07-08 07:20:00|2411.6|2399.6|2413.1|2401.1|2413.1|2401.1|2411.4|2399.4|0
1594193100000|2020-07-08 07:25:00|2412.6|2400.6|2414.1|2402.1|2414.1|2402.1|2411.9|2399.9|7
1594193400000|2020-07-08 07:30:00|2415.1|2403.1|2414.8|2402.8|2415.1|2403.1|2414.8|2402.8|52
1594193700000|2020-07-08 07:35:00|2414.1|2402.1|2412.9|2400.9|2415.1|2403.1|2412.9|2400.9|0
1594194000000|2020-07-08 07:40:00|2413.4|2401.4|2414.4|2402.4|2415.1|2403.1|2413.4|2401.4|0
1594194300000|2020-07-08 07:45:00|2415.1|2403.1|2415.4|2403.4|2415.4|2403.4|2414.4|2402.4|5
1594194600000|2020-07-08 07:50:00|2416.1|2404.1|2417.1|2405.1|2417.1|2405.1|2416.1|2404.1|14
1594194900000|2020-07-08 07:55:00|2417.4|2405.4|2421.3|2409.3|2422.4|2410.4|2417.4|2405.4|6
1594195200000|2020-07-08 08:00:00|2420.3|2408.3|2418.3|2406.3|2420.3|2408.3|2417.3|2405.3|2
1594195500000|2020-07-08 08:05:00|2417.3|2405.3|2417.3|2405.3|2418.3|2406.3|2416.3|2404.3|5
1594195800000|2020-07-08 08:10:00|2417.6|2405.6|2420.3|2408.3|2422.1|2410.1|2417.6|2405.6|5
1594196100000|2020-07-08 08:15:00|2419.3|2407.3|2418.3|2406.3|2420.3|2408.3|2417.8|2405.8|0
1594196400000|2020-07-08 08:20:00|2419.3|2407.3|2416.6|2404.6|2420.3|2408.3|2416.3|2404.3|5
1594196700000|2020-07-08 08:25:00|2417.6|2405.6|2418.8|2406.8|2419.4|2407.4|2416.8|2404.8|0
1594197000000|2020-07-08 08:30:00|2419.1|2407.1|2421.1|2409.1|2421.1|2409.1|2418.3|2406.3|10
1594197300000|2020-07-08 08:35:00|2420.8|2408.8|2421.4|2409.4|2423.1|2411.1|2420.6|2408.6|76
1594197600000|2020-07-08 08:40:00|2421.6|2409.6|2422.4|2410.4|2424.6|2412.6|2421.4|2409.4|12
1594197900000|2020-07-08 08:45:00|2422.1|2410.1|2425.6|2413.6|2427.8|2415.8|2421.6|2409.6|49
1594198200000|2020-07-08 08:50:00|2426.1|2414.1|2426.1|2414.1|2426.4|2414.4|2424.9|2412.9|0
1594198500000|2020-07-08 08:55:00|2426.4|2414.4|2425.9|2413.9|2426.4|2414.4|2425.1|2413.1|0
1594198800000|2020-07-08 09:00:00|2426.3|2414.3|2425.1|2413.1|2426.3|2414.3|2424.6|2412.6|1
1594199100000|2020-07-08 09:05:00|2424.6|2412.6|2424.1|2412.1|2425.3|2413.3|2423.3|2411.3|12
1594199400000|2020-07-08 09:10:00|2424.3|2412.3|2423.3|2411.3|2424.6|2412.6|2423.3|2411.3|92
1594199700000|2020-07-08 09:15:00|2424.1|2412.1|2416.6|2404.6|2424.1|2412.1|2416.3|2404.3|10
1594200000000|2020-07-08 09:20:00|2415.9|2403.9|2418.6|2406.6|2418.6|2406.6|2412.6|2400.6|0
1594200300000|2020-07-08 09:25:00|2417.6|2405.6|2418.3|2406.3|2418.6|2406.6|2417.1|2405.1|0
1594200600000|2020-07-08 09:30:00|2419.3|2407.3|2420.8|2408.8|2422.1|2410.1|2419.3|2407.3|22
1594200900000|2020-07-08 09:35:00|2420.3|2408.3|2424.3|2412.3|2425.1|2413.1|2420.3|2408.3|56
1594201200000|2020-07-08 09:40:00|2424.1|2412.1|2425.6|2413.6|2426.1|2414.1|2424.1|2412.1|19
1594201500000|2020-07-08 09:45:00|2426.4|2414.4|2429.3|2417.3|2430.6|2418.6|2426.1|2414.1|74
1594201800000|2020-07-08 09:50:00|2429.1|2417.1|2426.6|2414.6|2429.1|2417.1|2426.1|2414.1|52
1594202100000|2020-07-08 09:55:00|2425.9|2413.9|2428.1|2416.1|2431.1|2419.1|2425.3|2413.3|68
1594261800000|2020-07-09 02:30:00|2424.6|2412.6|2432.1|2420.1|2433.1|2421.1|2422.1|2410.1|22
1594262100000|2020-07-09 02:35:00|2432.6|2420.6|2433.6|2421.6|2436.8|2424.8|2431.6|2419.6|37
1594262400000|2020-07-09 02:40:00|2433.9|2421.9|2427.9|2415.9|2436.4|2424.4|2427.9|2415.9|28
1594262700000|2020-07-09 02:45:00|2427.6|2415.6|2425.9|2413.9|2429.9|2417.9|2425.9|2413.9|1
1594263000000|2020-07-09 02:50:00|2426.1|2414.1|2427.1|2415.1|2429.1|2417.1|2423.8|2411.8|3
1594263300000|2020-07-09 02:55:00|2427.3|2415.3|2432.3|2420.3|2432.3|2420.3|2426.1|2414.1|17
1594263600000|2020-07-09 03:00:00|2432.6|2420.6|2432.1|2420.1|2437.1|2425.1|2432.1|2420.1|144
1594263900000|2020-07-09 03:05:00|2431.8|2419.8|2433.1|2421.1|2433.8|2421.8|2430.6|2418.6|17
1594264200000|2020-07-09 03:10:00|2432.8|2420.8|2432.3|2420.3|2433.8|2421.8|2432.3|2420.3|2
1594264500000|2020-07-09 03:15:00|2431.3|2419.3|2431.6|2419.6|2433.8|2421.8|2429.1|2417.1|14
1594264800000|2020-07-09 03:20:00|2432.3|2420.3|2434.6|2422.6|2435.3|2423.3|2432.1|2420.1|45
1594265100000|2020-07-09 03:25:00|2434.8|2422.8|2437.8|2425.8|2438.8|2426.8|2434.6|2422.6|35
1594265400000|2020-07-09 03:30:00|2438.1|2426.1|2434.6|2422.6|2439.1|2427.1|2434.6|2422.6|18
1594265700000|2020-07-09 03:35:00|2435.1|2423.1|2437.8|2425.8|2437.8|2425.8|2435.1|2423.1|5
1594266000000|2020-07-09 03:40:00|2437.6|2425.6|2436|2424|2437.6|2425.6|2434.6|2422.6|0
1594266300000|2020-07-09 03:45:00|2435.8|2423.8|2437|2425|2437|2425|2435|2423|1
1594266600000|2020-07-09 03:50:00|2437.3|2425.3|2436.8|2424.8|2437.3|2425.3|2436.8|2424.8|0
1594266900000|2020-07-09 03:55:00|2435.8|2423.8|2436.5|2424.5|2436.8|2424.8|2435.8|2423.8|0
1594267200000|2020-07-09 04:00:00|2437|2425|2437.3|2425.3|2437.3|2425.3|2435|2423|23
1594267500000|2020-07-09 04:05:00|2437.5|2425.5|2440.8|2428.8|2441.3|2429.3|2437.5|2425.5|54
1594267800000|2020-07-09 04:10:00|2440.5|2428.5|2440.3|2428.3|2441.3|2429.3|2439.5|2427.5|19
1594268100000|2020-07-09 04:15:00|2440.8|2428.8|2440|2428|2441.3|2429.3|2439|2427|140
1594268400000|2020-07-09 04:20:00|2439.5|2427.5|2437.8|2425.8|2439.5|2427.5|2433.8|2421.8|8
1594268700000|2020-07-09 04:25:00|2437.3|2425.3|2437.8|2425.8|2437.8|2425.8|2434|2422|8
1594276200000|2020-07-09 06:30:00|2436.4|2424.4|2434.2|2422.2|2436.4|2424.4|2433.2|2421.2|0
1594276500000|2020-07-09 06:35:00|2433.7|2421.7|2438.7|2426.7|2438.9|2426.9|2433.2|2421.2|1
1594276800000|2020-07-09 06:40:00|2438.4|2426.4|2439.7|2427.7|2439.7|2427.7|2437.9|2425.9|0
1594277100000|2020-07-09 06:45:00|2439.9|2427.9|2447.4|2435.4|2447.4|2435.4|2439.9|2427.9|35
1594277400000|2020-07-09 06:50:00|2446.9|2434.9|2447.1|2435.1|2449.2|2437.2|2445.9|2433.9|103
1594277700000|2020-07-09 06:55:00|2446.9|2434.9|2444.1|2432.1|2446.9|2434.9|2443.6|2431.6|4
1594278000000|2020-07-09 07:00:00|2444.4|2432.4|2446.1|2434.1|2447.1|2435.1|2444.1|2432.1|1
1594278300000|2020-07-09 07:05:00|2446.6|2434.6|2450.6|2438.6|2451.6|2439.6|2446.6|2434.6|69
1594278600000|2020-07-09 07:10:00|2450.1|2438.1|2449.4|2437.4|2451.1|2439.1|2448.8|2436.8|15
1594278900000|2020-07-09 07:15:00|2449.1|2437.1|2449.8|2437.8|2451.4|2439.4|2448.8|2436.8|21
1594279200000|2020-07-09 07:20:00|2449.1|2437.1|2448.4|2436.4|2449.1|2437.1|2447.6|2435.6|5
1594279500000|2020-07-09 07:25:00|2448.6|2436.6|2451.1|2439.1|2451.1|2439.1|2448.6|2436.6|4
1594279800000|2020-07-09 07:30:00|2450.9|2438.9|2448.6|2436.6|2451.1|2439.1|2448.1|2436.1|2
1594280100000|2020-07-09 07:35:00|2449.3|2437.3|2453.9|2441.9|2454.9|2442.9|2448.3|2436.3|48
1594280400000|2020-07-09 07:40:00|2454.1|2442.1|2455.1|2443.1|2455.6|2443.6|2453.3|2441.3|15
1594280700000|2020-07-09 07:45:00|2454.8|2442.8|2453.1|2441.1|2455.1|2443.1|2453.1|2441.1|47
1594281000000|2020-07-09 07:50:00|2452.6|2440.6|2453.3|2441.3|2453.3|2441.3|2451.1|2439.1|1
1594281300000|2020-07-09 07:55:00|2452.6|2440.6|2451.3|2439.3|2453.3|2441.3|2450.3|2438.3|0
1594281600000|2020-07-09 08:00:00|2451.1|2439.1|2450.3|2438.3|2451.3|2439.3|2449.3|2437.3|0
1594281900000|2020-07-09 08:05:00|2450.6|2438.6|2452.3|2440.3|2452.3|2440.3|2450.6|2438.6|0
1594282200000|2020-07-09 08:10:00|2452.8|2440.8|2451.3|2439.3|2453.3|2441.3|2450.3|2438.3|0
1594282500000|2020-07-09 08:15:00|2451.8|2439.8|2453.3|2441.3|2454.3|2442.3|2451.3|2439.3|10
1594282800000|2020-07-09 08:20:00|2453.1|2441.1|2452.8|2440.8|2453.3|2441.3|2452.3|2440.3|0
1594283100000|2020-07-09 08:25:00|2453.3|2441.3|2452.8|2440.8|2453.3|2441.3|2451.8|2439.8|2
1594283400000|2020-07-09 08:30:00|2452|2440|2447.8|2435.8|2452|2440|2447.8|2435.8|30
1594283700000|2020-07-09 08:35:00|2448|2436|2446.8|2434.8|2449.8|2437.8|2446.8|2434.8|3
1594284000000|2020-07-09 08:40:00|2446.5|2434.5|2447.8|2435.8|2448.8|2436.8|2446.1|2426.4|59
1594284300000|2020-07-09 08:45:00|2447.3|2435.3|2438.8|2426.8|2447.3|2435.3|2437.8|2425.8|7
1594284600000|2020-07-09 08:50:00|2439|2427|2440.5|2428.5|2440.7|2428.7|2438.8|2426.8|59
1594284900000|2020-07-09 08:55:00|2440.3|2428.3|2434.7|2422.7|2440.5|2428.5|2434.2|2422.2|2
1594285200000|2020-07-09 09:00:00|2435|2423|2436.5|2424.5|2440.2|2428.2|2435|2423|12
1594285500000|2020-07-09 09:05:00|2435.5|2423.5|2436.2|2424.2|2437.2|2425.2|2432.2|2420.2|17
1594285800000|2020-07-09 09:10:00|2436.5|2424.5|2435.2|2423.2|2437.2|2425.2|2435.2|2423.2|20
1594286100000|2020-07-09 09:15:00|2435|2423|2423.7|2411.7|2435|2423|2422.7|2410.7|27
1594286400000|2020-07-09 09:20:00|2424.7|2412.7|2430.7|2418.7|2431.2|2419.2|2424.5|2412.5|9
1594286700000|2020-07-09 09:25:00|2429.8|2417.8|2431|2419|2431.7|2419.7|2428.7|2416.7|0
1594287000000|2020-07-09 09:30:00|2430.5|2418.5|2428|2416|2431|2419|2428|2416|0
1594287300000|2020-07-09 09:35:00|2429|2417|2427.7|2415.7|2429|2417|2426|2414|0
1594287600000|2020-07-09 09:40:00|2427.2|2415.2|2428.2|2416.2|2428.5|2416.5|2426|2414|0
1594287900000|2020-07-09 09:45:00|2428.5|2416.5|2429.2|2417.2|2429.2|2417.2|2427|2415|9
1594288200000|2020-07-09 09:50:00|2429.7|2417.7|2428.4|2416.4|2431|2419|2428.4|2416.4|0
1594288500000|2020-07-09 09:55:00|2428.2|2416.2|2428.4|2416.4|2428.7|2416.7|2426.9|2414.9|103
1594348200000|2020-07-10 02:30:00|2401.7|2389.7|2397.3|2385.3|2404|2392|2395.8|2383.8|34
1594348500000|2020-07-10 02:35:00|2397|2385|2393.6|2381.6|2397|2385|2393.6|2381.6|27
1594348800000|2020-07-10 02:40:00|2394.1|2382.1|2390.9|2378.9|2394.3|2382.3|2388.4|2376.4|12
1594349100000|2020-07-10 02:45:00|2390.4|2378.4|2393|2381|2393.7|2381.7|2390.2|2378.2|12
1594349400000|2020-07-10 02:50:00|2393.7|2381.7|2397.4|2385.4|2398.8|2386.8|2393.7|2381.7|62
1594349700000|2020-07-10 02:55:00|2396.4|2384.4|2398.1|2386.1|2400.6|2388.6|2395.6|2383.6|80
1594350000000|2020-07-10 03:00:00|2397.6|2385.6|2406.6|2394.6|2409.8|2397.8|2395.1|2383.1|152
1594350300000|2020-07-10 03:05:00|2406.8|2394.8|2408.9|2396.9|2410.1|2398.1|2404.3|2392.3|1
1594350600000|2020-07-10 03:10:00|2409.3|2397.3|2407.3|2395.3|2409.3|2397.3|2405.3|2393.3|0
1594350900000|2020-07-10 03:15:00|2407.1|2395.1|2404.3|2392.3|2408.3|2396.3|2402.8|2390.8|6
1594351200000|2020-07-10 03:20:00|2404|2392|2399.3|2387.3|2405.3|2393.3|2397.1|2385.1|12
1594351500000|2020-07-10 03:25:00|2400.1|2388.1|2399.1|2387.1|2403.3|2391.3|2398.6|2386.6|2
1594351800000|2020-07-10 03:30:00|2398.8|2386.8|2399.1|2387.1|2401.1|2389.1|2398.1|2386.1|1
1594352100000|2020-07-10 03:35:00|2399.3|2387.3|2401.3|2389.3|2402.1|2390.1|2399.1|2387.1|0
1594352400000|2020-07-10 03:40:00|2401.1|2389.1|2401.3|2389.3|2401.3|2389.3|2400.3|2388.3|0
1594352700000|2020-07-10 03:45:00|2401.1|2389.1|2400.5|2388.5|2401.1|2389.1|2400|2388|10
1594353000000|2020-07-10 03:50:00|2401.3|2389.3|2401.7|2389.7|2401.8|2389.8|2401.3|2389.3|0
1594353300000|2020-07-10 03:55:00|2403|2391|2404.6|2392.6|2406.3|2394.3|2402|2390|19
1594353600000|2020-07-10 04:00:00|2404.3|2392.3|2402.3|2390.3|2405.3|2393.3|2402.3|2390.3|0
1594353900000|2020-07-10 04:05:00|2403.1|2391.1|2399.5|2387.5|2403.1|2391.1|2399.3|2387.3|0
1594354200000|2020-07-10 04:10:00|2399.3|2387.3|2399|2387|2400.3|2388.3|2399|2387|0
1594354500000|2020-07-10 04:15:00|2399.3|2387.3|2397|2385|2400.6|2388.6|2396.5|2384.5|0
1594354800000|2020-07-10 04:20:00|2397.3|2385.3|2397|2385|2398|2386|2397|2385|0
1594355100000|2020-07-10 04:25:00|2396.5|2384.5|2408.6|2396.6|2409|2397|2395.8|2383.8|20
1594362600000|2020-07-10 06:30:00|2391.7|2379.7|2389.9|2377.9|2393.7|2381.7|2388|2376|109
1594362900000|2020-07-10 06:35:00|2389.4|2377.4|2389.4|2377.4|2391.7|2379.7|2389.2|2377.2|35
1594363200000|2020-07-10 06:40:00|2389.7|2377.7|2391.7|2379.7|2392.7|2380.7|2389.7|2377.7|5
1594363500000|2020-07-10 06:45:00|2392.2|2380.2|2388.9|2376.9|2392.7|2380.7|2388.9|2376.9|2
1594363800000|2020-07-10 06:50:00|2389.4|2377.4|2387.9|2375.9|2389.9|2377.9|2387.9|2375.9|0
1594364100000|2020-07-10 06:55:00|2386.6|2374.6|2387.6|2375.6|2388.6|2376.6|2385.8|2373.8|64
1594364400000|2020-07-10 07:00:00|2387.8|2375.8|2390.6|2378.6|2392.6|2380.6|2386.6|2374.6|2
1594364700000|2020-07-10 07:05:00|2389.6|2377.6|2391|2379|2392.6|2380.6|2389.6|2377.6|22
1594365000000|2020-07-10 07:10:00|2390.5|2378.5|2394.3|2382.3|2394.3|2382.3|2390|2378|45
1594365300000|2020-07-10 07:15:00|2394.5|2382.5|2404.9|2392.9|2407.4|2395.4|2393.7|2381.7|47
1594365600000|2020-07-10 07:20:00|2404.2|2392.2|2401.7|2389.7|2404.4|2392.4|2400.7|2388.7|0
1594365900000|2020-07-10 07:25:00|2402.2|2390.2|2404.7|2392.7|2405.7|2393.7|2401.7|2389.7|0
1594366200000|2020-07-10 07:30:00|2404.4|2392.4|2405.9|2393.9|2406.2|2394.2|2403.2|2391.2|1
1594366500000|2020-07-10 07:35:00|2407.1|2395.1|2415.7|2403.7|2416.5|2404.5|2407.1|2395.1|136
1594366800000|2020-07-10 07:40:00|2416.2|2404.2|2417.9|2405.9|2419.9|2407.9|2415.1|2403.1|69
1594367100000|2020-07-10 07:45:00|2418.4|2406.4|2422.7|2410.7|2422.7|2410.7|2416.6|2404.6|7
1594367400000|2020-07-10 07:50:00|2421.9|2409.9|2423.9|2411.9|2424.1|2412.1|2421.1|2409.1|9
1594367700000|2020-07-10 07:55:00|2424.4|2412.4|2431.1|2419.1|2433.4|2421.4|2423.9|2411.9|5
1594368000000|2020-07-10 08:00:00|2431.4|2419.4|2439.9|2427.9|2440.9|2428.9|2431.1|2419.1|7
1594368300000|2020-07-10 08:05:00|2438.9|2426.9|2441.2|2429.2|2441.2|2429.2|2434.7|2422.7|28
1594368600000|2020-07-10 08:10:00|2442.2|2430.2|2445.5|2433.5|2445.5|2433.5|2439|2427|48
1594368900000|2020-07-10 08:15:00|2446|2434|2447.4|2435.4|2450|2438|2445.4|2433.4|60
1594369200000|2020-07-10 08:20:00|2448.2|2436.2|2444.4|2432.4|2451.4|2439.4|2444.4|2432.4|8
1594369500000|2020-07-10 08:25:00|2443.4|2431.4|2440.6|2428.6|2445.6|2433.6|2440.1|2428.1|1
1594369800000|2020-07-10 08:30:00|2441.4|2429.4|2445.2|2433.2|2445.6|2433.6|2441.4|2429.4|0
1594370100000|2020-07-10 08:35:00|2445|2433|2444.6|2432.6|2447.2|2435.2|2443.6|2431.6|2
1594370400000|2020-07-10 08:40:00|2444.9|2432.9|2444.4|2432.4|2445.6|2433.6|2443.4|2431.4|41
1594370700000|2020-07-10 08:45:00|2444|2432|2446.4|2434.4|2449.4|2437.4|2443.4|2431.4|1
1594371000000|2020-07-10 08:50:00|2446.9|2434.9|2446.4|2434.4|2447.7|2435.7|2444.1|2432.1|67
1594371300000|2020-07-10 08:55:00|2445.9|2433.9|2449.6|2437.6|2451.6|2439.6|2445.4|2433.4|11
1594371600000|2020-07-10 09:00:00|2449.3|2437.3|2458.1|2446.1|2459.2|2447.2|2449.3|2437.3|94
1594371900000|2020-07-10 09:05:00|2458.3|2446.3|2457.5|2445.5|2459.2|2447.2|2457.5|2445.5|38
1594372200000|2020-07-10 09:10:00|2458.1|2446.1|2451.9|2439.9|2458.1|2446.1|2450.6|2438.6|55
1594372500000|2020-07-10 09:15:00|2451.7|2439.7|2451.1|2439.1|2451.9|2439.9|2449.3|2437.3|47
1594372800000|2020-07-10 09:20:00|2451.6|2439.6|2449.8|2437.8|2453.1|2441.1|2449.3|2437.3|14
1594373100000|2020-07-10 09:25:00|2449.6|2437.6|2447.6|2435.6|2450.3|2438.3|2446.8|2434.8|10
1594373400000|2020-07-10 09:30:00|2447.3|2435.3|2448.8|2436.8|2450.1|2438.1|2441.8|2429.8|5
1594373700000|2020-07-10 09:35:00|2448.1|2436.1|2444.6|2432.6|2448.6|2436.6|2443.6|2431.6|1
1594374000000|2020-07-10 09:40:00|2445.1|2433.1|2440.2|2428.2|2446.6|2434.6|2439.9|2427.9|282
1594374300000|2020-07-10 09:45:00|2439.9|2427.9|2438.8|2426.8|2440.9|2428.9|2438.8|2426.8|66
1594374600000|2020-07-10 09:50:00|2439.1|2427.1|2438.6|2426.6|2439.6|2427.6|2437.8|2425.8|14
1594374900000|2020-07-10 09:55:00|2439.1|2427.1|2437.1|2425.1|2439.1|2427.1|2436.1|2424.1|74
1594607400000|2020-07-13 02:30:00|2416.7|2404.7|2407|2395|2417.9|2405.9|2404.3|2392.3|10
1594607700000|2020-07-13 02:35:00|2406.6|2394.6|2411.8|2399.8|2411.8|2399.8|2406.6|2394.6|23
1594608000000|2020-07-13 02:40:00|2412|2400|2412.8|2400.8|2415.6|2403.6|2410.8|2398.8|25
1594608300000|2020-07-13 02:45:00|2413.3|2401.3|2412.1|2400.1|2414|2402|2409.1|2397.1|24
1594608600000|2020-07-13 02:50:00|2413|2401|2416.7|2404.7|2425|2413|2412.1|2400.1|10
1594608900000|2020-07-13 02:55:00|2416.5|2404.5|2424.1|2412.1|2424.3|2412.3|2414.3|2402.3|0
1594609200000|2020-07-13 03:00:00|2424.3|2412.3|2422.7|2410.7|2425.6|2413.6|2421.1|2409.1|1
1594609500000|2020-07-13 03:05:00|2423.5|2411.5|2425.5|2413.5|2426.5|2414.5|2421.1|2409.1|26
1594609800000|2020-07-13 03:10:00|2426|2414|2429.3|2417.3|2429.3|2417.3|2424.3|2412.3|0
1594610100000|2020-07-13 03:15:00|2428.3|2416.3|2437.6|2425.6|2439.8|2427.8|2428.3|2416.3|35
1594610400000|2020-07-13 03:20:00|2438.2|2426.2|2446|2434|2446|2434|2438.2|2426.2|11
1594610700000|2020-07-13 03:25:00|2445.6|2433.6|2445.8|2433.8|2447|2435|2445.3|2433.3|34
1594611000000|2020-07-13 03:30:00|2446.8|2434.8|2443.8|2431.8|2447.8|2435.8|2443.6|2431.6|15
1594611300000|2020-07-13 03:35:00|2444.4|2432.4|2446|2434|2447.6|2435.6|2444.4|2432.4|3
1594611600000|2020-07-13 03:40:00|2446.8|2434.8|2447.6|2435.6|2447.6|2435.6|2446|2434|0
1594611900000|2020-07-13 03:45:00|2447.8|2435.8|2454|2442|2454.2|2442.2|2447.8|2435.8|6
1594612200000|2020-07-13 03:50:00|2454.2|2442.2|2451.8|2439.8|2455.2|2443.2|2451|2439|8
1594612500000|2020-07-13 03:55:00|2451.6|2439.6|2457.2|2445.2|2457.3|2445.3|2451.6|2439.6|15
1594612800000|2020-07-13 04:00:00|2457.5|2445.5|2459.5|2447.5|2460.7|2448.7|2457.5|2445.5|122
1594613100000|2020-07-13 04:05:00|2460.5|2448.5|2460|2448|2461.5|2449.5|2458.5|2446.5|1
1594613400000|2020-07-13 04:10:00|2460.5|2448.5|2460.5|2448.5|2460.7|2448.7|2459.5|2447.5|0
1594613700000|2020-07-13 04:15:00|2461.5|2449.5|2466|2454|2466.2|2454.2|2461.5|2449.5|25
1594614000000|2020-07-13 04:20:00|2466.4|2454.4|2468|2456|2468.2|2456.2|2466|2454|10
1594614300000|2020-07-13 04:25:00|2467.8|2455.8|2466.3|2454.3|2469|2457|2463.2|2451.2|16
1594621800000|2020-07-13 06:30:00|2467.9|2455.9|2468.1|2456.1|2469.7|2457.7|2464.7|2449.5|67
1594622100000|2020-07-13 06:35:00|2468.2|2456.2|2465.3|2453.3|2469.1|2457.1|2464.6|2452.6|13
1594622400000|2020-07-13 06:40:00|2464.9|2452.9|2459.4|2447.4|2464.9|2452.9|2459.4|2447.4|78
1594622700000|2020-07-13 06:45:00|2459.6|2447.6|2461.4|2449.4|2461.4|2449.4|2457.6|2445.6|50
1594623000000|2020-07-13 06:50:00|2460.9|2448.9|2460.7|2448.7|2461.4|2449.4|2459.2|2447.2|19
1594623300000|2020-07-13 06:55:00|2460.4|2448.4|2453.6|2441.6|2460.4|2448.4|2453.6|2441.6|50
1594623600000|2020-07-13 07:00:00|2454.6|2442.6|2451.6|2439.6|2458.2|2446.2|2451.6|2439.6|48
1594623900000|2020-07-13 07:05:00|2452.1|2440.1|2451.4|2439.4|2452.1|2440.1|2449.4|2437.4|12
1594624200000|2020-07-13 07:10:00|2451.7|2439.7|2452.2|2440.2|2454.8|2442.8|2450.4|2438.4|23
1594624500000|2020-07-13 07:15:00|2452|2440|2453|2441|2453|2441|2450.7|2438.7|12
1594624800000|2020-07-13 07:20:00|2454|2442|2456.8|2444.8|2459.8|2447.8|2454|2442|23
1594625100000|2020-07-13 07:25:00|2455.8|2443.8|2449|2437|2456.7|2444.7|2448|2436|16
1594625400000|2020-07-13 07:30:00|2448.8|2436.8|2442.8|2430.8|2448.8|2436.8|2442.6|2430.6|27
1594625700000|2020-07-13 07:35:00|2443.5|2431.5|2441.6|2429.6|2444.5|2432.5|2438.8|2426.8|31
1594626000000|2020-07-13 07:40:00|2441.3|2429.3|2443.6|2431.6|2444.6|2432.6|2437.6|2425.6|0
1594626300000|2020-07-13 07:45:00|2443.8|2431.8|2445.6|2433.6|2449.1|2437.1|2443.6|2431.6|1
1594626600000|2020-07-13 07:50:00|2446.6|2434.6|2439.4|2427.4|2447.6|2435.6|2439.4|2427.4|6
1594626900000|2020-07-13 07:55:00|2438.9|2426.9|2445.3|2433.3|2445.3|2433.3|2438.3|2426.3|0
1594627200000|2020-07-13 08:00:00|2444.8|2432.8|2441.6|2429.6|2447.3|2435.3|2441.6|2429.6|0
1594627500000|2020-07-13 08:05:00|2442.4|2430.4|2442.3|2430.3|2444.8|2432.8|2442.3|2430.3|0
1594627800000|2020-07-13 08:10:00|2441.3|2429.3|2442.4|2430.4|2442.4|2430.4|2440.4|2428.4|0
1594628100000|2020-07-13 08:15:00|2441.6|2429.6|2442.4|2430.4|2443.2|2431.2|2440.9|2428.9|0
1594628400000|2020-07-13 08:20:00|2442.2|2430.2|2440.8|2428.8|2443.4|2431.4|2440.8|2428.8|5
1594628700000|2020-07-13 08:25:00|2440.6|2428.6|2438.2|2426.2|2442.4|2430.4|2438.2|2426.2|22
1594629000000|2020-07-13 08:30:00|2438.1|2426.1|2435.4|2423.4|2440.2|2428.2|2435.4|2423.4|13
1594629300000|2020-07-13 08:35:00|2434.4|2422.4|2437.2|2425.2|2437.2|2425.2|2434.4|2422.4|2
1594629600000|2020-07-13 08:40:00|2437.4|2425.4|2437.4|2425.4|2439.6|2427.6|2437.4|2425.4|13
1594629900000|2020-07-13 08:45:00|2438.4|2426.4|2441.2|2429.2|2442|2430|2437.4|2425.4|5
1594630200000|2020-07-13 08:50:00|2441|2429|2440.4|2428.4|2441.2|2429.2|2439.4|2427.4|0
1594630500000|2020-07-13 08:55:00|2441.2|2429.2|2442|2430|2442|2430|2441|2429|3
1594630800000|2020-07-13 09:00:00|2441.9|2429.9|2445.8|2433.8|2446.5|2434.5|2441.8|2429.8|12
1594631100000|2020-07-13 09:05:00|2444.9|2432.9|2451.7|2439.7|2452.5|2440.5|2444.9|2432.9|14
1594631400000|2020-07-13 09:10:00|2452.5|2440.5|2451.8|2439.8|2452.7|2440.7|2450|2438|4
1594631700000|2020-07-13 09:15:00|2451.7|2439.7|2455.7|2443.7|2460.2|2448.2|2451.7|2439.7|16
1594632000000|2020-07-13 09:20:00|2455.5|2443.5|2452.8|2440.8|2457.5|2445.5|2452.3|2440.3|4
1594632300000|2020-07-13 09:25:00|2452.6|2440.6|2452.2|2440.2|2455.3|2443.3|2452.2|2440.2|26
1594632600000|2020-07-13 09:30:00|2453.2|2441.2|2451.8|2439.8|2455|2443|2450|2438|39
1594632900000|2020-07-13 09:35:00|2452.6|2440.6|2453.5|2441.5|2454.3|2442.3|2452.3|2440.3|8
1594633200000|2020-07-13 09:40:00|2453.3|2441.3|2453|2441|2453.8|2441.8|2452.5|2440.5|6
1594633500000|2020-07-13 09:45:00|2453.1|2441.1|2451.6|2439.6|2454.3|2442.3|2450.8|2438.8|1
1594633800000|2020-07-13 09:50:00|2451.4|2439.4|2453.4|2441.4|2455.6|2443.6|2448.6|2436.6|58
1594634100000|2020-07-13 09:55:00|2453.8|2441.8|2450.4|2438.4|2455.3|2443.3|2448.5|2436.5|16
1594693800000|2020-07-14 02:30:00|2443|2431|2435.3|2423.3|2447.8|2435.8|2433.8|2421.8|12
1594694100000|2020-07-14 02:35:00|2435.1|2423.1|2437.6|2425.6|2438.1|2426.1|2429.1|2417.1|3
1594694400000|2020-07-14 02:40:00|2439.1|2427.1|2443|2431|2446.1|2434.1|2439.1|2427.1|5
1594694700000|2020-07-14 02:45:00|2442|2430|2448.6|2436.6|2449.6|2437.6|2440|2428|9
1594695000000|2020-07-14 02:50:00|2448.8|2436.8|2451.3|2439.3|2454.4|2442.4|2448.6|2436.6|5
1594695300000|2020-07-14 02:55:00|2451.8|2439.8|2453.1|2441.1|2454.3|2442.3|2449.3|2437.3|0
1594695600000|2020-07-14 03:00:00|2452.9|2440.9|2450.8|2438.8|2453.1|2441.1|2443.8|2431.8|30
1594695900000|2020-07-14 03:05:00|2450.4|2438.4|2457.8|2445.8|2458.6|2446.6|2448.1|2436.1|2
1594696200000|2020-07-14 03:10:00|2457.3|2445.3|2459.9|2447.9|2460.9|2448.9|2456.9|2444.9|10
1594696500000|2020-07-14 03:15:00|2459.1|2447.1|2457.9|2445.9|2459.1|2447.1|2456.1|2444.1|3
1594696800000|2020-07-14 03:20:00|2458.1|2446.1|2459.1|2447.1|2459.9|2447.9|2456.9|2444.9|0
1594697100000|2020-07-14 03:25:00|2458.1|2446.1|2458.2|2446.2|2458.7|2446.7|2457.1|2445.1|2
1594697400000|2020-07-14 03:30:00|2458.6|2446.6|2459.1|2447.1|2459.2|2447.2|2457.1|2445.1|0
1594697700000|2020-07-14 03:35:00|2459.6|2447.6|2458.9|2446.9|2460.4|2448.4|2458.9|2446.9|5
1594698000000|2020-07-14 03:40:00|2459.2|2447.2|2459.9|2447.9|2460.7|2448.7|2458.9|2446.9|0
1594698300000|2020-07-14 03:45:00|2459.6|2447.6|2456.9|2444.9|2459.6|2447.6|2456.9|2444.9|8
1594698600000|2020-07-14 03:50:00|2456.6|2444.6|2455.9|2443.9|2456.6|2444.6|2454.2|2442.2|0
1594698900000|2020-07-14 03:55:00|2455.4|2443.4|2458.7|2446.7|2458.7|2446.7|2454.9|2442.9|1
1594699200000|2020-07-14 04:00:00|2457.9|2445.9|2460.9|2448.9|2463.6|2451.6|2457.9|2445.9|9
1594699500000|2020-07-14 04:05:00|2459.9|2447.9|2458.9|2446.9|2459.9|2447.9|2457.9|2445.9|0
1594699800000|2020-07-14 04:10:00|2459.2|2447.2|2459|2447|2459.7|2447.7|2458.7|2446.7|0
1594700100000|2020-07-14 04:15:00|2458.7|2446.7|2458.7|2446.7|2460.2|2448.2|2458.7|2446.7|1
1594700400000|2020-07-14 04:20:00|2458.2|2446.2|2456.7|2444.7|2458.2|2446.2|2456.7|2444.7|0
1594700700000|2020-07-14 04:25:00|2456.9|2444.9|2458.7|2446.7|2458.7|2446.7|2455.7|2443.7|3
1594708200000|2020-07-14 06:30:00|2475.4|2463.4|2479.5|2467.5|2482.4|2470.4|2475.4|2463.4|31
1594708500000|2020-07-14 06:35:00|2480|2468|2490.4|2478.4|2491.4|2479.4|2480|2468|23
1594708800000|2020-07-14 06:40:00|2490.2|2478.2|2490.4|2478.4|2491.2|2479.2|2488.4|2476.4|24
1594709100000|2020-07-14 06:45:00|2490.1|2478.1|2486.7|2474.7|2492.1|2480.1|2485.7|2473.7|24
1594709400000|2020-07-14 06:50:00|2487.4|2475.4|2486.7|2474.7|2487.6|2475.6|2484.7|2472.7|5
1594709700000|2020-07-14 06:55:00|2487.6|2475.6|2495.1|2483.1|2495.4|2483.4|2486.7|2474.7|71
1594710000000|2020-07-14 07:00:00|2496.1|2484.1|2497.2|2485.2|2498.1|2486.1|2493.2|2481.2|19
1594710300000|2020-07-14 07:05:00|2496.9|2484.9|2489.9|2477.9|2496.9|2484.9|2489.9|2477.9|13
1594710600000|2020-07-14 07:10:00|2489.6|2477.6|2489.2|2477.2|2489.9|2477.9|2484.9|2472.9|2
1594710900000|2020-07-14 07:15:00|2489.6|2477.6|2490.2|2478.2|2491.2|2479.2|2489.2|2477.2|14
1594711200000|2020-07-14 07:20:00|2489.7|2477.7|2491|2479|2491.7|2479.7|2489.1|2477.1|2
1594711500000|2020-07-14 07:25:00|2490.9|2478.9|2489.2|2477.2|2491|2479|2488.4|2476.4|0
1594711800000|2020-07-14 07:30:00|2488.9|2476.9|2483.9|2471.9|2489.2|2477.2|2483.9|2471.9|13
1594712100000|2020-07-14 07:35:00|2484|2472|2489.2|2477.2|2492|2480|2483.9|2471.9|5
1594712400000|2020-07-14 07:40:00|2489|2477|2489.2|2477.2|2489.2|2477.2|2486.2|2474.2|7
1594712700000|2020-07-14 07:45:00|2489|2477|2489.9|2477.9|2490|2478|2487.7|2475.7|11
1594713000000|2020-07-14 07:50:00|2489.4|2477.4|2488.9|2476.9|2489.9|2477.9|2487.9|2475.9|2
1594713300000|2020-07-14 07:55:00|2489.7|2477.7|2488.9|2476.9|2489.7|2477.7|2488.9|2476.9|0
1594713600000|2020-07-14 08:00:00|2489.7|2477.7|2493.9|2481.9|2494.7|2482.7|2489.7|2477.7|8
1594713900000|2020-07-14 08:05:00|2494.5|2482.5|2492.3|2480.3|2494.7|2482.7|2489.9|2477.9|0
1594714200000|2020-07-14 08:10:00|2492.8|2480.8|2501.8|2489.8|2501.8|2489.8|2491.8|2479.8|18
1594714500000|2020-07-14 08:15:00|2502.8|2490.8|2503.2|2491.2|2504|2492|2501.8|2489.8|1
1594714800000|2020-07-14 08:20:00|2503|2491|2508.8|2496.8|2509.7|2497.7|2500|2488|13
1594715100000|2020-07-14 08:25:00|2510.4|2498.4|2511|2499|2512.8|2500.8|2508.8|2491.2|20
1594715400000|2020-07-14 08:30:00|2510|2498|2515.8|2503.8|2517|2505|2510|2498|10
1594715700000|2020-07-14 08:35:00|2516|2504|2515.7|2503.7|2516|2504|2514|2502|8
1594716000000|2020-07-14 08:40:00|2515.2|2503.2|2511|2499|2515.7|2503.7|2511|2499|22
1594716300000|2020-07-14 08:45:00|2510.6|2498.6|2510.1|2498.1|2511|2499|2509.3|2497.3|0
1594716600000|2020-07-14 08:50:00|2510|2498|2510.8|2498.8|2511.8|2499.8|2508.8|2496.8|7
1594716900000|2020-07-14 08:55:00|2511.6|2499.6|2510.6|2498.6|2514.6|2502.6|2510.6|2498.6|28
1594717200000|2020-07-14 09:00:00|2509.6|2497.6|2507.6|2495.6|2510.6|2498.6|2505.8|2493.8|12
1594717500000|2020-07-14 09:05:00|2507.5|2495.5|2511.5|2499.5|2512.2|2500.2|2506.6|2494.6|4
1594717800000|2020-07-14 09:10:00|2511.8|2499.8|2506.3|2494.3|2511.8|2499.8|2505|2493|4
1594718100000|2020-07-14 09:15:00|2505.6|2493.6|2510.8|2498.8|2512.2|2500.2|2503.5|2491.5|2
1594718400000|2020-07-14 09:20:00|2510.3|2498.3|2507.8|2495.8|2511.3|2499.3|2507.6|2495.6|0
1594718700000|2020-07-14 09:25:00|2507.9|2495.9|2515.1|2503.1|2516|2504|2507.9|2495.9|8
1594719000000|2020-07-14 09:30:00|2514.3|2502.3|2519.6|2507.6|2521|2509|2514.3|2502.3|60
1594719300000|2020-07-14 09:35:00|2519.3|2507.3|2516.4|2504.4|2519.6|2507.6|2516.4|2504.4|1
1594719600000|2020-07-14 09:40:00|2516.6|2504.6|2516.4|2504.4|2518.3|2506.3|2516.4|2504.4|1
1594719900000|2020-07-14 09:45:00|2517.3|2505.3|2516.3|2504.3|2518.4|2506.4|2514.3|2502.3|4
1594720200000|2020-07-14 09:50:00|2517.1|2505.1|2513.3|2501.3|2517.3|2505.3|2511.1|2499.1|8
1594720500000|2020-07-14 09:55:00|2513.6|2501.6|2518.6|2506.6|2521|2509|2513.3|2501.3|84
1594780200000|2020-07-15 02:30:00|2532.8|2520.8|2547.7|2535.7|2547.7|2535.7|2532.3|2520.3|62
1594780500000|2020-07-15 02:35:00|2547.8|2535.8|2542|2530|2549.7|2537.7|2541.8|2529.8|12
1594780800000|2020-07-15 02:40:00|2542.1|2530.1|2545|2533|2546.8|2534.8|2542|2530|14
1594781100000|2020-07-15 02:45:00|2545.4|2533.4|2552.2|2540.2|2552.2|2540.2|2545|2533|29
1594781400000|2020-07-15 02:50:00|2552.5|2540.5|2561.9|2549.9|2561.9|2549.9|2551|2539|77
1594781700000|2020-07-15 02:55:00|2561.8|2549.8|2556.8|2544.8|2568|2556|2554.8|2542.8|80
1594782000000|2020-07-15 03:00:00|2557.3|2545.3|2566|2554|2566.5|2554.5|2555.2|2543.2|7
1594782300000|2020-07-15 03:05:00|2565.6|2553.6|2559.6|2547.6|2567.2|2555.2|2558.6|2546.6|1
1594782600000|2020-07-15 03:10:00|2559.5|2547.5|2550.1|2538.1|2559.5|2547.5|2550.1|2538.1|0
1594782900000|2020-07-15 03:15:00|2550.2|2538.2|2549.5|2537.5|2551.4|2539.4|2547.1|2535.1|82
1594783200000|2020-07-15 03:20:00|2549.9|2537.9|2554.8|2542.8|2554.8|2542.8|2549.7|2537.7|0
1594783500000|2020-07-15 03:25:00|2554.6|2542.6|2548.8|2536.8|2557.8|2545.8|2547.1|2535.1|5
1594783800000|2020-07-15 03:30:00|2549.3|2537.3|2548.8|2536.8|2551.2|2539.2|2548.6|2536.6|0
1594784100000|2020-07-15 03:35:00|2549.1|2537.1|2549.6|2537.6|2550.7|2538.7|2548.8|2536.8|1
1594784400000|2020-07-15 03:40:00|2549.5|2537.5|2553.3|2541.3|2553.3|2541.3|2548.8|2536.8|0
1594784700000|2020-07-15 03:45:00|2554.2|2542.2|2552.9|2540.9|2554.2|2542.2|2551.9|2539.9|96
1594785000000|2020-07-15 03:50:00|2552.8|2540.8|2551.9|2539.9|2553.3|2541.3|2551.9|2539.9|0
1594785300000|2020-07-15 03:55:00|2552.1|2540.1|2552.4|2540.4|2552.9|2540.9|2552.1|2540.1|10
1594785600000|2020-07-15 04:00:00|2552.1|2540.1|2551.1|2539.1|2552.4|2540.4|2551.1|2539.1|0
1594785900000|2020-07-15 04:05:00|2550.1|2538.1|2544.9|2532.9|2550.1|2538.1|2544.9|2532.9|14
1594786200000|2020-07-15 04:10:00|2544.6|2532.6|2545.8|2533.8|2545.9|2533.9|2543.5|2531.5|36
1594786500000|2020-07-15 04:15:00|2545.1|2533.1|2546.8|2534.8|2546.8|2534.8|2545.1|2533.1|1
1594786800000|2020-07-15 04:20:00|2547.1|2535.1|2550.6|2538.6|2551.5|2539.5|2546.8|2534.8|6
1594787100000|2020-07-15 04:25:00|2551.1|2539.1|2552.5|2540.5|2555|2543|2550.6|2538.6|6
1594794600000|2020-07-15 06:30:00|2552.2|2540.2|2559|2547|2559.5|2547.5|2552.2|2540.2|2
1594794900000|2020-07-15 06:35:00|2558.5|2546.5|2560.9|2548.9|2561.2|2549.2|2554.2|2542.2|0
1594795200000|2020-07-15 06:40:00|2561.2|2549.2|2552.2|2540.2|2562.7|2550.7|2552.2|2540.2|0
1594795500000|2020-07-15 06:45:00|2552.4|2540.4|2556.2|2544.2|2561.2|2549.2|2552.4|2540.4|4
1594795800000|2020-07-15 06:50:00|2556.5|2544.5|2552.2|2540.2|2559.2|2547.2|2552.2|2540.2|0
1594796100000|2020-07-15 06:55:00|2552.7|2540.7|2548|2536|2552.7|2540.7|2548|2536|1
1594796400000|2020-07-15 07:00:00|2548.2|2536.2|2550|2538|2552.2|2540.2|2548.2|2536.2|0
1594796700000|2020-07-15 07:05:00|2550.2|2538.2|2552.9|2540.9|2554|2542|2550|2538|0
1594797000000|2020-07-15 07:10:00|2552.8|2540.8|2552.9|2540.9|2552.9|2540.9|2551|2539|20
1594797300000|2020-07-15 07:15:00|2552.7|2540.7|2554.6|2542.6|2554.6|2542.6|2551.2|2539.2|0
1594797600000|2020-07-15 07:20:00|2553.9|2541.9|2556.2|2544.2|2557.2|2545.2|2553.9|2541.9|4
1594797900000|2020-07-15 07:25:00|2556.3|2544.3|2554.7|2542.7|2556.5|2544.5|2553|2541|2
1594798200000|2020-07-15 07:30:00|2555.1|2543.1|2553.3|2541.3|2555.2|2543.2|2550.3|2538.3|2
1594798500000|2020-07-15 07:35:00|2553.7|2541.7|2551.3|2539.3|2555.7|2541.8|2549.3|2537.3|0
1594798800000|2020-07-15 07:40:00|2551.4|2539.4|2554.4|2542.4|2554.7|2542.7|2551.4|2539.4|2
1594799100000|2020-07-15 07:45:00|2553.7|2541.7|2551.3|2539.3|2554.8|2542.8|2550.2|2538.2|13
1594799400000|2020-07-15 07:50:00|2551.2|2539.2|2550.1|2538.1|2551.3|2539.3|2550.1|2538.1|0
1594799700000|2020-07-15 07:55:00|2550.3|2538.3|2545|2533|2550.3|2538.3|2542.3|2530.3|5
1594800000000|2020-07-15 08:00:00|2544.9|2532.9|2550.1|2538.1|2550.4|2538.4|2544.9|2532.9|6
1594800300000|2020-07-15 08:05:00|2550.2|2538.2|2556.5|2544.5|2559.1|2547.1|2550.1|2538.1|19
1594800600000|2020-07-15 08:10:00|2556.8|2544.8|2558.7|2546.7|2559.6|2547.6|2556.1|2544.1|0
1594800900000|2020-07-15 08:15:00|2558.2|2546.2|2561.7|2549.7|2561.7|2549.7|2556.3|2544.3|48
1594801200000|2020-07-15 08:20:00|2563.1|2551.1|2562.3|2550.3|2564.8|2552.8|2562.3|2550.3|3
1594801500000|2020-07-15 08:25:00|2562.1|2550.1|2560.3|2548.3|2562.6|2550.3|2560.1|2546.6|0
1594801800000|2020-07-15 08:30:00|2560.9|2548.9|2562|2550|2563.5|2551.5|2560.9|2548.9|10
1594802100000|2020-07-15 08:35:00|2562.5|2550.5|2563.5|2551.5|2564.3|2552.3|2561|2549|16
1594802400000|2020-07-15 08:40:00|2563.7|2551.7|2558.8|2546.8|2563.7|2551.7|2558.8|2546.8|26
1594802700000|2020-07-15 08:45:00|2559.2|2547.2|2560.5|2548.5|2560.7|2548.7|2558.1|2546.1|24
1594803000000|2020-07-15 08:50:00|2560.4|2548.4|2561.5|2549.5|2562.7|2550.7|2559.7|2547.7|69
1594803300000|2020-07-15 08:55:00|2561.2|2549.2|2560.8|2548.8|2561.7|2549.7|2560.7|2548.7|9
1594803600000|2020-07-15 09:00:00|2561.5|2549.5|2563.2|2551.2|2564.5|2552.5|2561.4|2549.4|131
1594803900000|2020-07-15 09:05:00|2563.7|2551.7|2570.7|2558.7|2572.5|2560.5|2563.7|2551.7|63
1594804200000|2020-07-15 09:10:00|2571|2559|2570.8|2558.8|2573.2|2561.2|2570.8|2558.8|21
1594804500000|2020-07-15 09:15:00|2570.6|2558.6|2571.6|2559.6|2572.5|2560.5|2570.6|2558.6|19
1594804800000|2020-07-15 09:20:00|2572.4|2560.4|2572.6|2560.6|2577.8|2565.8|2572.4|2560.4|66
1594805100000|2020-07-15 09:25:00|2572.8|2560.8|2571.6|2559.6|2573.8|2561.8|2569.6|2557.6|1
1594805400000|2020-07-15 09:30:00|2573.2|2561.2|2577.6|2565.6|2579.1|2567.1|2571.6|2559.6|16
1594805700000|2020-07-15 09:35:00|2578|2566|2578.1|2566.1|2578.6|2566.6|2577.6|2565.6|2
1594806000000|2020-07-15 09:40:00|2578.8|2566.8|2578.2|2566.2|2581.3|2569.3|2578.2|2566.2|63
1594806300000|2020-07-15 09:45:00|2578|2566|2576.5|2564.5|2579.6|2567.6|2576.5|2564.5|29
1594806600000|2020-07-15 09:50:00|2576.8|2564.8|2576.8|2564.8|2577.5|2565.5|2575.6|2563.6|21
1594806900000|2020-07-15 09:55:00|2577.5|2565.5|2583.7|2571.7|2584.2|2572.2|2577.5|2565.5|83
1594866600000|2020-07-16 02:30:00|2609.6|2597.6|2607.5|2595.5|2610.2|2598.2|2604.9|2592.9|5
1594866900000|2020-07-16 02:35:00|2607.7|2595.7|2614.6|2602.6|2618.1|2606.1|2607|2595|15
1594867200000|2020-07-16 02:40:00|2614.5|2602.5|2622.1|2610.1|2622.2|2610.2|2612.3|2600.3|19
1594867500000|2020-07-16 02:45:00|2621.7|2609.7|2617.2|2605.2|2622.1|2610.1|2616.5|2604.5|5
1594867800000|2020-07-16 02:50:00|2617.1|2605.1|2620.7|2608.7|2624.6|2612.6|2617.1|2605.1|0
1594868100000|2020-07-16 02:55:00|2621.1|2609.1|2630.1|2618.1|2631.4|2619.4|2621.1|2609.1|13
1594868400000|2020-07-16 03:00:00|2629.7|2617.7|2628|2616|2629.7|2617.7|2625.7|2613.7|0
1594868700000|2020-07-16 03:05:00|2629.7|2617.7|2628.6|2616.6|2633|2621|2627.5|2615.5|10
1594869000000|2020-07-16 03:10:00|2628.2|2616.2|2631.1|2619.1|2633.6|2621.6|2628.1|2616.1|0
1594869300000|2020-07-16 03:15:00|2631|2619|2630.5|2618.5|2631.6|2619.6|2628.7|2616.7|0
1594869600000|2020-07-16 03:20:00|2630.1|2618.1|2625.8|2613.8|2630.1|2618.1|2625.6|2613.6|5
1594869900000|2020-07-16 03:25:00|2625|2613|2624.4|2612.4|2625.2|2613.2|2622.5|2610.5|39
1594870200000|2020-07-16 03:30:00|2624|2612|2621.9|2609.9|2624|2612|2621|2609|40
1594870500000|2020-07-16 03:35:00|2621.7|2609.7|2618|2606|2621.7|2609.7|2618|2606|53
1594870800000|2020-07-16 03:40:00|2617.3|2605.3|2617|2605|2619.7|2607.7|2617|2605|0
1594871100000|2020-07-16 03:45:00|2616.5|2604.5|2618.4|2606.4|2618.9|2606.9|2616.5|2604.5|59
1594871400000|2020-07-16 03:50:00|2617.6|2605.6|2616.3|2604.3|2619.2|2607.2|2616.3|2604.3|15
1594871700000|2020-07-16 03:55:00|2616|2604|2616.7|2604.7|2617.5|2605.5|2616|2604|17
1594872000000|2020-07-16 04:00:00|2616.3|2604.3|2617.1|2605.1|2617.4|2605.4|2616.3|2604.3|2
1594872300000|2020-07-16 04:05:00|2617.4|2605.4|2616.7|2604.7|2617.4|2605.4|2616|2604|10
1594872600000|2020-07-16 04:10:00|2617.1|2605.1|2617.2|2605.2|2617.2|2605.2|2616.8|2604.8|3
1594872900000|2020-07-16 04:15:00|2616.8|2604.8|2615.9|2603.9|2617.2|2605.2|2615.6|2603.6|14
1594873200000|2020-07-16 04:20:00|2615.6|2603.6|2614.7|2602.7|2615.6|2603.6|2614.3|2602.3|14
1594873500000|2020-07-16 04:25:00|2614.8|2602.8|2611.8|2599.8|2614.8|2602.8|2611.8|2599.8|2
1594881000000|2020-07-16 06:30:00|2612.3|2600.3|2610.3|2598.3|2614.5|2602.5|2610.2|2598.2|31
1594881300000|2020-07-16 06:35:00|2610.2|2598.2|2603.3|2591.3|2610.9|2598.9|2603.3|2591.3|103
1594881600000|2020-07-16 06:40:00|2603.5|2591.5|2603.7|2591.7|2603.8|2591.8|2602.1|2590.1|4
1594881900000|2020-07-16 06:45:00|2604.1|2592.1|2607|2595|2607|2595|2602.8|2590.8|8
1594882200000|2020-07-16 06:50:00|2608.2|2596.2|2609.6|2597.6|2610.5|2598.5|2607|2595|44
1594882500000|2020-07-16 06:55:00|2610.1|2598.1|2609.4|2597.4|2612.8|2600.4|2607.8|2595.8|1
1594882800000|2020-07-16 07:00:00|2609.3|2597.3|2614.3|2602.3|2614.3|2602.3|2608.9|2596.9|2
1594883100000|2020-07-16 07:05:00|2614.8|2602.8|2613.6|2601.6|2618.4|2606.4|2612.9|2600.9|10
1594883400000|2020-07-16 07:10:00|2613.5|2601.5|2615.9|2603.9|2618.4|2606.4|2613.5|2601.5|13
1594883700000|2020-07-16 07:15:00|2616.6|2604.6|2616.4|2604.4|2617.9|2605.9|2615.1|2603.1|9
1594884000000|2020-07-16 07:20:00|2616.7|2604.7|2615|2603|2616.7|2604.7|2613.1|2601.1|12
1594884300000|2020-07-16 07:25:00|2614.6|2602.6|2611|2599|2614.7|2602.7|2610.5|2598.5|4
1594884600000|2020-07-16 07:30:00|2610.6|2598.6|2608.3|2592.3|2610.6|2598.6|2599.8|2587.8|79
1594884900000|2020-07-16 07:35:00|2608.4|2592.4|2606.2|2594.2|2610.6|2598.6|2606.2|2592.4|0
1594885200000|2020-07-16 07:40:00|2606.7|2594.7|2605.1|2593.1|2606.7|2594.7|2604.5|2592.5|0
1594885500000|2020-07-16 07:45:00|2604.7|2592.7|2604.4|2592.4|2605.1|2593.1|2601.4|2589.4|0
1594885800000|2020-07-16 07:50:00|2605.1|2593.1|2613.2|2601.2|2614.1|2602.1|2605.1|2593.1|6
1594886100000|2020-07-16 07:55:00|2612.7|2600.7|2611.6|2599.6|2613.2|2601.2|2611.6|2599.6|0
1594886400000|2020-07-16 08:00:00|2611.5|2599.5|2611.8|2599.8|2612.3|2600.3|2611.5|2599.5|0
1594886700000|2020-07-16 08:05:00|2612.3|2600.3|2609.1|2597.1|2613|2600.7|2608.7|2594.3|0
1594887000000|2020-07-16 08:10:00|2608.7|2596.7|2611.6|2599.6|2612.2|2600.2|2608.7|2594.6|0
1594887300000|2020-07-16 08:15:00|2612.6|2600.6|2609.3|2597.3|2612.6|2600.6|2608.8|2596.8|62
1594887600000|2020-07-16 08:20:00|2609.1|2597.1|2604.6|2592.6|2609.1|2597.1|2604.6|2592.6|5
1594887900000|2020-07-16 08:25:00|2604.2|2592.2|2594.7|2582.7|2604.2|2592.2|2594.7|2582.7|150
1594888200000|2020-07-16 08:30:00|2594.3|2582.3|2593.9|2581.9|2598.8|2586.8|2593.8|2581.8|40
1594888500000|2020-07-16 08:35:00|2594|2582|2589.8|2577.8|2594.5|2582.5|2588.5|2576.5|28
1594888800000|2020-07-16 08:40:00|2589|2577|2592.3|2580.3|2592.4|2580.4|2586.8|2573.4|1
1594889100000|2020-07-16 08:45:00|2592.4|2580.4|2591.8|2579.8|2593.1|2581.1|2590.5|2578.5|1
1594889400000|2020-07-16 08:50:00|2590.9|2578.9|2587.3|2575.3|2591.8|2579.8|2587.3|2573.8|0
1594889700000|2020-07-16 08:55:00|2589.4|2573.4|2592.3|2580.3|2592.3|2580.3|2587.3|2573.4|23
1594890000000|2020-07-16 09:00:00|2591.9|2579.9|2588.7|2576.7|2591.9|2579.9|2588.2|2576.2|4
1594890300000|2020-07-16 09:05:00|2588.4|2576.4|2586|2574|2588.7|2576.7|2585|2573|0
1594890600000|2020-07-16 09:10:00|2585.9|2573.9|2578|2566|2586|2574|2575.9|2563.9|43
1594890900000|2020-07-16 09:15:00|2577.6|2565.6|2581.2|2569.2|2581.4|2569.4|2576.5|2564.5|12
1594891200000|2020-07-16 09:20:00|2581.4|2569.4|2585.6|2573.6|2586.7|2574.7|2581.4|2568.7|1
1594891500000|2020-07-16 09:25:00|2586|2574|2585.2|2573.2|2586|2574|2584.5|2572.5|1
1594891800000|2020-07-16 09:30:00|2584.5|2572.5|2583.1|2571.1|2584.5|2572.5|2582.3|2568.5|12
1594892100000|2020-07-16 09:35:00|2583.5|2571.5|2575.8|2563.8|2583.9|2571.9|2573.6|2561.6|9
1594892400000|2020-07-16 09:40:00|2576.2|2564.2|2577.3|2565.3|2578.1|2566.1|2574.1|2562.1|3
1594892700000|2020-07-16 09:45:00|2577|2565|2575.7|2563.7|2579.5|2567.5|2575.7|2562.5|2
1594893000000|2020-07-16 09:50:00|2574.8|2562.8|2577.3|2565.3|2577.3|2565.3|2574.8|2562.8|28
1594893300000|2020-07-16 09:55:00|2577.5|2565.5|2571|2559|2577.5|2565.5|2570.8|2558.8|84
1594953000000|2020-07-17 02:30:00|2623.8|2607.8|2618.5|2602.5|2628.4|2616.4|2618.4|2600.7|0
1594953300000|2020-07-17 02:35:00|2619.3|2603.3|2627.7|2615.7|2628.6|2616.6|2618.1|2602.9|49
1594953600000|2020-07-17 02:40:00|2628.5|2616.5|2628.8|2612.8|2629.9|2617.9|2625.6|2612.8|33
1594953900000|2020-07-17 02:45:00|2626.9|2614.9|2630.5|2618.5|2630.6|2618.6|2623.3|2609.2|29
1594954200000|2020-07-17 02:50:00|2630.6|2618.6|2621.4|2609.4|2631.4|2619.4|2621.4|2607.5|11
1594954500000|2020-07-17 02:55:00|2621.8|2609.8|2620.2|2608.2|2624.1|2612.1|2619.5|2607.5|21
1594954800000|2020-07-17 03:00:00|2620.3|2608.3|2618.9|2606.9|2623|2611|2617.9|2605.9|33
1594955100000|2020-07-17 03:05:00|2619|2607|2618.5|2606.5|2621.5|2609.5|2618.5|2606.5|1
1594955400000|2020-07-17 03:10:00|2619.4|2607.4|2617.9|2605.9|2621.5|2609.5|2617.5|2605.5|4
1594955700000|2020-07-17 03:15:00|2618|2606|2621.9|2609.9|2622.4|2610.4|2617.9|2605.9|17
1594956000000|2020-07-17 03:20:00|2622|2610|2622.4|2610.4|2622.4|2610.4|2618.9|2606.9|0
1594956300000|2020-07-17 03:25:00|2622.6|2610.6|2621.5|2609.5|2623.9|2611.9|2621.5|2609.5|0
1594956600000|2020-07-17 03:30:00|2622|2610|2623.5|2611.5|2623.9|2611.9|2622|2610|0
1594956900000|2020-07-17 03:35:00|2623.4|2611.4|2622.1|2610.1|2623.4|2611.4|2621.6|2609.6|0
1594957200000|2020-07-17 03:40:00|2622|2610|2621.5|2609.5|2622.4|2610.4|2621.5|2609.5|7
1594957500000|2020-07-17 03:45:00|2620|2608|2619.5|2607.5|2621.4|2609.4|2618.5|2606.5|0
1594957800000|2020-07-17 03:50:00|2619.6|2607.6|2622.1|2610.1|2623.1|2610.1|2619.6|2607.1|0
1594958100000|2020-07-17 03:55:00|2622.5|2610.5|2620.1|2608.1|2623.4|2611.4|2620.1|2608.1|0
1594958400000|2020-07-17 04:00:00|2619.6|2607.6|2622|2610|2622.2|2610.2|2618.6|2606.6|1
1594958700000|2020-07-17 04:05:00|2621.6|2609.6|2622|2610|2622|2610|2621.6|2609.6|1
1594959000000|2020-07-17 04:10:00|2622.4|2610.4|2623.4|2611.4|2623.4|2611.4|2622.4|2610.4|1
1594959300000|2020-07-17 04:15:00|2623.7|2611.7|2623.2|2611.2|2624|2612|2622.6|2610.6|2
1594959600000|2020-07-17 04:20:00|2623.6|2611.6|2621.1|2609.1|2624.1|2612.1|2621|2609|2
1594959900000|2020-07-17 04:25:00|2621|2609|2624|2612|2624|2612|2619.5|2607.5|6
1594967400000|2020-07-17 06:30:00|2634.3|2622.3|2633.2|2621.2|2639|2627|2631.4|2617.5|10
1594967700000|2020-07-17 06:35:00|2632.8|2620.8|2631|2615|2635.1|2623.1|2629.4|2614.5|0
1594968000000|2020-07-17 06:40:00|2631.1|2615.1|2629|2617|2632.4|2619.7|2627.6|2613.6|2
1594968300000|2020-07-17 06:45:00|2628.5|2616.5|2633|2621|2633|2621|2628.5|2614.5|4
1594968600000|2020-07-17 06:50:00|2633.1|2621.1|2632.5|2620.5|2636.2|2624.2|2631.2|2619.2|8
1594968900000|2020-07-17 06:55:00|2632.1|2620.1|2628.1|2616.1|2632.1|2620.1|2627.3|2615.3|0
1594969200000|2020-07-17 07:00:00|2628.2|2616.2|2622.7|2610.7|2628.6|2616.6|2619.7|2607.7|5
1594969500000|2020-07-17 07:05:00|2622.2|2610.2|2619.5|2607.5|2622.2|2610.2|2615.9|2603.9|2
1594969800000|2020-07-17 07:10:00|2620.4|2608.4|2622.5|2610.5|2623|2611|2620.4|2608.4|0
1594970100000|2020-07-17 07:15:00|2622.7|2610.7|2626|2614|2627|2615|2622.7|2610.7|0
1594970400000|2020-07-17 07:20:00|2626.5|2614.5|2627|2615|2628|2616|2626.4|2614.4|0
1594970700000|2020-07-17 07:25:00|2627.3|2615.3|2626|2614|2627.3|2615.3|2622.5|2610.5|0
1594971000000|2020-07-17 07:30:00|2625.5|2613.5|2626.2|2614.2|2626.2|2614.2|2624|2612|0
1594971300000|2020-07-17 07:35:00|2626.6|2614.6|2634.9|2622.9|2634.9|2622.9|2626.6|2614.6|1
1594971600000|2020-07-17 07:40:00|2634.8|2622.8|2633.4|2621.4|2636|2624|2633.4|2621.4|2
1594971900000|2020-07-17 07:45:00|2632.6|2620.6|2631|2619|2632.6|2620.6|2629.4|2617.4|2
1594972200000|2020-07-17 07:50:00|2631.1|2619.1|2628|2616|2632.5|2620.5|2627.5|2615.5|0
1594972500000|2020-07-17 07:55:00|2627.6|2615.6|2627|2615|2630|2618|2625.5|2613.5|0
1594972800000|2020-07-17 08:00:00|2625.5|2613.5|2627|2615|2627|2615|2625.5|2613.5|0
1594973100000|2020-07-17 08:05:00|2627.5|2615.5|2630.5|2618.5|2631.4|2619.4|2627.5|2615.5|0
1594973400000|2020-07-17 08:10:00|2629.5|2617.5|2632.5|2620.5|2632.6|2620.6|2628.5|2616.5|0
1594973700000|2020-07-17 08:15:00|2632.1|2620.1|2633.6|2621.6|2635.6|2623.6|2632.1|2620.1|2
1594974000000|2020-07-17 08:20:00|2634.4|2622.4|2641.4|2629.4|2644.5|2632.5|2634.2|2622.2|16
1594974300000|2020-07-17 08:25:00|2642.4|2630.4|2656.1|2644.1|2656.1|2644.1|2641.9|2629.9|30
1594974600000|2020-07-17 08:30:00|2655.6|2643.6|2652.2|2640.2|2657.4|2645.4|2651.8|2639.8|3
1594974900000|2020-07-17 08:35:00|2652.6|2640.6|2664.2|2652.2|2664.7|2652.7|2651.6|2639.6|24
1594975200000|2020-07-17 08:40:00|2664.1|2652.1|2671.3|2659.3|2673|2661|2663.7|2651.7|9
1594975500000|2020-07-17 08:45:00|2671.8|2659.8|2666.6|2654.6|2672.3|2660.3|2665.7|2653.7|2
1594975800000|2020-07-17 08:50:00|2665.6|2653.6|2661.3|2649.3|2665.6|2653.6|2661.2|2649.2|29
1594976100000|2020-07-17 08:55:00|2661.1|2649.1|2665.6|2653.6|2666.3|2654.3|2660.2|2648.2|0
1594976400000|2020-07-17 09:00:00|2665.2|2653.2|2668.4|2656.4|2668.4|2656.4|2663.3|2651.3|0
1594976700000|2020-07-17 09:05:00|2669.2|2657.2|2670.3|2658.3|2670.3|2658.3|2669.2|2657.2|3
1594977000000|2020-07-17 09:10:00|2669.8|2657.8|2671|2659|2671.7|2659.7|2669.8|2657.8|34
1594977300000|2020-07-17 09:15:00|2671.2|2659.2|2672|2660|2673.3|2661.3|2671.2|2659.2|27
1594977600000|2020-07-17 09:20:00|2672.5|2660.5|2666|2654|2672.5|2660.5|2666|2654|5
1594977900000|2020-07-17 09:25:00|2665.3|2653.3|2655.2|2643.2|2666|2654|2653.3|2641.3|26
1594978200000|2020-07-17 09:30:00|2655.6|2643.6|2657|2645|2658|2646|2654.7|2642.7|0
1594978500000|2020-07-17 09:35:00|2657.4|2645.4|2659.4|2647.4|2660.6|2648.6|2657|2645|21
1594978800000|2020-07-17 09:40:00|2659.8|2647.8|2668.4|2656.4|2668.4|2656.4|2659.8|2647.8|34
1594979100000|2020-07-17 09:45:00|2667.7|2655.7|2655.5|2643.5|2668.7|2656.7|2655.5|2642.2|15
1594979400000|2020-07-17 09:50:00|2656.5|2644.5|2656.7|2644.7|2658.7|2645.3|2656.4|2642.7|4
1594979700000|2020-07-17 09:55:00|2656.6|2644.6|2666.7|2654.7|2667.4|2655.4|2656.3|2644.1|18
1595212200000|2020-07-20 02:30:00|2706.4|2690.4|2705.4|2693.4|2712.9|2695.3|2694.8|2679.5|2
1595212500000|2020-07-20 02:35:00|2705.2|2693.2|2702|2690|2708.6|2696.6|2702|2690|64
1595212800000|2020-07-20 02:40:00|2701.9|2689.9|2702.3|2690.3|2702.7|2690.7|2700.3|2688.3|55
1595213100000|2020-07-20 02:45:00|2702.6|2690.6|2708.2|2696.2|2710|2698|2701.9|2689.9|14
1595213400000|2020-07-20 02:50:00|2709.2|2697.2|2707.7|2695.7|2709.5|2697.5|2706.9|2694.9|1
1595213700000|2020-07-20 02:55:00|2709|2697|2710.1|2698.1|2710.1|2698.1|2707.1|2695.1|11
1595214000000|2020-07-20 03:00:00|2709.6|2697.6|2710.5|2698.5|2712|2700|2707.9|2695.9|4
1595214300000|2020-07-20 03:05:00|2709.6|2697.6|2712.2|2700.2|2712.2|2700.2|2709.6|2697.6|0
1595214600000|2020-07-20 03:10:00|2711.8|2699.8|2718.2|2706.2|2718.7|2706.7|2711.2|2699.2|32
1595214900000|2020-07-20 03:15:00|2717.7|2705.7|2714.7|2702.7|2718.7|2706.7|2714.2|2702.2|2
1595215200000|2020-07-20 03:20:00|2714.8|2702.8|2715.9|2703.9|2717.2|2705.2|2713.7|2701.7|14
1595215500000|2020-07-20 03:25:00|2716.3|2704.3|2718.6|2706.6|2719.5|2707.5|2716.3|2704.3|9
1595215800000|2020-07-20 03:30:00|2718.2|2706.2|2719|2707|2720|2708|2716.2|2704.2|61
1595216100000|2020-07-20 03:35:00|2718.6|2706.6|2716.7|2704.7|2718.6|2706.6|2716.7|2704.7|4
1595216400000|2020-07-20 03:40:00|2716.3|2704.3|2717.5|2705.5|2717.5|2705.5|2716.2|2704.2|11
1595216700000|2020-07-20 03:45:00|2717.4|2705.4|2711.7|2699.7|2717.5|2705.5|2711.2|2699.2|17
1595217000000|2020-07-20 03:50:00|2711.3|2699.3|2708.9|2696.9|2711.7|2699.7|2708.9|2696.9|21
1595217300000|2020-07-20 03:55:00|2710.6|2698.6|2710.2|2698.2|2713.3|2701.3|2709.8|2697.8|1
1595217600000|2020-07-20 04:00:00|2710.6|2698.6|2712|2700|2712.4|2700.4|2710.6|2698.6|3
1595217900000|2020-07-20 04:05:00|2713.8|2701.8|2715.1|2703.1|2716.1|2704.1|2713.8|2701.8|6
1595218200000|2020-07-20 04:10:00|2714.2|2702.2|2714.2|2702.2|2715.6|2703.6|2714.2|2702.2|1
1595218500000|2020-07-20 04:15:00|2714.7|2702.7|2714.2|2702.2|2714.7|2702.7|2712.9|2700.9|17
1595218800000|2020-07-20 04:20:00|2713.3|2701.3|2715.1|2703.1|2715.1|2703.1|2713|2701|5
1595219100000|2020-07-20 04:25:00|2715.5|2703.5|2717|2705|2717.4|2705.4|2714.7|2702.7|6
1595226600000|2020-07-20 06:30:00|2718.8|2706.8|2721.6|2709.6|2722.5|2710.5|2716.8|2704.8|34
1595226900000|2020-07-20 06:35:00|2721.1|2709.1|2719.8|2707.8|2723|2711|2719.8|2707.8|9
1595227200000|2020-07-20 06:40:00|2718.9|2706.9|2717.2|2705.2|2720.2|2708.2|2716.6|2704.6|14
1595227500000|2020-07-20 06:45:00|2717.1|2705.1|2714.8|2702.8|2717.1|2705.1|2714.3|2702.3|3
1595227800000|2020-07-20 06:50:00|2715.3|2703.3|2715.3|2703.3|2719.7|2707.7|2715.3|2703.3|0
1595228100000|2020-07-20 06:55:00|2715.2|2703.2|2713.7|2701.7|2715.6|2703.6|2711.8|2699.8|6
1595228400000|2020-07-20 07:00:00|2711.8|2699.8|2708.9|2696.9|2711.8|2699.8|2705.3|2692.5|44
1595228700000|2020-07-20 07:05:00|2708.8|2696.8|2704.8|2692.8|2708.8|2696.8|2698.9|2686.9|0
1595229000000|2020-07-20 07:10:00|2704.3|2692.3|2701.6|2689.6|2705.6|2693.6|2701.6|2689.6|28
1595229300000|2020-07-20 07:15:00|2701.7|2689.7|2699.5|2687.5|2702.9|2690.9|2698|2686|3
1595229600000|2020-07-20 07:20:00|2699.9|2687.9|2703.4|2691.4|2703.9|2691.9|2699.9|2687.9|0
1595229900000|2020-07-20 07:25:00|2703.5|2691.5|2706.3|2694.3|2708.2|2696.2|2703.5|2691.5|12
1595230200000|2020-07-20 07:30:00|2705.9|2693.9|2702.9|2690.9|2705.9|2693.9|2702.9|2690.9|0
1595230500000|2020-07-20 07:35:00|2703.4|2691.4|2700.3|2688.3|2703.9|2691.9|2699.4|2687.4|11
1595230800000|2020-07-20 07:40:00|2700.7|2688.7|2700.8|2688.8|2702.9|2690.9|2700.3|2688.3|21
1595231100000|2020-07-20 07:45:00|2700.3|2688.3|2701.5|2689.5|2701.5|2689.5|2698.4|2686.4|1
1595231400000|2020-07-20 07:50:00|2702|2690|2708.2|2696.2|2709.6|2697.6|2702|2690|4
1595231700000|2020-07-20 07:55:00|2708.6|2696.6|2706.3|2694.3|2709.1|2697.1|2706.2|2694.2|1
1595232000000|2020-07-20 08:00:00|2706.4|2694.4|2702.5|2690.5|2706.4|2694.4|2702|2690|0
1595232300000|2020-07-20 08:05:00|2703|2691|2706.4|2690.4|2706.8|2694.8|2703|2689.1|0
1595232600000|2020-07-20 08:10:00|2705.9|2689.9|2702.6|2690.6|2706.8|2692.9|2701.6|2688.6|0
1595232900000|2020-07-20 08:15:00|2703|2691|2704.8|2692.8|2704.8|2692.8|2703|2691|0
1595233200000|2020-07-20 08:20:00|2705|2693|2711.1|2699.1|2711.1|2699.1|2705|2693|3
1595233500000|2020-07-20 08:25:00|2711.6|2699.6|2712.2|2700.2|2715.1|2703.1|2710.1|2698.1|10
1595233800000|2020-07-20 08:30:00|2711.7|2699.7|2709.2|2697.2|2711.7|2699.7|2709.1|2697.1|4
1595234100000|2020-07-20 08:35:00|2709.7|2697.7|2709.7|2697.7|2711.7|2699.7|2708.6|2696.6|0
1595234400000|2020-07-20 08:40:00|2710.2|2698.2|2711.4|2699.4|2713.1|2701.1|2709.7|2697.7|3
1595234700000|2020-07-20 08:45:00|2711.8|2699.8|2714.1|2702.1|2714.6|2702.6|2711.3|2699.3|4
1595235000000|2020-07-20 08:50:00|2714.6|2702.6|2717.7|2705.7|2719|2707|2713.7|2701.7|11
1595235300000|2020-07-20 08:55:00|2718.2|2706.2|2718.7|2706.7|2719|2707|2717.3|2705.3|6
1595235600000|2020-07-20 09:00:00|2719.1|2707.1|2718.8|2706.8|2720.1|2708.1|2718.3|2706.3|9
1595235900000|2020-07-20 09:05:00|2719.3|2707.3|2719.8|2707.8|2720|2708|2718.8|2706.8|31
1595236200000|2020-07-20 09:10:00|2719.3|2707.3|2710.9|2698.9|2719.8|2707.8|2710.8|2697.6|13
1595236500000|2020-07-20 09:15:00|2711.3|2699.3|2712.1|2700.1|2712.9|2700.1|2707.9|2695.6|10
1595236800000|2020-07-20 09:20:00|2712.5|2700.5|2716.7|2704.7|2717.1|2705.1|2712.5|2700.5|3
1595237100000|2020-07-20 09:25:00|2717.1|2705.1|2715.9|2703.9|2717.6|2705.6|2715.9|2703.9|0
1595237400000|2020-07-20 09:30:00|2716.3|2704.3|2716|2704|2716.5|2704.5|2713.9|2701.9|15
1595237700000|2020-07-20 09:35:00|2716.1|2704.1|2719.7|2707.7|2719.7|2707.7|2716.1|2704.1|2
1595238000000|2020-07-20 09:40:00|2720.2|2708.2|2719.3|2707.3|2720.2|2708.2|2716.2|2704.2|3
1595238300000|2020-07-20 09:45:00|2719.7|2707.7|2723.6|2711.6|2724.9|2712.9|2719.7|2707.7|26
1595238600000|2020-07-20 09:50:00|2724|2712|2724.4|2712.4|2728|2716|2723.9|2711.9|51
1595238900000|2020-07-20 09:55:00|2724.5|2712.5|2719.8|2707.8|2724.5|2712.5|2717.9|2705.9|47
1595298600000|2020-07-21 02:30:00|2689.4|2669.4|2691.9|2671.9|2699.2|2679.2|2689.4|2669.4|0
1595298900000|2020-07-21 02:35:00|2691|2671|2686.7|2666.7|2693|2675.2|2682.6|2664.7|7
1595299200000|2020-07-21 02:40:00|2686.6|2666.6|2689.1|2673.1|2691.9|2675.8|2684.5|2666.6|1
1595299500000|2020-07-21 02:45:00|2688.2|2672.2|2687.3|2671.3|2688.6|2672.6|2685.5|2669.5|0
1595299800000|2020-07-21 02:50:00|2686.8|2670.8|2685.4|2669.4|2687.3|2671.3|2685.4|2669.4|0
1595300100000|2020-07-21 02:55:00|2684.9|2668.9|2688.2|2672.2|2688.2|2672.2|2681|2667.5|0
1595300400000|2020-07-21 03:00:00|2687.3|2671.3|2686.3|2670.3|2688.2|2672.2|2686.3|2670.3|0
1595300700000|2020-07-21 03:05:00|2687.2|2671.2|2687.2|2671.2|2687.2|2671.2|2686.3|2670.3|0
1595301000000|2020-07-21 03:10:00|2690|2674|2691.8|2679.8|2692.8|2680.7|2690|2674|0
1595301300000|2020-07-21 03:15:00|2692.7|2680.7|2703.9|2687.9|2707.3|2689.3|2692.7|2678.6|52
1595301600000|2020-07-21 03:20:00|2703.4|2687.4|2701.9|2681.9|2703.4|2687.5|2697.2|2680.9|6
1595301900000|2020-07-21 03:25:00|2702.4|2682.4|2701.8|2681.8|2703.9|2685.7|2700.3|2680.3|0
1595302200000|2020-07-21 03:30:00|2702.3|2682.3|2703.2|2683.2|2703.2|2687.1|2701.7|2681.8|0
1595302500000|2020-07-21 03:35:00|2702.7|2682.7|2701.8|2681.8|2702.8|2682.8|2700.3|2680.3|0
1595302800000|2020-07-21 03:40:00|2702.3|2682.3|2699.8|2679.8|2702.8|2682.8|2699.8|2679.8|0
1595303100000|2020-07-21 03:45:00|2699.9|2679.9|2696.3|2676.3|2700.3|2680.3|2688.9|2672.9|0
1595303400000|2020-07-21 03:50:00|2696.4|2676.4|2699.4|2679.4|2700.3|2680.8|2692.8|2674.9|0
1595303700000|2020-07-21 03:55:00|2700.3|2680.3|2704.1|2688.1|2705|2691.5|2700.2|2680.3|0
1595304000000|2020-07-21 04:00:00|2703.1|2687.1|2707.4|2695.4|2707.8|2695.8|2701.7|2685.7|0
1595304300000|2020-07-21 04:05:00|2707.6|2695.6|2705.4|2693.4|2707.7|2695.7|2704.5|2692.5|5
1595304600000|2020-07-21 04:10:00|2703.6|2691.6|2709.9|2697.9|2709.9|2697.9|2702.6|2690.6|0
1595304900000|2020-07-21 04:15:00|2708.1|2696.1|2717.9|2701.9|2717.9|2705.3|2707.7|2695.7|21
1595305200000|2020-07-21 04:20:00|2719.3|2703.3|2725|2709|2731.2|2717.6|2719.3|2702.3|2
1595305500000|2020-07-21 04:25:00|2725.4|2709.4|2723.2|2703.2|2725.9|2709.9|2719.3|2702.3|0
1595313000000|2020-07-21 06:30:00|2722.8|2702.8|2724.8|2704.8|2725.8|2709.3|2721.9|2701.9|0
1595313300000|2020-07-21 06:35:00|2724.4|2704.4|2717.3|2701.3|2724.9|2704.9|2717.3|2699.9|0
1595313600000|2020-07-21 06:40:00|2716.3|2700.3|2703.9|2687.9|2717.8|2701.8|2698|2682.4|0
1595313900000|2020-07-21 06:45:00|2704.8|2688.8|2708.8|2692.8|2711.8|2694.8|2704.8|2688.8|0
1595314200000|2020-07-21 06:50:00|2709.3|2693.3|2704.4|2692.4|2709.8|2693.8|2703|2691|0
1595314500000|2020-07-21 06:55:00|2705.3|2693.3|2710.9|2694.9|2711.4|2695.4|2705.3|2691.8|0
1595314800000|2020-07-21 07:00:00|2710.8|2694.8|2705|2693|2711.3|2696.8|2705|2693|0
1595315100000|2020-07-21 07:05:00|2706|2694|2710.6|2698.6|2713|2701|2704|2692|2
1595315400000|2020-07-21 07:10:00|2709.6|2697.6|2707.8|2695.8|2711.1|2699.1|2707.8|2695.8|0
1595315700000|2020-07-21 07:15:00|2708.3|2696.3|2706|2694|2709.6|2697.6|2705|2693|0
1595316000000|2020-07-21 07:20:00|2706.9|2694.9|2709.6|2697.6|2710.6|2698.6|2706.9|2694.9|0
1595316300000|2020-07-21 07:25:00|2708.7|2696.7|2708.7|2696.7|2711.5|2699.5|2708.7|2696.7|0
1595316600000|2020-07-21 07:30:00|2709.6|2697.6|2710.6|2698.6|2711.5|2699.5|2709.6|2697.6|0
1595316900000|2020-07-21 07:35:00|2710.5|2698.5|2706.9|2694.9|2710.6|2698.6|2706.9|2694.9|0
1595317200000|2020-07-21 07:40:00|2707.4|2695.4|2709.2|2697.2|2709.7|2697.7|2707.4|2695.4|0
1595317500000|2020-07-21 07:45:00|2707.9|2695.9|2710|2698|2710.6|2698.6|2707|2695|3
1595317800000|2020-07-21 07:50:00|2709.1|2697.1|2710.7|2698.7|2711.6|2699.6|2709.1|2697.1|7
1595318100000|2020-07-21 07:55:00|2710.2|2698.2|2721.4|2709.4|2722.8|2710.8|2710.2|2698.2|17
1595318400000|2020-07-21 08:00:00|2720.5|2708.5|2725.4|2713.4|2727.8|2715.8|2719.9|2707.9|7
1595318700000|2020-07-21 08:05:00|2725.5|2713.5|2728.7|2712.7|2741.8|2729.8|2720.9|2708.9|15
1595319000000|2020-07-21 08:10:00|2729.1|2713.1|2722.7|2706.7|2729.6|2714.2|2719.7|2705.6|3
1595319300000|2020-07-21 08:15:00|2722.3|2706.3|2721.2|2705.2|2722.7|2706.7|2715.8|2699.8|0
1595319600000|2020-07-21 08:20:00|2720.8|2704.8|2717.3|2705.3|2721.3|2705.3|2717.3|2701.8|0
1595319900000|2020-07-21 08:25:00|2717.8|2705.8|2717.3|2705.3|2717.8|2705.8|2716.8|2704.8|0
1595320200000|2020-07-21 08:30:00|2717.7|2705.7|2716.3|2700.3|2719.1|2707.1|2711.6|2699.6|0
1595320500000|2020-07-21 08:35:00|2716.2|2700.2|2718.6|2706.6|2719.6|2707.6|2711.2|2695.2|0
1595320800000|2020-07-21 08:40:00|2719.1|2707.1|2716.9|2700.9|2719.6|2707.6|2716.7|2700.7|0
1595321100000|2020-07-21 08:45:00|2718.7|2702.7|2718.6|2706.6|2719.6|2707.6|2716.9|2702.7|0
1595321400000|2020-07-21 08:50:00|2718.1|2706.1|2719.2|2703.2|2720.1|2706.1|2716.7|2700.7|0
1595321700000|2020-07-21 08:55:00|2719.6|2703.6|2715.2|2699.2|2719.6|2705.2|2709.8|2695.7|0
1595322000000|2020-07-21 09:00:00|2712.7|2700.7|2713.6|2697.6|2714.6|2700.7|2711.7|2695.7|0
1595322300000|2020-07-21 09:05:00|2713.1|2697.1|2709.6|2697.6|2713.1|2698|2705.1|2691.2|0
1595322600000|2020-07-21 09:10:00|2710.6|2698.6|2708.2|2692.2|2715.5|2701.6|2707.6|2691.6|0
1595322900000|2020-07-21 09:15:00|2708.1|2692.1|2707.6|2695.6|2710.6|2697.6|2706|2691.6|0
1595323200000|2020-07-21 09:20:00|2709.5|2693.5|2695.1|2679.1|2709.5|2695.6|2690.7|2676.8|13
1595323500000|2020-07-21 09:25:00|2692.6|2680.6|2686.4|2674.4|2696.1|2683|2686.4|2674.4|0
1595323800000|2020-07-21 09:30:00|2686.9|2674.9|2691.3|2675.3|2691.3|2678|2684.5|2672.5|3
1595324100000|2020-07-21 09:35:00|2688.3|2676.3|2686.4|2674.4|2695.7|2680.2|2685.5|2673.5|7
1595324400000|2020-07-21 09:40:00|2685.4|2673.4|2682.9|2670.9|2686.7|2673.4|2681|2669|6
1595324700000|2020-07-21 09:45:00|2683.8|2671.8|2686.4|2674.4|2691.2|2676.9|2683.8|2670.3|0
1595325000000|2020-07-21 09:50:00|2685.5|2673.5|2687.3|2675.3|2690.6|2675.9|2683.6|2671.6|4
1595325300000|2020-07-21 09:55:00|2687.4|2675.4|2689.2|2677.2|2691.4|2678.1|2687.1|2673.5|39
1595385000000|2020-07-22 02:30:00|2734.1|2722.1|2743.8|2731.8|2748.3|2733.5|2732.1|2718.1|15
1595385300000|2020-07-22 02:35:00|2744.8|2732.8|2755.9|2739.9|2758.3|2746.3|2744.8|2732.8|89
1595385600000|2020-07-22 02:40:00|2754|2742|2750.9|2738.9|2755.9|2742.5|2750.9|2735.2|4
1595385900000|2020-07-22 02:45:00|2750.5|2738.5|2750.5|2738.5|2753.9|2741.9|2750.5|2738.5|1
1595386200000|2020-07-22 02:50:00|2750|2738|2754.8|2742.8|2754.8|2742.8|2749|2737|51
1595386500000|2020-07-22 02:55:00|2754.3|2742.3|2750.5|2738.5|2757.7|2745.7|2750|2738|27
1595386800000|2020-07-22 03:00:00|2749.1|2737.1|2750|2738|2750.5|2738.5|2747.2|2735.2|0
1595387100000|2020-07-22 03:05:00|2750.9|2738.9|2748.6|2736.6|2750.9|2738.9|2748.6|2736.6|0
1595387400000|2020-07-22 03:10:00|2749.1|2737.1|2748.1|2736.1|2749.5|2737.5|2746.7|2734.7|25
1595387700000|2020-07-22 03:15:00|2749.5|2737.5|2745.2|2733.2|2750.4|2738.4|2744.2|2732.2|50
1595388000000|2020-07-22 03:20:00|2745.7|2733.7|2749.9|2737.9|2749.9|2737.9|2744.7|2732.7|0
1595388300000|2020-07-22 03:25:00|2749.5|2737.5|2745.2|2733.2|2750.4|2738.4|2744.8|2732.8|50
1595388600000|2020-07-22 03:30:00|2745.7|2733.7|2747.6|2735.6|2747.6|2735.6|2745.7|2733.7|20
1595388900000|2020-07-22 03:35:00|2747.5|2735.5|2747.9|2735.9|2748.9|2736.9|2747|2735|20
1595389200000|2020-07-22 03:40:00|2748.9|2736.9|2748.5|2736.5|2749|2737|2748.4|2736.4|1
1595389500000|2020-07-22 03:45:00|2749|2737|2747.5|2731.5|2749|2737|2747.5|2731.5|1
1595389800000|2020-07-22 03:50:00|2748|2732|2746.4|2734.4|2748.9|2734.4|2746|2732|0
1595390100000|2020-07-22 03:55:00|2747.9|2735.9|2747.3|2735.3|2747.9|2735.9|2746.9|2734.9|0
1595390400000|2020-07-22 04:00:00|2747.8|2735.8|2747.9|2735.9|2747.9|2735.9|2747.4|2735.4|0
1595390700000|2020-07-22 04:05:00|2748.3|2736.3|2748.8|2736.8|2748.8|2736.8|2748.3|2736.3|0
1595391000000|2020-07-22 04:10:00|2748.3|2736.3|2749.4|2737.4|2749.4|2737.4|2747.9|2735.9|10
1595391300000|2020-07-22 04:15:00|2750.3|2738.3|2749.3|2737.3|2750.3|2738.3|2749.3|2737.3|0
1595391600000|2020-07-22 04:20:00|2749.8|2737.8|2749.3|2737.3|2749.8|2737.8|2749.3|2737.3|0
1595391900000|2020-07-22 04:25:00|2749.8|2737.8|2748.4|2736.4|2750.8|2738.8|2748.4|2736.4|0
1595399400000|2020-07-22 06:30:00|2736.3|2724.3|2749.2|2737.2|2749.2|2737.2|2736.3|2724.3|12
1595399700000|2020-07-22 06:35:00|2750.1|2738.1|2742.4|2730.4|2750.2|2738.2|2741.9|2729.9|2
1595400000000|2020-07-22 06:40:00|2742.9|2730.9|2738.9|2718.9|2742.9|2730.9|2733.8|2716.8|22
1595400300000|2020-07-22 06:45:00|2736.4|2720.4|2725.9|2709.9|2738.4|2721|2725.4|2709.4|0
1595400600000|2020-07-22 06:50:00|2726|2710|2715.9|2699.9|2728.9|2712.9|2712.4|2696.4|0
1595400900000|2020-07-22 06:55:00|2716.4|2700.4|2721.4|2705.4|2725.3|2707.4|2716.4|2699.4|1
1595401200000|2020-07-22 07:00:00|2721.3|2705.3|2721.4|2705.4|2723.4|2707.4|2715.9|2699.9|0
1595401500000|2020-07-22 07:05:00|2721.9|2705.9|2722.9|2706.9|2725.4|2707.9|2720.9|2703.9|0
1595401800000|2020-07-22 07:10:00|2723.4|2707.4|2725.4|2709.4|2725.9|2709.9|2721.4|2706.4|0
1595402100000|2020-07-22 07:15:00|2724.4|2708.4|2721.4|2705.4|2727.4|2711.4|2718.9|2705.4|0
1595402400000|2020-07-22 07:20:00|2721.9|2705.9|2719.4|2703.4|2721.9|2707|2714.9|2701|0
1595402700000|2020-07-22 07:25:00|2718.9|2702.9|2709.4|2693.4|2719.4|2703.9|2706.3|2691.8|4
1595403000000|2020-07-22 07:30:00|2709.9|2693.9|2712.7|2700.7|2715.4|2702.7|2709.4|2693.4|11
1595403300000|2020-07-22 07:35:00|2711.7|2699.7|2702.2|2690.2|2712.7|2700.7|2701.7|2689.7|4
1595403600000|2020-07-22 07:40:00|2702.7|2690.7|2705.7|2693.7|2706.2|2694.2|2701.2|2689.2|16
1595403900000|2020-07-22 07:45:00|2705.6|2693.6|2708.2|2696.2|2708.7|2696.7|2703.3|2691.3|7
1595404200000|2020-07-22 07:50:00|2708.6|2696.6|2704.7|2692.7|2708.7|2696.7|2702.7|2690.7|3
1595404500000|2020-07-22 07:55:00|2703.2|2691.2|2700.7|2688.7|2704.2|2691.2|2700.7|2687.2|1
1595404800000|2020-07-22 08:00:00|2701.2|2689.2|2704.2|2692.2|2706.2|2693.7|2700.2|2686.3|3
1595405100000|2020-07-22 08:05:00|2703.2|2691.2|2702.5|2686.5|2704.4|2692.2|2698|2684|2
1595405400000|2020-07-22 08:10:00|2702|2686|2698.9|2682.9|2706.9|2690.9|2698|2682.4|0
1595405700000|2020-07-22 08:15:00|2699|2683|2697|2681|2699|2683.5|2694|2680.5|0
1595406000000|2020-07-22 08:20:00|2694.5|2682.5|2697|2681|2697|2682.5|2690|2676.1|1
1595406300000|2020-07-22 08:25:00|2696.5|2680.5|2702.9|2682.9|2702.9|2686|2694.5|2680|0
1595406600000|2020-07-22 08:30:00|2700.9|2684.9|2704.9|2692.9|2705.8|2692.9|2700|2682.5|0
1595406900000|2020-07-22 08:35:00|2705.3|2693.3|2704|2692|2707.8|2694.8|2702.5|2688.5|0
1595407200000|2020-07-22 08:40:00|2703.5|2691.5|2704.9|2692.9|2705.5|2693.5|2699.5|2687.5|0
1595407500000|2020-07-22 08:45:00|2704.4|2692.4|2699|2687|2705.4|2692.9|2699|2687|0
1595407800000|2020-07-22 08:50:00|2699.5|2687.5|2708.8|2696.8|2708.8|2696.8|2698.5|2686.5|3
1595408100000|2020-07-22 08:55:00|2709.7|2697.7|2717.1|2705.1|2717.1|2705.1|2709.7|2694.3|6
1595408400000|2020-07-22 09:00:00|2717.6|2705.6|2721.2|2709.2|2721.2|2709.2|2716.6|2704.6|20
1595408700000|2020-07-22 09:05:00|2720.7|2708.7|2716.3|2700.3|2725.2|2713.2|2714.3|2700.3|6
1595409000000|2020-07-22 09:10:00|2717.3|2701.3|2715.8|2699.8|2720.3|2704.3|2712.3|2697.8|0
1595409300000|2020-07-22 09:15:00|2716.3|2700.3|2714.9|2702.9|2720.8|2705.3|2712.9|2699.3|3
1595409600000|2020-07-22 09:20:00|2714.4|2702.4|2709.5|2697.5|2714.4|2702.4|2705|2693|11
1595409900000|2020-07-22 09:25:00|2709.4|2697.4|2702.5|2690.5|2709.4|2697.4|2699.6|2687.6|5
1595410200000|2020-07-22 09:30:00|2701.6|2689.6|2711.9|2699.9|2711.9|2699.9|2701.6|2689.6|9
1595410500000|2020-07-22 09:35:00|2711.5|2699.5|2711.3|2695.3|2715.2|2703.2|2706.5|2689.8|1
1595410800000|2020-07-22 09:40:00|2709.8|2697.8|2709.3|2693.3|2713.2|2699.3|2705.4|2692.3|0
1595411100000|2020-07-22 09:45:00|2706.4|2694.4|2707.2|2695.2|2712.8|2699.7|2706.4|2692.4|9
1595411400000|2020-07-22 09:50:00|2707.7|2695.7|2708.1|2696.1|2714.6|2699.6|2706.1|2694.1|19
1595411700000|2020-07-22 09:55:00|2707.6|2695.6|2708.7|2696.7|2711.1|2698.6|2705.7|2690.6|72
1595471400000|2020-07-23 02:30:00|2725.1|2705.1|2724.6|2708.6|2727.5|2714.1|2721.7|2702.7|6
1595471700000|2020-07-23 02:35:00|2724.1|2708.1|2712.2|2692.2|2724.1|2708.1|2710.2|2690.2|0
1595472000000|2020-07-23 02:40:00|2709.7|2689.7|2698.3|2682.3|2709.7|2689.7|2693.8|2680.3|0
1595472300000|2020-07-23 02:45:00|2695.9|2683.9|2687.6|2675.6|2695.9|2683.9|2684.2|2670.6|33
1595472600000|2020-07-23 02:50:00|2687.2|2675.2|2691.5|2679.5|2693.6|2681.5|2685.7|2673.7|13
1595472900000|2020-07-23 02:55:00|2692|2680|2692|2680|2692|2680|2690|2678|19
1595473200000|2020-07-23 03:00:00|2691|2679|2699.3|2679.3|2700.8|2682.5|2690.5|2677.4|5
1595473500000|2020-07-23 03:05:00|2699.4|2679.4|2708.1|2696.1|2711.6|2699.6|2699.4|2679.4|5
1595473800000|2020-07-23 03:10:00|2707.6|2695.6|2707.7|2695.7|2709.1|2697.1|2706.7|2692.1|2
1595474100000|2020-07-23 03:15:00|2708.1|2696.1|2712.2|2700.2|2716.1|2704.1|2708.1|2696.1|10
1595474400000|2020-07-23 03:20:00|2713.2|2701.2|2717.1|2705.1|2719.6|2707.6|2713.2|2701.2|15
1595474700000|2020-07-23 03:25:00|2716.1|2704.1|2718.6|2706.6|2721.5|2709.5|2715.1|2703.1|2
1595475000000|2020-07-23 03:30:00|2719.1|2707.1|2716.2|2700.2|2719.6|2707.6|2715.2|2699.2|0
1595475300000|2020-07-23 03:35:00|2716.7|2700.7|2713.6|2701.6|2718.6|2706.6|2713.6|2700.2|0
1595475600000|2020-07-23 03:40:00|2715.6|2703.6|2714.6|2702.6|2716.6|2704.6|2714.6|2702.6|0
1595475900000|2020-07-23 03:45:00|2715.6|2703.6|2711.7|2699.7|2716.1|2704.1|2711.7|2699.7|0
1595476200000|2020-07-23 03:50:00|2712.7|2700.7|2713.1|2701.1|2713.1|2701.1|2710.7|2698.7|0
1595476500000|2020-07-23 03:55:00|2714.1|2702.1|2714.6|2702.6|2715.6|2703.6|2714.1|2702.1|0
1595476800000|2020-07-23 04:00:00|2714.1|2702.1|2712.1|2700.1|2714.6|2702.6|2712.1|2700.1|0
1595477100000|2020-07-23 04:05:00|2712.6|2700.6|2713.1|2701.1|2713.1|2701.1|2712.1|2700.1|0
1595477400000|2020-07-23 04:10:00|2713.6|2701.6|2709.7|2697.7|2713.6|2701.6|2709.2|2697.2|0
1595477700000|2020-07-23 04:15:00|2710.2|2698.2|2708.6|2696.6|2710.7|2698.7|2708.6|2696.6|18
1595478000000|2020-07-23 04:20:00|2708.1|2696.1|2706.6|2694.6|2708.1|2696.1|2703.6|2691.6|0
1595478300000|2020-07-23 04:25:00|2707.1|2695.1|2705.1|2693.1|2708.6|2695.6|2704.1|2690.1|0
1595485800000|2020-07-23 06:30:00|2730|2714|2730.6|2714.6|2734.5|2715.9|2715.7|2699|24
1595486100000|2020-07-23 06:35:00|2732.6|2712.6|2735.4|2723.4|2736.4|2724.4|2729.5|2712.6|2
1595486400000|2020-07-23 06:40:00|2735.9|2723.9|2735.9|2723.9|2738|2725.9|2733.4|2717.4|7
1595486700000|2020-07-23 06:45:00|2738|2722|2741.4|2729.4|2741.4|2729.4|2735.9|2721.9|2
1595487000000|2020-07-23 06:50:00|2739.9|2727.9|2744.9|2732.9|2745.4|2733.4|2739.9|2727.9|7
1595487300000|2020-07-23 06:55:00|2744.4|2732.4|2745|2733|2748.4|2735.5|2742.9|2730.4|66
1595487600000|2020-07-23 07:00:00|2745.5|2733.5|2745.5|2733.5|2748.5|2736.5|2745.5|2733.5|47
1595487900000|2020-07-23 07:05:00|2746|2734|2753.1|2741.1|2757.4|2745.4|2746|2734|26
1595488200000|2020-07-23 07:10:00|2754.5|2742.5|2754.5|2742.5|2757|2745|2751.6|2739.6|30
1595488500000|2020-07-23 07:15:00|2754|2742|2753.5|2741.5|2754|2742|2751.6|2739.6|32
1595488800000|2020-07-23 07:20:00|2754|2742|2742.1|2730.1|2754|2742|2741.6|2729.6|20
1595489100000|2020-07-23 07:25:00|2742.6|2730.6|2749.5|2737.5|2752.4|2740.4|2742.6|2730.6|0
1595489400000|2020-07-23 07:30:00|2748|2736|2746|2734|2748|2736|2745.1|2733.1|10
1595489700000|2020-07-23 07:35:00|2745.1|2733.1|2739.1|2727.1|2745.1|2733.1|2739.1|2727.1|5
1595490000000|2020-07-23 07:40:00|2739.2|2727.2|2744|2728|2744.9|2731.1|2739.1|2727|0
1595490300000|2020-07-23 07:45:00|2743.5|2727.5|2744|2728|2744.9|2731|2742|2727|19
1595490600000|2020-07-23 07:50:00|2743|2727|2740|2724|2743.5|2727.5|2738.1|2723.5|20
1595490900000|2020-07-23 07:55:00|2739.1|2727.1|2739|2723|2743.5|2727.5|2738.5|2722.5|31
1595491200000|2020-07-23 08:00:00|2740|2724|2749.4|2737.4|2749.8|2737.8|2738.5|2722.5|5
1595491500000|2020-07-23 08:05:00|2748.9|2736.9|2747.9|2731.9|2750.8|2738.8|2743.9|2731.4|7
1595491800000|2020-07-23 08:10:00|2745.9|2733.9|2745.4|2729.4|2748.8|2734.9|2744.4|2729.4|0
1595492100000|2020-07-23 08:15:00|2745.9|2729.9|2747.3|2735.3|2748.8|2735.8|2744.9|2728.9|0
1595492400000|2020-07-23 08:20:00|2747.4|2735.4|2748.8|2736.8|2749.8|2737.8|2745.9|2733.9|0
1595492700000|2020-07-23 08:25:00|2749.8|2737.8|2754.8|2742.8|2754.8|2742.8|2749.8|2737.8|42
1595493000000|2020-07-23 08:30:00|2755.3|2743.3|2756.3|2744.3|2756.3|2744.3|2754.8|2742.8|30
1595493300000|2020-07-23 08:35:00|2756.8|2744.8|2764.3|2752.3|2765.3|2753.3|2755.9|2743.9|10
1595493600000|2020-07-23 08:40:00|2764.8|2752.8|2762.9|2750.9|2764.8|2752.8|2762.4|2750.4|2
1595493900000|2020-07-23 08:45:00|2763.4|2751.4|2762.9|2750.9|2764.8|2752.8|2762.9|2750.9|1
1595494200000|2020-07-23 08:50:00|2762.4|2750.4|2762.9|2750.9|2763.4|2751.4|2761.4|2749.4|2
1595494500000|2020-07-23 08:55:00|2762.8|2750.8|2759.8|2743.8|2762.8|2750.8|2756.8|2742.8|0
1595494800000|2020-07-23 09:00:00|2760.3|2744.3|2755.3|2743.3|2760.8|2745.8|2755.3|2743.3|0
1595495100000|2020-07-23 09:05:00|2755.8|2743.8|2757.8|2745.8|2759.8|2745.8|2752.4|2740.4|0
1595495400000|2020-07-23 09:10:00|2757.3|2745.3|2755.8|2743.8|2757.3|2745.3|2755.3|2743.3|0
1595495700000|2020-07-23 09:15:00|2755.3|2743.3|2753.8|2737.8|2756.3|2743.8|2752.3|2737.3|8
1595496000000|2020-07-23 09:20:00|2754.3|2738.3|2751.8|2739.8|2754.3|2739.8|2748.3|2733.3|15
1595496300000|2020-07-23 09:25:00|2751.3|2739.3|2757.8|2745.8|2759.8|2747.7|2751.3|2738.8|0
1595496600000|2020-07-23 09:30:00|2758.8|2742.8|2755.8|2739.8|2758.8|2742.8|2754.8|2738.8|0
1595496900000|2020-07-23 09:35:00|2755.3|2739.3|2753.8|2741.8|2757.3|2742.2|2752.8|2738.8|0
1595497200000|2020-07-23 09:40:00|2754.2|2742.2|2751.8|2739.8|2754.7|2742.7|2750.8|2738.8|0
1595497500000|2020-07-23 09:45:00|2752.3|2740.3|2750.8|2734.8|2752.8|2740.8|2749.3|2734.8|4
1595497800000|2020-07-23 09:50:00|2748.8|2736.8|2748.2|2736.2|2750.8|2737.7|2747.3|2734.3|0
1595498100000|2020-07-23 09:55:00|2748.3|2736.3|2765.7|2753.7|2767.2|2755.2|2748.3|2736.3|29
1595557800000|2020-07-24 02:30:00|2808.3|2788.3|2805.3|2785.3|2811.3|2791.3|2799.3|2779.3|11
1595558100000|2020-07-24 02:35:00|2803.8|2783.8|2793.2|2773.2|2807.7|2787.7|2791.7|2771.7|2
1595558400000|2020-07-24 02:40:00|2792.7|2772.7|2798.7|2778.7|2798.7|2778.7|2791.2|2771.2|0
1595558700000|2020-07-24 02:45:00|2796.7|2780.7|2800.2|2784.2|2801.7|2785.7|2796.7|2780.2|1
1595559000000|2020-07-24 02:50:00|2799.2|2783.2|2798.7|2782.7|2801.7|2787.7|2796.2|2780.2|1
1595559300000|2020-07-24 02:55:00|2798.2|2782.2|2795.2|2775.2|2799.2|2782.2|2795.2|2775.2|1
1595559600000|2020-07-24 03:00:00|2795.7|2775.7|2802.2|2782.2|2803.7|2783.7|2795.2|2775.2|0
1595559900000|2020-07-24 03:05:00|2800.7|2780.7|2789.7|2769.7|2800.7|2780.7|2789.7|2769.7|0
1595560200000|2020-07-24 03:10:00|2790.7|2770.7|2793.7|2773.7|2795.7|2775.7|2790.2|2770.2|0
1595560500000|2020-07-24 03:15:00|2794.2|2774.2|2801.2|2789.2|2801.2|2789.2|2792.2|2772.2|0
1595560800000|2020-07-24 03:20:00|2803.2|2787.2|2800.7|2780.7|2803.2|2787.2|2797.7|2777.7|0
1595561100000|2020-07-24 03:25:00|2799.7|2779.7|2789.7|2769.7|2801.7|2784.7|2787.2|2767.2|0
1595561400000|2020-07-24 03:30:00|2789.2|2769.2|2791.7|2771.7|2796.7|2776.7|2788.7|2768.7|0
1595561700000|2020-07-24 03:35:00|2791.2|2771.2|2791.7|2771.7|2794.2|2774.2|2791.2|2771.2|0
1595562000000|2020-07-24 03:40:00|2792.2|2772.2|2788.1|2772.1|2793.2|2773.2|2787.6|2770.2|0
1595562300000|2020-07-24 03:45:00|2788.2|2772.2|2785.2|2773.2|2789.2|2773.2|2785.2|2771.2|0
1595562600000|2020-07-24 03:50:00|2786.2|2774.2|2790.6|2774.6|2790.6|2776.1|2786.1|2773.1|0
1595562900000|2020-07-24 03:55:00|2788.6|2776.6|2792.1|2780.1|2796.1|2782.1|2788.6|2776.6|0
1595563200000|2020-07-24 04:00:00|2791.6|2779.6|2795.6|2783.6|2797.6|2783.6|2791.6|2779.6|8
1595563500000|2020-07-24 04:05:00|2798.1|2786.1|2799.1|2787.1|2804.6|2792.6|2798.1|2786.1|10
1595563800000|2020-07-24 04:10:00|2798.6|2786.6|2803.1|2791.1|2803.6|2791.6|2797.1|2785.1|9
1595564100000|2020-07-24 04:15:00|2803.6|2791.6|2802.1|2790.1|2803.6|2791.6|2801.6|2789.6|9
1595564400000|2020-07-24 04:20:00|2802.6|2790.6|2800.1|2788.1|2802.6|2790.6|2799.6|2785.1|0
1595564700000|2020-07-24 04:25:00|2799.6|2787.6|2804.6|2792.6|2804.6|2792.6|2799.6|2787.6|0
1595572200000|2020-07-24 06:30:00|2797.9|2785.9|2794.9|2782.9|2802.9|2790.9|2792.9|2780.9|24
1595572500000|2020-07-24 06:35:00|2795.4|2783.4|2794.4|2782.4|2796.4|2784.4|2791.4|2779.4|29
1595572800000|2020-07-24 06:40:00|2793.9|2781.9|2791.4|2779.4|2794.4|2782.4|2791.4|2779.4|0
1595573100000|2020-07-24 06:45:00|2792.4|2780.4|2792.4|2780.4|2796.9|2784.9|2792.4|2780.4|6
1595573400000|2020-07-24 06:50:00|2793.9|2781.9|2789.9|2777.9|2795.4|2781.9|2788.9|2776.9|22
1595573700000|2020-07-24 06:55:00|2791.9|2775.9|2799.9|2787.9|2799.9|2787.9|2789.9|2775.9|18
1595574000000|2020-07-24 07:00:00|2798.9|2786.9|2802.4|2790.4|2802.9|2790.9|2796.9|2784.9|0
1595574300000|2020-07-24 07:05:00|2802.9|2790.9|2815.4|2803.4|2818.9|2806.9|2800.9|2788.9|26
1595574600000|2020-07-24 07:10:00|2814.9|2802.9|2815.4|2803.4|2815.9|2803.9|2796.5|2784.5|18
1595574900000|2020-07-24 07:15:00|2814.4|2802.4|2811.9|2799.9|2816.4|2804.4|2808.9|2796.9|9
1595575200000|2020-07-24 07:20:00|2812.4|2800.4|2799.9|2787.9|2812.4|2800.4|2798.4|2786.4|8
1595575500000|2020-07-24 07:25:00|2799.4|2787.4|2803.3|2791.3|2803.9|2791.9|2798.4|2786.4|2
1595575800000|2020-07-24 07:30:00|2803.4|2791.4|2797.4|2785.4|2803.9|2791.9|2793.8|2781.4|48
1595576100000|2020-07-24 07:35:00|2796.9|2784.9|2795.3|2783.3|2803.3|2789.3|2795.3|2782.3|8
1595576400000|2020-07-24 07:40:00|2795.4|2783.4|2802.3|2790.3|2802.3|2790.3|2795.4|2781.8|35
1595576700000|2020-07-24 07:45:00|2801.8|2789.8|2801.3|2789.3|2804.8|2792.8|2801.3|2789.3|0
1595577000000|2020-07-24 07:50:00|2801.8|2789.8|2800.8|2788.8|2802.3|2790.3|2800.8|2788.8|2
1595577300000|2020-07-24 07:55:00|2801.3|2789.3|2799.8|2787.8|2801.8|2789.8|2799.8|2787.8|5
1595577600000|2020-07-24 08:00:00|2800.8|2788.8|2802.8|2790.8|2803.8|2791.8|2799.8|2787.8|3
1595577900000|2020-07-24 08:05:00|2803.3|2791.3|2799.3|2787.3|2803.8|2791.8|2797.8|2785.8|0
1595578200000|2020-07-24 08:10:00|2799.8|2787.8|2803.8|2791.8|2803.8|2791.8|2798.8|2786.8|0
1595578500000|2020-07-24 08:15:00|2804.8|2792.8|2805.8|2793.8|2809.8|2797.8|2804.8|2792.8|17
1595578800000|2020-07-24 08:20:00|2806.8|2794.8|2807.8|2795.8|2807.8|2795.8|2802.3|2790.3|31
1595579100000|2020-07-24 08:25:00|2806.8|2794.8|2806.3|2794.3|2807.8|2795.8|2804.8|2792.8|14
1595579400000|2020-07-24 08:30:00|2805.8|2793.8|2811.8|2799.8|2811.8|2799.8|2805.8|2793.8|80
1595579700000|2020-07-24 08:35:00|2811.3|2799.3|2812.7|2800.7|2813.8|2801.8|2809.8|2797.8|19
1595580000000|2020-07-24 08:40:00|2812.2|2800.2|2813.7|2801.7|2813.7|2801.7|2811.2|2799.2|4
1595580300000|2020-07-24 08:45:00|2813.2|2801.2|2811.7|2799.7|2813.2|2801.2|2811.2|2799.2|0
1595580600000|2020-07-24 08:50:00|2812.2|2800.2|2817.7|2805.7|2817.7|2805.7|2811.7|2799.7|66
1595580900000|2020-07-24 08:55:00|2818.7|2806.7|2826.7|2814.7|2827.7|2815.7|2818.2|2806.2|64
1595581200000|2020-07-24 09:00:00|2827.2|2815.2|2825.6|2813.6|2827.2|2815.2|2819.6|2807.6|12
1595581500000|2020-07-24 09:05:00|2825.1|2813.1|2835.6|2823.6|2843.1|2825.6|2823.1|2811.1|35
1595581800000|2020-07-24 09:10:00|2836.1|2824.1|2836.6|2824.6|2839.1|2826.6|2831.6|2817.1|5
1595582100000|2020-07-24 09:15:00|2837.1|2825.1|2837.6|2825.6|2839.1|2825.6|2835.6|2823.1|4
1595582400000|2020-07-24 09:20:00|2837.1|2825.1|2840|2828|2840.5|2828.5|2837.1|2825.1|35
1595582700000|2020-07-24 09:25:00|2839.5|2827.5|2847.5|2835.5|2848|2836|2839.5|2827.5|48
1595583000000|2020-07-24 09:30:00|2847|2835|2849|2837|2849|2837|2841|2829|24
1595583300000|2020-07-24 09:35:00|2848.5|2836.5|2849|2837|2851.5|2839.5|2846.5|2832.5|23
1595583600000|2020-07-24 09:40:00|2848.5|2836.5|2867.4|2855.4|2867.4|2855.4|2848.5|2836.5|40
1595583900000|2020-07-24 09:45:00|2867.9|2855.9|2867.4|2855.4|2868.4|2856.4|2866.4|2854.4|34
1595584200000|2020-07-24 09:50:00|2866.9|2854.9|2856.4|2844.4|2868.5|2856.5|2856.4|2843.5|40
1595584500000|2020-07-24 09:55:00|2857.4|2845.4|2857.9|2845.9|2861.9|2847.9|2855.9|2841.9|51
1595817000000|2020-07-27 02:30:00|2837.3|2825.3|2832.5|2820.5|2837.8|2825.8|2822.4|2810.4|27
1595817300000|2020-07-27 02:35:00|2832|2820|2837.8|2825.8|2837.8|2825.8|2829|2813|21
1595817600000|2020-07-27 02:40:00|2838.8|2826.8|2845.6|2833.6|2852|2840|2838.8|2826.8|105
1595817900000|2020-07-27 02:45:00|2846.1|2834.1|2837.6|2825.6|2847.6|2835.6|2837.6|2825.6|16
1595818200000|2020-07-27 02:50:00|2836.5|2824.5|2837.2|2825.2|2838.6|2826.6|2834.1|2822.1|26
1595818500000|2020-07-27 02:55:00|2835.2|2823.2|2831.6|2819.6|2837.2|2825.2|2831.6|2819.6|12
1595818800000|2020-07-27 03:00:00|2832.1|2820.1|2832.4|2820.4|2839.6|2827.6|2830.3|2818.3|45
1595819100000|2020-07-27 03:05:00|2832.9|2820.9|2824|2812|2833.9|2821.9|2820.9|2808.9|56
1595819400000|2020-07-27 03:10:00|2823|2811|2828.1|2816.1|2828.1|2816.1|2823|2811|40
1595819700000|2020-07-27 03:15:00|2828|2816|2823.1|2811.1|2828.7|2816.7|2820.5|2808.5|50
1595820000000|2020-07-27 03:20:00|2823.6|2811.6|2824.6|2812.6|2828.1|2816.1|2823.6|2811.6|1
1595820300000|2020-07-27 03:25:00|2825.1|2813.1|2813|2801|2825.1|2813.1|2810.4|2798.4|55
1595820600000|2020-07-27 03:30:00|2812.9|2800.9|2818|2806|2819.4|2807.4|2812.9|2800.9|60
1595820900000|2020-07-27 03:35:00|2819|2807|2815.5|2803.5|2819|2807|2811.5|2799.5|2
1595821200000|2020-07-27 03:40:00|2814.6|2802.6|2814.5|2802.5|2816|2804|2812.5|2800.5|0
1595821500000|2020-07-27 03:45:00|2815|2803|2812.6|2800.6|2815|2803|2811.6|2799.6|4
1595821800000|2020-07-27 03:50:00|2812.2|2800.2|2813.1|2801.1|2813.1|2801.1|2811.6|2799.6|10
1595822100000|2020-07-27 03:55:00|2813.6|2801.6|2817|2805|2817.6|2805.6|2813.6|2801.6|76
1595822400000|2020-07-27 04:00:00|2817.5|2805.5|2817.5|2805.5|2819.1|2807.1|2817.5|2805.5|5
1595822700000|2020-07-27 04:05:00|2817.6|2805.6|2816.6|2804.6|2817.6|2805.6|2813.6|2801.6|13
1595823000000|2020-07-27 04:10:00|2817.1|2805.1|2805.1|2793.1|2817.7|2805.7|2802.6|2790.6|46
1595823300000|2020-07-27 04:15:00|2804.1|2792.1|2808.7|2796.7|2808.7|2796.7|2797.1|2785.1|61
1595823600000|2020-07-27 04:20:00|2807.7|2795.7|2806.6|2794.6|2808.7|2796.7|2805.1|2793.1|0
1595823900000|2020-07-27 04:25:00|2807|2795|2803.5|2791.5|2808|2796|2802.1|2790.1|10
1595831400000|2020-07-27 06:30:00|2799.4|2787.4|2788.9|2776.9|2799.9|2787.9|2787.4|2775.4|27
1595831700000|2020-07-27 06:35:00|2787.6|2775.6|2787.8|2775.8|2794.7|2782.7|2787.4|2775.4|108
1595832000000|2020-07-27 06:40:00|2786.8|2774.8|2791.7|2779.7|2792.7|2780.7|2784.7|2772.7|87
1595832300000|2020-07-27 06:45:00|2792.6|2780.6|2792.2|2780.2|2795.2|2783.2|2790.2|2778.2|6
1595832600000|2020-07-27 06:50:00|2792.7|2780.7|2796.6|2784.6|2796.6|2784.6|2791.7|2779.7|43
1595832900000|2020-07-27 06:55:00|2796.2|2784.2|2800.5|2788.5|2805.1|2793.1|2795.1|2783.1|51
1595833200000|2020-07-27 07:00:00|2801|2789|2800.5|2788.5|2805.1|2793.1|2800.2|2788.2|4
1595833500000|2020-07-27 07:05:00|2799.2|2787.2|2804.4|2792.4|2804.4|2792.4|2797.8|2785.8|69
1595833800000|2020-07-27 07:10:00|2806.3|2794.3|2801.2|2789.2|2807.4|2795.4|2799.1|2787.1|19
1595834100000|2020-07-27 07:15:00|2800.7|2788.7|2799.6|2787.6|2802.7|2790.7|2798.6|2786.6|20
1595834400000|2020-07-27 07:20:00|2800.5|2788.5|2801.2|2789.2|2803.3|2791.3|2800.5|2788.5|6
1595834700000|2020-07-27 07:25:00|2800.2|2788.2|2794.7|2782.7|2800.2|2788.2|2794.6|2782.6|4
1595835000000|2020-07-27 07:30:00|2796.2|2784.2|2797.7|2785.7|2798.7|2786.7|2794.7|2782.7|1
1595835300000|2020-07-27 07:35:00|2797.2|2785.2|2794.2|2782.2|2797.2|2785.2|2794.2|2782.2|14
1595835600000|2020-07-27 07:40:00|2794.6|2782.6|2791.7|2779.7|2794.6|2782.6|2789.8|2777.8|55
1595835900000|2020-07-27 07:45:00|2791.1|2779.1|2787.7|2775.7|2791.1|2779.1|2785.7|2773.7|12
1595836200000|2020-07-27 07:50:00|2788.1|2776.1|2780.7|2768.7|2788.7|2776.7|2779.2|2767.2|21
1595836500000|2020-07-27 07:55:00|2780.8|2768.8|2784.2|2772.2|2784.2|2772.2|2779.8|2767.8|8
1595836800000|2020-07-27 08:00:00|2784.8|2772.8|2788.2|2776.2|2788.8|2776.8|2783.8|2771.8|5
1595837100000|2020-07-27 08:05:00|2786.9|2774.9|2786.3|2774.3|2786.9|2774.9|2782.8|2770.8|1
1595837400000|2020-07-27 08:10:00|2785.8|2773.8|2782.3|2770.3|2786.8|2774.8|2782.3|2770.3|1
1595837700000|2020-07-27 08:15:00|2781.8|2769.8|2775.2|2763.2|2781.8|2769.8|2775.2|2763.2|32
1595838000000|2020-07-27 08:20:00|2775.6|2763.6|2771.6|2759.6|2775.6|2763.6|2771.6|2759.6|22
1595838300000|2020-07-27 08:25:00|2771.1|2759.1|2772.1|2760.1|2773.6|2761.6|2770.6|2758.6|1
1595838600000|2020-07-27 08:30:00|2772.6|2760.6|2772.1|2760.1|2772.6|2760.6|2769.4|2757.4|37
1595838900000|2020-07-27 08:35:00|2771.6|2759.6|2766.5|2754.5|2773.9|2761.9|2766|2754|90
1595839200000|2020-07-27 08:40:00|2765.5|2753.5|2764.5|2752.5|2770.7|2758.7|2763.5|2751.5|124
1595839500000|2020-07-27 08:45:00|2765.5|2753.5|2761.5|2749.5|2765.5|2753.5|2761.5|2749.5|6
1595839800000|2020-07-27 08:50:00|2761|2749|2758.5|2746.5|2763.4|2751.4|2755.9|2743.9|52
1595840100000|2020-07-27 08:55:00|2758|2746|2754.5|2742.5|2758|2746|2750.7|2738.7|100
1595840400000|2020-07-27 09:00:00|2753.5|2741.5|2751|2739|2754|2742|2751|2739|73
1595840700000|2020-07-27 09:05:00|2750.9|2738.9|2746.4|2734.4|2751|2739|2744|2732|41
1595841000000|2020-07-27 09:10:00|2747.4|2735.4|2747.3|2735.3|2749.4|2737.4|2745.8|2733.8|45
1595841300000|2020-07-27 09:15:00|2747.4|2735.4|2751.9|2739.9|2751.9|2739.9|2747.3|2735.3|9
1595841600000|2020-07-27 09:20:00|2751.8|2739.8|2751.8|2739.8|2753|2741|2750.2|2738.2|140
1595841900000|2020-07-27 09:25:00|2751.7|2739.7|2756.2|2744.2|2756.2|2744.2|2751.2|2739.2|37
1595842200000|2020-07-27 09:30:00|2756.3|2744.3|2759.9|2747.9|2761.7|2749.7|2756.3|2744.3|135
1595842500000|2020-07-27 09:35:00|2760.4|2748.4|2756.1|2744.1|2760.4|2748.4|2754.5|2742.5|255
1595842800000|2020-07-27 09:40:00|2755.1|2743.1|2744.7|2732.7|2755.1|2743.1|2743.7|2731.7|52
1595843100000|2020-07-27 09:45:00|2745.2|2733.2|2748.5|2736.5|2749.1|2737.1|2745.2|2733.2|22
1595843400000|2020-07-27 09:50:00|2748.6|2736.6|2752.4|2740.4|2752.4|2740.4|2748.5|2736.5|65
1595843700000|2020-07-27 09:55:00|2752.5|2740.5|2745.9|2733.9|2753.6|2741.6|2743.3|2731.3|293
1595903400000|2020-07-28 02:30:00|2730.2|2718.2|2718.2|2706.2|2731.3|2719.3|2718.2|2703.6|196
1595903700000|2020-07-28 02:35:00|2717.7|2705.7|2694|2682|2717.7|2705.7|2693|2681|39
1595904000000|2020-07-28 02:40:00|2693|2681|2703.8|2691.8|2705.4|2693.4|2692.4|2680.4|27
1595904300000|2020-07-28 02:45:00|2703.4|2691.4|2701.1|2689.1|2703.8|2691.8|2696|2684|98
1595904600000|2020-07-28 02:50:00|2700.2|2688.2|2701.7|2689.7|2706.1|2694.1|2698|2686|75
1595904900000|2020-07-28 02:55:00|2701.3|2689.3|2705.2|2693.2|2705.2|2693.2|2701.3|2689.3|20
1595905200000|2020-07-28 03:00:00|2704.3|2692.3|2696.2|2684.2|2704.3|2692.3|2696.2|2684.2|16
1595905500000|2020-07-28 03:05:00|2695.2|2683.2|2698.2|2686.2|2699.2|2687.2|2692.8|2680.8|9
1595905800000|2020-07-28 03:10:00|2697.3|2685.3|2701.8|2689.8|2707|2695|2696.2|2684.2|66
1595906100000|2020-07-28 03:15:00|2702.2|2690.2|2701.3|2689.3|2705.3|2693.3|2699.8|2687.8|21
1595906400000|2020-07-28 03:20:00|2701.8|2689.8|2694.2|2682.2|2701.8|2689.8|2694.2|2682.2|4
1595906700000|2020-07-28 03:25:00|2694.7|2682.7|2694.2|2682.2|2695.7|2683.7|2692.7|2680.7|6
1595907000000|2020-07-28 03:30:00|2694.7|2682.7|2687|2675|2694.7|2682.7|2687|2675|54
1595907300000|2020-07-28 03:35:00|2687.4|2675.4|2685.7|2673.7|2688.3|2676.3|2684.7|2672.7|97
1595907600000|2020-07-28 03:40:00|2685.1|2673.1|2684.7|2672.7|2685.7|2673.7|2682.8|2670.8|37
1595907900000|2020-07-28 03:45:00|2685.1|2673.1|2686.5|2674.5|2687.5|2675.5|2684.7|2672.7|42
1595908200000|2020-07-28 03:50:00|2686.1|2674.1|2678.1|2666.1|2686.1|2674.1|2677.5|2665.5|190
1595908500000|2020-07-28 03:55:00|2678.9|2666.9|2675.6|2663.6|2679.1|2667.1|2674.6|2662.6|114
1595908800000|2020-07-28 04:00:00|2675|2663|2677|2665|2677|2665|2674.5|2662.5|85
1595909100000|2020-07-28 04:05:00|2676.5|2664.5|2671.2|2659.2|2677.5|2665.5|2671|2659|87
1595909400000|2020-07-28 04:10:00|2670.6|2658.6|2666.4|2654.4|2673.2|2661.2|2665|2653|113
1595909700000|2020-07-28 04:15:00|2666|2654|2661.4|2649.4|2667.4|2655.4|2661.4|2649.4|44
1595910000000|2020-07-28 04:20:00|2661|2649|2662.8|2650.8|2662.8|2650.8|2660.9|2648.9|38
1595910300000|2020-07-28 04:25:00|2663|2651|2665.4|2653.4|2666.2|2654.2|2663|2651|79
1595917800000|2020-07-28 06:30:00|2665.3|2653.3|2675.8|2663.8|2678|2666|2665.3|2653.3|58
1595918100000|2020-07-28 06:35:00|2675.7|2663.7|2671.1|2659.1|2677.7|2665.7|2671.1|2659.1|39
1595918400000|2020-07-28 06:40:00|2670.1|2658.1|2666.7|2654.7|2672.4|2660.4|2666.7|2654.7|16
1595918700000|2020-07-28 06:45:00|2667.2|2655.2|2672.5|2660.5|2673.1|2661.1|2667.1|2655.1|58
1595919000000|2020-07-28 06:50:00|2672.1|2660.1|2669.5|2657.5|2673.1|2661.1|2667.1|2655.1|102
1595919300000|2020-07-28 06:55:00|2670.1|2658.1|2673.2|2661.2|2674.2|2662.2|2669.6|2657.6|31
1595919600000|2020-07-28 07:00:00|2672.8|2660.8|2672.1|2660.1|2675.3|2663.3|2672.1|2660.1|65
1595919900000|2020-07-28 07:05:00|2672.6|2660.6|2669.2|2657.2|2672.6|2660.6|2669.2|2657.2|6
1595920200000|2020-07-28 07:10:00|2669.3|2657.3|2670.2|2658.2|2672.3|2660.3|2667.7|2655.7|12
1595920500000|2020-07-28 07:15:00|2670.7|2658.7|2668.4|2656.4|2670.9|2658.9|2668.4|2656.4|10
1595920800000|2020-07-28 07:20:00|2667.6|2655.6|2656.2|2644.2|2667.6|2655.6|2655.2|2643.2|69
1595921100000|2020-07-28 07:25:00|2655.8|2643.8|2663.9|2651.9|2666.4|2654.4|2655.8|2643.8|9
1595921400000|2020-07-28 07:30:00|2663.4|2651.4|2659.8|2647.8|2663.4|2651.4|2657.3|2645.3|162
1595921700000|2020-07-28 07:35:00|2660.3|2648.3|2651.2|2639.2|2660.3|2648.3|2650.6|2638.6|180
1595922000000|2020-07-28 07:40:00|2651.6|2639.6|2646.7|2634.7|2654|2642|2646.7|2634.7|102
1595922300000|2020-07-28 07:45:00|2647.3|2635.3|2640.2|2628.2|2647.3|2635.3|2640.1|2628.1|146
1595922600000|2020-07-28 07:50:00|2640.7|2628.7|2640.2|2628.2|2642.2|2630.2|2639.7|2627.7|13
1595922900000|2020-07-28 07:55:00|2640.6|2628.6|2635.2|2623.2|2641.7|2629.7|2633.2|2621.2|76
1595923200000|2020-07-28 08:00:00|2635.3|2623.3|2640.4|2628.4|2641.2|2629.2|2635.2|2623.2|71
1595923500000|2020-07-28 08:05:00|2639.9|2627.9|2642.3|2630.3|2642.5|2630.5|2639.4|2627.4|164
1595923800000|2020-07-28 08:10:00|2641.8|2629.8|2643.5|2631.5|2644.6|2632.6|2641.8|2629.8|12
1595924100000|2020-07-28 08:15:00|2643.6|2631.6|2641.1|2629.1|2644|2632|2640.9|2628.9|53
1595924400000|2020-07-28 08:20:00|2640.9|2628.9|2638.8|2626.8|2640.9|2628.9|2636.3|2624.3|62
1595924700000|2020-07-28 08:25:00|2638.6|2626.6|2639|2627|2640.2|2628.2|2637.2|2625.2|72
1595925000000|2020-07-28 08:30:00|2638.9|2626.9|2636.8|2624.8|2638.9|2626.9|2636.8|2624.8|66
1595925300000|2020-07-28 08:35:00|2636.9|2624.9|2632.3|2620.3|2637.8|2625.8|2631.3|2619.3|111
1595925600000|2020-07-28 08:40:00|2632.7|2620.7|2633.8|2621.8|2635.9|2623.9|2632.7|2620.7|13
1595925900000|2020-07-28 08:45:00|2634.3|2622.3|2632.4|2620.4|2634.3|2622.3|2631.3|2619.3|26
1595926200000|2020-07-28 08:50:00|2631.9|2619.9|2620|2608|2631.9|2619.9|2619.5|2607.5|59
1595926500000|2020-07-28 08:55:00|2619.5|2607.5|2619.2|2607.2|2620|2608|2608|2596|134
1595926800000|2020-07-28 09:00:00|2617.6|2605.6|2622.6|2610.6|2625.6|2613.6|2616.3|2604.3|60
1595927100000|2020-07-28 09:05:00|2621.6|2609.6|2619.6|2607.6|2621.6|2609.6|2619|2607|23
1595927400000|2020-07-28 09:10:00|2620.6|2608.6|2631.6|2619.6|2631.6|2619.6|2620.6|2608.6|40
1595927700000|2020-07-28 09:15:00|2633|2621|2636.6|2624.6|2636.6|2624.6|2626.8|2614.8|50
1595928000000|2020-07-28 09:20:00|2635.6|2623.6|2635.7|2623.7|2638.6|2626.6|2634.3|2622.3|134
1595928300000|2020-07-28 09:25:00|2635.9|2623.9|2645.6|2633.6|2647.4|2635.4|2635.9|2623.9|113
1595928600000|2020-07-28 09:30:00|2646|2634|2656.1|2644.1|2656.1|2644.1|2646|2634|267
1595928900000|2020-07-28 09:35:00|2656|2644|2644.2|2632.2|2658|2646|2642.5|2630.5|94
1595929200000|2020-07-28 09:40:00|2644.3|2632.3|2651|2639|2652|2640|2643.7|2631.7|28
1595929500000|2020-07-28 09:45:00|2651.4|2639.4|2647.3|2635.3|2652.7|2640.7|2645.3|2633.3|28
1595929800000|2020-07-28 09:50:00|2647.8|2635.8|2656.5|2644.5|2656.5|2644.5|2646.5|2634.5|233
1595930100000|2020-07-28 09:55:00|2657|2645|2657.1|2645.1|2659.1|2647.1|2651.9|2639.9|395
1595989800000|2020-07-29 02:30:00|2687.1|2675.1|2674.6|2662.6|2688.1|2676.1|2668|2656|62
1595990100000|2020-07-29 02:35:00|2674.1|2662.1|2679.6|2667.6|2679.6|2667.6|2674.1|2662.1|56
1595990400000|2020-07-29 02:40:00|2679.5|2667.5|2676.2|2664.2|2679.5|2667.5|2674.4|2662.4|122
1595990700000|2020-07-29 02:45:00|2675.8|2663.8|2680.8|2668.8|2680.8|2668.8|2674.8|2662.8|45
1595991000000|2020-07-29 02:50:00|2680|2668|2682.2|2670.2|2685.6|2673.6|2679.8|2667.8|69
1595991300000|2020-07-29 02:55:00|2682.6|2670.6|2677.9|2665.9|2686.3|2674.3|2677.9|2665.9|10
1595991600000|2020-07-29 03:00:00|2677.1|2665.1|2676.1|2664.1|2677.1|2665.1|2663.7|2651.7|112
1595991900000|2020-07-29 03:05:00|2677.1|2665.1|2678.3|2666.3|2679.3|2667.3|2673.3|2661.3|7
1595992200000|2020-07-29 03:10:00|2678.8|2666.8|2674.8|2662.8|2679.3|2667.3|2672.8|2660.8|0
1595992500000|2020-07-29 03:15:00|2673.8|2661.8|2672.5|2660.5|2677.4|2665.4|2671.4|2659.4|0
1595992800000|2020-07-29 03:20:00|2673|2661|2674|2662|2676.4|2664.4|2672.6|2660.6|7
1595993100000|2020-07-29 03:25:00|2673.9|2661.9|2664.3|2652.3|2674.3|2662.3|2663.8|2651.8|73
1595993400000|2020-07-29 03:30:00|2664.4|2652.4|2667.8|2655.8|2671.8|2659.8|2664.4|2652.4|37
1595993700000|2020-07-29 03:35:00|2665.7|2653.7|2665.6|2653.6|2666.2|2654.2|2661.6|2649.6|35
1595994000000|2020-07-29 03:40:00|2665.2|2653.2|2663.2|2651.2|2665.6|2653.6|2662.2|2650.2|7
1595994300000|2020-07-29 03:45:00|2663.1|2651.1|2652.2|2640.2|2663.1|2651.1|2650.8|2638.8|100
1595994600000|2020-07-29 03:50:00|2651.8|2639.8|2652|2640|2653.9|2641.9|2650|2638|17
1595994900000|2020-07-29 03:55:00|2652.5|2640.5|2653.9|2641.9|2655.2|2643.2|2652.5|2640.5|60
1595995200000|2020-07-29 04:00:00|2654.8|2642.8|2661.2|2649.2|2661.2|2649.2|2652.8|2640.8|68
1595995500000|2020-07-29 04:05:00|2660.4|2648.4|2659.2|2647.2|2662.8|2650.8|2659.2|2647.2|26
1595995800000|2020-07-29 04:10:00|2659.6|2647.6|2661.8|2649.8|2662.2|2650.2|2658.4|2646.4|3
1595996100000|2020-07-29 04:15:00|2662.9|2650.9|2665.5|2653.5|2665.5|2653.5|2662.8|2650.8|41
1595996400000|2020-07-29 04:20:00|2665.1|2653.1|2665.1|2653.1|2668|2656|2665.1|2653.1|17
1595996700000|2020-07-29 04:25:00|2664.5|2652.5|2670.7|2658.7|2671.1|2659.1|2663.1|2651.1|113
1596004200000|2020-07-29 06:30:00|2675.9|2663.9|2684.6|2672.6|2686.7|2674.7|2674.5|2662.5|102
1596004500000|2020-07-29 06:35:00|2685|2673|2686.3|2674.3|2686.9|2674.9|2683.1|2671.1|4
1596004800000|2020-07-29 06:40:00|2686.1|2674.1|2679.5|2667.5|2686.9|2674.9|2674|2662|5
1596005100000|2020-07-29 06:45:00|2680|2668|2683.1|2671.1|2684.1|2672.1|2678.9|2666.9|26
1596005400000|2020-07-29 06:50:00|2682.5|2670.5|2682.1|2670.1|2683.1|2671.1|2681.1|2669.1|0
1596005700000|2020-07-29 06:55:00|2682.9|2670.9|2682.5|2670.5|2684.7|2672.7|2682.5|2670.5|4
1596006000000|2020-07-29 07:00:00|2681.2|2669.2|2674.1|2662.1|2681.2|2669.2|2670.1|2658.1|40
1596006300000|2020-07-29 07:05:00|2673.1|2661.1|2672.2|2660.2|2673.8|2661.8|2665.9|2653.9|30
1596006600000|2020-07-29 07:10:00|2672.6|2660.6|2671.7|2659.7|2672.8|2660.8|2667.7|2655.7|6
1596006900000|2020-07-29 07:15:00|2672.7|2660.7|2675.4|2663.4|2676|2664|2672.7|2660.7|42
1596007200000|2020-07-29 07:20:00|2675.2|2663.2|2677|2665|2677.4|2665.4|2672.8|2660.8|10
1596007500000|2020-07-29 07:25:00|2676.5|2664.5|2675.4|2663.4|2677.1|2665.1|2674.4|2662.4|28
1596007800000|2020-07-29 07:30:00|2676|2664|2676.6|2664.6|2679.1|2667.1|2676|2664|72
1596008100000|2020-07-29 07:35:00|2677|2665|2676.5|2664.5|2680.1|2668.1|2676|2664|30
1596008400000|2020-07-29 07:40:00|2675.6|2663.6|2676.4|2664.4|2676.4|2664.4|2671.5|2659.5|121
1596008700000|2020-07-29 07:45:00|2675.9|2663.9|2680|2668|2680|2668|2675.9|2663.9|5
1596009000000|2020-07-29 07:50:00|2681|2669|2683.4|2671.4|2683.4|2671.4|2679.4|2667.4|41
1596009300000|2020-07-29 07:55:00|2683|2671|2682.4|2670.4|2686.4|2674.4|2682.4|2670.4|28
1596009600000|2020-07-29 08:00:00|2681.9|2669.9|2675.5|2663.5|2682.4|2670.4|2673.5|2661.5|6
1596009900000|2020-07-29 08:05:00|2675.1|2663.1|2678.4|2666.4|2678.4|2666.4|2674.5|2662.5|14
1596010200000|2020-07-29 08:10:00|2678.8|2666.8|2677.8|2665.8|2679.4|2667.4|2676.3|2664.3|4
1596010500000|2020-07-29 08:15:00|2677.3|2665.3|2678.3|2666.3|2678.3|2666.3|2676.8|2664.8|0
1596010800000|2020-07-29 08:20:00|2677.8|2665.8|2681.8|2669.8|2682.3|2670.3|2677.8|2665.8|46
1596011100000|2020-07-29 08:25:00|2682.2|2670.2|2683.6|2671.6|2683.6|2671.6|2682.2|2670.2|1
1596011400000|2020-07-29 08:30:00|2683.2|2671.2|2681.1|2669.1|2684|2672|2677.6|2665.6|19
1596011700000|2020-07-29 08:35:00|2681.6|2669.6|2683.6|2671.6|2684.4|2672.4|2681|2669|2
1596012000000|2020-07-29 08:40:00|2683.5|2671.5|2682.6|2670.6|2683.6|2671.6|2682.6|2670.6|4
1596012300000|2020-07-29 08:45:00|2682|2670|2680|2668|2683.4|2671.4|2677.6|2665.6|33
1596012600000|2020-07-29 08:50:00|2681.3|2669.3|2673.8|2661.8|2681.3|2669.3|2673.2|2661.2|99
1596012900000|2020-07-29 08:55:00|2674.2|2662.2|2675.8|2663.8|2678.3|2666.3|2673.8|2661.8|4
1596013200000|2020-07-29 09:00:00|2674.8|2662.8|2677.8|2665.8|2677.8|2665.8|2674.8|2662.8|0
1596013500000|2020-07-29 09:05:00|2679.5|2667.5|2680.8|2668.8|2684.7|2672.7|2678.8|2666.8|11
1596013800000|2020-07-29 09:10:00|2680.3|2668.3|2678.3|2666.3|2680.8|2668.8|2678.3|2666.3|3
1596014100000|2020-07-29 09:15:00|2677.8|2665.8|2679.8|2667.8|2680.8|2668.8|2676.8|2664.8|6
1596014400000|2020-07-29 09:20:00|2680.3|2668.3|2683.2|2671.2|2685.2|2673.2|2679.8|2667.8|0
1596014700000|2020-07-29 09:25:00|2683.7|2671.7|2678.8|2666.8|2685.2|2673.2|2678.6|2666.6|14
1596015000000|2020-07-29 09:30:00|2679.8|2667.8|2680|2668|2681.6|2669.6|2678.8|2666.8|12
1596015300000|2020-07-29 09:35:00|2680.8|2668.8|2683.9|2671.9|2683.9|2671.9|2680.8|2668.8|9
1596015600000|2020-07-29 09:40:00|2683.4|2671.4|2683.6|2671.6|2685|2673|2683|2671|11
1596015900000|2020-07-29 09:45:00|2683.4|2671.4|2685.6|2673.6|2685.6|2673.6|2679.2|2667.2|112
1596016200000|2020-07-29 09:50:00|2686|2674|2691.2|2679.2|2691.4|2679.4|2686|2674|97
1596016500000|2020-07-29 09:55:00|2691.6|2679.6|2692.8|2680.8|2694.6|2682.6|2691.2|2679.2|32
1596076200000|2020-07-30 02:30:00|2695.1|2683.1|2690.1|2678.1|2698.9|2686.9|2688.1|2676.1|1
1596076500000|2020-07-30 02:35:00|2691.1|2679.1|2696|2684|2698.5|2686.5|2691.1|2679.1|1
1596076800000|2020-07-30 02:40:00|2696.4|2684.4|2691.5|2679.5|2698.5|2686.5|2691.5|2679.5|1
1596077100000|2020-07-30 02:45:00|2692.3|2680.3|2693.5|2681.5|2693.5|2681.5|2689.5|2677.5|0
1596077400000|2020-07-30 02:50:00|2692.5|2680.5|2694.5|2682.5|2695.7|2683.7|2692.5|2680.5|0
1596077700000|2020-07-30 02:55:00|2694.1|2682.1|2698.7|2686.7|2698.7|2686.7|2692.1|2680.1|24
1596078000000|2020-07-30 03:00:00|2698.5|2686.5|2696.5|2684.5|2699.7|2687.7|2694.5|2682.5|6
1596078300000|2020-07-30 03:05:00|2695.5|2683.5|2693.5|2681.5|2695.5|2683.5|2692.5|2680.5|1
1596078600000|2020-07-30 03:10:00|2693.9|2681.9|2694.5|2682.5|2696.5|2684.5|2693.9|2681.9|0
1596078900000|2020-07-30 03:15:00|2694.9|2682.9|2694.1|2682.1|2695.1|2683.1|2693|2681|2
1596079200000|2020-07-30 03:20:00|2694.5|2682.5|2695.1|2683.1|2697.1|2685.1|2694.5|2682.5|1
1596079500000|2020-07-30 03:25:00|2695.6|2683.6|2696.5|2684.5|2697.5|2685.5|2695.6|2683.6|0
1596079800000|2020-07-30 03:30:00|2695.5|2683.5|2697|2685|2697|2685|2695|2683|0
1596080100000|2020-07-30 03:35:00|2696.8|2684.8|2696|2684|2696.8|2684.8|2696|2684|0
1596080400000|2020-07-30 03:40:00|2695.6|2683.6|2695|2683|2695.6|2683.6|2695|2683|0
1596080700000|2020-07-30 03:45:00|2694.6|2682.6|2694.6|2682.6|2694.6|2682.6|2694.6|2682.6|0
1596081000000|2020-07-30 03:50:00|2694.2|2682.2|2694|2682|2694.2|2682.2|2694|2682|0
1596081300000|2020-07-30 03:55:00|2692.8|2680.8|2692|2680|2693|2681|2690|2678|2
1596081600000|2020-07-30 04:00:00|2691.9|2679.9|2694|2682|2694.6|2682.6|2691.4|2679.4|0
1596081900000|2020-07-30 04:05:00|2694.1|2682.1|2696.6|2684.6|2698.7|2686.7|2694.1|2682.1|1
1596082200000|2020-07-30 04:10:00|2696|2684|2693|2681|2696.1|2684.1|2692.6|2680.6|50
1596082500000|2020-07-30 04:15:00|2692.2|2680.2|2687.8|2675.8|2692.2|2680.2|2684.4|2672.4|48
1596082800000|2020-07-30 04:20:00|2686.8|2674.8|2691.8|2679.8|2692.8|2680.8|2686.8|2674.8|0
1596083100000|2020-07-30 04:25:00|2692.6|2680.6|2695.8|2683.8|2696.8|2684.8|2692.3|2680.3|11
1596090600000|2020-07-30 06:30:00|2711.7|2699.7|2716|2704|2717.2|2705.2|2711.2|2699.2|0
1596090900000|2020-07-30 06:35:00|2715.6|2703.6|2716|2704|2716|2704|2713|2701|8
1596091200000|2020-07-30 06:40:00|2715.6|2703.6|2718|2706|2719.6|2707.6|2715|2703|0
1596091500000|2020-07-30 06:45:00|2718.4|2706.4|2720.6|2708.6|2720.6|2708.6|2718.2|2706.2|38
1596091800000|2020-07-30 06:50:00|2721.4|2709.4|2719.9|2707.9|2723.4|2711.4|2718.2|2706.2|84
1596092100000|2020-07-30 06:55:00|2720|2708|2723.4|2711.4|2724.4|2712.4|2720|2708|2
1596092400000|2020-07-30 07:00:00|2724.4|2712.4|2724.8|2712.8|2728|2716|2724.2|2712.2|6
1596092700000|2020-07-30 07:05:00|2723.9|2711.9|2726.4|2714.4|2726.4|2714.4|2723.4|2711.4|2
1596093000000|2020-07-30 07:10:00|2727.4|2715.4|2729.4|2717.4|2730.8|2718.8|2727.2|2715.2|74
1596093300000|2020-07-30 07:15:00|2728.8|2716.8|2730.2|2718.2|2730.4|2718.4|2726.6|2714.6|11
1596093600000|2020-07-30 07:20:00|2729.7|2717.7|2728.4|2716.4|2732.6|2720.6|2726.8|2714.8|29
1596093900000|2020-07-30 07:25:00|2728|2716|2726.5|2714.5|2730.4|2718.4|2726|2714|12
1596094200000|2020-07-30 07:30:00|2728|2716|2727|2715|2728|2716|2725.6|2713.6|5
1596094500000|2020-07-30 07:35:00|2726|2714|2730|2718|2731|2719|2726|2714|32
1596094800000|2020-07-30 07:40:00|2729.5|2717.5|2729|2717|2730.6|2718.6|2729|2717|2
1596095100000|2020-07-30 07:45:00|2729.1|2717.1|2730|2718|2730.6|2718.6|2729|2717|3
1596095400000|2020-07-30 07:50:00|2729.4|2717.4|2737.9|2725.9|2737.9|2725.9|2729|2717|72
1596095700000|2020-07-30 07:55:00|2738.4|2726.4|2735.5|2723.5|2738.9|2726.9|2734.8|2722.8|19
1596096000000|2020-07-30 08:00:00|2735.1|2723.1|2731.5|2719.5|2735.5|2723.5|2726.9|2714.9|58
1596096300000|2020-07-30 08:05:00|2731.6|2719.6|2731.3|2719.3|2731.9|2719.9|2729.2|2717.2|212
1596096600000|2020-07-30 08:10:00|2730.8|2718.8|2727.7|2715.7|2731.3|2719.3|2727.3|2715.3|12
1596096900000|2020-07-30 08:15:00|2727.3|2715.3|2726.7|2714.7|2727.7|2715.7|2725.3|2713.3|22
1596097200000|2020-07-30 08:20:00|2725.7|2713.7|2730.2|2718.2|2731.3|2719.3|2725.3|2713.3|0
1596097500000|2020-07-30 08:25:00|2730.7|2718.7|2734.7|2722.7|2734.7|2722.7|2729.7|2717.7|5
1596097800000|2020-07-30 08:30:00|2734.3|2722.3|2735.3|2723.3|2736.1|2724.1|2732.5|2720.5|31
1596098100000|2020-07-30 08:35:00|2734.7|2722.7|2740.2|2728.2|2741.3|2729.3|2732.7|2712.9|102
1596098400000|2020-07-30 08:40:00|2739.7|2727.7|2738.7|2726.7|2741.3|2729.3|2738.7|2726.7|2
1596098700000|2020-07-30 08:45:00|2738.3|2726.3|2737.5|2725.5|2739.7|2727.7|2737.3|2725.3|8
1596099000000|2020-07-30 08:50:00|2737.4|2725.4|2737.3|2725.3|2737.5|2725.5|2737.3|2725.3|5
1596099300000|2020-07-30 08:55:00|2737.4|2725.4|2732.3|2720.3|2737.5|2725.5|2732.3|2720.3|7
1596099600000|2020-07-30 09:00:00|2732.7|2720.7|2728.7|2716.7|2732.8|2720.8|2726.7|2714.7|34
1596099900000|2020-07-30 09:05:00|2728.8|2716.8|2729.2|2717.2|2731.7|2719.7|2723.9|2711.9|9
1596100200000|2020-07-30 09:10:00|2728.8|2716.8|2723.7|2711.7|2730.2|2718.2|2723.1|2711.1|0
1596100500000|2020-07-30 09:15:00|2724.1|2712.1|2724.7|2712.7|2725.7|2713.7|2722.7|2710.7|4
1596100800000|2020-07-30 09:20:00|2725.5|2713.5|2719.9|2707.9|2725.5|2713.5|2719.3|2707.3|49
1596101100000|2020-07-30 09:25:00|2719.8|2707.8|2721.1|2709.1|2723.2|2711.2|2719.5|2707.5|55
1596101400000|2020-07-30 09:30:00|2721.5|2709.5|2721.2|2709.2|2724|2712|2720.7|2708.7|141
1596101700000|2020-07-30 09:35:00|2721.7|2709.7|2720.4|2708.4|2721.8|2709.8|2719.6|2707.6|218
1596102000000|2020-07-30 09:40:00|2719.6|2707.6|2720.2|2708.2|2721.6|2709.6|2719|2707|134
1596102300000|2020-07-30 09:45:00|2720.3|2708.3|2720.8|2708.8|2722|2710|2720.2|2708.2|41
1596102600000|2020-07-30 09:50:00|2720.7|2708.7|2722.5|2710.5|2726.4|2714.4|2720.6|2708.6|339
1596102900000|2020-07-30 09:55:00|2722.4|2710.4|2721.2|2709.2|2723|2711|2720|2708|180
1596421800000|2020-08-03 02:30:00|2769.5|2757.5|2776|2764|2779|2767|2763.5|2751.5|5
1596422100000|2020-08-03 02:35:00|2776.7|2764.7|2788.3|2776.3|2789.3|2777.3|2775|2763|26
1596422400000|2020-08-03 02:40:00|2788.7|2776.7|2796.5|2784.5|2802.1|2790.1|2786.1|2774.1|26
1596422700000|2020-08-03 02:45:00|2796|2784|2797|2785|2798.6|2786.6|2795.5|2783.5|0
1596423000000|2020-08-03 02:50:00|2796|2784|2796|2784|2796|2784|2794.6|2782.6|16
1596423300000|2020-08-03 02:55:00|2795.3|2783.3|2792.6|2780.6|2795.3|2783.3|2790.9|2778.9|52
1596423600000|2020-08-03 03:00:00|2792.3|2780.3|2785.6|2773.6|2792.3|2780.3|2785.3|2773.3|40
1596423900000|2020-08-03 03:05:00|2785.5|2773.5|2784.9|2772.9|2787.3|2775.3|2783.3|2771.3|95
1596424200000|2020-08-03 03:10:00|2784.2|2772.2|2779.3|2767.3|2785.3|2773.3|2779.2|2767.2|211
1596424500000|2020-08-03 03:15:00|2778.9|2766.9|2780.6|2768.6|2781.6|2769.6|2777.6|2765.6|31
1596424800000|2020-08-03 03:20:00|2779.6|2767.6|2777.9|2765.9|2781.3|2769.3|2777.6|2765.6|53
1596425100000|2020-08-03 03:25:00|2778.6|2766.6|2778.6|2766.6|2779.6|2767.6|2777.2|2765.2|71
1596425400000|2020-08-03 03:30:00|2777.5|2765.5|2774.2|2762.2|2778.6|2766.6|2774.2|2762.2|26
1596425700000|2020-08-03 03:35:00|2773.9|2761.9|2773.9|2761.9|2774.2|2762.2|2773.2|2761.2|6
1596426000000|2020-08-03 03:40:00|2775.2|2763.2|2777.2|2765.2|2777.9|2765.9|2774.9|2762.9|80
1596426300000|2020-08-03 03:45:00|2778.2|2766.2|2776.2|2764.2|2778.2|2766.2|2775.9|2763.9|55
1596426600000|2020-08-03 03:50:00|2775.2|2763.2|2770.2|2758.2|2775.2|2763.2|2769.2|2757.2|50
1596426900000|2020-08-03 03:55:00|2770.5|2758.5|2769.5|2757.5|2770.5|2758.5|2769.5|2757.5|0
1596427200000|2020-08-03 04:00:00|2768.9|2756.9|2767.5|2755.5|2768.9|2756.9|2767.2|2755.2|105
1596427500000|2020-08-03 04:05:00|2767|2755|2768.3|2756.3|2770.5|2758.5|2766.5|2754.5|24
1596427800000|2020-08-03 04:10:00|2768|2756|2772.8|2760.8|2773.8|2761.8|2768|2756|112
1596428100000|2020-08-03 04:15:00|2772.2|2760.2|2771.8|2759.8|2772.8|2760.8|2770.8|2758.8|61
1596428400000|2020-08-03 04:20:00|2772.8|2760.8|2774.8|2762.8|2775.8|2763.8|2771.8|2759.8|11
1596428700000|2020-08-03 04:25:00|2775.8|2763.8|2775.2|2763.2|2775.8|2763.8|2772.5|2760.5|1
1596436200000|2020-08-03 06:30:00|2777.7|2765.7|2789.4|2777.4|2789.4|2777.4|2777.7|2765.7|2
1596436500000|2020-08-03 06:35:00|2789|2777|2789.4|2777.4|2789.4|2777.4|2785|2773|8
1596436800000|2020-08-03 06:40:00|2789.5|2777.5|2790.7|2778.7|2791.7|2779.7|2788|2776|52
1596437100000|2020-08-03 06:45:00|2790.5|2778.5|2792.2|2780.2|2792.7|2780.7|2787.7|2775.7|18
1596437400000|2020-08-03 06:50:00|2791.8|2779.8|2794.3|2782.3|2794.4|2782.4|2791.5|2779.5|9
1596437700000|2020-08-03 06:55:00|2794.7|2782.7|2791.7|2779.7|2799.4|2787.4|2791.2|2779.2|51
1596438000000|2020-08-03 07:00:00|2792|2780|2783|2771|2792.7|2780.7|2781.7|2769.7|2
1596438300000|2020-08-03 07:05:00|2782.2|2770.2|2782|2770|2783|2771|2780.4|2768.4|1
1596438600000|2020-08-03 07:10:00|2782.7|2770.7|2783|2771|2784|2772|2781|2769|0
1596438900000|2020-08-03 07:15:00|2782|2770|2780.7|2768.7|2782|2770|2777.5|2765.5|23
1596439200000|2020-08-03 07:20:00|2780|2768|2782|2770|2782.7|2770.7|2777.7|2765.7|4
1596439500000|2020-08-03 07:25:00|2782.3|2770.3|2783|2771|2786|2774|2781|2769|0
1596439800000|2020-08-03 07:30:00|2782.5|2770.5|2784.3|2772.3|2784.3|2772.3|2780.3|2768.3|1
1596440100000|2020-08-03 07:35:00|2785.3|2773.3|2786.8|2774.8|2788.3|2776.3|2785.3|2773.3|0
1596440400000|2020-08-03 07:40:00|2786.3|2774.3|2784|2772|2786.3|2774.3|2782.3|2770.3|5
1596440700000|2020-08-03 07:45:00|2783.7|2771.7|2783|2771|2783.7|2771.7|2782.7|2770.7|26
1596441000000|2020-08-03 07:50:00|2783.7|2771.7|2785.8|2773.8|2786.3|2774.3|2783.7|2771.7|0
1596441300000|2020-08-03 07:55:00|2785.3|2773.3|2788.3|2776.3|2788.3|2776.3|2783|2771|0
1596441600000|2020-08-03 08:00:00|2787.3|2775.3|2795|2783|2796.3|2784.3|2787.3|2775.3|0
1596441900000|2020-08-03 08:05:00|2795.6|2783.6|2792.3|2780.3|2796.1|2784.1|2791.5|2779.5|0
1596442200000|2020-08-03 08:10:00|2792|2780|2785.3|2773.3|2792|2780|2785.3|2773.3|0
1596442500000|2020-08-03 08:15:00|2785.8|2773.8|2788.8|2776.8|2789.3|2777.3|2785.8|2773.8|3
1596442800000|2020-08-03 08:20:00|2789.8|2777.8|2789|2777|2790.3|2778.3|2788.3|2776.3|0
1596443100000|2020-08-03 08:25:00|2788.3|2776.3|2788.3|2776.3|2789.6|2777.6|2788.3|2776.3|0
1596443400000|2020-08-03 08:30:00|2787.8|2775.8|2790.6|2778.6|2793.9|2781.9|2786|2774|12
1596443700000|2020-08-03 08:35:00|2789.9|2777.9|2787.3|2775.3|2791.9|2779.9|2786.6|2774.6|1
1596444000000|2020-08-03 08:40:00|2787.1|2775.1|2780.9|2768.9|2787.1|2775.1|2778.6|2766.6|86
1596444300000|2020-08-03 08:45:00|2779.9|2767.9|2765.3|2753.3|2784.1|2772.1|2763.3|2751.3|5
1596444600000|2020-08-03 08:50:00|2764.3|2752.3|2764.9|2752.9|2766.3|2754.3|2759.3|2747.3|0
1596444900000|2020-08-03 08:55:00|2765.3|2753.3|2762.9|2750.9|2765.6|2753.6|2760.3|2748.3|36
1596445200000|2020-08-03 09:00:00|2762.3|2750.3|2772.2|2760.2|2773.2|2761.2|2761.3|2749.3|7
1596445500000|2020-08-03 09:05:00|2773.2|2761.2|2768.2|2756.2|2773.2|2761.2|2763.2|2751.2|0
1596445800000|2020-08-03 09:10:00|2768.1|2756.1|2770.2|2758.2|2770.2|2758.2|2767.2|2755.2|0
1596446100000|2020-08-03 09:15:00|2769.6|2757.6|2771.2|2759.2|2773.2|2761.2|2769.2|2757.2|0
1596446400000|2020-08-03 09:20:00|2771.4|2759.4|2774.6|2762.6|2775.7|2763.7|2771.2|2759.2|13
1596446700000|2020-08-03 09:25:00|2775.1|2763.1|2771.6|2759.6|2776.6|2764.6|2771.1|2759.1|0
1596447000000|2020-08-03 09:30:00|2771.9|2759.9|2774|2762|2777.6|2765.6|2770.6|2758.6|0
1596447300000|2020-08-03 09:35:00|2774.4|2762.4|2779.5|2767.5|2779.5|2767.5|2774.4|2762.4|0
1596447600000|2020-08-03 09:40:00|2779.9|2767.9|2782.7|2770.7|2787.4|2775.4|2779.7|2767.7|26
1596447900000|2020-08-03 09:45:00|2782.9|2770.9|2780.6|2768.6|2787.5|2775.5|2779.6|2767.6|59
1596448200000|2020-08-03 09:50:00|2781.1|2769.1|2781.5|2769.5|2782.5|2770.5|2778.9|2766.9|54
1596448500000|2020-08-03 09:55:00|2782.5|2770.5|2772.2|2760.2|2783.4|2771.4|2772.2|2760.2|112
1596508200000|2020-08-04 02:30:00|2781|2769|2788|2776|2788|2776|2777|2765|0
1596508500000|2020-08-04 02:35:00|2787.6|2775.6|2784.1|2772.1|2787.6|2775.6|2780.6|2768.6|4
1596508800000|2020-08-04 02:40:00|2784.5|2772.5|2791.9|2779.9|2791.9|2779.9|2782.6|2770.6|13
1596509100000|2020-08-04 02:45:00|2791|2779|2792.9|2780.9|2793.9|2781.9|2787.6|2775.6|1
1596509400000|2020-08-04 02:50:00|2793.1|2781.1|2791.2|2779.2|2793.9|2781.9|2790.9|2778.9|5
1596509700000|2020-08-04 02:55:00|2791.9|2779.9|2796.3|2784.3|2796.6|2784.6|2791.9|2779.9|236
1596510000000|2020-08-04 03:00:00|2796.6|2784.6|2792.2|2780.2|2796.6|2784.6|2790.6|2778.6|0
1596510300000|2020-08-04 03:05:00|2792.9|2780.9|2786.6|2774.6|2792.9|2780.9|2783.6|2771.6|7
1596510600000|2020-08-04 03:10:00|2787.6|2775.6|2787.1|2775.1|2791.6|2779.6|2786.6|2774.6|0
1596510900000|2020-08-04 03:15:00|2787.4|2775.4|2784.6|2772.6|2787.4|2775.4|2779.6|2767.6|9
1596511200000|2020-08-04 03:20:00|2784.2|2772.2|2788.6|2776.6|2790.6|2778.6|2781.6|2769.6|0
1596511500000|2020-08-04 03:25:00|2789.1|2777.1|2808.1|2796.1|2816.1|2804.1|2789.1|2777.1|67
1596511800000|2020-08-04 03:30:00|2808.6|2796.6|2806.2|2794.2|2814.7|2802.7|2805.9|2793.9|49
1596512100000|2020-08-04 03:35:00|2807.2|2795.2|2810.2|2798.2|2813.7|2801.7|2806.2|2794.2|0
1596512400000|2020-08-04 03:40:00|2810.8|2798.8|2814.2|2802.2|2814.2|2802.2|2808.2|2796.2|0
1596512700000|2020-08-04 03:45:00|2814|2802|2815.3|2803.3|2817.5|2805.5|2811.4|2799.4|70
1596513000000|2020-08-04 03:50:00|2815|2803|2820.1|2808.1|2822.8|2810.8|2815|2803|19
1596513300000|2020-08-04 03:55:00|2820.6|2808.6|2819.8|2807.8|2821.1|2809.1|2819.8|2807.8|5
1596513600000|2020-08-04 04:00:00|2820|2808|2820.1|2808.1|2821.8|2809.8|2820|2808|3
1596513900000|2020-08-04 04:05:00|2820.5|2808.5|2818.1|2806.1|2821.5|2809.5|2816.1|2804.1|1
1596514200000|2020-08-04 04:10:00|2818.8|2806.8|2820.1|2808.1|2820.9|2808.9|2818.8|2806.8|2
1596514500000|2020-08-04 04:15:00|2820.4|2808.4|2818.1|2806.1|2820.4|2808.4|2817.1|2805.1|0
1596514800000|2020-08-04 04:20:00|2818.4|2806.4|2819.1|2807.1|2819.1|2807.1|2818.4|2806.4|0
1596515100000|2020-08-04 04:25:00|2820.4|2808.4|2825.2|2813.2|2827|2815|2819.4|2807.4|121
1596522600000|2020-08-04 06:30:00|2842.7|2830.7|2850.5|2838.5|2850.8|2838.8|2839.5|2827.5|23
1596522900000|2020-08-04 06:35:00|2851.8|2839.8|2847.2|2835.2|2854.5|2842.5|2846.7|2834.7|6
1596523200000|2020-08-04 06:40:00|2845.2|2833.2|2845.2|2833.2|2847.5|2835.5|2841.2|2829.2|16
1596523500000|2020-08-04 06:45:00|2845.5|2833.5|2842.5|2830.5|2846.9|2834.9|2839.5|2827.5|12
1596523800000|2020-08-04 06:50:00|2842.4|2830.4|2843.2|2831.2|2843.2|2831.2|2839.7|2827.7|9
1596524100000|2020-08-04 06:55:00|2843.6|2831.6|2842.2|2830.2|2843.9|2831.9|2841.7|2829.7|12
1596524400000|2020-08-04 07:00:00|2841.9|2829.9|2841.7|2829.7|2842.9|2830.9|2839.2|2827.2|20
1596524700000|2020-08-04 07:05:00|2841.2|2829.2|2844.9|2832.9|2845.5|2833.5|2841.2|2829.2|14
1596525000000|2020-08-04 07:10:00|2844.2|2832.2|2842.8|2830.8|2845.5|2833.5|2842.8|2830.8|200
1596525300000|2020-08-04 07:15:00|2843|2831|2847.9|2835.9|2848.9|2836.9|2842.9|2830.9|18
1596525600000|2020-08-04 07:20:00|2849.1|2837.1|2851.8|2839.8|2852.9|2840.9|2848.4|2836.4|16
1596525900000|2020-08-04 07:25:00|2851.2|2839.2|2851.5|2839.5|2852.9|2840.9|2849.8|2837.8|4
1596526200000|2020-08-04 07:30:00|2850.5|2838.5|2849.8|2837.8|2851.5|2839.5|2848.1|2836.1|0
1596526500000|2020-08-04 07:35:00|2850.8|2838.8|2842.8|2830.8|2851.5|2839.5|2841.6|2829.6|49
1596526800000|2020-08-04 07:40:00|2842.4|2830.4|2841.8|2829.8|2844.8|2832.8|2839.8|2827.8|1
1596527100000|2020-08-04 07:45:00|2841.3|2829.3|2843.4|2831.4|2843.8|2831.8|2839.8|2827.8|0
1596527400000|2020-08-04 07:50:00|2843.8|2831.8|2842.8|2830.8|2844.8|2832.8|2839.8|2827.8|0
1596527700000|2020-08-04 07:55:00|2842.6|2830.6|2842.8|2830.8|2844.3|2832.3|2842.3|2830.3|5
1596528000000|2020-08-04 08:00:00|2841.8|2829.8|2836.4|2824.4|2841.8|2829.8|2835.4|2823.4|13
1596528300000|2020-08-04 08:05:00|2837.1|2825.1|2809.1|2797.1|2837.1|2825.1|2809.1|2797.1|16
1596528600000|2020-08-04 08:10:00|2808.8|2796.8|2824.9|2812.9|2826.4|2814.4|2808.5|2796.5|15
1596528900000|2020-08-04 08:15:00|2825.3|2813.3|2823.8|2811.8|2825.4|2813.4|2823.1|2811.1|0
1596529200000|2020-08-04 08:20:00|2823.3|2811.3|2821.8|2809.8|2823.3|2811.3|2817.8|2805.8|3
1596529500000|2020-08-04 08:25:00|2820.8|2808.8|2824.7|2812.7|2825.8|2813.8|2820.8|2808.8|0
1596529800000|2020-08-04 08:30:00|2825.2|2813.2|2827.2|2815.2|2829.7|2817.7|2824.7|2812.7|3
1596530100000|2020-08-04 08:35:00|2827.1|2815.1|2824.4|2812.4|2827.2|2815.2|2823.4|2811.4|0
1596530400000|2020-08-04 08:40:00|2824.2|2812.2|2831.7|2819.7|2832.7|2820.7|2823.4|2811.4|43
1596530700000|2020-08-04 08:45:00|2832|2820|2833.9|2821.9|2834.7|2822.7|2831.7|2819.7|0
1596531000000|2020-08-04 08:50:00|2833.7|2821.7|2832.5|2820.5|2833.7|2821.7|2832|2820|0
1596531300000|2020-08-04 08:55:00|2831.3|2819.3|2830.5|2818.5|2831.3|2819.3|2826.5|2814.5|49
1596531600000|2020-08-04 09:00:00|2830.8|2818.8|2824.3|2812.3|2833|2821|2821.3|2809.3|12
1596531900000|2020-08-04 09:05:00|2825|2813|2822.3|2810.3|2826.3|2814.3|2822.3|2810.3|15
1596532200000|2020-08-04 09:10:00|2822.7|2810.7|2828.5|2816.5|2829|2817|2821.3|2809.3|9
1596532500000|2020-08-04 09:15:00|2828.8|2816.8|2831.6|2819.6|2834.6|2822.6|2828.8|2816.8|4
1596532800000|2020-08-04 09:20:00|2832.6|2820.6|2827.1|2815.1|2833.1|2821.1|2826.8|2814.8|0
1596533100000|2020-08-04 09:25:00|2826.8|2814.8|2828|2816|2829|2817|2822.6|2810.6|3
1596533400000|2020-08-04 09:30:00|2827.6|2815.6|2825.1|2813.1|2828.6|2816.6|2824.3|2812.3|3
1596533700000|2020-08-04 09:35:00|2824.6|2812.6|2818.3|2806.3|2824.6|2812.6|2817.3|2805.3|13
1596534000000|2020-08-04 09:40:00|2818|2806|2814.3|2802.3|2818.3|2806.3|2814.3|2802.3|30
1596534300000|2020-08-04 09:45:00|2815.3|2803.3|2822.6|2810.6|2824.6|2812.6|2815|2803|0
1596534600000|2020-08-04 09:50:00|2822.9|2810.9|2824.6|2812.6|2826.1|2814.1|2819.6|2807.6|3
1596534900000|2020-08-04 09:55:00|2824.1|2812.1|2814.9|2802.9|2825.6|2813.6|2813.7|2801.7|43
1596594600000|2020-08-05 02:30:00|2782.3|2770.3|2784.3|2772.3|2791.6|2779.6|2778.3|2766.3|85
1596594900000|2020-08-05 02:35:00|2783.8|2771.8|2789|2777|2790.3|2778.3|2774.7|2762.7|14
1596595200000|2020-08-05 02:40:00|2789.3|2777.3|2795|2783|2795|2783|2789|2777|3
1596595500000|2020-08-05 02:45:00|2794|2782|2793.6|2781.6|2794.8|2782.8|2788.6|2776.6|1
1596595800000|2020-08-05 02:50:00|2794.6|2782.6|2800.6|2788.6|2804.4|2792.4|2794.6|2782.6|18
1596596100000|2020-08-05 02:55:00|2801.6|2789.6|2806.1|2794.1|2806.1|2794.1|2799.6|2787.6|3
1596596400000|2020-08-05 03:00:00|2805.7|2793.7|2805.2|2793.2|2810.2|2798.2|2803.2|2791.2|16
1596596700000|2020-08-05 03:05:00|2804.9|2792.9|2810.6|2798.6|2811.6|2799.6|2802.5|2790.5|5
1596597000000|2020-08-05 03:10:00|2810.1|2798.1|2803.6|2791.6|2812.6|2800.6|2803.6|2791.6|1
1596597300000|2020-08-05 03:15:00|2804.1|2792.1|2803.1|2791.1|2805.6|2793.6|2801.6|2789.6|1
1596597600000|2020-08-05 03:20:00|2802.8|2790.8|2800.9|2788.9|2807.6|2795.6|2800.6|2788.6|18
1596597900000|2020-08-05 03:25:00|2799.9|2787.9|2791.3|2779.3|2799.9|2787.9|2788.8|2776.8|21
1596598200000|2020-08-05 03:30:00|2790.8|2778.8|2792|2780|2793|2781|2789.5|2777.5|0
1596598500000|2020-08-05 03:35:00|2792.5|2780.5|2786.6|2774.6|2793.6|2781.6|2784.6|2772.6|67
1596598800000|2020-08-05 03:40:00|2786.4|2774.4|2789.6|2777.6|2789.6|2777.6|2786.1|2774.1|6
1596599100000|2020-08-05 03:45:00|2789.8|2777.8|2788.6|2776.6|2790.6|2778.6|2788.6|2776.6|0
1596599400000|2020-08-05 03:50:00|2788.2|2776.2|2787.5|2775.5|2788.2|2776.2|2784.5|2772.5|3
1596599700000|2020-08-05 03:55:00|2785.5|2773.5|2786.5|2774.5|2786.5|2774.5|2784.5|2772.5|7
1596600000000|2020-08-05 04:00:00|2786.2|2774.2|2789.5|2777.5|2789.5|2777.5|2784.2|2772.2|2
1596600300000|2020-08-05 04:05:00|2789.7|2777.7|2788.5|2776.5|2791.5|2779.5|2787.5|2775.5|8
1596600600000|2020-08-05 04:10:00|2788|2776|2785.5|2773.5|2788.5|2776.5|2785.5|2773.5|6
1596600900000|2020-08-05 04:15:00|2784.8|2772.8|2786|2774|2787.1|2775.1|2784.5|2772.5|30
1596601200000|2020-08-05 04:20:00|2786.5|2774.5|2783.1|2771.1|2786.5|2774.5|2783|2771|7
1596601500000|2020-08-05 04:25:00|2782.8|2770.8|2790.9|2778.9|2790.9|2778.9|2777.9|2765.9|80
1596609000000|2020-08-05 06:30:00|2779.7|2767.7|2782.7|2770.7|2788.7|2776.7|2778.7|2766.7|48
1596609300000|2020-08-05 06:35:00|2781.7|2769.7|2772.4|2760.4|2783.2|2771.2|2764.1|2752.1|21
1596609600000|2020-08-05 06:40:00|2772.8|2760.8|2774.7|2762.7|2780.4|2768.4|2772.6|2760.6|94
1596609900000|2020-08-05 06:45:00|2774.5|2762.5|2775.8|2763.8|2779.2|2767.2|2774|2762|34
1596610200000|2020-08-05 06:50:00|2776.7|2764.7|2782.8|2770.8|2784.1|2772.1|2776.2|2764.2|119
1596610500000|2020-08-05 06:55:00|2782.5|2770.5|2775|2763|2784.5|2772.5|2774|2762|37
1596610800000|2020-08-05 07:00:00|2774.7|2762.7|2781.2|2769.2|2781.2|2769.2|2774.7|2762.7|15
1596611100000|2020-08-05 07:05:00|2780.9|2768.9|2781.1|2769.1|2781.6|2769.6|2780|2768|12
1596611400000|2020-08-05 07:10:00|2780.8|2768.8|2781.3|2769.3|2782.4|2770.4|2780.6|2768.6|0
1596611700000|2020-08-05 07:15:00|2781.5|2769.5|2782|2770|2782|2770|2781.3|2769.3|0
1596612000000|2020-08-05 07:20:00|2782.3|2770.3|2787.7|2775.7|2787.7|2775.7|2782.3|2770.3|21
1596612300000|2020-08-05 07:25:00|2787.5|2775.5|2788|2776|2798|2786|2787|2775|94
1596612600000|2020-08-05 07:30:00|2788.2|2776.2|2792|2780|2792|2780|2787|2775|0
1596612900000|2020-08-05 07:35:00|2791.4|2779.4|2793|2781|2793|2781|2789|2777|31
1596613200000|2020-08-05 07:40:00|2794|2782|2790.6|2778.6|2796.6|2784.6|2790.6|2778.6|240
1596613500000|2020-08-05 07:45:00|2790.8|2778.8|2779|2767|2791.3|2779.3|2776|2764|88
1596613800000|2020-08-05 07:50:00|2779.3|2767.3|2778|2766|2781|2769|2776.3|2764.3|2
1596614100000|2020-08-05 07:55:00|2778.3|2766.3|2783.1|2771.1|2785.6|2773.6|2778|2766|10
1596614400000|2020-08-05 08:00:00|2782.8|2770.8|2774.9|2762.9|2783.1|2771.1|2774.5|2762.5|11
1596614700000|2020-08-05 08:05:00|2775.7|2763.7|2774.2|2762.2|2777.4|2765.4|2774.2|2762.2|0
1596615000000|2020-08-05 08:10:00|2774.4|2762.4|2777.6|2765.6|2777.6|2765.6|2773.9|2761.9|1
1596615300000|2020-08-05 08:15:00|2777|2765|2774.9|2762.9|2777|2765|2774.2|2762.2|9
1596615600000|2020-08-05 08:20:00|2775.1|2763.1|2778.9|2766.9|2779.9|2767.9|2775.1|2763.1|1
1596615900000|2020-08-05 08:25:00|2778.6|2766.6|2762.7|2750.7|2778.6|2766.6|2761.1|2749.1|433
1596616200000|2020-08-05 08:30:00|2763.2|2751.2|2761.3|2749.3|2765.3|2753.3|2758.6|2746.6|24
1596616500000|2020-08-05 08:35:00|2760.7|2748.7|2759.8|2747.8|2761.3|2749.3|2756.3|2744.3|13
1596616800000|2020-08-05 08:40:00|2760.3|2748.3|2761.3|2749.3|2761.3|2749.3|2759.3|2747.3|6
1596617100000|2020-08-05 08:45:00|2761.6|2749.6|2761.1|2749.1|2765.8|2753.8|2760.9|2748.9|17
1596617400000|2020-08-05 08:50:00|2760.9|2748.9|2761.6|2749.6|2761.6|2749.6|2760.2|2748.2|32
1596617700000|2020-08-05 08:55:00|2761.3|2749.3|2760.9|2748.9|2761.6|2749.6|2759.9|2747.9|91
1596618000000|2020-08-05 09:00:00|2759.9|2747.9|2754.6|2742.6|2759.9|2747.9|2749.3|2737.3|31
1596618300000|2020-08-05 09:05:00|2753.9|2741.9|2753.2|2741.2|2759.6|2747.6|2753.2|2741.2|26
1596618600000|2020-08-05 09:10:00|2752.8|2740.8|2756.6|2744.6|2756.6|2744.6|2751.3|2739.3|24
1596618900000|2020-08-05 09:15:00|2757.6|2745.6|2763.4|2751.4|2763.9|2751.9|2757.4|2745.4|32
1596619200000|2020-08-05 09:20:00|2763.1|2751.1|2761.9|2749.9|2763.1|2751.1|2757.9|2745.9|3
1596619500000|2020-08-05 09:25:00|2761.6|2749.6|2762.8|2750.8|2770.9|2758.9|2759.9|2747.9|189
1596619800000|2020-08-05 09:30:00|2762.5|2750.5|2765|2753|2767.7|2755.7|2760.8|2748.8|8
1596620100000|2020-08-05 09:35:00|2765.2|2753.2|2767.1|2755.1|2768.3|2756.3|2764.6|2752.6|4
1596620400000|2020-08-05 09:40:00|2766.6|2754.6|2771.3|2759.3|2771.3|2759.3|2766.6|2754.6|90
1596620700000|2020-08-05 09:45:00|2770.3|2758.3|2755.4|2743.4|2770.3|2758.3|2755.4|2743.4|64
1596621000000|2020-08-05 09:50:00|2755.7|2743.7|2760.5|2748.5|2762.7|2750.7|2753.9|2741.9|14
1596621300000|2020-08-05 09:55:00|2760.7|2748.7|2757|2745|2760.7|2748.7|2755.7|2743.7|7
1596681000000|2020-08-06 02:30:00|2771.8|2759.8|2779.9|2767.9|2780.4|2768.4|2767.9|2755.9|30
1596681300000|2020-08-06 02:35:00|2780.4|2768.4|2772.4|2760.4|2780.4|2768.4|2771.4|2759.4|3
1596681600000|2020-08-06 02:40:00|2772.9|2760.9|2773.1|2761.1|2774.9|2762.9|2770.8|2758.8|4
1596681900000|2020-08-06 02:45:00|2772.1|2760.1|2770.5|2758.5|2772.1|2760.1|2768.3|2756.3|10
1596682200000|2020-08-06 02:50:00|2770.2|2758.2|2770.1|2758.1|2770.2|2758.2|2768.1|2756.1|0
1596682500000|2020-08-06 02:55:00|2770.3|2758.3|2769.1|2757.1|2772.1|2760.1|2768.1|2756.1|11
1596682800000|2020-08-06 03:00:00|2768.6|2756.6|2772|2760|2773|2761|2768.1|2756.1|1
1596683100000|2020-08-06 03:05:00|2772.5|2760.5|2772.5|2760.5|2774.5|2762.5|2772.5|2760.5|14
1596683400000|2020-08-06 03:10:00|2772.2|2760.2|2772.7|2760.7|2773|2761|2771|2759|0
1596683700000|2020-08-06 03:15:00|2773.4|2761.4|2772.5|2760.5|2773.4|2761.4|2771.3|2759.3|10
1596684000000|2020-08-06 03:20:00|2772.8|2760.8|2765.6|2753.6|2774|2762|2764.3|2752.3|43
1596684300000|2020-08-06 03:25:00|2766|2754|2762.7|2750.7|2766.2|2754.2|2760.7|2748.7|12
1596684600000|2020-08-06 03:30:00|2763.7|2751.7|2763|2751|2763.7|2751.7|2758|2746|12
1596684900000|2020-08-06 03:35:00|2763.3|2751.3|2763|2751|2765|2753|2763|2751|1
1596685200000|2020-08-06 03:40:00|2762.7|2750.7|2757.7|2745.7|2764|2752|2755.4|2743.4|62
1596685500000|2020-08-06 03:45:00|2757.2|2745.2|2758.1|2746.1|2761.4|2749.4|2757.2|2745.2|17
1596685800000|2020-08-06 03:50:00|2758.7|2746.7|2765|2753|2765.3|2753.3|2758.7|2746.7|23
1596686100000|2020-08-06 03:55:00|2764.7|2752.7|2768|2756|2769|2757|2764|2752|2
1596686400000|2020-08-06 04:00:00|2768.3|2756.3|2772|2760|2773|2761|2768|2756|0
1596686700000|2020-08-06 04:05:00|2772.3|2760.3|2772|2760|2773|2761|2770|2758|1
1596687000000|2020-08-06 04:10:00|2772.8|2760.8|2770|2758|2772.8|2760.8|2770|2758|0
1596687300000|2020-08-06 04:15:00|2769|2757|2771.7|2759.7|2771.7|2759.7|2769|2757|0
1596687600000|2020-08-06 04:20:00|2771.9|2759.9|2771.2|2759.2|2772.4|2760.4|2769.9|2757.9|0
1596687900000|2020-08-06 04:25:00|2771.4|2759.4|2770.4|2758.4|2771.7|2759.7|2768.2|2756.2|2
1596695400000|2020-08-06 06:30:00|2773.1|2761.1|2792|2780|2794.4|2782.4|2773.1|2761.1|8
1596695700000|2020-08-06 06:35:00|2791|2779|2788.9|2776.9|2792.7|2780.7|2788|2776|2
1596696000000|2020-08-06 06:40:00|2788.7|2776.7|2783.6|2771.6|2788.7|2776.7|2783.6|2771.6|3
1596696300000|2020-08-06 06:45:00|2784.6|2772.6|2782.9|2770.9|2784.9|2772.9|2782.9|2770.9|169
1596696600000|2020-08-06 06:50:00|2781.9|2769.9|2781.8|2769.8|2782.5|2770.5|2778.9|2766.9|0
1596696900000|2020-08-06 06:55:00|2782.2|2770.2|2786.8|2774.8|2787.8|2775.8|2781.4|2769.4|166
1596697200000|2020-08-06 07:00:00|2787.8|2775.8|2781.4|2769.4|2787.8|2775.8|2780.8|2768.8|10
1596697500000|2020-08-06 07:05:00|2781.7|2769.7|2778.4|2766.4|2782.4|2770.4|2777.4|2765.4|1
1596697800000|2020-08-06 07:10:00|2779.4|2767.4|2781.4|2769.4|2782.9|2770.9|2779.4|2767.4|9
1596698100000|2020-08-06 07:15:00|2780.9|2768.9|2782.9|2770.9|2786.6|2774.6|2780.4|2768.4|1
1596698400000|2020-08-06 07:20:00|2783.4|2771.4|2787.9|2775.9|2788.9|2776.9|2783.4|2771.4|0
1596698700000|2020-08-06 07:25:00|2787.6|2775.6|2788.2|2776.2|2789.2|2777.2|2784.9|2772.9|63
1596699000000|2020-08-06 07:30:00|2787.2|2775.2|2787.5|2775.5|2788.5|2776.5|2784.2|2772.2|9
1596699300000|2020-08-06 07:35:00|2786.9|2774.9|2804.8|2792.8|2806.8|2794.8|2786.5|2774.5|102
1596699600000|2020-08-06 07:40:00|2804.5|2792.5|2801.2|2789.2|2806.8|2794.8|2800.7|2788.7|18
1596699900000|2020-08-06 07:45:00|2801.4|2789.4|2806.8|2794.8|2808.5|2796.5|2800.5|2788.5|4
1596700200000|2020-08-06 07:50:00|2806.3|2794.3|2808.1|2796.1|2813.5|2801.5|2805.8|2793.8|7
1596700500000|2020-08-06 07:55:00|2807.8|2795.8|2802.8|2790.8|2809.2|2797.2|2802.8|2790.8|3
1596700800000|2020-08-06 08:00:00|2803.3|2791.3|2805.7|2793.7|2806.8|2794.8|2803.3|2791.3|0
1596701100000|2020-08-06 08:05:00|2806|2794|2810.5|2798.5|2812.9|2800.9|2804.3|2792.3|196
1596701400000|2020-08-06 08:10:00|2810.9|2798.9|2816.5|2804.5|2816.5|2804.5|2810.9|2798.9|25
1596701700000|2020-08-06 08:15:00|2816.2|2804.2|2819.8|2807.8|2820.3|2808.3|2815.8|2803.8|13
1596702000000|2020-08-06 08:20:00|2819.6|2807.6|2812.3|2800.3|2819.8|2807.8|2812.3|2800.3|87
1596702300000|2020-08-06 08:25:00|2812.8|2800.8|2810.5|2798.5|2813.3|2801.3|2809.8|2797.8|12
1596702600000|2020-08-06 08:30:00|2810.7|2798.7|2807.5|2795.5|2812.5|2800.5|2803.7|2791.7|10
1596702900000|2020-08-06 08:35:00|2808|2796|2810.3|2798.3|2812.4|2800.4|2807.4|2795.4|1
1596703200000|2020-08-06 08:40:00|2810.5|2798.5|2811.3|2799.3|2811.9|2799.9|2806.9|2794.9|11
1596703500000|2020-08-06 08:45:00|2811.7|2799.7|2809.1|2797.1|2813.1|2801.1|2808.6|2796.6|107
1596703800000|2020-08-06 08:50:00|2810.3|2798.3|2816.5|2804.5|2817.9|2805.9|2810.1|2798.1|111
1596704100000|2020-08-06 08:55:00|2816.3|2804.3|2814.1|2802.1|2816.3|2804.3|2811.7|2799.7|10
1596704400000|2020-08-06 09:00:00|2814.4|2802.4|2813.3|2801.3|2816.1|2804.1|2813.3|2801.3|1
1596704700000|2020-08-06 09:05:00|2812.4|2800.4|2814.7|2802.7|2815.4|2803.4|2810.4|2798.4|31
1596705000000|2020-08-06 09:10:00|2814|2802|2813|2801|2815.4|2803.4|2813|2801|0
1596705300000|2020-08-06 09:15:00|2814.2|2802.2|2812|2800|2815|2803|2812|2800|15
1596705600000|2020-08-06 09:20:00|2811.4|2799.4|2813|2801|2814|2802|2809|2797|19
1596705900000|2020-08-06 09:25:00|2814|2802|2811|2799|2814|2802|2811|2799|8
1596706200000|2020-08-06 09:30:00|2810.7|2798.7|2809.9|2797.9|2811.9|2799.9|2808.9|2796.9|2
1596706500000|2020-08-06 09:35:00|2809.7|2797.7|2803.9|2791.9|2809.9|2797.9|2802.9|2790.9|14
1596706800000|2020-08-06 09:40:00|2804.9|2792.9|2811.4|2799.4|2812.9|2800.9|2803.9|2791.9|39
1596707100000|2020-08-06 09:45:00|2811.7|2799.7|2810.9|2798.9|2812.2|2800.2|2810.9|2798.9|7
1596707400000|2020-08-06 09:50:00|2809.9|2797.9|2805.2|2793.2|2811.9|2799.9|2802.2|2790.2|17
1596707700000|2020-08-06 09:55:00|2804.9|2792.9|2812.4|2800.4|2813.1|2801.1|2803.2|2791.2|406
1596767400000|2020-08-07 02:30:00|2802.8|2790.8|2794.4|2782.4|2808.4|2796.4|2792.7|2780.7|156
1596767700000|2020-08-07 02:35:00|2794.9|2782.9|2804.9|2792.9|2805|2793|2794.9|2782.9|49
1596768000000|2020-08-07 02:40:00|2805.4|2793.4|2815.8|2803.8|2816.5|2804.5|2805.4|2793.4|6
1596768300000|2020-08-07 02:45:00|2816.4|2804.4|2807.3|2795.3|2816.8|2804.8|2807.3|2795.3|5
1596768600000|2020-08-07 02:50:00|2807.8|2795.8|2818.2|2806.2|2820|2808|2807.8|2795.8|3
1596768900000|2020-08-07 02:55:00|2818.7|2806.7|2822.1|2810.1|2824|2812|2818.2|2806.2|32
1596769200000|2020-08-07 03:00:00|2821.4|2809.4|2818.1|2806.1|2821.4|2809.4|2815.1|2803.1|1
1596769500000|2020-08-07 03:05:00|2818.6|2806.6|2818.1|2806.1|2819.5|2807.5|2815.1|2803.1|0
1596769800000|2020-08-07 03:10:00|2817.6|2805.6|2817|2805|2822.8|2810.8|2815.1|2803.1|3
1596770100000|2020-08-07 03:15:00|2817.5|2805.5|2811|2799|2819|2807|2809.8|2797.8|47
1596770400000|2020-08-07 03:20:00|2810.4|2798.4|2808.9|2796.9|2811.4|2799.4|2807.4|2795.4|21
1596770700000|2020-08-07 03:25:00|2808.4|2796.4|2805.4|2793.4|2809.6|2797.6|2802.9|2790.9|0
1596771000000|2020-08-07 03:30:00|2805.7|2793.7|2801.6|2789.6|2808.9|2796.9|2800.9|2788.9|23
1596771300000|2020-08-07 03:35:00|2801.9|2789.9|2801.1|2789.1|2806.1|2794.1|2798.5|2786.5|85
1596771600000|2020-08-07 03:40:00|2801.3|2789.3|2801.3|2789.3|2801.8|2789.8|2799.9|2787.9|45
1596771900000|2020-08-07 03:45:00|2801.1|2789.1|2797.8|2785.8|2801.8|2789.8|2795.8|2783.8|52
1596772200000|2020-08-07 03:50:00|2799|2787|2797.8|2785.8|2801|2789|2797.8|2785.8|3
1596772500000|2020-08-07 03:55:00|2797.5|2785.5|2798.3|2786.3|2800|2788|2796.8|2784.8|0
1596772800000|2020-08-07 04:00:00|2797.8|2785.8|2798|2786|2799.3|2787.3|2795.8|2783.8|17
1596773100000|2020-08-07 04:05:00|2797.5|2785.5|2797|2785|2798|2786|2796.5|2784.5|0
1596773400000|2020-08-07 04:10:00|2798|2786|2799.7|2787.7|2799.7|2787.7|2797.7|2785.7|17
1596773700000|2020-08-07 04:15:00|2800|2788|2804.2|2792.2|2806.5|2794.5|2800|2788|21
1596774000000|2020-08-07 04:20:00|2804.4|2792.4|2803.9|2791.9|2805.7|2793.7|2803.4|2791.4|0
1596774300000|2020-08-07 04:25:00|2804.2|2792.2|2804.7|2792.7|2806.4|2794.4|2804.2|2792.2|0
1596781800000|2020-08-07 06:30:00|2804|2792|2796.7|2784.7|2805.4|2793.4|2795.5|2783.5|33
1596782100000|2020-08-07 06:35:00|2797.4|2785.4|2796.7|2784.7|2799.7|2787.7|2796|2784|2
1596782400000|2020-08-07 06:40:00|2795.7|2783.7|2780.1|2768.1|2796|2784|2777.4|2765.4|16
1596782700000|2020-08-07 06:45:00|2779.4|2767.4|2781.1|2769.1|2783.1|2771.1|2778.9|2766.9|0
1596783000000|2020-08-07 06:50:00|2781.6|2769.6|2783.7|2771.7|2786.4|2774.4|2779.9|2767.9|30
1596783300000|2020-08-07 06:55:00|2783.4|2771.4|2783.7|2771.7|2784.7|2772.7|2782.9|2770.9|1
1596783600000|2020-08-07 07:00:00|2784.2|2772.2|2783.2|2771.2|2784.9|2772.9|2783.2|2771.2|0
1596783900000|2020-08-07 07:05:00|2782.9|2770.9|2787.2|2775.2|2787.7|2775.7|2782.9|2770.9|2
1596784200000|2020-08-07 07:10:00|2786.9|2774.9|2783.7|2771.7|2787.9|2775.9|2783.2|2771.2|5
1596784500000|2020-08-07 07:15:00|2783.9|2771.9|2783.2|2771.2|2784.2|2772.2|2783.2|2771.2|2
1596784800000|2020-08-07 07:20:00|2784.4|2772.4|2787|2775|2787|2775|2783.2|2771.2|9
1596785100000|2020-08-07 07:25:00|2787.2|2775.2|2791.1|2779.1|2792.7|2780.7|2787.2|2775.2|55
1596785400000|2020-08-07 07:30:00|2791.3|2779.3|2792|2780|2794.3|2782.3|2791.1|2779.1|37
1596785700000|2020-08-07 07:35:00|2791.5|2779.5|2786.7|2774.7|2792|2780|2786.7|2774.7|0
1596786000000|2020-08-07 07:40:00|2785.7|2773.7|2790.7|2778.7|2791.7|2779.7|2785.7|2773.7|0
1596786300000|2020-08-07 07:45:00|2790.4|2778.4|2787.5|2775.5|2790.7|2778.7|2787.5|2775.5|0
1596786600000|2020-08-07 07:50:00|2787.8|2775.8|2780|2768|2787.8|2775.8|2777|2765|42
1596786900000|2020-08-07 07:55:00|2780.5|2768.5|2774.7|2762.7|2781.2|2769.2|2771.4|2759.4|28
1596787200000|2020-08-07 08:00:00|2773.7|2761.7|2774.7|2762.7|2775.2|2763.2|2771.7|2759.7|17
1596787500000|2020-08-07 08:05:00|2775.7|2763.7|2775.7|2763.7|2776.7|2764.7|2773.9|2761.9|3
1596787800000|2020-08-07 08:10:00|2775.9|2763.9|2779.2|2767.2|2779.9|2767.9|2775.7|2763.7|4
1596788100000|2020-08-07 08:15:00|2778.7|2766.7|2780.7|2768.7|2780.7|2768.7|2778.2|2766.2|0
1596788400000|2020-08-07 08:20:00|2780.4|2768.4|2781.2|2769.2|2783.2|2771.2|2779.2|2767.2|0
1596788700000|2020-08-07 08:25:00|2780.7|2768.7|2779.2|2767.2|2780.7|2768.7|2778.2|2766.2|6
1596789000000|2020-08-07 08:30:00|2778.6|2766.6|2779.2|2767.2|2779.9|2767.9|2776.5|2764.5|53
1596789300000|2020-08-07 08:35:00|2778.2|2766.2|2773.6|2761.6|2778.7|2766.7|2773.6|2761.6|72
1596789600000|2020-08-07 08:40:00|2773.9|2761.9|2769.2|2757.2|2774.6|2762.6|2769.2|2757.2|44
1596789900000|2020-08-07 08:45:00|2768.9|2756.9|2778.2|2766.2|2778.2|2766.2|2768.4|2756.4|12
1596790200000|2020-08-07 08:50:00|2779.2|2767.2|2776.2|2764.2|2781.7|2769.7|2775.2|2763.2|0
1596790500000|2020-08-07 08:55:00|2775.9|2763.9|2771.1|2759.1|2775.9|2763.9|2768.4|2756.4|19
1596790800000|2020-08-07 09:00:00|2770.6|2758.6|2770.1|2758.1|2771.6|2759.6|2766.1|2754.1|11
1596791100000|2020-08-07 09:05:00|2769.9|2757.9|2771.1|2759.1|2772.9|2760.9|2769.9|2757.9|14
1596791400000|2020-08-07 09:10:00|2770.4|2758.4|2771.8|2759.8|2771.9|2759.9|2770.4|2758.4|0
1596791700000|2020-08-07 09:15:00|2771.1|2759.1|2771.1|2759.1|2774.1|2762.1|2771.1|2759.1|2
1596792000000|2020-08-07 09:20:00|2771.6|2759.6|2770.9|2758.9|2772.1|2760.1|2770.9|2758.9|0
1596792300000|2020-08-07 09:25:00|2771.1|2759.1|2777.8|2765.8|2778.8|2766.8|2771.1|2759.1|19
1596792600000|2020-08-07 09:30:00|2779.6|2767.6|2779.5|2767.5|2781.8|2769.8|2776.3|2764.3|35
1596792900000|2020-08-07 09:35:00|2778.5|2766.5|2781.5|2769.5|2781.5|2769.5|2778.5|2766.5|0
1596793200000|2020-08-07 09:40:00|2782.5|2770.5|2791.3|2779.3|2796|2784|2782.5|2770.5|23
1596793500000|2020-08-07 09:45:00|2792.5|2780.5|2794.9|2782.9|2795.7|2783.7|2791.5|2779.5|58
1596793800000|2020-08-07 09:50:00|2794.7|2782.7|2793.7|2781.7|2797.7|2785.7|2790.2|2778.2|108
1596794100000|2020-08-07 09:55:00|2793.2|2781.2|2803.5|2791.5|2803.5|2791.5|2792.7|2780.7|71
1597026600000|2020-08-10 02:30:00|2742.1|2730.1|2746.5|2734.5|2746.5|2734.5|2733|2721|72
1597026900000|2020-08-10 02:35:00|2746.8|2734.8|2751.2|2739.2|2757.2|2745.2|2742.5|2730.5|35
1597027200000|2020-08-10 02:40:00|2750.4|2738.4|2751.2|2739.2|2752.4|2740.4|2743.4|2731.4|4
1597027500000|2020-08-10 02:45:00|2750.7|2738.7|2750.4|2738.4|2752.2|2740.2|2749.4|2737.4|1
1597027800000|2020-08-10 02:50:00|2750.9|2738.9|2750.7|2738.7|2754.7|2742.7|2749.2|2737.2|17
1597028100000|2020-08-10 02:55:00|2750.5|2738.5|2768.6|2756.6|2770.9|2758.9|2750.5|2738.5|22
1597028400000|2020-08-10 03:00:00|2769.4|2757.4|2763.9|2751.9|2770.6|2758.6|2763.9|2751.9|13
1597028700000|2020-08-10 03:05:00|2764.8|2752.8|2760.9|2748.9|2768.3|2756.3|2760.9|2748.9|4
1597029000000|2020-08-10 03:10:00|2761.9|2749.9|2762.6|2750.6|2765.8|2753.8|2759.3|2747.3|14
1597029300000|2020-08-10 03:15:00|2763.1|2751.1|2764.5|2752.5|2766.8|2754.8|2762.5|2750.5|2
1597029600000|2020-08-10 03:20:00|2764.1|2752.1|2770.5|2758.5|2776|2764|2764.1|2752.1|7
1597029900000|2020-08-10 03:25:00|2770.8|2758.8|2772.8|2760.8|2774.8|2762.8|2770.5|2758.5|19
1597030200000|2020-08-10 03:30:00|2773.3|2761.3|2774.5|2762.5|2775.5|2763.5|2772.3|2760.3|1
1597030500000|2020-08-10 03:35:00|2775.5|2763.5|2776.4|2764.4|2778.7|2766.7|2774.5|2762.5|36
1597030800000|2020-08-10 03:40:00|2776.7|2764.7|2775.7|2763.7|2776.7|2764.7|2774.7|2762.7|1
1597031100000|2020-08-10 03:45:00|2774.5|2762.5|2774|2762|2774.7|2762.7|2772.2|2760.2|0
1597031400000|2020-08-10 03:50:00|2773.7|2761.7|2772.5|2760.5|2774.5|2762.5|2772|2760|50
1597031700000|2020-08-10 03:55:00|2773.3|2761.3|2768|2756|2773.3|2761.3|2766.7|2754.7|3
1597032000000|2020-08-10 04:00:00|2768.2|2756.2|2764.9|2752.9|2769.5|2757.5|2764.9|2752.9|10
1597032300000|2020-08-10 04:05:00|2765.2|2753.2|2771.7|2759.7|2771.9|2759.9|2764.7|2752.7|26
1597032600000|2020-08-10 04:10:00|2771.9|2759.9|2772.4|2760.4|2775.2|2763.2|2771.9|2759.9|55
1597032900000|2020-08-10 04:15:00|2771.9|2759.9|2771.7|2759.7|2774|2762|2770.1|2758.1|4
1597033200000|2020-08-10 04:20:00|2772.2|2760.2|2773.2|2761.2|2774.4|2762.4|2772.2|2760.2|25
1597033500000|2020-08-10 04:25:00|2773.4|2761.4|2769.2|2757.2|2773.4|2761.4|2767.7|2755.7|39
1597041000000|2020-08-10 06:30:00|2770.7|2758.7|2774.3|2762.3|2779.5|2767.5|2768.2|2756.2|12
1597041300000|2020-08-10 06:35:00|2774.5|2762.5|2770.9|2758.9|2775.8|2763.8|2770.9|2758.9|28
1597041600000|2020-08-10 06:40:00|2769.7|2757.7|2763.1|2751.1|2769.7|2757.7|2762.9|2750.9|46
1597041900000|2020-08-10 06:45:00|2762.7|2750.7|2754.9|2742.9|2762.7|2750.7|2754.7|2742.7|85
1597042200000|2020-08-10 06:50:00|2754.7|2742.7|2760.5|2748.5|2761|2749|2754.2|2742.2|47
1597042500000|2020-08-10 06:55:00|2760|2748|2759|2747|2760.2|2748.2|2753.7|2741.7|2
1597042800000|2020-08-10 07:00:00|2759.2|2747.2|2762.2|2750.2|2764|2752|2758.4|2746.4|2
1597043100000|2020-08-10 07:05:00|2763.7|2751.7|2764.9|2752.9|2765|2753|2763|2751|0
1597043400000|2020-08-10 07:10:00|2764.2|2752.2|2761.9|2749.9|2764.9|2752.9|2761.2|2749.2|0
1597043700000|2020-08-10 07:15:00|2762.2|2750.2|2763.9|2751.9|2764.9|2752.9|2759.2|2747.2|10
1597044000000|2020-08-10 07:20:00|2764.9|2752.9|2758.2|2746.2|2765.9|2753.9|2756.7|2744.7|36
1597044300000|2020-08-10 07:25:00|2758|2746|2748.7|2736.7|2758.7|2746.7|2748.7|2736.7|18
1597044600000|2020-08-10 07:30:00|2749.1|2737.1|2752.5|2740.5|2752.7|2740.7|2747.9|2735.9|11977
1597044900000|2020-08-10 07:35:00|2752|2740|2757|2745|2758|2746|2752|2740|25
1597045200000|2020-08-10 07:40:00|2757.2|2745.2|2753.2|2741.2|2757.2|2745.2|2752.4|2740.4|0
1597045500000|2020-08-10 07:45:00|2754|2742|2757.2|2745.2|2760.4|2748.4|2754|2742|6
1597045800000|2020-08-10 07:50:00|2757|2745|2753.2|2741.2|2759|2747|2750.4|2738.4|9
1597046100000|2020-08-10 07:55:00|2752.5|2740.5|2751.2|2739.2|2753.2|2741.2|2750.4|2738.4|0
1597046400000|2020-08-10 08:00:00|2751.4|2739.4|2751.7|2739.7|2753.2|2741.2|2748.9|2736.9|5
1597046700000|2020-08-10 08:05:00|2750.9|2738.9|2750.2|2738.2|2752.4|2740.4|2749.2|2737.2|0
1597047000000|2020-08-10 08:10:00|2749.6|2737.6|2748.4|2736.4|2749.6|2737.6|2746.1|2734.1|35
1597047300000|2020-08-10 08:15:00|2748.6|2736.6|2749.9|2737.9|2750.4|2738.4|2748.4|2736.4|0
1597047600000|2020-08-10 08:20:00|2750.4|2738.4|2748.4|2736.4|2750.4|2738.4|2748.4|2736.4|1
1597047900000|2020-08-10 08:25:00|2746.6|2734.6|2748.4|2736.4|2748.4|2736.4|2746.6|2734.6|2
1597048200000|2020-08-10 08:30:00|2749.4|2737.4|2750.4|2738.4|2752.4|2740.4|2748.4|2736.4|0
1597048500000|2020-08-10 08:35:00|2749.8|2737.8|2748.6|2736.6|2750.4|2738.4|2747.6|2735.6|1
1597048800000|2020-08-10 08:40:00|2747.6|2735.6|2746.3|2734.3|2748.1|2736.1|2744.8|2732.8|4
1597049100000|2020-08-10 08:45:00|2745.6|2733.6|2748.1|2736.1|2749.3|2737.3|2744.8|2732.8|0
1597049400000|2020-08-10 08:50:00|2747.9|2735.9|2747.1|2735.1|2747.9|2735.9|2744.8|2732.8|1
1597049700000|2020-08-10 08:55:00|2748.1|2736.1|2748|2736|2748.6|2736.6|2745.3|2733.3|56
1597050000000|2020-08-10 09:00:00|2747.5|2735.5|2747|2735|2748|2736|2746.3|2734.3|0
1597050300000|2020-08-10 09:05:00|2747.3|2735.3|2752|2740|2752.2|2740.2|2747.3|2735.3|63
1597050600000|2020-08-10 09:10:00|2752.8|2740.8|2749.9|2737.9|2753.2|2741.2|2748.4|2736.4|7
1597050900000|2020-08-10 09:15:00|2750.2|2738.2|2752.7|2740.7|2753.4|2741.4|2749.4|2737.4|3
1597051200000|2020-08-10 09:20:00|2752.9|2740.9|2753.4|2741.4|2753.6|2741.6|2752.9|2740.9|0
1597051500000|2020-08-10 09:25:00|2753.6|2741.6|2758.6|2746.6|2759.6|2747.6|2750.9|2738.9|23
1597051800000|2020-08-10 09:30:00|2757.5|2745.5|2756.4|2744.4|2757.5|2745.5|2753.9|2741.9|5
1597052100000|2020-08-10 09:35:00|2755.4|2743.4|2755.4|2743.4|2755.9|2743.9|2753.4|2741.4|20
1597052400000|2020-08-10 09:40:00|2755.1|2743.1|2754.8|2742.8|2755.6|2743.6|2751.9|2739.9|2
1597052700000|2020-08-10 09:45:00|2755.1|2743.1|2754.1|2742.1|2757.9|2745.9|2754.1|2742.1|9
1597053000000|2020-08-10 09:50:00|2754.3|2742.3|2749.1|2737.1|2754.8|2742.8|2745.4|2733.4|19
1597053300000|2020-08-10 09:55:00|2749.6|2737.6|2749.8|2737.8|2750.8|2738.8|2746.6|2734.6|91
1597113000000|2020-08-11 02:30:00|2773|2761|2774.1|2762.1|2783.8|2771.8|2768.5|2756.5|14
1597113300000|2020-08-11 02:35:00|2773.7|2761.7|2771.3|2759.3|2777.1|2765.1|2768.9|2756.9|4
1597113600000|2020-08-11 02:40:00|2771.1|2759.1|2777.8|2765.8|2779.1|2767.1|2770.3|2758.3|17
1597113900000|2020-08-11 02:45:00|2777.6|2765.6|2779.7|2767.7|2781.7|2769.7|2777.3|2765.3|7
1597114200000|2020-08-11 02:50:00|2779.2|2767.2|2779.7|2767.7|2780.7|2768.7|2777.7|2765.7|39
1597114500000|2020-08-11 02:55:00|2779.2|2767.2|2780.2|2768.2|2780.7|2768.7|2775.2|2763.2|43
1597114800000|2020-08-11 03:00:00|2778.7|2766.7|2780.5|2768.5|2780.7|2768.7|2776.9|2764.9|4
1597115100000|2020-08-11 03:05:00|2780.2|2768.2|2772.7|2760.7|2780.5|2768.5|2769.7|2757.7|10
1597115400000|2020-08-11 03:10:00|2771.9|2759.9|2773|2761|2775.5|2763.5|2770|2758|1
1597115700000|2020-08-11 03:15:00|2772.8|2760.8|2764.1|2752.1|2774.5|2762.5|2763.7|2751.7|93
1597116000000|2020-08-11 03:20:00|2764.4|2752.4|2765.2|2753.2|2766.1|2754.1|2763.3|2751.3|30
1597116300000|2020-08-11 03:25:00|2765|2753|2764.9|2752.9|2767.2|2755.2|2764.4|2752.4|5
1597116600000|2020-08-11 03:30:00|2764.7|2752.7|2765|2753|2765|2753|2763.3|2751.3|28
1597116900000|2020-08-11 03:35:00|2768.4|2756.4|2768.8|2756.8|2771.4|2759.4|2767.8|2755.8|25
1597117200000|2020-08-11 03:40:00|2769|2757|2768.8|2756.8|2769.8|2757.8|2767.8|2755.8|1
1597117500000|2020-08-11 03:45:00|2768.3|2756.3|2769.1|2757.1|2769.6|2757.6|2765.8|2753.8|1
1597117800000|2020-08-11 03:50:00|2768.8|2756.8|2769.8|2757.8|2771.5|2759.5|2768.8|2756.8|65
1597118100000|2020-08-11 03:55:00|2768.8|2756.8|2767.8|2755.8|2769.5|2757.5|2767.8|2755.8|1
1597118400000|2020-08-11 04:00:00|2768.5|2756.5|2768.7|2756.7|2769.5|2757.5|2768.5|2756.5|0
1597118700000|2020-08-11 04:05:00|2768.5|2756.5|2768|2756|2768.5|2756.5|2767.7|2755.7|0
1597119000000|2020-08-11 04:10:00|2767.7|2755.7|2768.3|2756.3|2769.1|2757.1|2767.1|2755.1|30
1597119300000|2020-08-11 04:15:00|2768.1|2756.1|2766.5|2754.5|2768.3|2756.3|2766.5|2754.5|0
1597119600000|2020-08-11 04:20:00|2767|2755|2765.5|2753.5|2767.3|2755.3|2765.5|2753.5|76
1597119900000|2020-08-11 04:25:00|2765.8|2753.8|2769.1|2757.1|2769.1|2757.1|2765.5|2753.5|23
1597127400000|2020-08-11 06:30:00|2741.5|2729.5|2726.9|2714.9|2742.7|2730.7|2726.2|2714.2|66
1597127700000|2020-08-11 06:35:00|2727.1|2715.1|2723.8|2711.8|2727.4|2715.4|2721.4|2709.4|120
1597128000000|2020-08-11 06:40:00|2723.2|2711.2|2726.8|2714.8|2727.8|2715.8|2723.2|2711.2|3
1597128300000|2020-08-11 06:45:00|2726.6|2714.6|2731.3|2719.3|2731.8|2719.8|2725|2713|4
1597128600000|2020-08-11 06:50:00|2731.1|2719.1|2732.3|2720.3|2735.2|2723.2|2730.8|2718.8|130
1597128900000|2020-08-11 06:55:00|2732|2720|2734|2722|2734.5|2722.5|2731.8|2719.8|22
1597129200000|2020-08-11 07:00:00|2734.2|2722.2|2735|2723|2741|2729|2734|2722|10
1597129500000|2020-08-11 07:05:00|2734.2|2722.2|2725.9|2713.9|2734.2|2722.2|2725.9|2713.9|5
1597129800000|2020-08-11 07:10:00|2726.2|2714.2|2730.7|2718.7|2731.7|2719.7|2726.2|2714.2|1
1597130100000|2020-08-11 07:15:00|2730.5|2718.5|2729.7|2717.7|2731.7|2719.7|2728.7|2716.7|0
1597130400000|2020-08-11 07:20:00|2729.9|2717.9|2728.1|2716.1|2731.7|2719.7|2727.9|2715.9|6
1597130700000|2020-08-11 07:25:00|2727.9|2715.9|2727.9|2715.9|2728.7|2716.7|2727.1|2715.1|2
1597131000000|2020-08-11 07:30:00|2728.1|2716.1|2729.7|2717.7|2731.5|2719.5|2728.1|2716.1|1
1597131300000|2020-08-11 07:35:00|2730.1|2718.1|2728.9|2716.9|2730.1|2718.1|2726.9|2714.9|26
1597131600000|2020-08-11 07:40:00|2729.4|2717.4|2735.9|2723.9|2737.9|2725.9|2728.9|2716.9|0
1597131900000|2020-08-11 07:45:00|2735.5|2723.5|2739.1|2727.1|2742.1|2730.1|2734.9|2722.9|0
1597132200000|2020-08-11 07:50:00|2739.5|2727.5|2741.7|2729.7|2742.5|2730.5|2739.1|2727.1|53
1597132500000|2020-08-11 07:55:00|2742.4|2730.4|2742.9|2730.9|2745.9|2733.9|2741.9|2729.9|5
1597132800000|2020-08-11 08:00:00|2742.7|2730.7|2740.3|2728.3|2743.7|2731.7|2740.3|2728.3|22
1597133100000|2020-08-11 08:05:00|2740.1|2728.1|2735.1|2723.1|2740.1|2728.1|2735.1|2723.1|21
1597133400000|2020-08-11 08:10:00|2734.8|2722.8|2739|2727|2740.6|2728.6|2734.8|2722.8|55
1597133700000|2020-08-11 08:15:00|2739.2|2727.2|2737.4|2725.4|2739.2|2727.2|2735.4|2723.4|5
1597134000000|2020-08-11 08:20:00|2738.2|2726.2|2733.2|2721.2|2738.2|2726.2|2733|2721|0
1597134300000|2020-08-11 08:25:00|2733.4|2721.4|2729.2|2717.2|2733.4|2721.4|2728.6|2716.6|21
1597134600000|2020-08-11 08:30:00|2729.7|2717.7|2727.4|2715.4|2731.2|2719.2|2726.2|2714.2|14
1597134900000|2020-08-11 08:35:00|2727|2715|2726.9|2714.9|2729.2|2717.2|2725.6|2713.6|12
1597135200000|2020-08-11 08:40:00|2726.5|2714.5|2719.9|2707.9|2727.5|2715.5|2719.5|2707.5|130
1597135500000|2020-08-11 08:45:00|2719.7|2707.7|2712.4|2700.4|2719.7|2707.7|2707.1|2695.1|27
1597135800000|2020-08-11 08:50:00|2712.9|2700.9|2717.7|2705.7|2717.7|2705.7|2710.3|2698.3|104
1597136100000|2020-08-11 08:55:00|2718.7|2706.7|2707.6|2695.6|2721.8|2709.8|2704.5|2692.5|20
1597136400000|2020-08-11 09:00:00|2708.1|2696.1|2713.6|2701.6|2713.6|2701.6|2708.1|2696.1|6
1597136700000|2020-08-11 09:05:00|2713.3|2701.3|2709.5|2697.5|2713.6|2701.6|2709.5|2697.5|0
1597137000000|2020-08-11 09:10:00|2710.3|2698.3|2707.7|2695.7|2711.1|2699.1|2701.5|2689.5|38
1597137300000|2020-08-11 09:15:00|2707.3|2695.3|2704.7|2692.7|2707.3|2695.3|2703.6|2691.6|21
1597137600000|2020-08-11 09:20:00|2705|2693|2698|2686|2705.2|2693.2|2697.7|2685.7|62
1597137900000|2020-08-11 09:25:00|2697.7|2685.7|2692.3|2680.3|2700.5|2688.5|2692.1|2680.1|39
1597138200000|2020-08-11 09:30:00|2691.3|2679.3|2697.8|2685.8|2697.8|2685.8|2688.7|2676.7|124
1597138500000|2020-08-11 09:35:00|2698|2686|2693.2|2681.2|2699.6|2687.6|2693.2|2681.2|13
1597138800000|2020-08-11 09:40:00|2694.2|2682.2|2688.1|2676.1|2696|2684|2687.8|2675.8|101
1597139100000|2020-08-11 09:45:00|2688.3|2676.3|2688.4|2676.4|2688.8|2676.8|2683.3|2671.3|49
1597139400000|2020-08-11 09:50:00|2687.9|2675.9|2679|2667|2687.9|2675.9|2676|2664|51
1597139700000|2020-08-11 09:55:00|2679.3|2667.3|2682|2670|2682.8|2670.8|2677|2665|51
1597199400000|2020-08-12 02:30:00|2657.6|2645.6|2647.6|2635.6|2665.2|2653.2|2645.4|2633.4|104
1597199700000|2020-08-12 02:35:00|2647.8|2635.8|2643.5|2631.5|2651|2639|2638.8|2626.8|146
1597200000000|2020-08-12 02:40:00|2643.2|2631.2|2647.3|2635.3|2648.8|2636.8|2641.8|2629.8|9
1597200300000|2020-08-12 02:45:00|2647.5|2635.5|2649.1|2637.1|2651.4|2639.4|2646|2634|53
1597200600000|2020-08-12 02:50:00|2649.4|2637.4|2651.4|2639.4|2652|2640|2648.4|2636.4|6
1597200900000|2020-08-12 02:55:00|2651.2|2639.2|2648.8|2636.8|2651.2|2639.2|2648.4|2636.4|40
1597201200000|2020-08-12 03:00:00|2649.1|2637.1|2652.6|2640.6|2653.2|2641.2|2649.1|2637.1|43
1597201500000|2020-08-12 03:05:00|2652.1|2640.1|2654.6|2642.6|2654.6|2642.6|2650.8|2638.8|29
1597201800000|2020-08-12 03:10:00|2655.4|2643.4|2658.6|2646.6|2658.8|2646.8|2655.4|2643.4|132
1597202100000|2020-08-12 03:15:00|2658.3|2646.3|2658.4|2646.4|2659.6|2647.6|2657.2|2645.2|55
1597202400000|2020-08-12 03:20:00|2658.2|2646.2|2660.5|2648.5|2660.5|2648.5|2657.9|2645.9|45
1597202700000|2020-08-12 03:25:00|2661.5|2649.5|2661|2649|2661.5|2649.5|2659.9|2647.9|92
1597203000000|2020-08-12 03:30:00|2661.3|2649.3|2661.5|2649.5|2662.1|2650.1|2659.9|2647.9|3
1597203300000|2020-08-12 03:35:00|2662.1|2650.1|2667|2655|2674.9|2662.9|2661.5|2649.5|89
1597203600000|2020-08-12 03:40:00|2667.3|2655.3|2662.4|2650.4|2668.7|2656.7|2662.1|2650.1|4
1597203900000|2020-08-12 03:45:00|2662.6|2650.6|2658.9|2646.9|2662.9|2650.9|2658.9|2646.9|17
1597204200000|2020-08-12 03:50:00|2659.2|2647.2|2661.3|2649.3|2661.3|2649.3|2658.9|2646.9|5
1597204500000|2020-08-12 03:55:00|2662.1|2650.1|2664.3|2652.3|2666.3|2654.3|2661.3|2649.3|5
1597204800000|2020-08-12 04:00:00|2664.7|2652.7|2664.9|2652.9|2666.3|2654.3|2663.3|2651.3|4
1597205100000|2020-08-12 04:05:00|2665.2|2653.2|2666.4|2654.4|2667.5|2655.5|2664.9|2652.9|14
1597205400000|2020-08-12 04:10:00|2666.1|2654.1|2666.4|2654.4|2666.4|2654.4|2665.3|2653.3|8
1597205700000|2020-08-12 04:15:00|2665.9|2653.9|2666.1|2654.1|2666.9|2654.9|2665.3|2653.3|2
1597206000000|2020-08-12 04:20:00|2666.7|2654.7|2665.4|2653.4|2668.8|2656.8|2665.4|2653.4|24
1597206300000|2020-08-12 04:25:00|2665.7|2653.7|2670.2|2658.2|2670.2|2658.2|2665.2|2653.2|83
1597213800000|2020-08-12 06:30:00|2670.7|2658.7|2673.8|2661.8|2673.8|2661.8|2667.9|2655.9|19
1597214100000|2020-08-12 06:35:00|2674|2662|2680|2668|2680.8|2668.8|2672|2660|23
1597214400000|2020-08-12 06:40:00|2680.8|2668.8|2692.2|2680.2|2692.2|2680.2|2680.8|2668.8|561
1597214700000|2020-08-12 06:45:00|2692.4|2680.4|2693.8|2681.8|2695.4|2683.4|2690.4|2678.4|60
1597215000000|2020-08-12 06:50:00|2692.6|2680.6|2695.2|2683.2|2695.2|2683.2|2692.6|2680.6|23
1597215300000|2020-08-12 06:55:00|2695.4|2683.4|2690.5|2678.5|2699.2|2687.2|2689|2677|2
1597215600000|2020-08-12 07:00:00|2690.8|2678.8|2694.6|2682.6|2697.2|2685.2|2690.2|2678.2|11
1597215900000|2020-08-12 07:05:00|2694.8|2682.8|2696.2|2684.2|2699.2|2687.2|2693.2|2681.2|10
1597216200000|2020-08-12 07:10:00|2695.4|2683.4|2687.9|2675.9|2695.4|2683.4|2684.9|2672.9|14
1597216500000|2020-08-12 07:15:00|2688.3|2676.3|2693.3|2681.3|2694|2682|2687.9|2675.9|20
1597216800000|2020-08-12 07:20:00|2692.9|2680.9|2691.9|2679.9|2692.9|2680.9|2689.1|2677.1|0
1597217100000|2020-08-12 07:25:00|2692.4|2680.4|2692.1|2680.1|2693.9|2681.9|2690.1|2678.1|1
1597217400000|2020-08-12 07:30:00|2691.7|2679.7|2699.1|2687.1|2702.4|2690.4|2691.1|2679.1|5
1597217700000|2020-08-12 07:35:00|2699.3|2687.3|2702.7|2690.7|2702.7|2690.7|2698.3|2686.3|50
1597218000000|2020-08-12 07:40:00|2702.9|2690.9|2710.7|2698.7|2711.1|2699.1|2702.9|2690.9|100
1597218300000|2020-08-12 07:45:00|2711.3|2699.3|2705.3|2693.3|2711.3|2699.3|2703.3|2691.3|16
1597218600000|2020-08-12 07:50:00|2705.6|2693.6|2706.3|2694.3|2706.3|2694.3|2705.1|2693.1|0
1597218900000|2020-08-12 07:55:00|2707.1|2695.1|2711.5|2699.5|2711.8|2699.8|2707.1|2695.1|81
1597219200000|2020-08-12 08:00:00|2712.1|2700.1|2712.8|2700.8|2717|2705|2711.8|2699.8|46
1597219500000|2020-08-12 08:05:00|2714.2|2702.2|2712.8|2700.8|2715.6|2703.6|2712.2|2700.2|30
1597219800000|2020-08-12 08:10:00|2712.2|2700.2|2713.6|2701.6|2715.6|2703.6|2711.2|2699.2|9
1597220100000|2020-08-12 08:15:00|2714.6|2702.6|2715.6|2703.6|2715.6|2703.6|2711.8|2699.8|29
1597220400000|2020-08-12 08:20:00|2716.4|2704.4|2717.4|2705.4|2719.6|2707.6|2714.6|2702.6|61
1597220700000|2020-08-12 08:25:00|2717|2705|2713|2701|2717.4|2705.4|2711.7|2699.7|17
1597221000000|2020-08-12 08:30:00|2709.8|2697.8|2704|2692|2712|2700|2703.7|2691.7|85
1597221300000|2020-08-12 08:35:00|2704.5|2692.5|2704.4|2692.4|2705|2693|2698.6|2686.6|150
1597221600000|2020-08-12 08:40:00|2703.9|2691.9|2704.4|2692.4|2706.4|2694.4|2703.9|2691.9|0
1597221900000|2020-08-12 08:45:00|2704.8|2692.8|2711.6|2699.6|2712.6|2700.6|2704.8|2692.8|2
1597222200000|2020-08-12 08:50:00|2712.1|2700.1|2709.8|2697.8|2714.8|2702.8|2707.5|2695.5|7
1597222500000|2020-08-12 08:55:00|2709.3|2697.3|2705.7|2693.7|2710.8|2698.8|2703.4|2691.4|2
1597222800000|2020-08-12 09:00:00|2706.2|2694.2|2711.7|2699.7|2714|2702|2703.6|2691.6|10
1597223100000|2020-08-12 09:05:00|2711.9|2699.9|2714.9|2702.9|2716.7|2704.7|2711.5|2699.5|6
1597223400000|2020-08-12 09:10:00|2713.9|2701.9|2712.9|2700.9|2715.9|2703.9|2711.9|2699.9|4
1597223700000|2020-08-12 09:15:00|2712.2|2700.2|2711.7|2699.7|2713.7|2701.7|2708.7|2696.7|0
1597224000000|2020-08-12 09:20:00|2712.7|2700.7|2712.9|2700.9|2713.7|2701.7|2708.1|2696.1|22
1597224300000|2020-08-12 09:25:00|2713.9|2701.9|2709.9|2697.9|2714.9|2702.9|2709.9|2697.9|11
1597224600000|2020-08-12 09:30:00|2710.3|2698.3|2706.9|2694.9|2711.4|2699.4|2706.1|2694.1|32
1597224900000|2020-08-12 09:35:00|2707.1|2695.1|2711.6|2699.6|2711.9|2699.9|2705.5|2693.5|37
1597225200000|2020-08-12 09:40:00|2711.4|2699.4|2712.1|2700.1|2714.1|2702.1|2710.6|2698.6|27
1597225500000|2020-08-12 09:45:00|2713.1|2701.1|2712.4|2700.4|2713.1|2701.1|2710.8|2698.8|2
1597225800000|2020-08-12 09:50:00|2711.9|2699.9|2720|2708|2724.4|2712.4|2710.6|2698.6|15
1597226100000|2020-08-12 09:55:00|2722|2710|2726.7|2710.7|2728.8|2716.8|2720.5|2708.5|48
1597285800000|2020-08-13 02:30:00|2762.9|2750.9|2799.6|2787.6|2811.3|2791.4|2759|2747|69
1597286100000|2020-08-13 02:35:00|2799.1|2787.1|2803.2|2791.2|2806.8|2794.8|2797.6|2785.6|26
1597286400000|2020-08-13 02:40:00|2804.5|2792.5|2802|2790|2805|2793|2798.7|2786.7|7
1597286700000|2020-08-13 02:45:00|2801.9|2789.9|2794|2782|2802|2790|2793|2781|24
1597287000000|2020-08-13 02:50:00|2793.7|2781.7|2788.6|2776.6|2798|2786|2785.6|2773.6|39
1597287300000|2020-08-13 02:55:00|2787.8|2775.8|2784.3|2772.3|2788.2|2776.2|2779.8|2762.3|20
1597287600000|2020-08-13 03:00:00|2784.5|2772.5|2782.4|2770.4|2788.2|2776.2|2781.6|2769.6|12
1597287900000|2020-08-13 03:05:00|2782.1|2770.1|2774|2762|2783.1|2771.1|2774|2762|35
1597288200000|2020-08-13 03:10:00|2774.8|2762.8|2774.6|2762.6|2777.8|2765.8|2774.6|2762.6|9
1597288500000|2020-08-13 03:15:00|2774.8|2762.8|2764.6|2752.6|2776.8|2764.8|2761.2|2749.2|1
1597288800000|2020-08-13 03:20:00|2765.6|2753.6|2769.6|2757.6|2769.6|2757.6|2765.1|2753.1|8
1597289100000|2020-08-13 03:25:00|2768.8|2756.8|2766.1|2754.1|2771.4|2759.4|2765.1|2753.1|16
1597289400000|2020-08-13 03:30:00|2765.8|2753.8|2765.8|2753.8|2767.1|2755.1|2761.3|2749.3|32
1597289700000|2020-08-13 03:35:00|2765.3|2753.3|2767.3|2755.3|2767.8|2755.8|2765.3|2753.3|0
1597290000000|2020-08-13 03:40:00|2767.6|2755.6|2766.9|2754.9|2769.4|2757.4|2765.7|2753.7|11
1597290300000|2020-08-13 03:45:00|2766.7|2754.7|2773.1|2761.1|2776.3|2764.3|2766.7|2754.7|26
1597290600000|2020-08-13 03:50:00|2773.4|2761.4|2775.7|2763.7|2779.7|2767.7|2773.4|2761.4|40
1597290900000|2020-08-13 03:55:00|2776.3|2764.3|2775.6|2763.6|2778.7|2766.7|2774.8|2762.8|7
1597291200000|2020-08-13 04:00:00|2774.8|2762.8|2775.8|2763.8|2777.6|2765.6|2770.8|2758.8|32
1597291500000|2020-08-13 04:05:00|2776.6|2764.6|2772.8|2760.8|2776.8|2764.8|2772.8|2760.8|2
1597291800000|2020-08-13 04:10:00|2773.3|2761.3|2772.8|2760.8|2774.9|2762.9|2771.8|2759.8|54
1597292100000|2020-08-13 04:15:00|2773.6|2761.6|2768.7|2756.7|2773.6|2761.6|2768.2|2756.2|19
1597292400000|2020-08-13 04:20:00|2769|2757|2770.6|2758.6|2772.8|2760.8|2769|2757|19
1597292700000|2020-08-13 04:25:00|2770.1|2758.1|2769.6|2757.6|2773.9|2761.9|2765.6|2753.6|28
1597300200000|2020-08-13 06:30:00|2769.7|2757.7|2774.7|2762.7|2776.7|2764.7|2768.7|2756.7|1
1597300500000|2020-08-13 06:35:00|2774.2|2762.2|2783.2|2771.2|2783.2|2771.2|2773.2|2761.2|2
1597300800000|2020-08-13 06:40:00|2783.3|2771.3|2783.8|2771.8|2784|2772|2780.2|2768.2|5
1597301100000|2020-08-13 06:45:00|2784.3|2772.3|2788.8|2776.8|2790|2778|2784.3|2772.3|15
1597301400000|2020-08-13 06:50:00|2789|2777|2793.1|2781.1|2793.1|2781.1|2788.8|2776.8|1
1597301700000|2020-08-13 06:55:00|2793.3|2781.3|2794.1|2782.1|2795.8|2783.8|2793.3|2781.3|13
1597302000000|2020-08-13 07:00:00|2793.9|2781.9|2781.8|2769.8|2794.1|2782.1|2779.8|2767.8|6
1597302300000|2020-08-13 07:05:00|2782.4|2770.4|2786.4|2774.4|2787.4|2775.4|2781.6|2769.6|0
1597302600000|2020-08-13 07:10:00|2786.6|2774.6|2785.6|2773.6|2788.9|2776.9|2783.6|2771.6|0
1597302900000|2020-08-13 07:15:00|2784.7|2772.7|2786.5|2774.5|2786.5|2774.5|2784.7|2772.7|0
1597303200000|2020-08-13 07:20:00|2786|2774|2786.7|2774.7|2792.7|2780.7|2785.5|2773.5|1
1597303500000|2020-08-13 07:25:00|2785.7|2773.7|2781.3|2769.3|2785.7|2773.7|2778|2766|119
1597303800000|2020-08-13 07:30:00|2781|2769|2758|2746|2786.3|2774.3|2755.8|2743.8|29
1597304100000|2020-08-13 07:35:00|2757|2745|2767|2755|2773.5|2761.5|2755.2|2743.2|0
1597304400000|2020-08-13 07:40:00|2766|2754|2763.5|2751.5|2766.1|2754.1|2762.1|2750.1|101
1597304700000|2020-08-13 07:45:00|2763.9|2751.9|2772.4|2760.4|2778|2766|2763.9|2751.9|3
1597305000000|2020-08-13 07:50:00|2772.9|2760.9|2769.3|2757.3|2772.9|2760.9|2765.5|2752|9
1597305300000|2020-08-13 07:55:00|2769.2|2757.2|2759.8|2747.8|2769.2|2757.2|2759.8|2747.8|0
1597305600000|2020-08-13 08:00:00|2760|2748|2763|2751|2767.7|2755.7|2759.8|2747.8|0
1597305900000|2020-08-13 08:05:00|2763.2|2751.2|2765|2753|2767.5|2755.5|2763|2751|1
1597306200000|2020-08-13 08:10:00|2764|2752|2757.7|2745.7|2765|2753|2751.2|2739.2|4
1597306500000|2020-08-13 08:15:00|2757.2|2745.2|2760.8|2748.8|2761.4|2749.4|2752.8|2740.8|0
1597306800000|2020-08-13 08:20:00|2760.3|2748.3|2759.8|2747.8|2762.3|2750.3|2759.8|2747.8|0
1597307100000|2020-08-13 08:25:00|2760.6|2748.6|2759.6|2747.6|2763.1|2751.1|2759.6|2747.6|5
1597307400000|2020-08-13 08:30:00|2759.4|2747.4|2766.6|2754.6|2766.9|2754.9|2759.1|2747.1|162
1597307700000|2020-08-13 08:35:00|2766.9|2754.9|2764.4|2752.4|2767.6|2755.6|2763.4|2751.4|10
1597308000000|2020-08-13 08:40:00|2764.9|2752.9|2760.4|2748.4|2766.4|2754.4|2760.2|2748.2|1
1597308300000|2020-08-13 08:45:00|2761.6|2749.6|2763.4|2751.4|2763.4|2751.4|2759.4|2747.4|0
1597308600000|2020-08-13 08:50:00|2764.2|2752.2|2761.4|2749.4|2764.4|2752.4|2761.4|2749.4|0
1597308900000|2020-08-13 08:55:00|2761.2|2749.2|2760.4|2748.4|2762.4|2750.4|2759.4|2747.4|0
1597309200000|2020-08-13 09:00:00|2760.7|2748.7|2765.4|2753.4|2767.4|2755.4|2759.2|2747.2|16
1597309500000|2020-08-13 09:05:00|2764.9|2752.9|2766.5|2754.5|2769.5|2757.5|2763.5|2751.5|0
1597309800000|2020-08-13 09:10:00|2766.9|2754.9|2757.7|2745.7|2768.7|2756.7|2755.7|2743.7|2
1597310100000|2020-08-13 09:15:00|2758.5|2746.5|2747.5|2735.5|2758.7|2746.7|2747.5|2735.5|1
1597310400000|2020-08-13 09:20:00|2748.5|2736.5|2738.6|2726.6|2748.5|2736.5|2738.2|2726.2|4
1597310700000|2020-08-13 09:25:00|2739.2|2727.2|2750.3|2738.3|2750.3|2738.3|2735.5|2723.5|26
1597311000000|2020-08-13 09:30:00|2749.8|2737.8|2746.5|2734.5|2750.3|2738.3|2738.5|2726.5|8
1597311300000|2020-08-13 09:35:00|2745.8|2733.8|2747.5|2735.5|2748|2736|2739.4|2727.4|45
1597311600000|2020-08-13 09:40:00|2743.2|2731.2|2746.5|2734.5|2747|2735|2740.7|2728.7|2
1597311900000|2020-08-13 09:45:00|2746.7|2734.7|2740|2728|2747.5|2735.5|2739.3|2727.3|11
1597312200000|2020-08-13 09:50:00|2739.7|2727.7|2744|2732|2744.6|2732.6|2737.4|2725.4|9
1597312500000|2020-08-13 09:55:00|2743|2731|2751.8|2735.8|2752.8|2740.3|2740.8|2728.8|16
1597372200000|2020-08-14 02:30:00|2742.8|2730.8|2746.8|2734.8|2755.1|2743.1|2738.3|2726.3|29
1597372500000|2020-08-14 02:35:00|2747.8|2735.8|2740|2728|2750.3|2738.3|2738.6|2726.6|31
1597372800000|2020-08-14 02:40:00|2739.5|2727.5|2737.6|2725.6|2743.1|2731.1|2737.6|2725.6|0
1597373100000|2020-08-14 02:45:00|2736.6|2724.6|2725.6|2713.6|2738.3|2726.3|2721.9|2709.9|50
1597373400000|2020-08-14 02:50:00|2725.4|2713.4|2737.9|2725.9|2738.6|2726.6|2724.9|2712.9|39
1597373700000|2020-08-14 02:55:00|2737.6|2725.6|2731.9|2719.9|2737.9|2725.9|2730.4|2718.4|5
1597374000000|2020-08-14 03:00:00|2732.4|2720.4|2734.4|2722.4|2737.2|2725.2|2727.4|2715.4|3
1597374300000|2020-08-14 03:05:00|2734.9|2722.9|2737.6|2725.6|2738.6|2726.6|2732.7|2720.7|9
1597374600000|2020-08-14 03:10:00|2737.9|2725.9|2749.1|2737.1|2749.1|2737.1|2737.9|2725.9|26
1597374900000|2020-08-14 03:15:00|2749.7|2737.7|2749|2737|2751.5|2739.5|2747.5|2735.5|25
1597375200000|2020-08-14 03:20:00|2749.2|2737.2|2747.9|2735.9|2752.9|2740.9|2747.9|2735.9|6
1597375500000|2020-08-14 03:25:00|2748.9|2736.9|2749|2737|2752|2740|2748.9|2736.9|10
1597375800000|2020-08-14 03:30:00|2749.2|2737.2|2750.2|2738.2|2751.2|2739.2|2748|2736|5
1597376100000|2020-08-14 03:35:00|2750|2738|2744.7|2732.7|2750|2738|2744.7|2732.7|41
1597376400000|2020-08-14 03:40:00|2744.8|2732.8|2750.7|2738.7|2750.8|2738.8|2744.8|2732.8|0
1597376700000|2020-08-14 03:45:00|2750.8|2738.8|2761.7|2749.7|2764.5|2752.5|2750.8|2738.8|21
1597377000000|2020-08-14 03:50:00|2762|2750|2760.6|2748.6|2763.7|2751.7|2760|2748|0
1597377300000|2020-08-14 03:55:00|2760.1|2748.1|2767.6|2755.6|2767.8|2755.8|2758.6|2746.6|13
1597377600000|2020-08-14 04:00:00|2767.8|2755.8|2766.8|2754.8|2767.8|2755.8|2763.6|2751.6|6
1597377900000|2020-08-14 04:05:00|2764.6|2752.6|2764.6|2752.6|2764.6|2752.6|2762.3|2750.3|8
1597378200000|2020-08-14 04:10:00|2765|2753|2767.8|2755.8|2770.8|2758.8|2764.6|2752.6|17
1597378500000|2020-08-14 04:15:00|2766.5|2754.5|2766.3|2754.3|2768.6|2756.6|2764.6|2752.6|9
1597378800000|2020-08-14 04:20:00|2766.6|2754.6|2758.4|2746.4|2766.6|2754.6|2756.8|2744.8|32
1597379100000|2020-08-14 04:25:00|2758.9|2746.9|2755.7|2743.7|2761.4|2749.4|2753.3|2741.3|148
1597386600000|2020-08-14 06:30:00|2750.4|2738.4|2744.5|2732.5|2750.7|2738.7|2741.9|2729.9|7
1597386900000|2020-08-14 06:35:00|2744.7|2732.7|2744.7|2732.7|2748.7|2736.7|2741.5|2729.5|8
1597387200000|2020-08-14 06:40:00|2744.2|2732.2|2745.9|2733.9|2754.9|2742.9|2744.2|2732.2|0
1597387500000|2020-08-14 06:45:00|2746|2734|2734|2722|2746|2734|2733.2|2721.2|33
1597387800000|2020-08-14 06:50:00|2734.2|2722.2|2737|2725|2737|2725|2732.7|2720.7|1
1597388100000|2020-08-14 06:55:00|2736.5|2724.5|2735.5|2723.5|2739.7|2727.7|2735.5|2723.5|34
1597388400000|2020-08-14 07:00:00|2735|2723|2737.2|2725.2|2737.2|2725.2|2731.2|2719.2|0
1597388700000|2020-08-14 07:05:00|2735.5|2723.5|2725|2713|2735.5|2723.5|2725|2713|1
1597389000000|2020-08-14 07:10:00|2726|2714|2722.5|2710.5|2727.6|2715.6|2719.2|2707.2|112
1597389300000|2020-08-14 07:15:00|2722.6|2710.6|2716.5|2704.5|2722.6|2710.6|2714.6|2702.6|3
1597389600000|2020-08-14 07:20:00|2715.5|2703.5|2713.3|2701.3|2717.8|2705.8|2712.5|2700.5|2
1597389900000|2020-08-14 07:25:00|2713.6|2701.6|2715.8|2703.8|2717.3|2705.3|2713.3|2701.3|143
1597390200000|2020-08-14 07:30:00|2716|2704|2713.9|2701.9|2716|2704|2713.6|2701.6|48
1597390500000|2020-08-14 07:35:00|2710.6|2698.6|2716.4|2704.4|2716.8|2704.8|2710.1|2698.1|50
1597390800000|2020-08-14 07:40:00|2716.3|2704.3|2718.6|2706.6|2721.1|2709.1|2713.8|2701.8|17
1597391100000|2020-08-14 07:45:00|2717.6|2705.6|2709.9|2697.9|2718.1|2706.1|2708.9|2696.9|2
1597391400000|2020-08-14 07:50:00|2709.4|2697.4|2711.3|2699.3|2712.1|2700.1|2709.3|2697.3|42
1597391700000|2020-08-14 07:55:00|2711.4|2699.4|2715.7|2703.7|2717.4|2705.4|2710.9|2698.9|3
1597392000000|2020-08-14 08:00:00|2715.4|2703.4|2714.7|2702.7|2715.7|2703.7|2713.7|2701.7|0
1597392300000|2020-08-14 08:05:00|2714.2|2702.2|2713.7|2701.7|2714.7|2702.7|2713.7|2701.7|0
1597392600000|2020-08-14 08:10:00|2713.2|2701.2|2710.7|2698.7|2714.2|2702.2|2708.7|2696.7|2
1597392900000|2020-08-14 08:15:00|2710.9|2698.9|2709.4|2697.4|2710.9|2698.9|2709.4|2697.4|53
1597393200000|2020-08-14 08:20:00|2710.5|2698.5|2711.4|2699.4|2712.4|2700.4|2709.4|2697.4|1
1597393500000|2020-08-14 08:25:00|2711.7|2699.7|2710.4|2698.4|2712.4|2700.4|2710.4|2698.4|13
1597393800000|2020-08-14 08:30:00|2709.9|2697.9|2717.2|2705.2|2717.2|2705.2|2709.4|2697.4|135
1597394100000|2020-08-14 08:35:00|2716.9|2704.9|2714.9|2702.9|2719|2707|2714.9|2702.9|3
1597394400000|2020-08-14 08:40:00|2714.8|2702.8|2715.7|2703.7|2716.8|2704.8|2713.8|2701.8|42
1597394700000|2020-08-14 08:45:00|2715.8|2703.8|2714.8|2702.8|2716.8|2704.8|2714.7|2702.7|0
1597395000000|2020-08-14 08:50:00|2715.8|2703.8|2715.8|2703.8|2716.8|2704.8|2714.8|2702.8|2
1597395300000|2020-08-14 08:55:00|2715.7|2703.7|2713.8|2701.8|2715.7|2703.7|2713.8|2701.8|0
1597395600000|2020-08-14 09:00:00|2713.7|2701.7|2711.3|2699.3|2714.5|2702.5|2711.3|2699.3|7
1597395900000|2020-08-14 09:05:00|2710.3|2698.3|2709|2697|2712.1|2700.1|2709|2697|26
1597396200000|2020-08-14 09:10:00|2708.8|2696.8|2709.8|2697.8|2710.8|2698.8|2707|2695|37
1597396500000|2020-08-14 09:15:00|2709|2697|2711.8|2699.8|2716.6|2704.6|2709|2697|7
1597396800000|2020-08-14 09:20:00|2712|2700|2713.4|2701.4|2716|2704|2712|2700|0
1597397100000|2020-08-14 09:25:00|2713.3|2701.3|2713.4|2701.4|2715.9|2703.9|2711.9|2699.9|0
1597397400000|2020-08-14 09:30:00|2713.6|2701.6|2711.9|2699.9|2713.9|2701.9|2711.9|2699.9|0
1597397700000|2020-08-14 09:35:00|2712.8|2700.8|2709.1|2697.1|2713.9|2701.9|2709.1|2697.1|9
1597398000000|2020-08-14 09:40:00|2708.3|2696.3|2707.6|2695.6|2710.8|2698.8|2705.9|2693.9|16
1597398300000|2020-08-14 09:45:00|2706.8|2694.8|2707.4|2695.4|2708.7|2696.7|2704.2|2692.2|13
1597398600000|2020-08-14 09:50:00|2707.2|2695.2|2702.7|2690.7|2710.2|2698.2|2701.9|2689.9|161
1597398900000|2020-08-14 09:55:00|2702.6|2690.6|2716.9|2704.9|2717.2|2705.2|2702.6|2690.6|185
1597631400000|2020-08-17 02:30:00|2766.6|2754.6|2754.2|2742.2|2769.4|2757.4|2751.9|2739.9|38
1597631700000|2020-08-17 02:35:00|2754.3|2742.3|2755|2743|2758|2746|2748.8|2736.8|14
1597632000000|2020-08-17 02:40:00|2755.4|2743.4|2753.3|2741.3|2755.7|2743.7|2752.1|2740.1|174
1597632300000|2020-08-17 02:45:00|2754.2|2742.2|2751.5|2739.5|2757.2|2745.2|2750.3|2738.3|14
1597632600000|2020-08-17 02:50:00|2751.4|2739.4|2741|2729|2751.5|2739.5|2740|2728|25
1597632900000|2020-08-17 02:55:00|2740.7|2728.7|2741.4|2729.4|2742.7|2730.7|2737|2725|24
1597633200000|2020-08-17 03:00:00|2741|2729|2741.5|2729.5|2741.7|2729.7|2736.5|2724.5|5
1597633500000|2020-08-17 03:05:00|2740.7|2728.7|2738.4|2726.4|2741.5|2729.5|2736.5|2724.5|2
1597633800000|2020-08-17 03:10:00|2738.9|2726.9|2740.8|2728.8|2742.4|2730.4|2738.4|2726.4|0
1597634100000|2020-08-17 03:15:00|2740.9|2728.9|2739.9|2727.9|2740.9|2728.9|2736.6|2724.6|2
1597634400000|2020-08-17 03:20:00|2740.3|2728.3|2744.1|2732.1|2745.1|2733.1|2740.3|2728.3|4
1597634700000|2020-08-17 03:25:00|2744.6|2732.6|2745.8|2733.8|2746.1|2734.1|2744.1|2732.1|2
1597635000000|2020-08-17 03:30:00|2745.3|2733.3|2750.2|2738.2|2750.2|2738.2|2745.3|2733.3|0
1597635300000|2020-08-17 03:35:00|2750|2738|2748|2736|2750|2738|2748|2736|1
1597635600000|2020-08-17 03:40:00|2747.1|2735.1|2743.4|2731.4|2747.1|2735.1|2743|2731|1
1597635900000|2020-08-17 03:45:00|2744|2732|2745|2733|2745.1|2733.1|2743.5|2731.5|0
1597636200000|2020-08-17 03:50:00|2745.9|2733.9|2743.5|2731.5|2746.9|2734.9|2740.1|2728.1|0
1597636500000|2020-08-17 03:55:00|2743.1|2731.1|2740.1|2728.1|2744.9|2732.9|2740.1|2728.1|0
1597636800000|2020-08-17 04:00:00|2740|2728|2743|2731|2743.1|2731.1|2739.6|2727.6|0
1597637100000|2020-08-17 04:05:00|2742.7|2730.7|2740.5|2728.5|2742.7|2730.7|2740.5|2728.5|0
1597637400000|2020-08-17 04:10:00|2741.3|2729.3|2734.9|2722.9|2741.3|2729.3|2734.1|2722.1|0
1597637700000|2020-08-17 04:15:00|2735.8|2723.8|2736.1|2724.1|2737.4|2725.4|2734.6|2722.6|6
1597638000000|2020-08-17 04:20:00|2735.6|2723.6|2733.6|2721.6|2735.6|2723.6|2731.2|2719.2|10
1597638300000|2020-08-17 04:25:00|2733.2|2721.2|2739.3|2727.3|2742.2|2730.2|2733.1|2721.1|15
1597645800000|2020-08-17 06:30:00|2740.8|2728.8|2745.3|2733.3|2753|2741|2740.8|2728.8|2
1597646100000|2020-08-17 06:35:00|2745.1|2733.1|2742.5|2730.5|2746.1|2734.1|2742.5|2730.5|32
1597646400000|2020-08-17 06:40:00|2743|2731|2745.9|2733.9|2746|2734|2741.3|2729.3|14
1597646700000|2020-08-17 06:45:00|2746|2734|2744.4|2732.4|2746.2|2734.2|2743.7|2731.7|8
1597647000000|2020-08-17 06:50:00|2744|2732|2737.5|2725.5|2744|2732|2736.1|2724.1|34
1597647300000|2020-08-17 06:55:00|2737.1|2725.1|2736.1|2724.1|2738.1|2726.1|2735.3|2723.3|7
1597647600000|2020-08-17 07:00:00|2735.3|2723.3|2737.2|2725.2|2737.6|2725.6|2733.3|2721.3|18
1597647900000|2020-08-17 07:05:00|2738.1|2726.1|2733.7|2721.7|2739.1|2727.1|2732.8|2720.8|1
1597648200000|2020-08-17 07:10:00|2733.3|2721.3|2733.2|2721.2|2734.1|2722.1|2730.5|2718.5|2
1597648500000|2020-08-17 07:15:00|2732.3|2720.3|2731.9|2719.9|2734.1|2722.1|2730|2718|13
1597648800000|2020-08-17 07:20:00|2731.5|2719.5|2730.7|2718.7|2731.5|2719.5|2728.9|2716.9|4
1597649100000|2020-08-17 07:25:00|2731|2719|2737.8|2725.8|2738.7|2726.7|2731|2719|0
1597649400000|2020-08-17 07:30:00|2737|2725|2734.4|2722.4|2738|2726|2733.2|2721.2|0
1597649700000|2020-08-17 07:35:00|2733.5|2721.5|2733.9|2721.9|2733.9|2721.9|2731.4|2719.4|0
1597650000000|2020-08-17 07:40:00|2734|2722|2736.7|2724.7|2736.8|2724.8|2733|2721|1
1597650300000|2020-08-17 07:45:00|2736.8|2724.8|2738.4|2726.4|2740.4|2728.4|2734.4|2722.4|19
1597650600000|2020-08-17 07:50:00|2738|2726|2740.8|2728.8|2742|2730|2738|2726|0
1597650900000|2020-08-17 07:55:00|2740.9|2728.9|2740.6|2728.6|2742.5|2730.5|2740.6|2728.6|28
1597651200000|2020-08-17 08:00:00|2740|2728|2735.7|2723.7|2740|2728|2734.7|2722.7|4
1597651500000|2020-08-17 08:05:00|2735.2|2723.2|2737.4|2725.4|2737.5|2725.5|2734.7|2722.7|0
1597651800000|2020-08-17 08:10:00|2737|2725|2737.5|2725.5|2737.5|2725.5|2735.7|2723.7|5
1597652100000|2020-08-17 08:15:00|2737.4|2725.4|2737|2725|2738.3|2726.3|2735.6|2723.6|2
1597652400000|2020-08-17 08:20:00|2735.5|2723.5|2738.4|2726.4|2738.4|2726.4|2734.1|2722.1|37
1597652700000|2020-08-17 08:25:00|2738.5|2726.5|2739.5|2727.5|2741.1|2729.1|2738.1|2726.1|0
1597653000000|2020-08-17 08:30:00|2739.4|2727.4|2738.7|2726.7|2741.1|2729.1|2737.5|2725.5|8
1597653300000|2020-08-17 08:35:00|2738.8|2726.8|2742.7|2730.7|2744.5|2732.5|2738.8|2726.8|5
1597653600000|2020-08-17 08:40:00|2743.1|2731.1|2751.7|2739.7|2751.8|2739.8|2741.5|2729.5|17
1597653900000|2020-08-17 08:45:00|2751.6|2739.6|2752.8|2740.8|2753.7|2741.7|2751.3|2739.3|16
1597654200000|2020-08-17 08:50:00|2752.7|2740.7|2750.3|2738.3|2752.7|2740.7|2748.7|2736.7|8
1597654500000|2020-08-17 08:55:00|2749.4|2737.4|2745.8|2733.8|2749.4|2737.4|2744.9|2732.9|1
1597654800000|2020-08-17 09:00:00|2745.4|2733.4|2744.8|2732.8|2748.8|2736.8|2744.8|2732.8|10
1597655100000|2020-08-17 09:05:00|2745.4|2733.4|2746.5|2734.5|2748.3|2736.3|2743.4|2731.4|7
1597655400000|2020-08-17 09:10:00|2747.5|2735.5|2743.4|2731.4|2747.5|2735.5|2743|2731|0
1597655700000|2020-08-17 09:15:00|2743|2731|2745|2733|2746|2734|2742.5|2730.5|0
1597656000000|2020-08-17 09:20:00|2745.1|2733.1|2749.8|2737.8|2750.8|2738.8|2745.1|2733.1|5
1597656300000|2020-08-17 09:25:00|2749.9|2737.9|2749.9|2737.9|2751.1|2739.1|2749.9|2737.9|30
1597656600000|2020-08-17 09:30:00|2749.4|2737.4|2747.2|2735.2|2749.5|2737.5|2745.7|2733.7|0
1597656900000|2020-08-17 09:35:00|2747.5|2735.5|2747.5|2735.5|2748.5|2736.5|2745.5|2733.5|0
1597657200000|2020-08-17 09:40:00|2746.4|2734.4|2741.1|2729.1|2746.5|2734.5|2741|2729|4
1597657500000|2020-08-17 09:45:00|2741|2729|2737.1|2725.1|2741|2729|2737.1|2725.1|0
1597657800000|2020-08-17 09:50:00|2737|2725|2733.9|2721.9|2739.6|2727.6|2733.2|2721.2|208
1597658100000|2020-08-17 09:55:00|2734.2|2722.2|2732.9|2720.9|2738|2726|2731.4|2719.4|81
1597717800000|2020-08-18 02:30:00|2722.2|2710.2|2708.2|2696.2|2724.7|2712.7|2708.2|2696.2|8
1597718100000|2020-08-18 02:35:00|2706.4|2694.4|2701|2689|2707.2|2695.2|2696.2|2684.2|17
1597718400000|2020-08-18 02:40:00|2700.9|2688.9|2697.1|2685.1|2701.3|2689.3|2697.1|2685.1|28
1597718700000|2020-08-18 02:45:00|2696.2|2684.2|2694.2|2682.2|2697.3|2685.3|2694.2|2682.2|47
1597719000000|2020-08-18 02:50:00|2694.1|2682.1|2699.7|2687.7|2702|2690|2692.1|2680.1|4
1597719300000|2020-08-18 02:55:00|2700.9|2688.9|2700.5|2688.5|2702.3|2690.3|2699.9|2687.9|8
1597719600000|2020-08-18 03:00:00|2700|2688|2703.3|2691.3|2704.3|2692.3|2699.9|2687.9|10
1597719900000|2020-08-18 03:05:00|2703.8|2691.8|2710.3|2698.3|2712.7|2700.7|2702.4|2690.4|25
1597720200000|2020-08-18 03:10:00|2711.1|2699.1|2721.3|2709.3|2728.8|2716.8|2710.3|2698.3|10
1597720500000|2020-08-18 03:15:00|2719.7|2707.7|2719.3|2707.3|2726.2|2714.2|2714.2|2702.2|3
1597720800000|2020-08-18 03:20:00|2719.4|2707.4|2718.6|2706.6|2723|2711|2713.1|2701.1|7
1597721100000|2020-08-18 03:25:00|2718.8|2706.8|2716.1|2704.1|2719.1|2707.1|2714.1|2702.1|1
1597721400000|2020-08-18 03:30:00|2715.1|2703.1|2711.8|2699.8|2720.4|2708.4|2711.8|2699.8|50
1597721700000|2020-08-18 03:35:00|2712.6|2700.6|2707.4|2695.4|2712.6|2700.6|2707.4|2695.4|42
1597722000000|2020-08-18 03:40:00|2707.2|2695.2|2712.2|2700.2|2713.2|2701.2|2707.1|2695.1|7
1597722300000|2020-08-18 03:45:00|2712.7|2700.7|2713.2|2701.2|2713.7|2701.7|2710.7|2698.7|0
1597722600000|2020-08-18 03:50:00|2712.6|2700.6|2708.7|2696.7|2712.6|2700.6|2706.8|2694.8|14
1597722900000|2020-08-18 03:55:00|2708.3|2696.3|2709.4|2697.4|2709.4|2697.4|2707.8|2695.8|2
1597723200000|2020-08-18 04:00:00|2709.5|2697.5|2710.2|2698.2|2710.2|2698.2|2709.5|2697.5|16
1597723500000|2020-08-18 04:05:00|2711|2699|2711.3|2699.3|2712.1|2700.1|2710.5|2698.5|7
1597723800000|2020-08-18 04:10:00|2711.7|2699.7|2710.9|2698.9|2711.8|2699.8|2710.1|2698.1|0
1597724100000|2020-08-18 04:15:00|2710.5|2698.5|2710|2698|2710.5|2698.5|2710|2698|13
1597724400000|2020-08-18 04:20:00|2710.4|2698.4|2711.5|2699.5|2711.5|2699.5|2710.4|2698.4|32
1597724700000|2020-08-18 04:25:00|2711.6|2699.6|2712|2700|2712|2700|2708.2|2696.2|11
1597732200000|2020-08-18 06:30:00|2703|2691|2699.3|2687.3|2703|2691|2695.9|2683.9|22
1597732500000|2020-08-18 06:35:00|2698.4|2686.4|2707.7|2695.7|2708.1|2696.1|2695.6|2683.6|19
1597732800000|2020-08-18 06:40:00|2708.9|2696.9|2707.2|2695.2|2712.5|2700.5|2705.6|2693.6|4
1597733100000|2020-08-18 06:45:00|2707.7|2695.7|2710.7|2698.7|2711.6|2699.6|2707.2|2695.2|0
1597733400000|2020-08-18 06:50:00|2710.6|2698.6|2713.9|2701.9|2714.8|2702.8|2710.6|2698.6|4
1597733700000|2020-08-18 06:55:00|2713.8|2701.8|2714.9|2702.9|2717.3|2705.3|2712.8|2700.8|3
1597734000000|2020-08-18 07:00:00|2715.3|2703.3|2714.8|2702.8|2716.2|2704.2|2713.8|2701.8|1
1597734300000|2020-08-18 07:05:00|2714.7|2702.7|2722.1|2710.1|2723.3|2711.3|2714.7|2702.7|21
1597734600000|2020-08-18 07:10:00|2722|2710|2724.5|2712.5|2725.9|2713.9|2721.1|2709.1|10
1597734900000|2020-08-18 07:15:00|2724.9|2712.9|2722.2|2710.2|2726.1|2714.1|2722.2|2710.2|3
1597735200000|2020-08-18 07:20:00|2722.3|2710.3|2722.5|2710.5|2723.3|2711.3|2720|2708|6
1597735500000|2020-08-18 07:25:00|2722.4|2710.4|2723.7|2711.7|2724.2|2712.2|2722.4|2710.4|1
1597735800000|2020-08-18 07:30:00|2723.3|2711.3|2734.2|2722.2|2734.2|2722.2|2722.8|2710.8|1
1597736100000|2020-08-18 07:35:00|2734.3|2722.3|2743.7|2731.7|2747.2|2735.2|2734.3|2722.3|19
1597736400000|2020-08-18 07:40:00|2744.6|2732.6|2747.4|2735.4|2751.4|2739.4|2742.2|2730.2|14
1597736700000|2020-08-18 07:45:00|2747|2735|2740|2728|2747.4|2735.4|2739.5|2727.5|5
1597737000000|2020-08-18 07:50:00|2740.4|2728.4|2742|2730|2743.3|2731.3|2740|2728|0
1597737300000|2020-08-18 07:55:00|2742.8|2730.8|2747.5|2735.5|2747.5|2735.5|2741.9|2729.9|5
1597737600000|2020-08-18 08:00:00|2747.4|2735.4|2749.9|2737.9|2749.9|2737.9|2745.4|2733.4|5
1597737900000|2020-08-18 08:05:00|2750.2|2738.2|2748.2|2736.2|2752|2740|2746.1|2734.1|6
1597738200000|2020-08-18 08:10:00|2747.1|2735.1|2742.4|2730.4|2747.1|2735.1|2741.5|2729.5|0
1597738500000|2020-08-18 08:15:00|2742|2730|2742.5|2730.5|2742.6|2730.6|2741.9|2729.9|0
1597738800000|2020-08-18 08:20:00|2742.6|2730.6|2737.6|2725.6|2742.6|2730.6|2737.5|2725.5|0
1597739100000|2020-08-18 08:25:00|2737.7|2725.7|2736.9|2724.9|2739|2727|2734.9|2722.9|3
1597739400000|2020-08-18 08:30:00|2736.4|2724.4|2737.4|2725.4|2737.5|2725.5|2736.4|2724.4|0
1597739700000|2020-08-18 08:35:00|2737.5|2725.5|2733.5|2721.5|2740.3|2728.3|2733.5|2721.5|3
1597740000000|2020-08-18 08:40:00|2733.4|2721.4|2731.7|2719.7|2733.4|2721.4|2722.1|2710.1|9
1597740300000|2020-08-18 08:45:00|2734.2|2722.2|2745.2|2733.2|2746.3|2734.3|2734.2|2722.2|0
1597740600000|2020-08-18 08:50:00|2745.3|2733.3|2746.8|2734.8|2746.8|2734.8|2742.2|2730.2|8
1597740900000|2020-08-18 08:55:00|2747.1|2735.1|2745.7|2733.7|2747.2|2735.2|2744.5|2732.5|2
1597741200000|2020-08-18 09:00:00|2745.8|2733.8|2747.1|2735.1|2749.6|2737.6|2745.1|2733.1|2
1597741500000|2020-08-18 09:05:00|2747.2|2735.2|2748.9|2736.9|2750.8|2738.8|2747.2|2735.2|6
1597741800000|2020-08-18 09:10:00|2748.7|2736.7|2744.9|2732.9|2750.4|2738.4|2743.9|2731.9|0
1597742100000|2020-08-18 09:15:00|2745.1|2733.1|2752.6|2740.6|2752.6|2740.6|2743.9|2731.9|8
1597742400000|2020-08-18 09:20:00|2753|2741|2757.8|2745.8|2760.8|2748.8|2753|2741|46
1597742700000|2020-08-18 09:25:00|2757.4|2745.4|2758.7|2746.7|2760.4|2748.4|2755.3|2743.3|0
1597743000000|2020-08-18 09:30:00|2758.6|2746.6|2764.7|2752.7|2765.6|2753.6|2758.6|2746.6|12
1597743300000|2020-08-18 09:35:00|2764.8|2752.8|2768.7|2756.7|2770.8|2758.8|2764.5|2752.5|12
1597743600000|2020-08-18 09:40:00|2769.1|2757.1|2768.7|2756.7|2770.5|2758.5|2766.3|2754.3|50
1597743900000|2020-08-18 09:45:00|2769.2|2757.2|2769.4|2757.4|2772|2760|2767.2|2755.2|43
1597744200000|2020-08-18 09:50:00|2768.4|2756.4|2762.7|2750.7|2768.4|2756.4|2761.8|2749.8|0
1597744500000|2020-08-18 09:55:00|2763.2|2751.2|2763|2751|2764.6|2752.6|2761.4|2749.4|5
1597804200000|2020-08-19 02:30:00|2759|2743|2750.3|2738.3|2760.5|2745|2747.5|2735.5|0
1597804500000|2020-08-19 02:35:00|2749.8|2737.8|2765.3|2753.3|2773.8|2761.8|2749.8|2737.8|0
1597804800000|2020-08-19 02:40:00|2765.7|2753.7|2772.7|2760.7|2773.2|2761.2|2765.7|2753.7|7
1597805100000|2020-08-19 02:45:00|2772.6|2760.6|2773.9|2761.9|2776.5|2764.5|2772.6|2760.2|65
1597805400000|2020-08-19 02:50:00|2774|2762|2772.4|2760.4|2777.4|2765.4|2767.4|2755.4|0
1597805700000|2020-08-19 02:55:00|2772.5|2760.5|2767.8|2755.8|2775.7|2763.7|2767.8|2753|0
1597806000000|2020-08-19 03:00:00|2768.4|2756.4|2772.9|2760.9|2776.4|2764.4|2767.3|2755.3|0
1597806300000|2020-08-19 03:05:00|2773|2761|2779.6|2767.6|2779.8|2767.8|2772.4|2760.4|0
1597806600000|2020-08-19 03:10:00|2779.5|2767.5|2788.2|2776.2|2788.2|2776.2|2778.2|2766.2|16
1597806900000|2020-08-19 03:15:00|2787.8|2775.8|2796.8|2784.8|2797.8|2785.8|2785.8|2773.8|33
1597807200000|2020-08-19 03:20:00|2796.3|2784.3|2795.1|2783.1|2797.4|2785.4|2793.1|2781.1|101
1597807500000|2020-08-19 03:25:00|2795.6|2783.6|2791.6|2779.6|2795.6|2783.6|2791.2|2779.2|44
1597807800000|2020-08-19 03:30:00|2791.2|2779.2|2791.3|2779.3|2794.2|2782.2|2790.8|2778.8|0
1597808100000|2020-08-19 03:35:00|2790.8|2778.8|2789.3|2777.3|2791.3|2779.3|2788.8|2776.8|0
1597808400000|2020-08-19 03:40:00|2789.4|2777.4|2790.8|2778.8|2794.7|2782.7|2789.4|2777.4|0
1597808700000|2020-08-19 03:45:00|2790.9|2778.9|2790.8|2778.8|2792.3|2780.3|2789.8|2777.8|0
1597809000000|2020-08-19 03:50:00|2790.9|2778.9|2791.8|2779.8|2793.7|2781.7|2789.9|2777.9|12
1597809300000|2020-08-19 03:55:00|2791.7|2779.7|2790.3|2778.3|2793.2|2781.2|2789.7|2777.7|0
1597809600000|2020-08-19 04:00:00|2790.2|2778.2|2786.3|2774.3|2790.3|2778.3|2786.3|2774.3|1
1597809900000|2020-08-19 04:05:00|2787.5|2775.5|2787.9|2775.9|2788.8|2776.8|2787.3|2775.3|0
1597810200000|2020-08-19 04:10:00|2787.8|2775.8|2785.5|2773.5|2787.9|2775.9|2785.1|2773.1|13
1597810500000|2020-08-19 04:15:00|2786.4|2774.4|2786.6|2774.6|2787.5|2775.5|2786|2774|5
1597810800000|2020-08-19 04:20:00|2786.1|2774.1|2786.7|2774.7|2787.7|2775.7|2786.1|2774.1|0
1597811100000|2020-08-19 04:25:00|2786.6|2774.6|2786|2774|2786.6|2774.6|2785.7|2773.7|3
1597818600000|2020-08-19 06:30:00|2792.9|2780.9|2797.6|2785.6|2797.6|2785.6|2790.9|2778.9|7
1597818900000|2020-08-19 06:35:00|2797.1|2785.1|2795.1|2783.1|2797.1|2785.1|2791.2|2779.2|9
1597819200000|2020-08-19 06:40:00|2795.6|2783.6|2797.6|2785.6|2800.6|2788.6|2794.1|2782.1|31
1597819500000|2020-08-19 06:45:00|2797.7|2785.7|2802|2790|2804.4|2792.4|2797.6|2785.6|10
1597819800000|2020-08-19 06:50:00|2803|2791|2803.5|2791.5|2805|2793|2801.5|2789.5|5
1597820100000|2020-08-19 06:55:00|2803.7|2791.7|2796.6|2784.6|2804.1|2792.1|2794.6|2782.6|8
1597820400000|2020-08-19 07:00:00|2796.1|2784.1|2787.6|2775.6|2799.6|2787.6|2787.5|2775.5|0
1597820700000|2020-08-19 07:05:00|2787.7|2775.7|2787.5|2775.5|2789.6|2777.6|2784.6|2772.6|24
1597821000000|2020-08-19 07:10:00|2787.9|2775.9|2789.5|2777.5|2790.5|2778.5|2786.5|2774.5|0
1597821300000|2020-08-19 07:15:00|2789.3|2777.3|2784.5|2772.5|2789.5|2777.5|2781.5|2769.5|30
1597821600000|2020-08-19 07:20:00|2783.5|2771.5|2784.5|2772.5|2787.5|2775.5|2782.3|2770.3|12
1597821900000|2020-08-19 07:25:00|2784|2772|2782.5|2770.5|2784.5|2772.5|2781.5|2769.5|0
1597822200000|2020-08-19 07:30:00|2783.5|2771.5|2786.3|2774.3|2790.5|2778.5|2783.4|2771.4|13
1597822500000|2020-08-19 07:35:00|2785.5|2773.5|2786.2|2774.2|2789.5|2777.5|2784.4|2772.4|21
1597822800000|2020-08-19 07:40:00|2786.3|2774.3|2788.3|2776.3|2789.4|2777.4|2786.3|2774.3|3
1597823100000|2020-08-19 07:45:00|2788.4|2776.4|2787.3|2775.3|2788.8|2776.8|2786.4|2774.4|5
1597823400000|2020-08-19 07:50:00|2788.2|2776.2|2788.4|2776.4|2789.4|2777.4|2786.3|2774.3|0
1597823700000|2020-08-19 07:55:00|2788.3|2776.3|2790.4|2778.4|2791.9|2779.9|2788.3|2776.3|0
1597824000000|2020-08-19 08:00:00|2790.9|2778.9|2793.4|2781.4|2795.3|2783.3|2790.4|2778.4|10
1597824300000|2020-08-19 08:05:00|2793.8|2781.8|2792.3|2780.3|2794.3|2782.3|2792.3|2780.3|5
1597824600000|2020-08-19 08:10:00|2792.2|2780.2|2791.4|2779.4|2792.2|2780.2|2788.3|2776.3|0
1597824900000|2020-08-19 08:15:00|2791.9|2779.9|2796.4|2784.4|2799.3|2787.3|2791.9|2779.9|0
1597825200000|2020-08-19 08:20:00|2797.3|2785.3|2800.3|2788.3|2802.2|2790.2|2796.3|2784.3|24
1597825500000|2020-08-19 08:25:00|2800.4|2788.4|2799.3|2787.3|2801.3|2789.3|2799.3|2787.3|10
1597825800000|2020-08-19 08:30:00|2798.8|2786.8|2799.3|2787.3|2799.8|2787.8|2798.8|2786.8|0
1597826100000|2020-08-19 08:35:00|2800.2|2788.2|2800.3|2788.3|2800.3|2788.3|2799.7|2787.7|0
1597826400000|2020-08-19 08:40:00|2800.4|2788.4|2795.3|2783.3|2801.3|2789.3|2794.9|2782.9|0
1597826700000|2020-08-19 08:45:00|2795.4|2783.4|2796.4|2784.4|2797.4|2785.4|2788.4|2776.4|7
1597827000000|2020-08-19 08:50:00|2795.9|2783.9|2797.9|2785.9|2799.4|2787.4|2794.4|2782.4|3
1597827300000|2020-08-19 08:55:00|2797.4|2785.4|2791.8|2779.8|2797.4|2785.4|2790.3|2778.3|2
1597827600000|2020-08-19 09:00:00|2791.7|2779.7|2786.3|2774.3|2791.7|2779.7|2786.3|2774.3|7
1597827900000|2020-08-19 09:05:00|2786.8|2774.8|2786.7|2774.7|2791.7|2779.7|2786.7|2774.7|2
1597828200000|2020-08-19 09:10:00|2786.8|2774.8|2788.8|2776.8|2788.9|2776.9|2783.9|2771.9|0
1597828500000|2020-08-19 09:15:00|2788.4|2776.4|2791.3|2779.3|2791.3|2779.3|2787.9|2775.9|0
1597828800000|2020-08-19 09:20:00|2792.2|2780.2|2793.2|2781.2|2795.3|2783.3|2792.2|2780.2|4
1597829100000|2020-08-19 09:25:00|2793.3|2781.3|2792.3|2780.3|2794.2|2782.2|2791.2|2779.2|3
1597829400000|2020-08-19 09:30:00|2792.2|2780.2|2783.6|2771.6|2792.2|2780.2|2782.7|2770.7|24
1597829700000|2020-08-19 09:35:00|2784.1|2772.1|2782.2|2770.2|2784.8|2772.8|2781.8|2769.8|10
1597830000000|2020-08-19 09:40:00|2782.3|2770.3|2783.1|2771.1|2785.1|2773.1|2780.6|2768.6|6
1597830300000|2020-08-19 09:45:00|2783.2|2771.2|2783.7|2771.7|2786.7|2774.7|2783.1|2771.1|36
1597830600000|2020-08-19 09:50:00|2784.1|2772.1|2785.4|2773.4|2788.5|2776.5|2783.9|2771.9|38
1597830900000|2020-08-19 09:55:00|2785.5|2773.5|2785.3|2773.3|2787.2|2775.2|2783|2771|20
1597977000000|2020-08-21 02:30:00|2725.8|2709.8|2734.2|2722.2|2738|2726|2721.6|2707.6|45
1597977300000|2020-08-21 02:35:00|2734.1|2722.1|2739.4|2727.4|2740.4|2728.4|2733.5|2721.5|23
1597977600000|2020-08-21 02:40:00|2739.5|2727.5|2742.6|2730.6|2743|2731|2739|2727|2
1597977900000|2020-08-21 02:45:00|2743|2731|2741|2729|2744.6|2732.6|2741|2729|21
1597978200000|2020-08-21 02:50:00|2740|2728|2740|2728|2740.1|2728.1|2735.6|2723.6|0
1597978500000|2020-08-21 02:55:00|2740.5|2728.5|2738.5|2726.5|2740.5|2728.5|2736.1|2724.1|0
1597978800000|2020-08-21 03:00:00|2738.6|2726.6|2740.6|2728.6|2740.6|2728.6|2738.5|2726.5|0
1597979100000|2020-08-21 03:05:00|2739.6|2727.6|2738.1|2726.1|2739.6|2727.6|2735.2|2723.2|45
1597979400000|2020-08-21 03:10:00|2738.2|2726.2|2742.6|2730.6|2743|2731|2738.2|2726.2|1
1597979700000|2020-08-21 03:15:00|2743.5|2731.5|2737.7|2725.7|2743.6|2731.6|2737.7|2725.7|0
1597980000000|2020-08-21 03:20:00|2737.3|2725.3|2737.7|2725.7|2738.6|2726.6|2736.2|2724.2|5
1597980300000|2020-08-21 03:25:00|2738.2|2726.2|2736.1|2724.1|2738.2|2726.2|2734.2|2722.2|13
1597980600000|2020-08-21 03:30:00|2735.6|2723.6|2728.9|2716.9|2735.6|2723.6|2728.9|2716.9|24
1597980900000|2020-08-21 03:35:00|2729|2717|2726.8|2714.8|2731.5|2719.5|2726.8|2714.8|5
1597981200000|2020-08-21 03:40:00|2727.8|2715.8|2731.3|2719.3|2731.3|2719.3|2727.8|2715.8|10
1597981500000|2020-08-21 03:45:00|2731.4|2719.4|2733.3|2721.3|2734.2|2721.3|2730.3|2717.8|0
1597981800000|2020-08-21 03:50:00|2732.4|2720.4|2732.9|2720.9|2733.3|2721.3|2732.4|2720.4|2
1597982100000|2020-08-21 03:55:00|2733.2|2721.2|2732.3|2720.3|2733.2|2721.2|2732.3|2720.3|0
1597982400000|2020-08-21 04:00:00|2732.7|2720.7|2732.7|2720.7|2733.3|2721.3|2731.4|2719.4|4
1597982700000|2020-08-21 04:05:00|2733.3|2721.3|2732.8|2720.8|2735.3|2723.3|2732.3|2720.3|2
1597983000000|2020-08-21 04:10:00|2733.2|2721.2|2732.7|2720.7|2733.8|2721.8|2731.8|2719.8|7
1597983300000|2020-08-21 04:15:00|2732.3|2720.3|2733.2|2721.2|2734.2|2722.2|2732.2|2720.2|3
1597983600000|2020-08-21 04:20:00|2733.6|2721.6|2734.7|2722.7|2734.8|2722.8|2732.8|2720.8|11
1597983900000|2020-08-21 04:25:00|2733.7|2721.7|2730.4|2718.4|2733.7|2721.7|2729.9|2717.9|9
1597991400000|2020-08-21 06:30:00|2724.8|2712.8|2718.7|2706.7|2724.8|2712.8|2713.7|2701.7|186
1597991700000|2020-08-21 06:35:00|2718.8|2706.8|2721.3|2709.3|2722.2|2709.4|2718.3|2706.2|82
1597992000000|2020-08-21 06:40:00|2720.8|2708.8|2723.3|2711.3|2723.4|2711.4|2720.7|2708.7|0
1597992300000|2020-08-21 06:45:00|2722.9|2710.9|2726.3|2714.3|2726.3|2714.3|2722.8|2710.8|15
1597992600000|2020-08-21 06:50:00|2726.1|2714.1|2726.6|2714.6|2728|2716|2726.1|2714.1|4
1597992900000|2020-08-21 06:55:00|2726.7|2714.7|2727.1|2715.1|2727.1|2715.1|2726.5|2714.5|3
1597993200000|2020-08-21 07:00:00|2726.6|2714.6|2728.2|2716.2|2729.6|2717.6|2726.2|2714.2|42
1597993500000|2020-08-21 07:05:00|2727.8|2715.8|2733.7|2721.7|2735.2|2723.2|2727.8|2715.8|21
1597993800000|2020-08-21 07:10:00|2733.2|2721.2|2734.7|2722.7|2734.7|2722.7|2732.2|2720.2|14
1597994100000|2020-08-21 07:15:00|2734.2|2722.2|2731.3|2719.3|2734.2|2722.2|2729.7|2717.7|24
1597994400000|2020-08-21 07:20:00|2730.8|2718.8|2732.4|2720.4|2733.4|2721.4|2729.8|2717.8|28
1597994700000|2020-08-21 07:25:00|2732.3|2720.3|2731.8|2719.8|2732.8|2720.8|2730.7|2718.7|4
1597995000000|2020-08-21 07:30:00|2731.7|2719.7|2727.8|2715.8|2731.8|2719.8|2727.4|2715.4|15
1597995300000|2020-08-21 07:35:00|2728.3|2716.3|2731.3|2719.3|2733.4|2721.4|2728.3|2716.3|16
1597995600000|2020-08-21 07:40:00|2731.7|2719.7|2730.8|2718.8|2731.7|2719.7|2730.2|2718.2|3
1597995900000|2020-08-21 07:45:00|2731.7|2719.7|2732.8|2720.8|2733.7|2721.7|2731.7|2719.7|0
1597996200000|2020-08-21 07:50:00|2733.2|2721.2|2733.3|2721.3|2733.8|2721.8|2733.2|2721.2|3
1597996500000|2020-08-21 07:55:00|2733.2|2721.2|2736.7|2724.7|2737.3|2725.3|2733.2|2721.2|23
1597996800000|2020-08-21 08:00:00|2737.2|2725.2|2735.3|2723.3|2737.2|2725.2|2734.8|2722.8|14
1597997100000|2020-08-21 08:05:00|2735.8|2723.8|2735.8|2723.8|2735.8|2723.8|2735.3|2723.3|21
1597997400000|2020-08-21 08:10:00|2734.8|2722.8|2734.9|2722.9|2735.4|2723.4|2733.6|2721.6|21
1597997700000|2020-08-21 08:15:00|2735.3|2723.3|2734.3|2722.3|2735.3|2723.3|2733.8|2721.8|0
1597998000000|2020-08-21 08:20:00|2734.2|2722.2|2731.8|2719.8|2734.2|2722.2|2731.8|2719.8|0
1597998300000|2020-08-21 08:25:00|2731.7|2719.7|2732.3|2720.3|2732.3|2720.3|2730.7|2718.7|5
1597998600000|2020-08-21 08:30:00|2732.2|2720.2|2731.3|2719.3|2732.3|2720.3|2730.8|2718.8|0
1597998900000|2020-08-21 08:35:00|2731.8|2719.8|2731.8|2719.8|2731.8|2719.8|2731.3|2719.3|2
1597999200000|2020-08-21 08:40:00|2731.3|2719.3|2730.2|2718.2|2731.8|2719.8|2729.8|2717.8|2
1597999500000|2020-08-21 08:45:00|2729.8|2717.8|2724.8|2712.8|2731.2|2719.2|2724.8|2712.8|25
1597999800000|2020-08-21 08:50:00|2723.9|2711.9|2724.4|2712.4|2725.3|2713.3|2722.9|2710.9|1
1598000100000|2020-08-21 08:55:00|2725.3|2713.3|2732.2|2720.2|2732.2|2720.2|2725.3|2713.3|8
1598000400000|2020-08-21 09:00:00|2732.3|2720.3|2733.7|2721.7|2734.7|2722.7|2731.8|2719.8|20
1598000700000|2020-08-21 09:05:00|2733.2|2721.2|2741.7|2729.7|2742.1|2730.1|2733.1|2721.1|14
1598001000000|2020-08-21 09:10:00|2741.6|2729.6|2745.2|2733.2|2745.2|2733.2|2741.6|2729.6|5
1598001300000|2020-08-21 09:15:00|2745.1|2733.1|2748.1|2736.1|2748.2|2736.2|2745.1|2733.1|39
1598001600000|2020-08-21 09:20:00|2747.6|2735.6|2751.1|2739.1|2752.1|2740.1|2747.6|2735.6|15
1598001900000|2020-08-21 09:25:00|2750.1|2738.1|2749.1|2737.1|2751.2|2739.2|2747.1|2735.1|7
1598002200000|2020-08-21 09:30:00|2750.1|2738.1|2743.1|2731.1|2750.6|2738.6|2743.1|2731.1|7
1598002500000|2020-08-21 09:35:00|2742.2|2730.2|2744.7|2732.7|2745.1|2733.1|2741.7|2729.7|26
1598002800000|2020-08-21 09:40:00|2745.1|2733.1|2748.7|2736.7|2748.7|2736.7|2742.2|2730.2|2
1598003100000|2020-08-21 09:45:00|2749.2|2737.2|2747|2735|2749.2|2737.2|2746.2|2734.2|6
1598003400000|2020-08-21 09:50:00|2746.6|2734.6|2743.3|2731.3|2747.2|2735.2|2743.2|2731.2|41
1598003700000|2020-08-21 09:55:00|2743.7|2731.7|2729.3|2717.3|2744.3|2732.3|2728.3|2716.3|74
1598236200000|2020-08-24 02:30:00|2720.5|2704.5|2719.5|2707.5|2725.4|2713.4|2711|2697.5|30
1598236500000|2020-08-24 02:35:00|2720|2708|2713.5|2701.5|2720.9|2708.9|2713.5|2701.5|6
1598236800000|2020-08-24 02:40:00|2713|2701|2711|2699|2713.4|2701.4|2710.9|2698.9|3
1598237100000|2020-08-24 02:45:00|2711.4|2699.4|2705.4|2693.4|2711.4|2699.4|2705.4|2693.4|37
1598237400000|2020-08-24 02:50:00|2706.4|2694.4|2703.3|2691.3|2708.4|2696.4|2701.9|2689.9|41
1598237700000|2020-08-24 02:55:00|2702.8|2690.8|2706.3|2694.3|2706.8|2694.8|2702.8|2690.8|31
1598238000000|2020-08-24 03:00:00|2706.4|2694.4|2703.3|2691.3|2707.8|2695.8|2703.3|2691.3|5
1598238300000|2020-08-24 03:05:00|2702.3|2690.3|2693.7|2681.7|2703.8|2691.8|2693.3|2681.3|98
1598238600000|2020-08-24 03:10:00|2693.2|2681.2|2691.2|2679.2|2695.2|2683.2|2690.3|2678.3|41
1598238900000|2020-08-24 03:15:00|2690.7|2678.7|2694.8|2682.8|2695.8|2683.8|2689.2|2677.2|12
1598239200000|2020-08-24 03:20:00|2695.8|2683.8|2696.3|2684.3|2696.8|2684.8|2692.8|2680.8|0
1598239500000|2020-08-24 03:25:00|2695.8|2683.8|2695.3|2683.3|2696.3|2684.3|2695.2|2683.2|0
1598239800000|2020-08-24 03:30:00|2695.2|2683.2|2695.3|2683.3|2695.3|2683.3|2693.7|2681.7|0
1598240100000|2020-08-24 03:35:00|2694.8|2682.8|2696.3|2684.3|2696.3|2684.3|2694.3|2682.3|0
1598240400000|2020-08-24 03:40:00|2696.8|2684.8|2697.2|2685.2|2698.7|2686.7|2695.7|2683.7|0
1598240700000|2020-08-24 03:45:00|2697.7|2685.7|2700.2|2688.2|2700.7|2688.7|2697.7|2685.7|14
1598241000000|2020-08-24 03:50:00|2699.7|2687.7|2699.7|2687.7|2699.7|2687.7|2698.2|2686.2|40
1598241300000|2020-08-24 03:55:00|2699.2|2687.2|2697.8|2685.8|2700.2|2688.2|2697.7|2685.7|3
1598241600000|2020-08-24 04:00:00|2698.3|2686.3|2701.8|2689.8|2702.7|2690.7|2698.3|2686.3|15
1598241900000|2020-08-24 04:05:00|2701.3|2689.3|2701.7|2689.7|2701.7|2689.7|2700.3|2688.3|0
1598242200000|2020-08-24 04:10:00|2701.3|2689.3|2697.8|2685.8|2701.3|2689.3|2697.8|2685.8|1
1598242500000|2020-08-24 04:15:00|2698.2|2686.2|2698.2|2686.2|2700.7|2688.7|2697.8|2685.8|0
1598242800000|2020-08-24 04:20:00|2697.7|2685.7|2697.7|2685.7|2698.2|2686.2|2697.7|2685.7|0
1598243100000|2020-08-24 04:25:00|2698.2|2686.2|2702.2|2690.2|2704.2|2692.2|2697.7|2685.7|1
1598250600000|2020-08-24 06:30:00|2714.5|2702.5|2707|2695|2719|2707|2705.5|2693.5|10
1598250900000|2020-08-24 06:35:00|2707.5|2695.5|2710.5|2698.5|2711.5|2699.5|2707.5|2695.5|0
1598251200000|2020-08-24 06:40:00|2710|2698|2709.5|2697.5|2710|2698|2705.5|2693.5|1
1598251500000|2020-08-24 06:45:00|2708.5|2696.5|2705.5|2693.5|2709|2697|2700.5|2688.5|0
1598251800000|2020-08-24 06:50:00|2706|2694|2708.5|2696.5|2710.5|2698.5|2706|2694|55
1598252100000|2020-08-24 06:55:00|2707.5|2695.5|2704.5|2692.5|2707.5|2695.5|2702.5|2690.5|4
1598252400000|2020-08-24 07:00:00|2704.4|2692.4|2700.5|2688.5|2704.4|2692.4|2697.5|2685.5|38
1598252700000|2020-08-24 07:05:00|2702.5|2690.5|2702.4|2690.4|2705|2693|2701.4|2689.4|0
1598253000000|2020-08-24 07:10:00|2703.9|2691.9|2711.4|2699.4|2712.4|2700.4|2703.9|2691.9|0
1598253300000|2020-08-24 07:15:00|2711|2699|2711.4|2699.4|2711.4|2699.4|2708.9|2696.9|2
1598253600000|2020-08-24 07:20:00|2712.4|2700.4|2714.4|2702.4|2717.4|2705.4|2712.4|2700.4|2
1598253900000|2020-08-24 07:25:00|2714.9|2702.9|2720.9|2708.9|2720.9|2708.9|2712.9|2700.9|21
1598254200000|2020-08-24 07:30:00|2723.9|2711.9|2730.9|2718.9|2734.4|2722.4|2722.4|2710.4|3
1598254500000|2020-08-24 07:35:00|2732.4|2720.4|2727.9|2715.9|2733.4|2721.4|2726.4|2714.4|4
1598254800000|2020-08-24 07:40:00|2728.4|2716.4|2725.9|2713.9|2728.4|2716.4|2725.4|2713.4|0
1598255100000|2020-08-24 07:45:00|2726.4|2714.4|2726.4|2714.4|2728.4|2716.4|2726.4|2714.4|0
1598255400000|2020-08-24 07:50:00|2725.9|2713.9|2727.4|2715.4|2727.4|2715.4|2723.9|2711.9|0
1598255700000|2020-08-24 07:55:00|2728.4|2716.4|2725.4|2713.4|2728.4|2716.4|2724.9|2712.9|0
1598256000000|2020-08-24 08:00:00|2726.4|2714.4|2731.4|2719.4|2731.9|2719.9|2726.4|2714.4|17
1598256300000|2020-08-24 08:05:00|2731.3|2719.3|2730.3|2718.3|2731.3|2719.3|2728.3|2716.3|0
1598256600000|2020-08-24 08:10:00|2731.3|2719.3|2730.4|2718.4|2732.8|2720.8|2730.4|2718.4|0
1598256900000|2020-08-24 08:15:00|2731.3|2719.3|2727.8|2715.8|2732.3|2720.3|2727.8|2715.8|0
1598257200000|2020-08-24 08:20:00|2728.3|2716.3|2727.8|2715.8|2731.3|2719.3|2727.8|2715.8|0
1598257500000|2020-08-24 08:25:00|2726.3|2714.3|2719.3|2707.3|2726.8|2714.8|2717.3|2705.3|2
1598257800000|2020-08-24 08:30:00|2718.3|2706.3|2717.3|2705.3|2719.3|2707.3|2716.8|2704.8|1
1598258100000|2020-08-24 08:35:00|2717.8|2705.8|2725.3|2713.3|2725.3|2713.3|2717.3|2705.3|6
1598258400000|2020-08-24 08:40:00|2727.3|2715.3|2726.3|2714.3|2727.3|2715.3|2724.3|2712.3|0
1598258700000|2020-08-24 08:45:00|2726.8|2714.8|2732.8|2720.8|2733.3|2721.3|2726.8|2714.8|62
1598259000000|2020-08-24 08:50:00|2733.3|2721.3|2738.8|2726.8|2738.8|2726.8|2732.8|2720.8|69
1598259300000|2020-08-24 08:55:00|2738.3|2726.3|2737.8|2725.8|2739.8|2727.8|2736.3|2724.3|1
1598259600000|2020-08-24 09:00:00|2738.8|2726.8|2737.3|2725.3|2739.3|2727.3|2733.3|2721.3|0
1598259900000|2020-08-24 09:05:00|2736.3|2724.3|2729.3|2717.3|2736.8|2724.8|2729.3|2717.3|1
1598260200000|2020-08-24 09:10:00|2728.8|2716.8|2731.3|2719.3|2732.3|2720.3|2728.8|2716.8|0
1598260500000|2020-08-24 09:15:00|2730.3|2718.3|2731.3|2719.3|2731.3|2719.3|2729.3|2717.3|0
1598260800000|2020-08-24 09:20:00|2729.8|2717.8|2725.3|2713.3|2729.8|2717.8|2724.8|2712.8|0
1598261100000|2020-08-24 09:25:00|2724.3|2712.3|2725.3|2713.3|2726.3|2714.3|2723.8|2711.8|0
1598261400000|2020-08-24 09:30:00|2725.8|2713.8|2721.3|2709.3|2727.3|2715.3|2720.7|2708.7|0
1598261700000|2020-08-24 09:35:00|2721.2|2709.2|2718.2|2706.2|2722.3|2710.3|2718.2|2706.2|1
1598262000000|2020-08-24 09:40:00|2718.7|2706.7|2718.2|2706.2|2720.3|2708.3|2717.7|2705.7|81
1598262300000|2020-08-24 09:45:00|2717.7|2705.7|2719.2|2707.2|2719.7|2707.7|2717.7|2705.7|0
1598262600000|2020-08-24 09:50:00|2718.2|2706.2|2708.7|2696.7|2720.2|2708.2|2707.7|2695.7|145
1598262900000|2020-08-24 09:55:00|2709.2|2697.2|2703.7|2691.7|2709.2|2697.2|2703.7|2691.7|32
1598322600000|2020-08-25 02:30:00|2736.3|2724.3|2734.8|2722.8|2741.8|2729.8|2731.8|2719.8|142
1598322900000|2020-08-25 02:35:00|2733.8|2721.8|2728.3|2716.3|2734.8|2722.8|2726.8|2714.8|7
1598323200000|2020-08-25 02:40:00|2727.8|2715.8|2727.3|2715.3|2729.3|2717.3|2727.3|2715.3|29
1598323500000|2020-08-25 02:45:00|2728.3|2716.3|2719.8|2707.8|2729.3|2717.3|2718.3|2706.3|25
1598323800000|2020-08-25 02:50:00|2718.8|2706.8|2718.8|2706.8|2721.8|2709.8|2716.8|2704.8|12
1598324100000|2020-08-25 02:55:00|2717.8|2705.8|2716.3|2704.3|2718.8|2706.8|2712.3|2700.3|0
1598324400000|2020-08-25 03:00:00|2716.8|2704.8|2711.8|2699.8|2722.3|2710.3|2710.8|2698.8|29
1598324700000|2020-08-25 03:05:00|2712.8|2700.8|2711.8|2699.8|2714.3|2702.3|2707.8|2695.8|6
1598325000000|2020-08-25 03:10:00|2710.8|2698.8|2704.3|2692.3|2710.8|2698.8|2704.3|2692.3|111
1598325300000|2020-08-25 03:15:00|2704.8|2692.8|2701.3|2689.3|2707.3|2695.3|2696.8|2684.8|21
1598325600000|2020-08-25 03:20:00|2701.8|2689.8|2702.8|2690.8|2702.8|2690.8|2697.3|2685.3|17
1598325900000|2020-08-25 03:25:00|2701.8|2689.8|2699.8|2687.8|2704.8|2692.8|2699.8|2687.8|1
1598326200000|2020-08-25 03:30:00|2700.3|2688.3|2707.8|2695.8|2707.8|2695.8|2700.3|2688.3|107
1598326500000|2020-08-25 03:35:00|2708.8|2696.8|2707.3|2695.3|2710.3|2698.3|2707.3|2695.3|3
1598326800000|2020-08-25 03:40:00|2706.8|2694.8|2701.3|2689.3|2706.8|2694.8|2701.3|2689.3|126
1598327100000|2020-08-25 03:45:00|2699.3|2687.3|2700.8|2688.8|2701.3|2689.3|2696.8|2684.8|222
1598327400000|2020-08-25 03:50:00|2700.3|2688.3|2700.3|2688.3|2700.8|2688.8|2698.8|2686.8|29
1598327700000|2020-08-25 03:55:00|2700.8|2688.8|2702.8|2690.8|2704.8|2692.8|2700.3|2688.3|20
1598328000000|2020-08-25 04:00:00|2702.3|2690.3|2703.8|2691.8|2704.8|2692.8|2702.3|2690.3|0
1598328300000|2020-08-25 04:05:00|2703.3|2691.3|2699.8|2687.8|2703.3|2691.3|2699.8|2687.8|2
1598328600000|2020-08-25 04:10:00|2699.3|2687.3|2696.3|2684.3|2699.3|2687.3|2696.3|2684.3|1
1598328900000|2020-08-25 04:15:00|2696.8|2684.8|2686.8|2674.8|2697.3|2685.3|2686.3|2674.3|398
1598329200000|2020-08-25 04:20:00|2686.3|2674.3|2687.8|2675.8|2690.8|2678.8|2686.3|2674.3|115
1598329500000|2020-08-25 04:25:00|2687.3|2675.3|2681.8|2669.8|2687.3|2675.3|2681.8|2669.8|112
1598337000000|2020-08-25 06:30:00|2672.7|2660.7|2661.7|2649.7|2673.7|2661.7|2659.2|2647.2|153
1598337300000|2020-08-25 06:35:00|2662.2|2650.2|2669.7|2657.7|2672.2|2660.2|2661.7|2649.7|90
1598337600000|2020-08-25 06:40:00|2669.2|2657.2|2664.1|2652.1|2673.2|2661.2|2664.1|2652.1|54
1598337900000|2020-08-25 06:45:00|2663.2|2651.2|2664.7|2652.7|2666.1|2654.1|2663.2|2651.2|38
1598338200000|2020-08-25 06:50:00|2664.1|2652.1|2662.6|2650.6|2664.1|2652.1|2662.1|2650.1|65
1598338500000|2020-08-25 06:55:00|2662.7|2650.7|2662.6|2650.6|2663.6|2651.6|2662.1|2650.1|42
1598338800000|2020-08-25 07:00:00|2662.1|2650.1|2666.1|2654.1|2666.6|2654.6|2662.1|2650.1|7
1598339100000|2020-08-25 07:05:00|2665.1|2653.1|2668.6|2656.6|2668.6|2656.6|2664.1|2652.1|10
1598339400000|2020-08-25 07:10:00|2668.1|2656.1|2671.6|2659.6|2671.6|2659.6|2666.6|2654.6|7
1598339700000|2020-08-25 07:15:00|2671.1|2659.1|2668.6|2656.6|2671.6|2659.6|2668.6|2656.6|18
1598340000000|2020-08-25 07:20:00|2667.6|2655.6|2667.1|2655.1|2667.6|2655.6|2666.1|2654.1|1
1598340300000|2020-08-25 07:25:00|2666.6|2654.6|2666.6|2654.6|2670.6|2658.6|2665.6|2653.6|1
1598340600000|2020-08-25 07:30:00|2667.1|2655.1|2659.1|2647.1|2667.6|2655.6|2659.1|2647.1|154
1598340900000|2020-08-25 07:35:00|2659.6|2647.6|2662.6|2650.6|2663.6|2651.6|2658.6|2646.6|46
1598341200000|2020-08-25 07:40:00|2662.1|2650.1|2667.6|2655.6|2668.6|2656.6|2661.6|2649.6|6
1598341500000|2020-08-25 07:45:00|2668.6|2656.6|2669.6|2657.6|2671.1|2659.1|2666.1|2654.1|52
1598341800000|2020-08-25 07:50:00|2670.6|2658.6|2673.6|2661.6|2673.6|2661.6|2669.6|2657.6|12
1598342100000|2020-08-25 07:55:00|2673.1|2661.1|2672.6|2660.6|2675.1|2663.1|2671.1|2659.1|33
1598342400000|2020-08-25 08:00:00|2673.6|2661.6|2673.1|2661.1|2676.1|2664.1|2673.1|2661.1|112
1598342700000|2020-08-25 08:05:00|2672.6|2660.6|2673.1|2661.1|2674.1|2662.1|2671.1|2659.1|57
1598343000000|2020-08-25 08:10:00|2672.1|2660.1|2671.1|2659.1|2672.6|2660.6|2671.1|2659.1|122
1598343300000|2020-08-25 08:15:00|2671.6|2659.6|2673.6|2661.6|2674.6|2662.6|2671.6|2659.6|27
1598343600000|2020-08-25 08:20:00|2672.6|2660.6|2676|2664|2676.1|2664.1|2672.6|2660.6|12
1598343900000|2020-08-25 08:25:00|2676.1|2664.1|2676.5|2664.5|2679|2667|2676|2664|83
1598344200000|2020-08-25 08:30:00|2676|2664|2676|2664|2676.5|2664.5|2676|2664|46
1598344500000|2020-08-25 08:35:00|2676.5|2664.5|2680.5|2668.5|2683|2671|2676.5|2664.5|43
1598344800000|2020-08-25 08:40:00|2681|2669|2684|2672|2684.5|2672.5|2680.5|2668.5|12
1598345100000|2020-08-25 08:45:00|2683.5|2671.5|2685|2673|2685|2673|2682|2670|24
1598345400000|2020-08-25 08:50:00|2684.5|2672.5|2681.5|2669.5|2686.5|2674.5|2681.5|2669.5|185
1598345700000|2020-08-25 08:55:00|2682|2670|2677.5|2665.5|2683.5|2671.5|2677.5|2665.5|39
1598346000000|2020-08-25 09:00:00|2677|2665|2670.5|2658.5|2677|2665|2669|2657|75
1598346300000|2020-08-25 09:05:00|2670|2658|2666|2654|2670.5|2658.5|2666|2654|91
1598346600000|2020-08-25 09:10:00|2665.5|2653.5|2651.5|2639.5|2665.5|2653.5|2651|2639|166
1598346900000|2020-08-25 09:15:00|2651|2639|2652.5|2640.5|2652.5|2640.5|2646.5|2634.5|48
1598347200000|2020-08-25 09:20:00|2653|2641|2659.5|2647.5|2659.5|2647.5|2653|2641|98
1598347500000|2020-08-25 09:25:00|2659|2647|2656.5|2644.5|2659|2647|2655|2643|12
1598347800000|2020-08-25 09:30:00|2656|2644|2656|2644|2656.5|2644.5|2655|2643|19
1598348100000|2020-08-25 09:35:00|2656.5|2644.5|2660.5|2648.5|2662|2650|2656.5|2644.5|77
1598348400000|2020-08-25 09:40:00|2661|2649|2659.5|2647.5|2662.5|2650.5|2656|2644|0
1598348700000|2020-08-25 09:45:00|2657.5|2645.5|2659|2647|2659|2647|2655.5|2643.5|12
1598349000000|2020-08-25 09:50:00|2658|2646|2659|2647|2660|2648|2658|2646|247
1598349300000|2020-08-25 09:55:00|2658.5|2646.5|2656.5|2644.5|2659.5|2647.5|2656|2644|467
1598409000000|2020-08-26 02:30:00|2657.7|2645.7|2663.6|2651.6|2665.1|2653.1|2654.7|2642.7|88
1598409300000|2020-08-26 02:35:00|2664.6|2652.6|2664.7|2652.7|2664.7|2652.7|2662.1|2650.1|91
1598409600000|2020-08-26 02:40:00|2667.7|2655.7|2666.8|2654.8|2667.7|2655.7|2660.2|2648.2|188
1598409900000|2020-08-26 02:45:00|2665.2|2653.2|2662.7|2650.7|2670.3|2658.3|2660.7|2648.7|2
1598410200000|2020-08-26 02:50:00|2663.7|2651.7|2662.2|2650.2|2663.7|2651.7|2652.7|2640.7|102
1598410500000|2020-08-26 02:55:00|2661.7|2649.7|2670.3|2658.3|2670.3|2658.3|2660.7|2648.7|42
1598410800000|2020-08-26 03:00:00|2670.2|2658.2|2676.2|2664.2|2677.2|2665.2|2669.3|2657.3|61
1598411100000|2020-08-26 03:05:00|2675.7|2663.7|2673.7|2661.7|2675.7|2663.7|2670.7|2658.7|128
1598411400000|2020-08-26 03:10:00|2673.3|2661.3|2668.7|2656.7|2673.7|2661.7|2668.7|2656.7|21
1598411700000|2020-08-26 03:15:00|2668.2|2656.2|2670.2|2658.2|2670.2|2658.2|2664.7|2652.7|27
1598412000000|2020-08-26 03:20:00|2670.7|2658.7|2674.7|2662.7|2675.2|2663.2|2670.7|2658.7|0
1598412300000|2020-08-26 03:25:00|2673.7|2661.7|2675.7|2663.7|2675.7|2663.7|2670.2|2658.2|62
1598412600000|2020-08-26 03:30:00|2675.2|2663.2|2673.7|2661.7|2675.2|2663.2|2673.7|2661.7|3
1598412900000|2020-08-26 03:35:00|2674.2|2662.2|2673.7|2661.7|2674.2|2662.2|2673.7|2661.7|0
1598413200000|2020-08-26 03:40:00|2674.2|2662.2|2670.3|2658.3|2675.2|2663.2|2670.3|2658.3|518
1598413500000|2020-08-26 03:45:00|2668.8|2656.8|2663.3|2651.3|2668.8|2656.8|2663.3|2651.3|50
1598413800000|2020-08-26 03:50:00|2663.8|2651.8|2665.8|2653.8|2666.3|2654.3|2663.3|2651.3|9
1598414100000|2020-08-26 03:55:00|2666.8|2654.8|2663.8|2651.8|2666.8|2654.8|2663.8|2651.8|6
1598414400000|2020-08-26 04:00:00|2664.3|2652.3|2663.3|2651.3|2664.3|2652.3|2662.3|2650.3|43
1598414700000|2020-08-26 04:05:00|2663.8|2651.8|2664.8|2652.8|2664.8|2652.8|2663.8|2651.8|0
1598415000000|2020-08-26 04:10:00|2665.2|2653.2|2664.3|2652.3|2665.2|2653.2|2663.8|2651.8|51
1598415300000|2020-08-26 04:15:00|2663.8|2651.8|2659.2|2647.2|2664.3|2652.3|2659.2|2647.2|17
1598415600000|2020-08-26 04:20:00|2658.3|2646.3|2660.7|2648.7|2661.8|2649.8|2656.8|2644.8|83
1598415900000|2020-08-26 04:25:00|2660.2|2648.2|2660.2|2648.2|2662.2|2650.2|2658.8|2646.8|99
1598423400000|2020-08-26 06:30:00|2667.1|2655.1|2684.6|2672.6|2686.1|2674.1|2666.6|2654.6|170
1598423700000|2020-08-26 06:35:00|2684.1|2672.1|2681.6|2669.6|2685.6|2673.6|2680.6|2668.6|16
1598424000000|2020-08-26 06:40:00|2681.1|2669.1|2678.1|2666.1|2681.1|2669.1|2677.6|2665.6|4
1598424300000|2020-08-26 06:45:00|2679|2667|2675.6|2663.6|2681.1|2669.1|2675.1|2663.1|2
1598424600000|2020-08-26 06:50:00|2676.6|2664.6|2680.6|2668.6|2681.1|2669.1|2676.6|2664.6|8
1598424900000|2020-08-26 06:55:00|2681.1|2669.1|2680.6|2668.6|2681.6|2669.6|2679.6|2667.6|3
1598425200000|2020-08-26 07:00:00|2680.1|2668.1|2680.1|2668.1|2680.1|2668.1|2673.6|2661.6|7
1598425500000|2020-08-26 07:05:00|2681.1|2669.1|2680.1|2668.1|2681.1|2669.1|2675.1|2663.1|0
1598425800000|2020-08-26 07:10:00|2680.6|2668.6|2683.6|2671.6|2684.6|2672.6|2679.6|2667.6|7
1598426100000|2020-08-26 07:15:00|2683.5|2671.5|2677.5|2665.5|2683.6|2671.6|2677.5|2665.5|45
1598426400000|2020-08-26 07:20:00|2678|2666|2680.5|2668.5|2680.5|2668.5|2675.5|2663.5|1
1598426700000|2020-08-26 07:25:00|2679.6|2667.6|2678.5|2666.5|2679.6|2667.6|2678.5|2666.5|3
1598427000000|2020-08-26 07:30:00|2677.1|2665.1|2680.5|2668.5|2680.6|2668.6|2676.1|2664.1|12
1598427300000|2020-08-26 07:35:00|2680.1|2668.1|2679.5|2667.5|2681.1|2669.1|2679.5|2667.5|0
1598427600000|2020-08-26 07:40:00|2680.5|2668.5|2677.5|2665.5|2682.5|2670.5|2677.5|2665.5|0
1598427900000|2020-08-26 07:45:00|2678|2666|2677.5|2665.5|2679|2667|2677.5|2665.5|0
1598428200000|2020-08-26 07:50:00|2676.5|2664.5|2671.5|2659.5|2676.5|2664.5|2669.5|2657.5|4
1598428500000|2020-08-26 07:55:00|2670.5|2658.5|2668.5|2656.5|2670.5|2658.5|2668.5|2656.5|1
1598428800000|2020-08-26 08:00:00|2668|2656|2663.5|2651.5|2671|2659|2662.5|2650.5|9
1598429100000|2020-08-26 08:05:00|2664.5|2652.5|2663|2651|2666.5|2654.5|2663|2651|14
1598429400000|2020-08-26 08:10:00|2662|2650|2665.5|2653.5|2666.5|2654.5|2662|2650|7
1598429700000|2020-08-26 08:15:00|2666|2654|2671.5|2659.5|2671.5|2659.5|2666|2654|18
1598430000000|2020-08-26 08:20:00|2672|2660|2669|2657|2672|2660|2666.5|2654.5|7
1598430300000|2020-08-26 08:25:00|2667.5|2655.5|2662.5|2650.5|2668.5|2656.5|2662.5|2650.5|22
1598430600000|2020-08-26 08:30:00|2663|2651|2661.5|2649.5|2663|2651|2658|2646|68
1598430900000|2020-08-26 08:35:00|2662|2650|2666.5|2654.5|2667|2655|2662|2650|6
1598431200000|2020-08-26 08:40:00|2667|2655|2666|2654|2668.5|2656.5|2663|2651|19
1598431500000|2020-08-26 08:45:00|2665.5|2653.5|2668.5|2656.5|2668.5|2656.5|2665|2653|1
1598431800000|2020-08-26 08:50:00|2668|2656|2667|2655|2668|2656|2664|2652|8
1598432100000|2020-08-26 08:55:00|2667.5|2655.5|2669.5|2657.5|2670|2658|2667|2655|4
1598432400000|2020-08-26 09:00:00|2670|2658|2677.4|2665.4|2677.4|2665.4|2668.5|2656.5|19
1598432700000|2020-08-26 09:05:00|2678.4|2666.4|2678|2666|2682.4|2670.4|2677.5|2665.5|29
1598433000000|2020-08-26 09:10:00|2679|2667|2677.5|2665.5|2679.5|2667.5|2675.5|2663.5|3
1598433300000|2020-08-26 09:15:00|2678.5|2666.5|2679.5|2667.5|2681.5|2669.5|2678|2666|2
1598433600000|2020-08-26 09:20:00|2680.4|2668.4|2679.5|2667.5|2681.5|2669.5|2677.5|2665.5|1
1598433900000|2020-08-26 09:25:00|2678.5|2666.5|2676.4|2664.4|2678.5|2666.5|2675|2663|7
1598434200000|2020-08-26 09:30:00|2675.9|2663.9|2673.4|2661.4|2679.4|2667.4|2672.9|2660.9|41
1598434500000|2020-08-26 09:35:00|2673.9|2661.9|2672.9|2660.9|2674.9|2662.9|2672.9|2660.9|9
1598434800000|2020-08-26 09:40:00|2673.4|2661.4|2669.4|2657.4|2674.4|2662.4|2669.4|2657.4|52
1598435100000|2020-08-26 09:45:00|2669.9|2657.9|2670|2658|2672.4|2660.4|2669.4|2657.4|38
1598435400000|2020-08-26 09:50:00|2670.5|2658.5|2668.5|2656.5|2670.5|2658.5|2667|2655|4
1598435700000|2020-08-26 09:55:00|2669|2657|2679.4|2667.4|2683.4|2671.4|2669|2657|61
1598495400000|2020-08-27 02:30:00|2696.3|2684.3|2696.3|2684.3|2701.6|2689.6|2692.8|2680.8|112
1598495700000|2020-08-27 02:35:00|2695.8|2683.8|2699.8|2687.8|2703.8|2691.8|2695.8|2683.8|149
1598496000000|2020-08-27 02:40:00|2699.4|2687.4|2702.8|2690.8|2702.8|2690.8|2698.8|2686.8|5
1598496300000|2020-08-27 02:45:00|2702.9|2690.9|2697.2|2685.2|2704.8|2692.8|2697.2|2685.2|58
1598496600000|2020-08-27 02:50:00|2697.3|2685.3|2694.1|2682.1|2697.7|2685.7|2692.6|2680.6|203
1598496900000|2020-08-27 02:55:00|2694.7|2682.7|2694.7|2682.7|2695.7|2683.7|2694.1|2682.1|39
1598497200000|2020-08-27 03:00:00|2695.2|2683.2|2692.7|2680.7|2695.2|2683.2|2689|2677|273
1598497500000|2020-08-27 03:05:00|2693.7|2681.7|2694.6|2682.6|2696.1|2684.1|2692.7|2680.7|68
1598497800000|2020-08-27 03:10:00|2695.1|2683.1|2697.7|2685.7|2700.6|2688.6|2695.1|2683.1|5
1598498100000|2020-08-27 03:15:00|2697.6|2685.6|2701.1|2689.1|2701.1|2689.1|2695.6|2683.6|73
1598498400000|2020-08-27 03:20:00|2702.6|2690.6|2702.6|2690.6|2704.6|2692.6|2698.6|2686.6|45
1598498700000|2020-08-27 03:25:00|2702.1|2690.1|2706.6|2694.6|2709.2|2697.2|2702.1|2690.1|251
1598499000000|2020-08-27 03:30:00|2707|2695|2705.6|2693.6|2707.1|2695.1|2705|2693|19
1598499300000|2020-08-27 03:35:00|2706.1|2694.1|2706.1|2694.1|2706.1|2694.1|2705.6|2693.6|2
1598499600000|2020-08-27 03:40:00|2705.6|2693.6|2713.6|2701.6|2713.6|2701.6|2705.6|2693.6|91
1598499900000|2020-08-27 03:45:00|2713.2|2701.2|2718.1|2706.1|2718.1|2706.1|2713.2|2701.2|27
1598500200000|2020-08-27 03:50:00|2718|2706|2717.5|2705.5|2718|2706|2716.1|2704.1|72
1598500500000|2020-08-27 03:55:00|2717.1|2705.1|2713.5|2701.5|2717.1|2705.1|2713|2701|8
1598500800000|2020-08-27 04:00:00|2714.5|2702.5|2716.9|2704.9|2717|2705|2714.5|2702.5|30
1598501100000|2020-08-27 04:05:00|2717.5|2705.5|2718|2706|2722.5|2710.5|2717.5|2705.5|153
1598501400000|2020-08-27 04:10:00|||||||||57
1598501700000|2020-08-27 04:15:00|2716.1|2704.1|2718.1|2706.1|2718.1|2706.1|2716.1|2704.1|12
1598502000000|2020-08-27 04:20:00|2717.5|2705.5|2715|2703|2718.1|2706.1|2715|2703|10
1598502300000|2020-08-27 04:25:00|2715.5|2703.5|2719.1|2707.1|2719.1|2707.1|2715.5|2703.5|59
1598509800000|2020-08-27 06:30:00|2718.4|2706.4|2717.3|2705.3|2720|2708|2714.4|2702.4|126
1598510100000|2020-08-27 06:35:00|2716.3|2704.3|2718.8|2706.8|2720.3|2708.3|2716.3|2704.3|125
1598510400000|2020-08-27 06:40:00|2719.3|2707.3|2724.3|2712.3|2725.9|2713.9|2719.3|2707.3|82
1598510700000|2020-08-27 06:45:00|2723.8|2711.8|2729.2|2717.2|2730.2|2718.2|2723.8|2711.8|196
1598511000000|2020-08-27 06:50:00|2729.1|2717.1|2730.2|2718.2|2730.2|2718.2|2728.6|2716.6|18
1598511300000|2020-08-27 06:55:00|2730.6|2718.6|2731.6|2719.6|2731.7|2719.7|2730.2|2718.2|16
1598511600000|2020-08-27 07:00:00|2731.7|2719.7|2724.2|2712.2|2731.7|2719.7|2723.6|2711.6|122
1598511900000|2020-08-27 07:05:00|2723.6|2711.6|2722.6|2710.6|2724.2|2712.2|2720.1|2708.1|100
1598512200000|2020-08-27 07:10:00|2722.7|2710.7|2724.2|2712.2|2726.1|2714.1|2721.5|2709.5|13
1598512500000|2020-08-27 07:15:00|2723.6|2711.6|2722.1|2710.1|2723.6|2711.6|2720.6|2708.6|32
1598512800000|2020-08-27 07:20:00|2721.1|2709.1|2721.1|2709.1|2722.1|2710.1|2721.1|2709.1|12
1598513100000|2020-08-27 07:25:00|2720.7|2708.7|2718.7|2706.7|2721.1|2709.1|2717.5|2705.5|69
1598513400000|2020-08-27 07:30:00|2719.6|2707.6|2731.1|2719.1|2732.2|2720.2|2719.6|2707.6|231
1598513700000|2020-08-27 07:35:00|2730.2|2718.2|2731.1|2719.1|2731.7|2719.7|2726.6|2714.6|98
1598514000000|2020-08-27 07:40:00|2731.6|2719.6|2735.1|2723.1|2735.6|2723.6|2731.2|2719.2|222
1598514300000|2020-08-27 07:45:00|2736.7|2724.7|2731.1|2719.1|2736.7|2724.7|2731.1|2719.1|15
1598514600000|2020-08-27 07:50:00|2731|2719|2730.1|2718.1|2731|2719|2727.7|2715.7|30
1598514900000|2020-08-27 07:55:00|2729.2|2717.2|2726.7|2714.7|2729.2|2717.2|2726.1|2714.1|1
1598515200000|2020-08-27 08:00:00|2726.2|2714.2|2724.2|2712.2|2726.7|2714.7|2723.7|2711.7|47
1598515500000|2020-08-27 08:05:00|2723.2|2711.2|2724.7|2712.7|2724.7|2712.7|2722.6|2710.6|0
1598515800000|2020-08-27 08:10:00|2725.7|2713.7|2728.2|2716.2|2729.2|2717.2|2725.7|2713.7|24
1598516100000|2020-08-27 08:15:00|2728.7|2716.7|2725.6|2713.6|2728.7|2716.7|2725.6|2713.6|26
1598516400000|2020-08-27 08:20:00|2726.1|2714.1|2732.6|2720.6|2732.7|2720.7|2726.1|2714.1|86
1598516700000|2020-08-27 08:25:00|2732.7|2720.7|2734.1|2722.1|2734.6|2722.6|2732.6|2720.6|40
1598517000000|2020-08-27 08:30:00|2733.6|2721.6|2733.1|2721.1|2733.6|2721.6|2731.5|2719.5|20
1598517300000|2020-08-27 08:35:00|2733|2721|2730.6|2718.6|2733.1|2721.1|2730.1|2718.1|45
1598517600000|2020-08-27 08:40:00|2730.1|2718.1|2728.6|2716.6|2732.1|2720.1|2727.5|2715.5|24
1598517900000|2020-08-27 08:45:00|2728.1|2716.1|2720|2708|2728.1|2716.1|2719|2707|154
1598518200000|2020-08-27 08:50:00|2720.5|2708.5|2721.1|2709.1|2722.5|2710.5|2718.4|2706.4|34
1598518500000|2020-08-27 08:55:00|2721.6|2709.6|2722.5|2710.5|2724.5|2712.5|2721.6|2709.6|14
1598518800000|2020-08-27 09:00:00|2723.1|2711.1|2726.7|2714.7|2726.7|2714.7|2723|2711|19
1598519100000|2020-08-27 09:05:00|2727.6|2715.6|2728.1|2716.1|2729.1|2717.1|2727.6|2715.6|6
1598519400000|2020-08-27 09:10:00|2726.1|2714.1|2725.5|2713.5|2726.1|2714.1|2725.5|2713.5|3
1598519700000|2020-08-27 09:15:00|2726|2714|2725|2713|2728|2716|2724.1|2712.1|21
1598520000000|2020-08-27 09:20:00|2724.6|2712.6|2726|2714|2727.5|2715.5|2721.9|2709.9|180
1598520300000|2020-08-27 09:25:00|2726.5|2714.5|2727|2715|2727|2715|2725.6|2713.6|2
1598520600000|2020-08-27 09:30:00|2726.6|2714.6|2726.1|2714.1|2727|2715|2724.1|2712.1|67
1598520900000|2020-08-27 09:35:00|2726.6|2714.6|2726|2714|2727.7|2715.7|2724.1|2712.1|44
1598521200000|2020-08-27 09:40:00|2727|2715|2725|2713|2729.5|2717.5|2725|2713|63
1598521500000|2020-08-27 09:45:00|2725.5|2713.5|2725|2713|2727|2715|2725|2713|6
1598521800000|2020-08-27 09:50:00|2725.5|2713.5|2724|2712|2729|2717|2724|2712|8
1598522100000|2020-08-27 09:55:00|2724.5|2712.5|2721.4|2709.4|2724.5|2712.5|2721.4|2709.4|203
1598581800000|2020-08-28 02:30:00|2773|2761|2781.2|2769.2|2782.6|2770.6|2771|2759|235
1598582100000|2020-08-28 02:35:00|2781.3|2769.3|2778.2|2766.2|2783.4|2771.4|2777.8|2765.8|80
1598582400000|2020-08-28 02:40:00|2777.7|2765.7|2777.6|2765.6|2779.7|2767.7|2775.2|2763.2|141
1598582700000|2020-08-28 02:45:00|2777.2|2765.2|2783.9|2771.9|2784.4|2772.4|2775.4|2763.4|45
1598583000000|2020-08-28 02:50:00|2784.3|2772.3|2787.7|2775.7|2788.4|2776.4|2784.3|2772.3|183
1598583300000|2020-08-28 02:55:00|2787.8|2775.8|2783.3|2771.3|2788.3|2776.3|2782.3|2770.3|145
1598583600000|2020-08-28 03:00:00|2783.8|2771.8|2785.2|2773.2|2787.7|2775.7|2783.7|2771.7|30
1598583900000|2020-08-28 03:05:00|2785.7|2773.7|2783.1|2771.1|2785.8|2773.8|2782.2|2770.2|93
1598584200000|2020-08-28 03:10:00|2783.5|2771.5|2782.7|2770.7|2783.6|2771.6|2782.2|2770.2|7
1598584500000|2020-08-28 03:15:00|2782.2|2770.2|2781.3|2769.3|2782.7|2770.7|2778.4|2766.4|19
1598584800000|2020-08-28 03:20:00|2781.2|2769.2|2779.9|2767.9|2781.3|2769.3|2779.3|2767.3|3
1598585100000|2020-08-28 03:25:00|2780.3|2768.3|2786.3|2774.3|2786.3|2774.3|2780.3|2768.3|143
1598585400000|2020-08-28 03:30:00|2785.7|2773.7|2789.3|2777.3|2789.8|2777.8|2784.7|2772.7|17
1598585700000|2020-08-28 03:35:00|2789.8|2777.8|2785.7|2773.7|2790.4|2778.4|2785.2|2773.2|40
1598586000000|2020-08-28 03:40:00|2785.2|2773.2|2786.7|2774.7|2786.7|2774.7|2782.4|2770.4|22
1598586300000|2020-08-28 03:45:00|2787.2|2775.2|2786.1|2774.1|2787.7|2775.7|2785.1|2773.1|20
1598586600000|2020-08-28 03:50:00|2785.2|2773.2|2784.2|2772.2|2786.2|2774.2|2783.7|2771.7|2
1598586900000|2020-08-28 03:55:00|2785.2|2773.2|2784.2|2772.2|2785.2|2773.2|2783.7|2771.7|0
1598587200000|2020-08-28 04:00:00|2783.7|2771.7|2786.1|2774.1|2786.2|2774.2|2783.7|2771.7|26
1598587500000|2020-08-28 04:05:00|2786.2|2774.2|2786.1|2774.1|2786.2|2774.2|2786.1|2774.1|33
1598587800000|2020-08-28 04:10:00|2785.7|2773.7|2786.2|2774.2|2787.1|2775.1|2784.7|2772.7|122
1598588100000|2020-08-28 04:15:00|2786.1|2774.1|2786.3|2774.3|2787.2|2775.2|2785.4|2773.4|37
1598588400000|2020-08-28 04:20:00|2786.2|2774.2|2785.1|2773.1|2786.8|2774.8|2785.1|2773.1|14
1598588700000|2020-08-28 04:25:00|2784.7|2772.7|2782.8|2770.8|2785.1|2773.1|2780.4|2768.4|79
1598596200000|2020-08-28 06:30:00|2785.9|2773.9|2789.1|2777.1|2789.1|2777.1|2781.5|2769.5|210
1598596500000|2020-08-28 06:35:00|2789.2|2777.2|2793.5|2781.5|2795.1|2783.1|2789.1|2777.1|40
1598596800000|2020-08-28 06:40:00|2793|2781|2797.5|2785.5|2797.6|2785.6|2793|2781|38
1598597100000|2020-08-28 06:45:00|2798|2786|2798.8|2786.8|2799.5|2787.5|2796.5|2784.5|163
1598597400000|2020-08-28 06:50:00|2798.4|2786.4|2796.4|2784.4|2798.4|2786.4|2796.4|2784.4|1
1598597700000|2020-08-28 06:55:00|2796.8|2784.8|2790.4|2778.4|2797.4|2785.4|2788|2776|95
1598598000000|2020-08-28 07:00:00|2790|2778|2794.5|2782.5|2795.5|2783.5|2789.8|2777.8|95
1598598300000|2020-08-28 07:05:00|2794.9|2782.9|2791.1|2779.1|2795.5|2783.5|2789.5|2777.5|12
1598598600000|2020-08-28 07:10:00|2791.5|2779.5|2787.4|2775.4|2792.5|2780.5|2786.8|2774.8|98
1598598900000|2020-08-28 07:15:00|2787.5|2775.5|2785.5|2773.5|2790.4|2778.4|2782.5|2770.5|34
1598599200000|2020-08-28 07:20:00|2785|2773|2782.5|2770.5|2785.5|2773.5|2780.9|2768.9|0
1598599500000|2020-08-28 07:25:00|2782|2770|2784.5|2772.5|2787.5|2775.5|2781.8|2769.8|27
1598599800000|2020-08-28 07:30:00|2784.9|2772.9|2776|2764|2785.5|2773.5|2776|2764|115
1598600100000|2020-08-28 07:35:00|2777.4|2765.4|2784.5|2772.5|2784.9|2772.9|2776.5|2764.5|12
1598600400000|2020-08-28 07:40:00|2783.5|2771.5|2779.5|2767.5|2783.5|2771.5|2779.5|2767.5|2
1598600700000|2020-08-28 07:45:00|2778.9|2766.9|2780.5|2768.5|2780.5|2768.5|2778.9|2766.9|8
1598601000000|2020-08-28 07:50:00|2779.6|2767.6|2780.5|2768.5|2783.4|2771.4|2778.9|2766.9|196
1598601300000|2020-08-28 07:55:00|2781|2769|2783.4|2771.4|2784.4|2772.4|2779.5|2767.5|28
1598601600000|2020-08-28 08:00:00|2782.4|2770.4|2785.4|2773.4|2785.5|2773.5|2782.4|2770.4|0
1598601900000|2020-08-28 08:05:00|2784.6|2772.6|2781.4|2769.4|2785.5|2773.5|2780.4|2768.4|2
1598602200000|2020-08-28 08:10:00|2781|2769|2782.4|2770.4|2783.4|2771.4|2781|2769|14
1598602500000|2020-08-28 08:15:00|2783.4|2771.4|2782.4|2770.4|2783.9|2771.9|2781|2769|33
1598602800000|2020-08-28 08:20:00|2781.4|2769.4|2781.4|2769.4|2782|2770|2778.4|2766.4|31
1598603100000|2020-08-28 08:25:00|2781|2769|2781.4|2769.4|2781.4|2769.4|2781|2769|47
1598603400000|2020-08-28 08:30:00|2780.4|2768.4|2779.9|2767.9|2781.4|2769.4|2779.4|2767.4|9
1598603700000|2020-08-28 08:35:00|2779.4|2767.4|2779.4|2767.4|2780.4|2768.4|2778.4|2766.4|14
1598604000000|2020-08-28 08:40:00|2779.9|2767.9|2777.4|2765.4|2780.4|2768.4|2777.4|2765.4|23
1598604300000|2020-08-28 08:45:00|2776.4|2764.4|2773.4|2761.4|2776.4|2764.4|2771.8|2759.8|41
1598604600000|2020-08-28 08:50:00|2773.5|2761.5|2773.4|2761.4|2775.4|2763.4|2772.4|2760.4|6
1598604900000|2020-08-28 08:55:00|2773.8|2761.8|2772.4|2760.4|2777|2765|2771.8|2759.8|72
1598605200000|2020-08-28 09:00:00|2772.3|2760.3|2776.4|2764.4|2776.4|2764.4|2768.4|2756.4|224
1598605500000|2020-08-28 09:05:00|2776.3|2764.3|2773.4|2761.4|2776.4|2764.4|2770.4|2758.4|10
1598605800000|2020-08-28 09:10:00|2772.4|2760.4|2775.4|2763.4|2775.4|2763.4|2771.9|2759.9|5
1598606100000|2020-08-28 09:15:00|2775.9|2763.9|2769.4|2757.4|2775.9|2763.9|2767.4|2755.4|11
1598606400000|2020-08-28 09:20:00|2769.8|2757.8|2768.4|2756.4|2771.4|2759.4|2768.4|2756.4|96
1598606700000|2020-08-28 09:25:00|2767.9|2755.9|2766.4|2754.4|2768.4|2756.4|2766.4|2754.4|2
1598607000000|2020-08-28 09:30:00|2767.2|2755.2|2765.8|2753.8|2768.4|2756.4|2765.8|2753.8|10
1598607300000|2020-08-28 09:35:00|2766.4|2754.4|2770.9|2758.9|2770.9|2758.9|2765.8|2753.8|171
1598607600000|2020-08-28 09:40:00|2771.4|2759.4|2774.4|2762.4|2774.9|2762.9|2771.4|2759.4|208
1598607900000|2020-08-28 09:45:00|2774.3|2762.3|2781.3|2769.3|2782.3|2770.3|2773.4|2761.4|144
1598608200000|2020-08-28 09:50:00|2780.5|2768.5|2780.5|2768.5|2781.5|2769.5|2775.9|2763.9|33
1598608500000|2020-08-28 09:55:00|2781|2769|2781.4|2769.4|2781.8|2769.8|2776.9|2764.9|158
1598927400000|2020-09-01 02:30:00|2815.7|2803.7|2831.6|2819.6|2834.7|2822.7|2814.7|2802.7|178
1598927700000|2020-09-01 02:35:00|2832.2|2820.2|2832.8|2820.8|2835.3|2823.3|2827.6|2815.6|28
1598928000000|2020-09-01 02:40:00|2833.3|2821.3|2831.7|2819.7|2836.3|2824.3|2831.7|2819.7|74
1598928300000|2020-09-01 02:45:00|2832.2|2820.2|2832.7|2820.7|2836|2824|2831.7|2819.7|65
1598928600000|2020-09-01 02:50:00|2833.1|2821.1|2832.7|2820.7|2834.3|2822.3|2831.5|2819.5|76
1598928900000|2020-09-01 02:55:00|2833.1|2821.1|2827.5|2815.5|2833.1|2821.1|2827.5|2815.5|88
1598929200000|2020-09-01 03:00:00|2827.9|2815.9|2826.2|2814.2|2829.1|2817.1|2821.8|2809.8|178
1598929500000|2020-09-01 03:05:00|2825.2|2813.2|2827.2|2815.2|2827.2|2815.2|2823.2|2811.2|0
1598929800000|2020-09-01 03:10:00|2827.3|2815.3|2828.8|2816.8|2829.5|2817.5|2827.3|2815.3|57
1598930100000|2020-09-01 03:15:00|2828.5|2816.5|2831.1|2819.1|2831.1|2819.1|2828.2|2816.2|15
1598930400000|2020-09-01 03:20:00|2831|2819|2831.1|2819.1|2831.1|2819.1|2830.4|2818.4|0
1598930700000|2020-09-01 03:25:00|2831.9|2819.9|2830.1|2818.1|2831.9|2819.9|2828.2|2816.2|3
1598931000000|2020-09-01 03:30:00|2830.4|2818.4|2828.4|2816.4|2830.7|2818.7|2828.4|2816.4|28
1598931300000|2020-09-01 03:35:00|2828.6|2816.6|2828.4|2816.4|2829.4|2817.4|2828.1|2816.1|44
1598931600000|2020-09-01 03:40:00|2828.7|2816.7|2830|2818|2830.5|2818.5|2828|2816|37
1598931900000|2020-09-01 03:45:00|2831|2819|2831|2819|2831|2819|2830|2818|35
1598932200000|2020-09-01 03:50:00|2830.5|2818.5|2831|2819|2831|2819|2830|2818|2
1598932500000|2020-09-01 03:55:00|2830.5|2818.5|2831|2819|2831|2819|2828|2816|5
1598932800000|2020-09-01 04:00:00|2831.3|2819.3|2834.5|2822.5|2835.1|2823.1|2831.3|2819.3|57
1598933100000|2020-09-01 04:05:00|2835|2823|2827.4|2815.4|2835.4|2823.4|2827.4|2815.4|109
1598933400000|2020-09-01 04:10:00|2827|2815|2829|2817|2829|2817|2826|2814|19
1598933700000|2020-09-01 04:15:00|2828.6|2816.6|2828.4|2816.4|2830.8|2818.8|2827.6|2815.6|172
1598934000000|2020-09-01 04:20:00|2828|2816|2828.9|2816.9|2828.9|2816.9|2826.9|2814.9|43
1598934300000|2020-09-01 04:25:00|2830|2818|2831.4|2819.4|2832|2820|2828.1|2816.1|90
1598941800000|2020-09-01 06:30:00|2831.9|2819.9|2832.4|2820.4|2833|2821|2829.8|2817.8|0
1598942100000|2020-09-01 06:35:00|2831.9|2819.9|2830.8|2818.8|2834.4|2822.4|2826.9|2814.9|11
1598942400000|2020-09-01 06:40:00|2830.4|2818.4|2828.6|2816.6|2830.4|2818.4|2823.4|2811.4|7
1598942700000|2020-09-01 06:45:00|2829|2817|2832.5|2820.5|2832.6|2820.6|2828|2816|31
1598943000000|2020-09-01 06:50:00|2832.6|2820.6|2839.9|2827.9|2844.5|2832.5|2831.6|2819.6|110
1598943300000|2020-09-01 06:55:00|2840.9|2828.9|2842.9|2830.9|2849.5|2837.5|2839.9|2827.9|65
1598943600000|2020-09-01 07:00:00|2844.2|2832.2|2847.1|2835.1|2850.1|2838.1|2844.2|2832.2|202
1598943900000|2020-09-01 07:05:00|2846.7|2834.7|2856.5|2844.5|2858.9|2846.9|2846.5|2834.5|101
1598944200000|2020-09-01 07:10:00|2856.4|2844.4|2851.6|2839.6|2856.4|2844.4|2850.5|2838.5|3
1598944500000|2020-09-01 07:15:00|2851.5|2839.5|2850.3|2838.3|2852.1|2840.1|2849.2|2837.2|2
1598944800000|2020-09-01 07:20:00|2850|2838|2849.6|2837.6|2852.5|2840.5|2848.8|2836.8|2
1598945100000|2020-09-01 07:25:00|2849.1|2837.1|2849.1|2837.1|2850.1|2838.1|2848.5|2836.5|1
1598945400000|2020-09-01 07:30:00|2850.1|2838.1|2859.1|2847.1|2860.7|2848.7|2850.1|2838.1|37
1598945700000|2020-09-01 07:35:00|2859.4|2847.4|2856.8|2844.8|2859.4|2847.4|2855.4|2843.4|36
1598946000000|2020-09-01 07:40:00|2856.4|2844.4|2855.4|2843.4|2861.1|2849.1|2855.4|2843.4|87
1598946300000|2020-09-01 07:45:00|2855.7|2843.7|2857.1|2845.1|2858.3|2846.3|2855.4|2843.4|25
1598946600000|2020-09-01 07:50:00|2857.7|2845.7|2857.4|2845.4|2860.1|2848.1|2857.4|2845.4|32
1598946900000|2020-09-01 07:55:00|2858.1|2846.1|2856|2844|2858.4|2846.4|2854.9|2842.9|8
1598947200000|2020-09-01 08:00:00|2857|2845|2855|2843|2858.4|2846.4|2853|2841|1
1598947500000|2020-09-01 08:05:00|2855.4|2843.4|2855|2843|2858.4|2846.4|2855|2843|26
1598947800000|2020-09-01 08:10:00|2856|2844|2854.4|2842.4|2856|2844|2853.7|2841.7|5
1598948100000|2020-09-01 08:15:00|2855|2843|2851.2|2839.2|2855.4|2843.4|2851.2|2839.2|11
1598948400000|2020-09-01 08:20:00|2852.4|2840.4|2854.8|2842.8|2855.4|2843.4|2851.2|2839.2|5
1598948700000|2020-09-01 08:25:00|2855.3|2843.3|2853.5|2841.5|2856.8|2844.8|2853.5|2841.5|11
1598949000000|2020-09-01 08:30:00|2853.9|2841.9|2855.4|2843.4|2857|2845|2853.9|2841.9|14
1598949300000|2020-09-01 08:35:00|2855|2843|2851.8|2839.8|2855.4|2843.4|2851.8|2839.8|1
1598949600000|2020-09-01 08:40:00|2852.8|2840.8|2848.6|2836.6|2852.8|2840.8|2848.6|2836.6|21
1598949900000|2020-09-01 08:45:00|2848.4|2836.4|2845.1|2833.1|2848.4|2836.4|2844.1|2832.1|67
1598950200000|2020-09-01 08:50:00|2845.6|2833.6|2836|2824|2846.8|2834.8|2834|2822|91
1598950500000|2020-09-01 08:55:00|2835.6|2823.6|2837|2825|2842|2830|2835.4|2823.4|222
1598950800000|2020-09-01 09:00:00|2836.6|2824.6|2833|2821|2836.6|2824.6|2830.9|2818.9|86
1598951100000|2020-09-01 09:05:00|2829.5|2817.5|2825.6|2813.6|2830|2818|2823|2811|7
1598951400000|2020-09-01 09:10:00|2826|2814|2826.2|2814.2|2829.4|2817.4|2825.4|2813.4|4
1598951700000|2020-09-01 09:15:00|2825.9|2813.9|2826.3|2814.3|2826.4|2814.4|2823.4|2811.4|1
1598952000000|2020-09-01 09:20:00|2828|2816|2831.3|2819.3|2832.3|2820.3|2827|2815|7
1598952300000|2020-09-01 09:25:00|2830.3|2818.3|2820|2808|2830.3|2818.3|2819|2807|4
1598952600000|2020-09-01 09:30:00|2821.3|2809.3|2825.7|2813.7|2826.7|2814.7|2821.1|2809.1|30
1598952900000|2020-09-01 09:35:00|2825.8|2813.8|2824.8|2812.8|2826.7|2814.7|2824.5|2812.5|4
1598953200000|2020-09-01 09:40:00|2824.5|2812.5|2824.3|2812.3|2824.5|2812.5|2822.1|2810.1|17
1598953500000|2020-09-01 09:45:00|2823.8|2811.8|2820.3|2808.3|2824.3|2812.3|2820.3|2808.3|188
1598953800000|2020-09-01 09:50:00|2819.6|2807.6|2819.9|2807.9|2821.9|2809.9|2819.6|2807.6|76
1598954100000|2020-09-01 09:55:00|2820.4|2808.4|2818.7|2806.7|2824.3|2812.3|2818.3|2806.3|298
1598927400000|2020-09-01 02:30:00|2815.7|2803.7|2831.6|2819.6|2834.7|2822.7|2814.7|2802.7|178
1598927700000|2020-09-01 02:35:00|2832.2|2820.2|2832.8|2820.8|2835.3|2823.3|2827.6|2815.6|28
1598928000000|2020-09-01 02:40:00|2833.3|2821.3|2831.7|2819.7|2836.3|2824.3|2831.7|2819.7|74
1598928300000|2020-09-01 02:45:00|2832.2|2820.2|2832.7|2820.7|2836|2824|2831.7|2819.7|65
1598928600000|2020-09-01 02:50:00|2833.1|2821.1|2832.7|2820.7|2834.3|2822.3|2831.5|2819.5|76
1598928900000|2020-09-01 02:55:00|2833.1|2821.1|2827.5|2815.5|2833.1|2821.1|2827.5|2815.5|88
1598929200000|2020-09-01 03:00:00|2827.9|2815.9|2826.2|2814.2|2829.1|2817.1|2821.8|2809.8|178
1598929500000|2020-09-01 03:05:00|2825.2|2813.2|2827.2|2815.2|2827.2|2815.2|2823.2|2811.2|0
1598929800000|2020-09-01 03:10:00|2827.3|2815.3|2828.8|2816.8|2829.5|2817.5|2827.3|2815.3|57
1598930100000|2020-09-01 03:15:00|2828.5|2816.5|2831.1|2819.1|2831.1|2819.1|2828.2|2816.2|15
1598930400000|2020-09-01 03:20:00|2831|2819|2831.1|2819.1|2831.1|2819.1|2830.4|2818.4|0
1598930700000|2020-09-01 03:25:00|2831.9|2819.9|2830.1|2818.1|2831.9|2819.9|2828.2|2816.2|3
1598931000000|2020-09-01 03:30:00|2830.4|2818.4|2828.4|2816.4|2830.7|2818.7|2828.4|2816.4|28
1598931300000|2020-09-01 03:35:00|2828.6|2816.6|2828.4|2816.4|2829.4|2817.4|2828.1|2816.1|44
1598931600000|2020-09-01 03:40:00|2828.7|2816.7|2830|2818|2830.5|2818.5|2828|2816|37
1598931900000|2020-09-01 03:45:00|2831|2819|2831|2819|2831|2819|2830|2818|35
1598932200000|2020-09-01 03:50:00|2830.5|2818.5|2831|2819|2831|2819|2830|2818|2
1598932500000|2020-09-01 03:55:00|2830.5|2818.5|2831|2819|2831|2819|2828|2816|5
1598932800000|2020-09-01 04:00:00|2831.3|2819.3|2834.5|2822.5|2835.1|2823.1|2831.3|2819.3|57
1598933100000|2020-09-01 04:05:00|2835|2823|2827.4|2815.4|2835.4|2823.4|2827.4|2815.4|109
1598933400000|2020-09-01 04:10:00|2827|2815|2829|2817|2829|2817|2826|2814|19
1598933700000|2020-09-01 04:15:00|2828.6|2816.6|2828.4|2816.4|2830.8|2818.8|2827.6|2815.6|172
1598934000000|2020-09-01 04:20:00|2828|2816|2828.9|2816.9|2828.9|2816.9|2826.9|2814.9|43
1598934300000|2020-09-01 04:25:00|2830|2818|2831.4|2819.4|2832|2820|2828.1|2816.1|90
1598941800000|2020-09-01 06:30:00|2831.9|2819.9|2832.4|2820.4|2833|2821|2829.8|2817.8|0
1598942100000|2020-09-01 06:35:00|2831.9|2819.9|2830.8|2818.8|2834.4|2822.4|2826.9|2814.9|11
1598942400000|2020-09-01 06:40:00|2830.4|2818.4|2828.6|2816.6|2830.4|2818.4|2823.4|2811.4|7
1598942700000|2020-09-01 06:45:00|2829|2817|2832.5|2820.5|2832.6|2820.6|2828|2816|31
1598943000000|2020-09-01 06:50:00|2832.6|2820.6|2839.9|2827.9|2844.5|2832.5|2831.6|2819.6|110
1598943300000|2020-09-01 06:55:00|2840.9|2828.9|2842.9|2830.9|2849.5|2837.5|2839.9|2827.9|65
1598943600000|2020-09-01 07:00:00|2844.2|2832.2|2847.1|2835.1|2850.1|2838.1|2844.2|2832.2|202
1598943900000|2020-09-01 07:05:00|2846.7|2834.7|2856.5|2844.5|2858.9|2846.9|2846.5|2834.5|101
1598944200000|2020-09-01 07:10:00|2856.4|2844.4|2851.6|2839.6|2856.4|2844.4|2850.5|2838.5|3
1598944500000|2020-09-01 07:15:00|2851.5|2839.5|2850.3|2838.3|2852.1|2840.1|2849.2|2837.2|2
1598944800000|2020-09-01 07:20:00|2850|2838|2849.6|2837.6|2852.5|2840.5|2848.8|2836.8|2
1598945100000|2020-09-01 07:25:00|2849.1|2837.1|2849.1|2837.1|2850.1|2838.1|2848.5|2836.5|1
1598945400000|2020-09-01 07:30:00|2850.1|2838.1|2859.1|2847.1|2860.7|2848.7|2850.1|2838.1|37
1598945700000|2020-09-01 07:35:00|2859.4|2847.4|2856.8|2844.8|2859.4|2847.4|2855.4|2843.4|36
1598946000000|2020-09-01 07:40:00|2856.4|2844.4|2855.4|2843.4|2861.1|2849.1|2855.4|2843.4|87
1598946300000|2020-09-01 07:45:00|2855.7|2843.7|2857.1|2845.1|2858.3|2846.3|2855.4|2843.4|25
1598946600000|2020-09-01 07:50:00|2857.7|2845.7|2857.4|2845.4|2860.1|2848.1|2857.4|2845.4|32
1598946900000|2020-09-01 07:55:00|2858.1|2846.1|2856|2844|2858.4|2846.4|2854.9|2842.9|8
1598947200000|2020-09-01 08:00:00|2857|2845|2855|2843|2858.4|2846.4|2853|2841|1
1598947500000|2020-09-01 08:05:00|2855.4|2843.4|2855|2843|2858.4|2846.4|2855|2843|26
1598947800000|2020-09-01 08:10:00|2856|2844|2854.4|2842.4|2856|2844|2853.7|2841.7|5
1598948100000|2020-09-01 08:15:00|2855|2843|2851.2|2839.2|2855.4|2843.4|2851.2|2839.2|11
1598948400000|2020-09-01 08:20:00|2852.4|2840.4|2854.8|2842.8|2855.4|2843.4|2851.2|2839.2|5
1598948700000|2020-09-01 08:25:00|2855.3|2843.3|2853.5|2841.5|2856.8|2844.8|2853.5|2841.5|11
1598949000000|2020-09-01 08:30:00|2853.9|2841.9|2855.4|2843.4|2857|2845|2853.9|2841.9|14
1598949300000|2020-09-01 08:35:00|2855|2843|2851.8|2839.8|2855.4|2843.4|2851.8|2839.8|1
1598949600000|2020-09-01 08:40:00|2852.8|2840.8|2848.6|2836.6|2852.8|2840.8|2848.6|2836.6|21
1598949900000|2020-09-01 08:45:00|2848.4|2836.4|2845.1|2833.1|2848.4|2836.4|2844.1|2832.1|67
1598950200000|2020-09-01 08:50:00|2845.6|2833.6|2836|2824|2846.8|2834.8|2834|2822|91
1598950500000|2020-09-01 08:55:00|2835.6|2823.6|2837|2825|2842|2830|2835.4|2823.4|222
1598950800000|2020-09-01 09:00:00|2836.6|2824.6|2833|2821|2836.6|2824.6|2830.9|2818.9|86
1598951100000|2020-09-01 09:05:00|2829.5|2817.5|2825.6|2813.6|2830|2818|2823|2811|7
1598951400000|2020-09-01 09:10:00|2826|2814|2826.2|2814.2|2829.4|2817.4|2825.4|2813.4|4
1598951700000|2020-09-01 09:15:00|2825.9|2813.9|2826.3|2814.3|2826.4|2814.4|2823.4|2811.4|1
1598952000000|2020-09-01 09:20:00|2828|2816|2831.3|2819.3|2832.3|2820.3|2827|2815|7
1598952300000|2020-09-01 09:25:00|2830.3|2818.3|2820|2808|2830.3|2818.3|2819|2807|4
1598952600000|2020-09-01 09:30:00|2821.3|2809.3|2825.7|2813.7|2826.7|2814.7|2821.1|2809.1|30
1598952900000|2020-09-01 09:35:00|2825.8|2813.8|2824.8|2812.8|2826.7|2814.7|2824.5|2812.5|4
1598953200000|2020-09-01 09:40:00|2824.5|2812.5|2824.3|2812.3|2824.5|2812.5|2822.1|2810.1|17
1598953500000|2020-09-01 09:45:00|2823.8|2811.8|2820.3|2808.3|2824.3|2812.3|2820.3|2808.3|188
1598953800000|2020-09-01 09:50:00|2819.6|2807.6|2819.9|2807.9|2821.9|2809.9|2819.6|2807.6|76
1598954100000|2020-09-01 09:55:00|2820.4|2808.4|2818.7|2806.7|2824.3|2812.3|2818.3|2806.3|298
1599013800000|2020-09-02 02:30:00|2804.6|2792.6|2805.3|2793.3|2811|2799|2800.9|2788.9|64
1599014100000|2020-09-02 02:35:00|2805|2793|2813.9|2801.9|2813.9|2801.9|2801.3|2789.3|32
1599014400000|2020-09-02 02:40:00|2813.5|2801.5|2805.5|2793.5|2813.5|2801.5|2803.9|2791.9|0
1599014700000|2020-09-02 02:45:00|2805|2793|2801.3|2789.3|2805.9|2793.9|2801.3|2789.3|12
1599015000000|2020-09-02 02:50:00|2801.9|2789.9|2806.8|2794.8|2807.3|2795.3|2800.6|2788.6|12
1599015300000|2020-09-02 02:55:00|2806.5|2794.5|2811.3|2799.3|2813.3|2801.3|2806.3|2794.3|17
1599015600000|2020-09-02 03:00:00|2811.6|2799.6|2809|2797|2811.6|2799.6|2805|2793|118
1599015900000|2020-09-02 03:05:00|2808.8|2796.8|2813.3|2801.3|2813.3|2801.3|2807.3|2795.3|2
1599016200000|2020-09-02 03:10:00|2813.2|2801.2|2807.3|2795.3|2813.2|2801.2|2807|2795|0
1599016500000|2020-09-02 03:15:00|2808.3|2796.3|2809.2|2797.2|2810.3|2798.3|2808.3|2796.3|1
1599016800000|2020-09-02 03:20:00|2809.6|2797.6|2808.8|2796.8|2809.7|2797.7|2804.3|2792.3|12
1599017100000|2020-09-02 03:25:00|2809.3|2797.3|2818.4|2806.4|2818.5|2806.5|2808|2796|57
1599017400000|2020-09-02 03:30:00|2819.1|2807.1|2815.3|2803.3|2820.7|2808.7|2813.7|2801.7|9
1599017700000|2020-09-02 03:35:00|2815.9|2803.9|2813.7|2801.7|2816.3|2804.3|2813.7|2801.7|0
1599018000000|2020-09-02 03:40:00|2814.4|2802.4|2813.7|2801.7|2814.7|2802.7|2811.7|2799.7|0
1599018300000|2020-09-02 03:45:00|2814.5|2802.5|2810.7|2798.7|2814.7|2802.7|2809.7|2797.7|0
1599018600000|2020-09-02 03:50:00|2811|2799|2809.7|2797.7|2811.7|2799.7|2808.7|2796.7|0
1599018900000|2020-09-02 03:55:00|2808.7|2796.7|2809.8|2797.8|2810.3|2798.3|2808.7|2796.7|0
1599019200000|2020-09-02 04:00:00|2809.7|2797.7|2810.3|2798.3|2810.3|2798.3|2809.6|2797.6|0
1599019500000|2020-09-02 04:05:00|2809.9|2797.9|2810.1|2798.1|2810.1|2798.1|2807.6|2795.6|0
1599019800000|2020-09-02 04:10:00|2810.6|2798.6|2809.6|2797.6|2810.6|2798.6|2809.1|2797.1|5
1599020100000|2020-09-02 04:15:00|2808.6|2796.6|2812.6|2800.6|2812.6|2800.6|2808.6|2796.6|2
1599020400000|2020-09-02 04:20:00|2816.3|2804.3|2817.6|2805.6|2817.6|2805.6|2815.1|2803.1|37
1599020700000|2020-09-02 04:25:00|2818.7|2806.7|2826.3|2814.3|2826.7|2814.7|2817.5|2797.5|250
1599028200000|2020-09-02 06:30:00|2840.5|2828.5|2844.7|2832.7|2845.3|2833.3|2837|2825|43
1599028500000|2020-09-02 06:35:00|2845.3|2833.3|2843.1|2831.1|2851.2|2839.2|2842.1|2830.1|202
1599028800000|2020-09-02 06:40:00|2843.6|2831.6|2846.6|2834.6|2846.6|2834.6|2841.9|2829.9|105
1599029100000|2020-09-02 06:45:00|2846.2|2834.2|2849.6|2837.6|2849.6|2837.6|2844.3|2832.3|7
1599029400000|2020-09-02 06:50:00|2849.7|2837.7|2854.6|2842.6|2859.7|2847.7|2849.7|2837.7|110
1599029700000|2020-09-02 06:55:00|2854|2842|2854|2842|2854.6|2842.6|2853|2841|28
1599030000000|2020-09-02 07:00:00|2855.1|2843.1|2855.6|2843.6|2858|2846|2854.6|2842.6|5
1599030300000|2020-09-02 07:05:00|2856|2844|2854|2842|2858.6|2846.6|2854|2842|4
1599030600000|2020-09-02 07:10:00|2853.4|2841.4|2854|2842|2856|2844|2853.3|2841.3|5
1599030900000|2020-09-02 07:15:00|2854.4|2842.4|2855|2843|2857|2845|2853|2841|13
1599031200000|2020-09-02 07:20:00|2854.7|2842.7|2857|2845|2857|2845|2853.6|2841.6|9
1599031500000|2020-09-02 07:25:00|2857.6|2845.6|2867.1|2855.1|2874.6|2862.6|2857.6|2845.6|48
1599031800000|2020-09-02 07:30:00|2868.6|2856.6|2875.2|2863.2|2875.6|2863.6|2867.6|2855.6|12
1599032100000|2020-09-02 07:35:00|2875.5|2863.5|2873.2|2861.2|2879.9|2867.9|2873.2|2854.3|32
1599032400000|2020-09-02 07:40:00|2873.6|2861.6|2873.2|2861.2|2874.6|2862.6|2872.2|2860.2|3
1599032700000|2020-09-02 07:45:00|2872.9|2860.9|2871.9|2859.9|2873.9|2861.9|2871.2|2859.2|10
1599033000000|2020-09-02 07:50:00|2872.2|2860.2|2870.9|2858.9|2873.5|2861.5|2870.9|2858.9|2
1599033300000|2020-09-02 07:55:00|2870.5|2858.5|2864.4|2852.4|2870.5|2858.5|2862.9|2850.9|2
1599033600000|2020-09-02 08:00:00|2864.7|2852.7|2859.2|2847.2|2864.9|2852.9|2858.5|2846.5|21
1599033900000|2020-09-02 08:05:00|2859.6|2847.6|2862.2|2850.2|2862.9|2850.9|2859.6|2847.6|0
1599034200000|2020-09-02 08:10:00|2862.9|2850.9|2861.3|2849.3|2866.2|2854.2|2861.3|2849.3|5
1599034500000|2020-09-02 08:15:00|2861|2849|2860.2|2848.2|2861.8|2849.8|2858.2|2846.2|1
1599034800000|2020-09-02 08:20:00|2860.6|2848.6|2859.7|2847.7|2861.2|2849.2|2859.6|2847.6|1
1599035100000|2020-09-02 08:25:00|2859.6|2847.6|2860.4|2848.4|2861.4|2849.4|2859.6|2847.6|4
1599035400000|2020-09-02 08:30:00|2860.6|2848.6|2863.7|2851.7|2865.2|2853.2|2858.9|2846.9|9
1599035700000|2020-09-02 08:35:00|2864.2|2852.2|2865.2|2853.2|2865.2|2853.2|2862.8|2850.8|2
1599036000000|2020-09-02 08:40:00|2864.5|2852.5|2856.5|2844.5|2864.5|2852.5|2855.9|2843.9|10
1599036300000|2020-09-02 08:45:00|2855.9|2843.9|2851.2|2839.2|2857.2|2845.2|2851.2|2839.2|42
1599036600000|2020-09-02 08:50:00|2851.8|2839.8|2840.4|2828.4|2851.8|2839.8|2840.4|2828.4|90
1599036900000|2020-09-02 08:55:00|2841.4|2829.4|2835.3|2823.3|2842.4|2830.4|2831.8|2819.8|11
1599037200000|2020-09-02 09:00:00|2834.9|2822.9|2833.2|2821.2|2835.4|2823.4|2828.5|2816.5|45
1599037500000|2020-09-02 09:05:00|2833.9|2821.9|2830.5|2818.5|2836.2|2824.2|2828.2|2816.2|46
1599037800000|2020-09-02 09:10:00|2830.7|2818.7|2832.8|2820.8|2832.8|2820.8|2830.7|2818.7|19
1599038100000|2020-09-02 09:15:00|2832.9|2820.9|2832.1|2820.1|2834.8|2822.8|2829.3|2817.3|33
1599038400000|2020-09-02 09:20:00|2831.8|2819.8|2828.3|2816.3|2832.3|2820.3|2824.8|2812.8|69
1599038700000|2020-09-02 09:25:00|2828.8|2816.8|2827.8|2815.8|2829.1|2817.1|2824.8|2812.8|3
1599039000000|2020-09-02 09:30:00|2827.9|2815.9|2832.1|2820.1|2833|2821|2827.9|2815.9|14
1599039300000|2020-09-02 09:35:00|2832.8|2820.8|2831.8|2819.8|2832.8|2820.8|2829.3|2817.3|15
1599039600000|2020-09-02 09:40:00|2831.9|2819.9|2833.8|2821.8|2835.8|2823.8|2829.8|2817.8|16
1599039900000|2020-09-02 09:45:00|2835.6|2823.6|2836.8|2824.8|2838.8|2826.8|2834.8|2822.8|97
1599040200000|2020-09-02 09:50:00|2836.7|2824.7|2848.5|2836.5|2848.5|2836.5|2835.5|2823.5|13
1599040500000|2020-09-02 09:55:00|2847.7|2835.7|2848.5|2836.5|2854.8|2842.8|2847.5|2835.5|87
1599100200000|2020-09-03 02:30:00|2896.6|2884.6|2893.1|2881.1|2902.1|2890.1|2890.1|2878.1|120
1599100500000|2020-09-03 02:35:00|2893.6|2881.6|2897.3|2885.3|2902.1|2890.1|2893.6|2881.6|97
1599100800000|2020-09-03 02:40:00|2896.8|2884.8|2898.1|2886.1|2899.8|2887.8|2895.8|2883.8|38
1599101100000|2020-09-03 02:45:00|2897.8|2885.8|2898.1|2886.1|2900.3|2888.3|2897.5|2885.5|27
1599101400000|2020-09-03 02:50:00|2898.4|2886.4|2907.3|2895.3|2910.5|2898.5|2898.4|2886.4|104
1599101700000|2020-09-03 02:55:00|2907|2895|2910.8|2898.8|2910.8|2898.8|2906.1|2894.1|19
1599102000000|2020-09-03 03:00:00|2911.1|2899.1|2912.8|2900.8|2912.8|2900.8|2910.8|2898.8|147
1599102300000|2020-09-03 03:05:00|2913.4|2901.4|2906.8|2894.8|2918.1|2906.1|2903.5|2891.5|165
1599102600000|2020-09-03 03:10:00|2907.2|2895.2|2903.1|2891.1|2909.5|2897.5|2899.5|2887.5|295
1599102900000|2020-09-03 03:15:00|2902.6|2890.6|2901.4|2889.4|2905.1|2893.1|2899.9|2887.9|60
1599103200000|2020-09-03 03:20:00|2900.9|2888.9|2891.5|2879.5|2900.9|2888.9|2891.5|2879.5|32
1599103500000|2020-09-03 03:25:00|2890.1|2878.1|2900|2888|2902.2|2890.2|2888|2876|62
1599103800000|2020-09-03 03:30:00|2899.7|2887.7|2900.1|2888.1|2902.1|2890.1|2899.1|2887.1|2
1599104100000|2020-09-03 03:35:00|2900|2888|2899.5|2887.5|2903.5|2891.5|2899.5|2887.5|2
1599104400000|2020-09-03 03:40:00|2899.8|2887.8|2902.6|2890.6|2903|2891|2899.5|2887.5|3
1599104700000|2020-09-03 03:45:00|2903.1|2891.1|2909.2|2897.2|2909.2|2897.2|2901.1|2889.1|9
1599105000000|2020-09-03 03:50:00|2909.3|2897.3|2907.8|2895.8|2911|2899|2907.8|2895.8|2
1599105300000|2020-09-03 03:55:00|2908.2|2896.2|2908.5|2896.5|2909.2|2897.2|2907.8|2895.8|4
1599105600000|2020-09-03 04:00:00|2908.3|2896.3|2907.2|2895.2|2908.8|2896.8|2907.2|2895.2|6
1599105900000|2020-09-03 04:05:00|2907.5|2895.5|2907.8|2895.8|2907.8|2895.8|2907.1|2895.1|2
1599106200000|2020-09-03 04:10:00|2907.1|2895.1|2908.1|2896.1|2908.8|2896.8|2906.8|2894.8|1
1599106500000|2020-09-03 04:15:00|2907.8|2895.8|2908.4|2896.4|2909.4|2897.4|2905.4|2893.4|13
1599106800000|2020-09-03 04:20:00|2908.8|2896.8|2911.8|2899.8|2912.8|2900.8|2908.8|2896.8|7
1599107100000|2020-09-03 04:25:00|2912.5|2900.5|2912.4|2900.4|2914.4|2902.4|2911.8|2899.8|3
1599114600000|2020-09-03 06:30:00|2908.6|2896.6|2901.6|2889.6|2908.6|2896.6|2899|2887|6
1599114900000|2020-09-03 06:35:00|2901.1|2889.1|2904.5|2892.5|2906.3|2894.3|2901.1|2889.1|37
1599115200000|2020-09-03 06:40:00|2904.3|2892.3|2899.8|2887.8|2905.3|2893.3|2896.3|2884.3|82
1599115500000|2020-09-03 06:45:00|2899.5|2887.5|2896.7|2884.7|2901.3|2889.3|2894.7|2882.7|97
1599115800000|2020-09-03 06:50:00|2896|2884|2901.5|2889.5|2902.6|2890.6|2892.3|2880.3|82
1599116100000|2020-09-03 06:55:00|2901.1|2889.1|2898|2886|2901.1|2889.1|2898|2886|3
1599116400000|2020-09-03 07:00:00|2897.6|2885.6|2897|2885|2900.6|2888.6|2893.6|2881.6|36
1599116700000|2020-09-03 07:05:00|2896.5|2884.5|2894.7|2882.7|2899.7|2887.7|2894.7|2882.7|2
1599117000000|2020-09-03 07:10:00|2894.3|2882.3|2896.6|2884.6|2897.5|2885.5|2892.3|2880.3|2
1599117300000|2020-09-03 07:15:00|2896.3|2884.3|2892.3|2880.3|2896.3|2884.3|2891.3|2879.3|0
1599117600000|2020-09-03 07:20:00|2892.9|2880.9|2900.1|2888.1|2900.3|2888.3|2892.9|2880.9|6
1599117900000|2020-09-03 07:25:00|2900.3|2888.3|2899.3|2887.3|2900.3|2888.3|2896.6|2884.6|0
1599118200000|2020-09-03 07:30:00|2900.3|2888.3|2906.6|2894.6|2906.9|2894.9|2899.3|2887.3|14
1599118500000|2020-09-03 07:35:00|2907|2895|2906.1|2894.1|2909.3|2897.3|2905.6|2893.6|0
1599118800000|2020-09-03 07:40:00|2905.8|2893.8|2908.6|2896.6|2909.6|2897.6|2905.8|2893.8|0
1599119100000|2020-09-03 07:45:00|2909|2897|2908.6|2896.6|2909.6|2897.6|2907.4|2895.4|58
1599119400000|2020-09-03 07:50:00|2907.9|2895.9|2903.9|2891.9|2908.1|2896.1|2902.4|2890.4|4
1599119700000|2020-09-03 07:55:00|2904.9|2892.9|2898.9|2886.9|2905.9|2893.9|2896.9|2884.9|6
1599120000000|2020-09-03 08:00:00|2899.9|2887.9|2895.6|2883.6|2899.9|2887.9|2892.9|2880.9|15
1599120300000|2020-09-03 08:05:00|2896.6|2884.6|2895.6|2883.6|2897.6|2885.6|2895.1|2883.1|9
1599120600000|2020-09-03 08:10:00|2895.2|2883.2|2897.6|2885.6|2898.2|2886.2|2894.9|2882.9|9
1599120900000|2020-09-03 08:15:00|2897.5|2885.5|2895.5|2883.5|2898.2|2886.2|2894.9|2882.9|1
1599121200000|2020-09-03 08:20:00|2896|2884|2903.5|2891.5|2903.5|2891.5|2895.5|2883.5|2
1599121500000|2020-09-03 08:25:00|2903.9|2891.9|2905.7|2893.7|2905.7|2893.7|2902.5|2890.5|0
1599121800000|2020-09-03 08:30:00|2905.5|2893.5|2905.2|2893.2|2906.2|2894.2|2903.9|2891.9|3
1599122100000|2020-09-03 08:35:00|2905.5|2893.5|2902.4|2890.4|2907.2|2895.2|2901.5|2889.5|2
1599122400000|2020-09-03 08:40:00|2902|2890|2901.9|2889.9|2902.5|2890.5|2901.2|2889.2|1
1599122700000|2020-09-03 08:45:00|2902.2|2890.2|2899.2|2887.2|2902.2|2890.2|2897.9|2885.9|31
1599123000000|2020-09-03 08:50:00|2900.2|2888.2|2903.2|2891.2|2903.2|2891.2|2900.2|2888.2|0
1599123300000|2020-09-03 08:55:00|2902.2|2890.2|2902.2|2890.2|2902.3|2890.3|2902.2|2890.2|0
1599123600000|2020-09-03 09:00:00|2902.5|2890.5|2910.8|2898.8|2912.8|2900.8|2902.5|2890.5|52
1599123900000|2020-09-03 09:05:00|2911.2|2899.2|2908.8|2896.8|2911.3|2899.3|2908.1|2896.1|14
1599124200000|2020-09-03 09:10:00|2908.5|2896.5|2912.1|2900.1|2913.8|2901.8|2908.5|2896.5|11
1599124500000|2020-09-03 09:15:00|2912.5|2900.5|2912.7|2900.7|2916.3|2904.3|2911.8|2899.8|45
1599124800000|2020-09-03 09:20:00|2912.8|2900.8|2922.2|2910.2|2928|2916|2910.5|2898.5|92
1599125100000|2020-09-03 09:25:00|2923.2|2911.2|2937.2|2925.2|2938.6|2926.6|2922.2|2910.2|110
1599125400000|2020-09-03 09:30:00|2938.2|2926.2|2932.8|2920.8|2938.3|2926.3|2930.8|2918.8|98
1599125700000|2020-09-03 09:35:00|2932.1|2920.1|2938.4|2926.4|2942.5|2930.5|2930.8|2918.8|98
1599126000000|2020-09-03 09:40:00|2938.9|2926.9|2935.5|2923.5|2938.9|2926.9|2935.1|2923.1|16
1599126300000|2020-09-03 09:45:00|2935.6|2923.6|2930.8|2918.8|2936.8|2924.8|2930.1|2918.1|57
1599126600000|2020-09-03 09:50:00|2930.4|2918.4|2925.9|2913.9|2930.4|2918.4|2924.4|2912.4|20
1599126900000|2020-09-03 09:55:00|2926.1|2914.1|2930.9|2918.9|2934.1|2922.1|2924.8|2904.8|158
1599186600000|2020-09-04 02:30:00|2901.9|2889.9|2896.4|2884.4|2903.9|2891.9|2892.6|2880.6|107
1599186900000|2020-09-04 02:35:00|2895.9|2883.9|2904.2|2892.2|2906.9|2894.9|2895.9|2883.9|17
1599187200000|2020-09-04 02:40:00|2904.6|2892.6|2906.9|2894.9|2913.2|2901.2|2904.6|2892.6|104
1599187500000|2020-09-04 02:45:00|2907.9|2895.9|2910.9|2898.9|2913.2|2901.2|2906.9|2894.9|107
1599187800000|2020-09-04 02:50:00|2910.7|2898.7|2905.6|2893.6|2910.7|2898.7|2905.2|2893.2|44
1599188100000|2020-09-04 02:55:00|2905.5|2893.5|2906.5|2894.5|2907.5|2895.5|2904.2|2892.2|3
1599188400000|2020-09-04 03:00:00|2907.5|2895.5|2901.9|2889.9|2911.9|2899.9|2901.9|2889.9|8
1599188700000|2020-09-04 03:05:00|2902.2|2890.2|2896.9|2884.9|2905.9|2893.9|2896.9|2884.9|8
1599189000000|2020-09-04 03:10:00|2896.5|2884.5|2894.9|2882.9|2899.4|2887.4|2894.9|2882.9|86
1599189300000|2020-09-04 03:15:00|2894.5|2882.5|2898.5|2886.5|2899.2|2887.2|2893.9|2881.9|67
1599189600000|2020-09-04 03:20:00|2897.9|2885.9|2898.2|2886.2|2898.2|2886.2|2894.7|2882.7|0
1599189900000|2020-09-04 03:25:00|2898|2886|2902.2|2890.2|2902.8|2890.8|2895.9|2883.9|0
1599190200000|2020-09-04 03:30:00|2902|2890|2900.5|2888.5|2902|2890|2897.8|2885.8|0
1599190500000|2020-09-04 03:35:00|2901|2889|2903.2|2891.2|2904.2|2892.2|2901|2889|0
1599190800000|2020-09-04 03:40:00|2903.5|2891.5|2900.7|2888.7|2903.5|2891.5|2899.7|2887.7|3
1599191100000|2020-09-04 03:45:00|2901.2|2889.2|2903.2|2891.2|2905.2|2893.2|2901.2|2889.2|0
1599191400000|2020-09-04 03:50:00|2903.3|2891.3|2904.1|2892.1|2905.2|2893.2|2903.3|2891.3|0
1599191700000|2020-09-04 03:55:00|2904.5|2892.5|2904.1|2892.1|2905.1|2893.1|2904.1|2892.1|0
1599192000000|2020-09-04 04:00:00|2905.1|2893.1|2905.5|2893.5|2905.8|2893.8|2905.1|2893.1|10
1599192300000|2020-09-04 04:05:00|2905.1|2893.1|2903.1|2891.1|2907.1|2895.1|2902|2890|11
1599192600000|2020-09-04 04:10:00|2903.5|2891.5|2903.1|2891.1|2906|2894|2902.5|2890.5|2
1599192900000|2020-09-04 04:15:00|2903.5|2891.5|2900.1|2888.1|2903.6|2891.6|2900.1|2888.1|1
1599193200000|2020-09-04 04:20:00|2899.8|2887.8|2902.1|2890.1|2903.1|2891.1|2899.4|2887.4|9
1599193500000|2020-09-04 04:25:00|2903.1|2891.1|2900.1|2888.1|2904.1|2892.1|2899.4|2887.4|2
1599201000000|2020-09-04 06:30:00|2867.3|2855.3|2866|2854|2868.3|2856.3|2852.1|2840.1|196
1599201300000|2020-09-04 06:35:00|2865.6|2853.6|2867.4|2855.4|2867.4|2855.4|2864|2852|69
1599201600000|2020-09-04 06:40:00|2867.1|2855.1|2872.9|2860.9|2873.3|2861.3|2865.9|2853.9|28
1599201900000|2020-09-04 06:45:00|2873.3|2861.3|2869.2|2857.2|2874.3|2862.3|2866.2|2854.2|64
1599202200000|2020-09-04 06:50:00|2868.2|2856.2|2869.6|2857.6|2870.2|2858.2|2865.6|2853.6|51
1599202500000|2020-09-04 06:55:00|2869.9|2857.9|2869.4|2857.4|2869.9|2857.9|2866.7|2854.7|30
1599202800000|2020-09-04 07:00:00|2869.9|2857.9|2866.6|2854.6|2869.9|2857.9|2866.2|2854.2|37
1599203100000|2020-09-04 07:05:00|2867.1|2855.1|2874.2|2862.2|2874.2|2862.2|2867.1|2855.1|60
1599203400000|2020-09-04 07:10:00|2876.8|2864.8|2882.9|2870.9|2883.9|2871.9|2876.2|2864.2|14
1599203700000|2020-09-04 07:15:00|2883.4|2871.4|2883.9|2871.9|2884.7|2872.7|2881.9|2869.9|6
1599204000000|2020-09-04 07:20:00|2884.2|2872.2|2894.9|2882.9|2896.2|2884.2|2883.9|2871.9|95
1599204300000|2020-09-04 07:25:00|2893.9|2881.9|2895.8|2883.8|2896.5|2884.5|2889.9|2877.9|67
1599204600000|2020-09-04 07:30:00|2895.2|2883.2|2895.8|2883.8|2896.2|2884.2|2894.5|2882.5|14
1599204900000|2020-09-04 07:35:00|2895.5|2883.5|2892.5|2880.5|2896.5|2884.5|2890.7|2878.7|89
1599205200000|2020-09-04 07:40:00|2892.2|2880.2|2885.8|2873.8|2892.2|2880.2|2882.8|2870.8|67
1599205500000|2020-09-04 07:45:00|2885.5|2873.5|2889.8|2877.8|2891.8|2879.8|2884.8|2872.8|17
1599205800000|2020-09-04 07:50:00|2890.5|2878.5|2888.1|2876.1|2890.8|2878.8|2886.8|2874.8|1
1599206100000|2020-09-04 07:55:00|2888.6|2876.6|2889.1|2877.1|2890.1|2878.1|2888.1|2876.1|0
1599206400000|2020-09-04 08:00:00|2888.5|2876.5|2878.3|2866.3|2888.5|2876.5|2878.3|2866.3|38
1599206700000|2020-09-04 08:05:00|2877.8|2865.8|2882.5|2870.5|2884|2872|2876.8|2864.8|105
1599207000000|2020-09-04 08:10:00|2881.5|2869.5|2886.4|2874.4|2886.9|2874.9|2881.5|2869.5|0
1599207300000|2020-09-04 08:15:00|2885.8|2873.8|2882.4|2870.4|2885.8|2873.8|2879.4|2867.4|2
1599207600000|2020-09-04 08:20:00|2881.4|2869.4|2882.1|2870.1|2884.1|2872.1|2880.4|2868.4|2
1599207900000|2020-09-04 08:25:00|2882.6|2870.6|2881.1|2869.1|2883.1|2871.1|2878.1|2866.1|0
1599208200000|2020-09-04 08:30:00|2880.1|2868.1|2882.1|2870.1|2882.1|2870.1|2879.1|2867.1|0
1599208500000|2020-09-04 08:35:00|2881.1|2869.1|2879.3|2867.3|2881.1|2869.1|2877.1|2865.1|4
1599208800000|2020-09-04 08:40:00|2879.1|2867.1|2880.1|2868.1|2882.1|2870.1|2877.8|2865.8|0
1599209100000|2020-09-04 08:45:00|2879.1|2867.1|2881.1|2869.1|2882.1|2870.1|2878.1|2866.1|3
1599209400000|2020-09-04 08:50:00|2881.4|2869.4|2886.1|2874.1|2890.1|2878.1|2880.1|2868.1|6
1599209700000|2020-09-04 08:55:00|2886.4|2874.4|2873.7|2861.7|2887.4|2875.4|2873.7|2861.7|47
1599210000000|2020-09-04 09:00:00|2874.4|2862.4|2874.7|2862.7|2879.4|2867.4|2873.7|2861.7|1
1599210300000|2020-09-04 09:05:00|2874.9|2862.9|2877.7|2865.7|2879.7|2867.7|2874.9|2862.9|3
1599210600000|2020-09-04 09:10:00|2877.9|2865.9|2878.5|2866.5|2882.7|2870.7|2876.8|2864.8|3
1599210900000|2020-09-04 09:15:00|2878|2866|2878|2866|2878.3|2866.3|2876.3|2864.3|7
1599211200000|2020-09-04 09:20:00|2877|2865|2878.3|2866.3|2878.3|2866.3|2877|2865|10
1599211500000|2020-09-04 09:25:00|2879.3|2867.3|2878|2866|2885|2873|2878|2866|9
1599211800000|2020-09-04 09:30:00|2877|2865|2878|2866|2879.3|2867.3|2876.3|2864.3|31
1599212100000|2020-09-04 09:35:00|2877.5|2865.5|2880|2868|2882|2870|2877.5|2865.5|6
1599212400000|2020-09-04 09:40:00|2880.3|2868.3|2880.5|2868.5|2882.8|2870.8|2879.3|2867.3|6
1599212700000|2020-09-04 09:45:00|2880.2|2868.2|2878|2866|2882|2870|2878|2866|7
1599213000000|2020-09-04 09:50:00|2878.3|2866.3|2874|2862|2879|2867|2869|2857|34
1599213300000|2020-09-04 09:55:00|2873.8|2861.8|2877|2865|2881|2869|2870.5|2858.5|76
1599445800000|2020-09-07 02:30:00|2876.8|2864.8|2872.9|2860.9|2877.8|2865.8|2867.3|2855.3|2
1599446100000|2020-09-07 02:35:00|2872.6|2860.6|2863.8|2851.8|2872.6|2860.6|2858.5|2846.5|6
1599446400000|2020-09-07 02:40:00|2864.1|2852.1|2863.8|2851.8|2865.5|2853.5|2861.3|2849.3|9
1599446700000|2020-09-07 02:45:00|2863.5|2851.5|2866.9|2854.9|2866.9|2854.9|2863.5|2851.5|28
1599447000000|2020-09-07 02:50:00|2866.7|2854.7|2869.7|2857.7|2869.7|2857.7|2864.2|2852.2|22
1599447300000|2020-09-07 02:55:00|2870.2|2858.2|2869.5|2857.5|2871.9|2859.9|2869.5|2857.5|68
1599447600000|2020-09-07 03:00:00|2868.5|2856.5|2869.8|2857.8|2873|2861|2866.5|2854.5|3
1599447900000|2020-09-07 03:05:00|2870|2858|2879.6|2867.6|2879.6|2867.6|2870|2858|158
1599448200000|2020-09-07 03:10:00|2879.3|2867.3|2882.8|2870.8|2883.3|2871.3|2877.3|2865.3|13
1599448500000|2020-09-07 03:15:00|2883.1|2871.1|2884.3|2872.3|2888|2876|2882|2870|41
1599448800000|2020-09-07 03:20:00|2884|2872|2880.6|2868.6|2884.6|2872.6|2879|2867|50
1599449100000|2020-09-07 03:25:00|2880.4|2868.4|2883.6|2871.6|2885.6|2873.6|2880.1|2868.1|3
1599449400000|2020-09-07 03:30:00|2883.3|2871.3|2883.3|2871.3|2885.3|2873.3|2881.3|2869.3|2
1599449700000|2020-09-07 03:35:00|2883.1|2871.1|2881.6|2869.6|2883.3|2871.3|2880.6|2868.6|5
1599450000000|2020-09-07 03:40:00|2882.1|2870.1|2883.3|2871.3|2885.1|2873.1|2882.1|2870.1|0
1599450300000|2020-09-07 03:45:00|2883.8|2871.8|2890.3|2878.3|2893.3|2881.3|2883.8|2871.8|7
1599450600000|2020-09-07 03:50:00|2889.3|2877.3|2889.3|2877.3|2889.8|2877.8|2887.3|2875.3|0
1599450900000|2020-09-07 03:55:00|2890.3|2878.3|2889.2|2877.2|2890.3|2878.3|2889.2|2877.2|5
1599451200000|2020-09-07 04:00:00|2889.8|2877.8|2886.2|2874.2|2890.2|2878.2|2886.2|2874.2|3
1599451500000|2020-09-07 04:05:00|2885.7|2873.7|2883.5|2871.5|2885.7|2873.7|2883.2|2871.2|2
1599451800000|2020-09-07 04:10:00|2883.2|2871.2|2883.2|2871.2|2885.2|2873.2|2883.2|2871.2|1
1599452100000|2020-09-07 04:15:00|2883.7|2871.7|2882.2|2870.2|2884.2|2872.2|2882.2|2870.2|0
1599452400000|2020-09-07 04:20:00|2882.9|2870.9|2879.9|2867.9|2884.2|2872.2|2879.9|2867.9|0
1599452700000|2020-09-07 04:25:00|2879.7|2867.7|2878.2|2866.2|2881.7|2869.7|2877.9|2865.9|2
1599460200000|2020-09-07 06:30:00|2846.3|2834.3|2849|2837|2852.5|2840.5|2845.5|2831.3|82
1599460500000|2020-09-07 06:35:00|2848.5|2836.5|2852.9|2840.9|2853.2|2841.2|2845.5|2833.5|52
1599460800000|2020-09-07 06:40:00|2851.2|2839.2|2857|2845|2857.5|2845.5|2849.9|2837.9|150
1599461100000|2020-09-07 06:45:00|2856.3|2844.3|2856.3|2844.3|2857.1|2845.1|2855|2843|43
1599461400000|2020-09-07 06:50:00|2856.7|2844.7|2866.2|2854.2|2866.7|2854.7|2856.3|2844.3|3
1599461700000|2020-09-07 06:55:00|2866|2854|2864.6|2852.6|2866.3|2854.3|2862.3|2850.3|92
1599462000000|2020-09-07 07:00:00|2864.3|2852.3|2866.1|2854.1|2866.1|2854.1|2861.1|2849.1|50
1599462300000|2020-09-07 07:05:00|2866.8|2854.8|2871.4|2859.4|2873.1|2861.1|2866.8|2854.8|85
1599462600000|2020-09-07 07:10:00|2871.8|2859.8|2871.4|2859.4|2874.1|2862.1|2871.4|2859.4|39
1599462900000|2020-09-07 07:15:00|2870.1|2858.1|2870.1|2858.1|2871.9|2859.9|2870.1|2858.1|135
1599463200000|2020-09-07 07:20:00|2871.1|2859.1|2873.4|2861.4|2873.4|2861.4|2871.1|2859.1|0
1599463500000|2020-09-07 07:25:00|2874.1|2862.1|2874.9|2862.9|2875.8|2863.8|2874.1|2862.1|15
1599463800000|2020-09-07 07:30:00|2875.4|2863.4|2877.1|2865.1|2877.3|2865.3|2874.9|2862.9|56
1599464100000|2020-09-07 07:35:00|2877.3|2865.3|2870.8|2858.8|2877.4|2865.4|2870.8|2858.8|110
1599464400000|2020-09-07 07:40:00|2871.1|2859.1|2866.5|2854.5|2873|2861|2866.5|2854.5|15
1599464700000|2020-09-07 07:45:00|2866.2|2854.2|2867.5|2855.5|2870.5|2858.5|2863.7|2851.7|31
1599465000000|2020-09-07 07:50:00|2868.5|2856.5|2866.5|2854.5|2868.5|2856.5|2864.7|2852.7|28
1599465300000|2020-09-07 07:55:00|2867.5|2855.5|2864.3|2852.3|2867.5|2855.5|2863.3|2851.3|247
1599465600000|2020-09-07 08:00:00|2865|2853|2865.3|2853.3|2866.5|2854.5|2862.3|2850.3|3
1599465900000|2020-09-07 08:05:00|2865.7|2853.7|2867|2855|2868|2856|2865.7|2853.7|5
1599466200000|2020-09-07 08:10:00|2868.9|2856.9|2875.2|2863.2|2878|2866|2868.9|2856.9|176
1599466500000|2020-09-07 08:15:00|2874.5|2862.5|2872.2|2860.2|2875.2|2863.2|2871.2|2859.2|13
1599466800000|2020-09-07 08:20:00|2871.5|2859.5|2866|2854|2871.5|2859.5|2865|2853|11
1599467100000|2020-09-07 08:25:00|2865.5|2853.5|2863.9|2851.9|2865.9|2853.9|2861.9|2849.9|0
1599467400000|2020-09-07 08:30:00|2864.9|2852.9|2862.7|2850.7|2865.4|2853.4|2858.9|2846.9|32
1599467700000|2020-09-07 08:35:00|2861.7|2849.7|2864.7|2852.7|2865.7|2853.7|2861.7|2849.7|2
1599468000000|2020-09-07 08:40:00|2864.1|2852.1|2861.7|2849.7|2864.1|2852.1|2860.7|2848.7|4
1599468300000|2020-09-07 08:45:00|2861.6|2849.6|2859.8|2847.8|2861.6|2849.6|2859.8|2847.8|38
1599468600000|2020-09-07 08:50:00|2858.8|2846.8|2847.5|2835.5|2858.8|2846.8|2847|2835|77
1599468900000|2020-09-07 08:55:00|2847.8|2835.8|2840.9|2828.9|2850|2838|2840.1|2828.1|48
1599469200000|2020-09-07 09:00:00|2841.1|2829.1|2843.1|2831.1|2844.9|2832.9|2840.9|2828.9|29
1599469500000|2020-09-07 09:05:00|2843.6|2831.6|2846.3|2834.3|2846.3|2834.3|2842.6|2830.6|56
1599469800000|2020-09-07 09:10:00|2845.8|2833.8|2850.2|2838.2|2851.4|2839.4|2845.6|2833.6|109
1599470100000|2020-09-07 09:15:00|2849.7|2837.7|2849.4|2837.4|2852.4|2840.4|2849.1|2837.1|77
1599470400000|2020-09-07 09:20:00|2849.8|2837.8|2849.3|2837.3|2851.1|2839.1|2848.5|2836.5|122
1599470700000|2020-09-07 09:25:00|2848.8|2836.8|2844.7|2832.7|2850.3|2838.3|2844.7|2832.7|85
1599471000000|2020-09-07 09:30:00|2845.4|2833.4|2843.2|2831.2|2846.4|2834.4|2841.9|2829.9|48
1599471300000|2020-09-07 09:35:00|2843.8|2831.8|2847.2|2835.2|2847.9|2835.9|2843.2|2831.2|5
1599471600000|2020-09-07 09:40:00|2847.5|2835.5|2850.6|2838.6|2852.1|2840.1|2847.2|2835.2|12
1599471900000|2020-09-07 09:45:00|2851.2|2839.2|2847.2|2835.2|2851.7|2839.7|2843.9|2831.9|57
1599472200000|2020-09-07 09:50:00|2846.2|2834.2|2844.9|2832.9|2846.2|2834.2|2843.1|2831.1|10
1599472500000|2020-09-07 09:55:00|2844.6|2832.6|2835.4|2823.4|2845.9|2833.9|2835|2823|88
1599532200000|2020-09-08 02:30:00|2888.4|2876.4|2889.6|2877.6|2891.4|2879.4|2878.1|2866.1|8
1599532500000|2020-09-08 02:35:00|2889.9|2877.9|2884.3|2872.3|2892.6|2880.6|2879.3|2867.3|25
1599532800000|2020-09-08 02:40:00|2884.1|2872.1|2880.1|2868.1|2884.1|2872.1|2879.1|2867.1|5
1599533100000|2020-09-08 02:45:00|2880.6|2868.6|2881.8|2869.8|2882.3|2870.3|2880.3|2868.3|0
1599533400000|2020-09-08 02:50:00|2882.3|2870.3|2878.1|2866.1|2883.8|2871.8|2877.1|2865.1|0
1599533700000|2020-09-08 02:55:00|2879.1|2867.1|2879|2867|2882.6|2870.6|2879|2867|13
1599534000000|2020-09-08 03:00:00|2879.3|2867.3|2884|2872|2888.8|2876.8|2879.3|2867.3|5
1599534300000|2020-09-08 03:05:00|2883.5|2871.5|2879.8|2867.8|2883.5|2871.5|2877|2865|7
1599534600000|2020-09-08 03:10:00|2880|2868|2869.3|2857.3|2880.8|2868.8|2869.3|2857.3|7
1599534900000|2020-09-08 03:15:00|2869.6|2857.6|2877.5|2865.5|2879.3|2867.3|2869.6|2857.6|6
1599535200000|2020-09-08 03:20:00|2878|2866|2872.5|2860.5|2878.5|2866.5|2869.8|2857.8|5
1599535500000|2020-09-08 03:25:00|2871.5|2859.5|2873.2|2861.2|2875.5|2863.5|2871.5|2859.5|20
1599535800000|2020-09-08 03:30:00|2873.8|2861.8|2874.5|2862.5|2874.5|2862.5|2873.2|2861.2|8
1599536100000|2020-09-08 03:35:00|2875|2863|2876.2|2864.2|2878.2|2866.2|2875|2863|0
1599536400000|2020-09-08 03:40:00|2876.7|2864.7|2883.5|2871.5|2883.5|2871.5|2876.7|2864.7|4
1599536700000|2020-09-08 03:45:00|2883.2|2871.2|2885.7|2873.7|2885.7|2873.7|2882.7|2870.7|0
1599537000000|2020-09-08 03:50:00|2884.7|2872.7|2883.7|2871.7|2885.7|2873.7|2881.2|2869.2|5
1599537300000|2020-09-08 03:55:00|2883.5|2871.5|2882.7|2870.7|2885.5|2873.5|2881.2|2869.2|0
1599537600000|2020-09-08 04:00:00|2883|2871|2880.7|2868.7|2883.2|2871.2|2879.2|2867.2|0
1599537900000|2020-09-08 04:05:00|2880.5|2868.5|2872.4|2860.4|2880.7|2868.7|2872.4|2860.4|6
1599538200000|2020-09-08 04:10:00|2871.4|2859.4|2875.2|2863.2|2875.4|2863.4|2870.2|2858.2|4
1599538500000|2020-09-08 04:15:00|2873.7|2861.7|2873.9|2861.9|2874.9|2862.9|2872.4|2860.4|17
1599538800000|2020-09-08 04:20:00|2873.6|2861.6|2874.6|2862.6|2878.6|2866.6|2872.9|2860.9|11
1599539100000|2020-09-08 04:25:00|2875.6|2863.6|2876.4|2864.4|2877.1|2865.1|2875.1|2863.1|8
1599546600000|2020-09-08 06:30:00|2885|2873|2893.5|2881.5|2898.5|2886.5|2884.8|2872.8|74
1599546900000|2020-09-08 06:35:00|2893.8|2881.8|2894|2882|2896|2884|2891.8|2879.8|1
1599547200000|2020-09-08 06:40:00|2894.3|2882.3|2891|2879|2894.5|2882.5|2888|2876|27
1599547500000|2020-09-08 06:45:00|2890.7|2878.7|2892.5|2880.5|2894.5|2882.5|2890.7|2878.7|0
1599547800000|2020-09-08 06:50:00|2893|2881|2893.5|2881.5|2894.5|2882.5|2891.8|2879.8|2
1599548100000|2020-09-08 06:55:00|2893.2|2881.2|2889.7|2877.7|2893.2|2881.2|2888.7|2876.7|1
1599548400000|2020-09-08 07:00:00|2889.5|2877.5|2894.7|2882.7|2894.7|2882.7|2887.5|2875.5|2
1599548700000|2020-09-08 07:05:00|2896.7|2884.7|2894|2882|2898.7|2886.7|2891|2879|4
1599549000000|2020-09-08 07:10:00|2893.7|2881.7|2894.2|2882.2|2894.9|2882.9|2891|2879|13
1599549300000|2020-09-08 07:15:00|2894.5|2882.5|2896.7|2884.7|2902.5|2890.5|2894.5|2882.5|40
1599549600000|2020-09-08 07:20:00|2897.7|2885.7|2896.7|2884.7|2898.7|2886.7|2893.7|2881.7|1
1599549900000|2020-09-08 07:25:00|2897.7|2885.7|2896.7|2884.7|2897.7|2885.7|2895.5|2883.5|0
1599550200000|2020-09-08 07:30:00|2897.2|2885.2|2899.2|2887.2|2902.7|2890.7|2897.2|2885.2|7
1599550500000|2020-09-08 07:35:00|2898.7|2886.7|2897.4|2885.4|2899.2|2887.2|2895.7|2883.7|4
1599550800000|2020-09-08 07:40:00|2897.2|2885.2|2898.7|2886.7|2900.7|2888.7|2895|2883|97
1599551100000|2020-09-08 07:45:00|2898.2|2886.2|2900|2888|2902|2890|2897.7|2885.7|5
1599551400000|2020-09-08 07:50:00|2900.2|2888.2|2909.9|2897.9|2912.2|2900.2|2900|2888|45
1599551700000|2020-09-08 07:55:00|2909.4|2897.4|2905.2|2893.2|2909.9|2897.9|2904.2|2892.2|37
1599552000000|2020-09-08 08:00:00|2905.5|2893.5|2914.3|2902.3|2914.3|2902.3|2905.2|2893.2|88
1599552300000|2020-09-08 08:05:00|2913.8|2901.8|2911.5|2899.5|2913.8|2901.8|2908.5|2896.5|37
1599552600000|2020-09-08 08:10:00|2911.3|2899.3|2912.8|2900.8|2917|2905|2911|2899|32
1599552900000|2020-09-08 08:15:00|2913|2901|2913.5|2901.5|2913.8|2901.8|2909.5|2897.5|25
1599553200000|2020-09-08 08:20:00|2913.3|2901.3|2908|2896|2915|2903|2908|2896|14
1599553500000|2020-09-08 08:25:00|2908.8|2896.8|2904.5|2892.5|2910.8|2898.8|2902|2890|33
1599553800000|2020-09-08 08:30:00|2904|2892|2905.5|2893.5|2907.5|2895.5|2902|2890|0
1599554100000|2020-09-08 08:35:00|2904.5|2892.5|2911.3|2899.3|2911.3|2899.3|2904.5|2892.5|9
1599554400000|2020-09-08 08:40:00|2912.1|2900.1|2912.5|2900.5|2913|2901|2911.3|2899.3|39
1599554700000|2020-09-08 08:45:00|2912.3|2900.3|2906.8|2894.8|2912.3|2900.3|2906.5|2894.5|39
1599555000000|2020-09-08 08:50:00|2907|2895|2899.7|2887.7|2908.3|2896.3|2899.7|2887.7|22
1599555300000|2020-09-08 08:55:00|2900.5|2888.5|2902|2890|2904.7|2892.7|2900.2|2888.2|10
1599555600000|2020-09-08 09:00:00|2902.3|2890.3|2906.5|2894.5|2907.5|2895.5|2900|2888|44
1599555900000|2020-09-08 09:05:00|2906|2894|2907.5|2895.5|2907.5|2895.5|2905.5|2893.5|0
1599556200000|2020-09-08 09:10:00|2906.5|2894.5|2901.2|2889.2|2910|2898|2899.7|2887.7|13
1599556500000|2020-09-08 09:15:00|2901.7|2889.7|2900.2|2888.2|2901.7|2889.7|2895.2|2883.2|3
1599556800000|2020-09-08 09:20:00|2900|2888|2897.2|2885.2|2900|2888|2895.9|2883.9|0
1599557100000|2020-09-08 09:25:00|2896.9|2884.9|2904.4|2892.4|2905.2|2893.2|2896.7|2884.7|3
1599557400000|2020-09-08 09:30:00|2904.2|2892.2|2903.4|2891.4|2906.2|2894.2|2898.9|2886.9|0
1599557700000|2020-09-08 09:35:00|2904.4|2892.4|2908.4|2896.4|2909.4|2897.4|2903.4|2891.4|8
1599558000000|2020-09-08 09:40:00|2907.9|2895.9|2906.4|2894.4|2908.7|2896.7|2906.4|2894.4|24
1599558300000|2020-09-08 09:45:00|2906.7|2894.7|2908.9|2896.9|2911.4|2899.4|2904.2|2892.2|16
1599558600000|2020-09-08 09:50:00|2908.7|2896.7|2908.4|2896.4|2909.9|2897.9|2906.1|2894.1|81
1599558900000|2020-09-08 09:55:00|2907.9|2895.9|2900.7|2888.7|2908.4|2896.4|2900.7|2888.7|92
1599618600000|2020-09-09 02:30:00|2864.8|2852.8|2862.3|2850.3|2871.8|2859.8|2861.8|2849.8|6
1599618900000|2020-09-09 02:35:00|2862|2850|2853.8|2841.8|2862.8|2850.8|2852.3|2840.3|5
1599619200000|2020-09-09 02:40:00|2854|2842|2855.7|2843.7|2855.7|2843.7|2852|2840|2
1599619500000|2020-09-09 02:45:00|2856.2|2844.2|2860.2|2848.2|2862.7|2850.7|2856.2|2844.2|0
1599619800000|2020-09-09 02:50:00|2858|2846|2865.7|2853.7|2868.2|2856.2|2857|2845|20
1599620100000|2020-09-09 02:55:00|2866|2854|2864.2|2852.2|2867.2|2855.2|2863.2|2851.2|1
1599620400000|2020-09-09 03:00:00|2865.2|2853.2|2870.2|2858.2|2874|2862|2864.2|2852.2|15
1599620700000|2020-09-09 03:05:00|2871|2859|2871.2|2859.2|2876.2|2864.2|2866.5|2852.5|36
1599621000000|2020-09-09 03:10:00|2871.7|2859.7|2869.4|2857.4|2872.2|2860.2|2864|2852|13
1599621300000|2020-09-09 03:15:00|2870.4|2858.4|2876.2|2864.2|2878.2|2866.2|2870.4|2858.4|37
1599621600000|2020-09-09 03:20:00|2876|2864|2880.4|2868.4|2880.9|2868.9|2874.7|2862.7|62
1599621900000|2020-09-09 03:25:00|2880.7|2868.7|2869.4|2857.4|2880.9|2868.9|2869.2|2857.2|17
1599622200000|2020-09-09 03:30:00|2870.2|2858.2|2870.7|2858.7|2872.4|2860.4|2870.2|2858.2|26
1599622500000|2020-09-09 03:35:00|2869.2|2857.2|2874.7|2862.7|2874.7|2862.7|2868.2|2853.7|123
1599622800000|2020-09-09 03:40:00|2875.7|2863.7|2874.7|2862.7|2876.9|2864.9|2874.7|2862.7|38
1599623100000|2020-09-09 03:45:00|2875.2|2863.2|2874.9|2862.9|2876.7|2864.7|2874.7|2862.7|0
1599623400000|2020-09-09 03:50:00|2875.2|2863.2|2877.9|2865.9|2878.2|2866.2|2874.7|2862.7|88
1599623700000|2020-09-09 03:55:00|2876.9|2864.9|2878.7|2866.7|2878.9|2866.9|2875.9|2863.9|8
1599624000000|2020-09-09 04:00:00|2879.4|2867.4|2878.9|2866.9|2881.4|2869.4|2877.4|2865.4|37
1599624300000|2020-09-09 04:05:00|2878.6|2866.6|2876.9|2864.9|2878.9|2866.9|2876.9|2864.9|7
1599624600000|2020-09-09 04:10:00|2877.1|2865.1|2875.4|2863.4|2877.6|2865.6|2874.9|2862.9|44
1599624900000|2020-09-09 04:15:00|2875.1|2863.1|2876.4|2864.4|2876.4|2864.4|2874.4|2862.4|7
1599625200000|2020-09-09 04:20:00|2876.6|2864.6|2878.1|2866.1|2878.4|2866.4|2876.6|2864.6|11
1599625500000|2020-09-09 04:25:00|2877.6|2865.6|2877.6|2865.6|2878.9|2866.9|2876.6|2864.6|8
1599633000000|2020-09-09 06:30:00|2871|2859|2877.2|2865.2|2878|2866|2869.7|2857.7|0
1599633300000|2020-09-09 06:35:00|2877.7|2865.7|2869.7|2857.7|2878.5|2866.5|2869.5|2857.5|18
1599633600000|2020-09-09 06:40:00|2870|2858|2871.2|2859.2|2875.9|2863.9|2869.7|2857.7|45
1599633900000|2020-09-09 06:45:00|2870.7|2858.7|2866.2|2854.2|2870.7|2858.7|2866.2|2854.2|29
1599634200000|2020-09-09 06:50:00|2866|2854|2865.7|2853.7|2868.9|2856.9|2864.7|2852.7|13
1599634500000|2020-09-09 06:55:00|2865.4|2853.4|2862.9|2850.9|2865.7|2853.7|2860.7|2848.7|7
1599634800000|2020-09-09 07:00:00|2862.7|2850.7|2868.7|2856.7|2871.4|2859.4|2862.7|2850.7|2
1599635100000|2020-09-09 07:05:00|2868.4|2856.4|2869.4|2857.4|2871.9|2859.9|2866.7|2854.7|28
1599635400000|2020-09-09 07:10:00|2869.2|2857.2|2871.7|2859.7|2871.7|2859.7|2867.9|2855.9|0
1599635700000|2020-09-09 07:15:00|2870.7|2858.7|2874.6|2862.6|2876.1|2864.1|2870.2|2858.2|76
1599636000000|2020-09-09 07:20:00|2874.4|2862.4|2874.1|2862.1|2876.1|2864.1|2873.1|2861.1|0
1599636300000|2020-09-09 07:25:00|2874.9|2862.9|2871.1|2859.1|2875.1|2863.1|2871.1|2859.1|4
1599636600000|2020-09-09 07:30:00|2871.4|2859.4|2871.1|2859.1|2874.1|2862.1|2871.1|2859.1|12
1599636900000|2020-09-09 07:35:00|2871.6|2859.6|2884.1|2872.1|2884.1|2872.1|2867.6|2855.6|14
1599637200000|2020-09-09 07:40:00|2884.4|2872.4|2882.1|2870.1|2887.9|2875.9|2880.9|2868.9|66
1599637500000|2020-09-09 07:45:00|2881.9|2869.9|2883.1|2871.1|2883.9|2871.9|2881.6|2869.6|0
1599637800000|2020-09-09 07:50:00|2883.4|2871.4|2885.6|2873.6|2886.6|2874.6|2883.4|2871.4|4
1599638100000|2020-09-09 07:55:00|2885.9|2873.9|2885.6|2873.6|2886.1|2874.1|2883.9|2871.9|16
1599638400000|2020-09-09 08:00:00|2886.6|2874.6|2897.6|2885.6|2899.3|2887.3|2885.9|2873.9|54
1599638700000|2020-09-09 08:05:00|2898.6|2886.6|2901.3|2889.3|2904.1|2892.1|2898.3|2886.3|44
1599639000000|2020-09-09 08:10:00|2901.1|2889.1|2897.3|2885.3|2901.1|2889.1|2897.1|2885.1|14
1599639300000|2020-09-09 08:15:00|2897.6|2885.6|2895.3|2883.3|2898.3|2886.3|2894.3|2882.3|22
1599639600000|2020-09-09 08:20:00|2895.1|2883.1|2890.1|2878.1|2896.3|2884.3|2888.1|2876.1|4
1599639900000|2020-09-09 08:25:00|2890.6|2878.6|2885.1|2873.1|2891.1|2879.1|2885.1|2873.1|6
1599640200000|2020-09-09 08:30:00|2885.8|2873.8|2885.1|2873.1|2890.1|2878.1|2885.1|2873.1|21
1599640500000|2020-09-09 08:35:00|2885.5|2873.5|2888.1|2876.1|2888.1|2876.1|2885.5|2873.5|1
1599640800000|2020-09-09 08:40:00|2888|2876|2886.3|2874.3|2888.8|2876.8|2882|2870|2
1599641100000|2020-09-09 08:45:00|2886.5|2874.5|2884|2872|2889|2877|2883|2871|0
1599641400000|2020-09-09 08:50:00|2884.3|2872.3|2878.5|2866.5|2888|2876|2877.8|2865.8|33
1599641700000|2020-09-09 08:55:00|2878|2866|2874.5|2862.5|2879.5|2867.5|2874.5|2862.5|4
1599642000000|2020-09-09 09:00:00|2874.3|2862.3|2868.8|2856.8|2874.3|2862.3|2866.5|2854.5|31
1599642300000|2020-09-09 09:05:00|2869.3|2857.3|2867.3|2855.3|2870.8|2858.8|2867.3|2855.3|27
1599642600000|2020-09-09 09:10:00|2866.5|2854.5|2868.8|2856.8|2870.3|2858.3|2866.5|2854.5|33
1599642900000|2020-09-09 09:15:00|2869|2857|2867.5|2855.5|2870.8|2858.8|2867.5|2855.5|23
1599643200000|2020-09-09 09:20:00|2867.8|2855.8|2863.8|2851.8|2868.5|2856.5|2863.8|2851.8|17
1599643500000|2020-09-09 09:25:00|2864.3|2852.3|2867|2855|2867.5|2855.5|2859.8|2847.8|46
1599643800000|2020-09-09 09:30:00|2866.5|2854.5|2863.5|2851.5|2867.5|2855.5|2861.7|2849.7|0
1599644100000|2020-09-09 09:35:00|2864.7|2852.7|2863.7|2851.7|2865.7|2853.7|2862.7|2850.7|2
1599644400000|2020-09-09 09:40:00|2863.5|2851.5|2862|2850|2863.5|2851.5|2861|2849|2
1599644700000|2020-09-09 09:45:00|2862.5|2850.5|2853.7|2841.7|2862.7|2850.7|2853.5|2841.5|22
1599645000000|2020-09-09 09:50:00|2854.7|2842.7|2852.5|2840.5|2855|2843|2850.7|2838.7|10
1599645300000|2020-09-09 09:55:00|2852.2|2840.2|2843.5|2831.5|2854|2842|2843.2|2831.2|56
1599705000000|2020-09-10 02:30:00|2846.6|2834.6|2850.6|2838.6|2854.1|2842.1|2844.5|2832.5|3
1599705300000|2020-09-10 02:35:00|2850.8|2838.8|2855|2843|2858|2846|2850.8|2838.8|0
1599705600000|2020-09-10 02:40:00|2854.5|2842.5|2858.5|2846.5|2863|2851|2854.5|2842.5|0
1599705900000|2020-09-10 02:45:00|2858.3|2846.3|2857|2845|2858.3|2846.3|2851|2839|0
1599706200000|2020-09-10 02:50:00|2856.6|2844.6|2856|2844|2858|2846|2852.5|2840.5|0
1599706500000|2020-09-10 02:55:00|2857|2845|2855.8|2843.8|2860|2848|2854.6|2842.6|1
1599706800000|2020-09-10 03:00:00|2854.8|2842.8|2853.8|2841.8|2856.8|2844.8|2850.8|2838.8|0
1599707100000|2020-09-10 03:05:00|2853.3|2841.3|2850.8|2838.8|2853.8|2841.8|2848.3|2836.3|0
1599707400000|2020-09-10 03:10:00|2850.5|2838.5|2838.5|2826.5|2850.5|2838.5|2836.5|2824.5|14
1599707700000|2020-09-10 03:15:00|2838|2826|2833.5|2821.5|2838.5|2826.5|2832.5|2820.5|12
1599708000000|2020-09-10 03:20:00|2833.1|2821.1|2832.7|2820.7|2835.4|2823.4|2822.8|2810.8|94
1599708300000|2020-09-10 03:25:00|2832.9|2820.9|2823.7|2811.7|2833.1|2821.1|2821.4|2809.4|14
1599708600000|2020-09-10 03:30:00|2823.9|2811.9|2822.6|2810.6|2826.1|2814.1|2820.9|2808.9|7
1599708900000|2020-09-10 03:35:00|2822.1|2810.1|2821.6|2809.6|2823.1|2811.1|2820.9|2808.9|0
1599709200000|2020-09-10 03:40:00|2822.1|2810.1|2822.1|2810.1|2823.6|2811.6|2821.1|2809.1|0
1599709500000|2020-09-10 03:45:00|2821.9|2809.9|2823.9|2811.9|2824.9|2812.9|2819.1|2807.1|2
1599709800000|2020-09-10 03:50:00|2824.2|2812.2|2825.9|2813.9|2828.7|2816.7|2824.2|2812.2|18
1599710100000|2020-09-10 03:55:00|2826.4|2814.4|2828.7|2816.7|2829.7|2817.7|2825.9|2813.9|9
1599710400000|2020-09-10 04:00:00|2828.9|2816.9|2823.9|2811.9|2831.6|2819.6|2823.9|2811.9|38
1599710700000|2020-09-10 04:05:00|2822.9|2810.9|2819.6|2807.6|2824.2|2812.2|2818.6|2806.6|6
1599711000000|2020-09-10 04:10:00|2819.9|2807.9|2820.9|2808.9|2822.1|2810.1|2819.9|2807.9|1
1599711300000|2020-09-10 04:15:00|2820.1|2808.1|2821.9|2809.9|2822.6|2810.6|2820.1|2808.1|1
1599711600000|2020-09-10 04:20:00|2822.1|2810.1|2826.9|2814.9|2827.1|2815.1|2821.1|2809.1|3
1599711900000|2020-09-10 04:25:00|2827.1|2815.1|2854.6|2838.6|2854.6|2841.3|2826.9|2814.9|20
1599719400000|2020-09-10 06:30:00|2856.2|2844.2|2843.9|2831.9|2857.4|2845.4|2839.9|2827.9|16
1599719700000|2020-09-10 06:35:00|2843.4|2831.4|2846.4|2834.4|2850.9|2838.9|2835.9|2822.4|17
1599720000000|2020-09-10 06:40:00|2845.4|2833.4|2846.6|2834.6|2851.9|2839.9|2842.9|2830.9|24
1599720300000|2020-09-10 06:45:00|2847.4|2835.4|2860.3|2848.3|2864.6|2852.6|2847.4|2835.4|31
1599720600000|2020-09-10 06:50:00|2860.1|2848.1|2867.8|2855.8|2868.3|2856.3|2859.8|2847.8|11
1599720900000|2020-09-10 06:55:00|2868.1|2856.1|2864.8|2852.8|2868.1|2856.1|2864.3|2852.3|5
1599721200000|2020-09-10 07:00:00|2864.3|2852.3|2860.6|2848.6|2864.3|2852.3|2857.8|2845.8|2
1599721500000|2020-09-10 07:05:00|2860.3|2848.3|2860.8|2848.8|2861.8|2849.8|2859.6|2847.6|0
1599721800000|2020-09-10 07:10:00|2861.3|2849.3|2858.8|2846.8|2861.8|2849.8|2857.8|2845.8|0
1599722100000|2020-09-10 07:15:00|2858.3|2846.3|2863.8|2851.8|2864.8|2852.8|2856.8|2844.8|0
1599722400000|2020-09-10 07:20:00|2864.3|2852.3|2862.8|2850.8|2865.8|2853.8|2861.8|2849.8|0
1599722700000|2020-09-10 07:25:00|2863.3|2851.3|2858.8|2846.8|2863.5|2851.5|2858|2846|0
1599723000000|2020-09-10 07:30:00|2858.5|2846.5|2850.3|2838.3|2858.8|2846.8|2848.8|2836.8|30
1599723300000|2020-09-10 07:35:00|2850.5|2838.5|2849.3|2837.3|2853.6|2841.6|2846.3|2834.3|20
1599723600000|2020-09-10 07:40:00|2849.6|2837.6|2847.1|2835.1|2852.1|2840.1|2846.3|2834.3|0
1599723900000|2020-09-10 07:45:00|2845.8|2833.8|2841.1|2829.1|2846.5|2834.5|2840.5|2828.5|54
1599724200000|2020-09-10 07:50:00|2840.9|2828.9|2840.9|2828.9|2840.9|2828.9|2838.9|2826.9|11
1599724500000|2020-09-10 07:55:00|2841.1|2829.1|2845.6|2833.6|2846.1|2834.1|2840.9|2828.9|0
1599724800000|2020-09-10 08:00:00|2845.1|2833.1|2845.3|2833.3|2846.8|2834.8|2844|2832|5
1599725100000|2020-09-10 08:05:00|2844.8|2832.8|2844.8|2832.8|2845.8|2833.8|2843.3|2831.3|17
1599725400000|2020-09-10 08:10:00|2845.3|2833.3|2844.6|2832.6|2845.8|2833.8|2844.1|2832.1|0
1599725700000|2020-09-10 08:15:00|2844.8|2832.8|2850.3|2838.3|2851.8|2839.8|2843.8|2831.8|0
1599726000000|2020-09-10 08:20:00|2850.6|2838.6|2849.6|2837.6|2851.3|2839.3|2847.8|2835.8|0
1599726300000|2020-09-10 08:25:00|2850.1|2838.1|2856.5|2844.5|2859.6|2847.6|2849.8|2837.8|0
1599726600000|2020-09-10 08:30:00|2856.3|2844.3|2855.5|2843.5|2859|2847|2854.7|2842.7|28
1599726900000|2020-09-10 08:35:00|2855.3|2843.3|2856.3|2844.3|2857.3|2845.3|2855.3|2843.3|12
1599727200000|2020-09-10 08:40:00|2857.3|2845.3|2858.3|2846.3|2858.3|2846.3|2853.3|2841.3|11
1599727500000|2020-09-10 08:45:00|2857.8|2845.8|2862.2|2850.2|2862.5|2850.5|2857.5|2845.5|8
1599727800000|2020-09-10 08:50:00|2862.7|2850.7|2859.5|2847.5|2863.5|2851.5|2857.5|2845.5|21
1599728100000|2020-09-10 08:55:00|2859|2847|2843.7|2831.7|2859|2847|2843.2|2831.2|2
1599728400000|2020-09-10 09:00:00|2843.9|2831.9|2839.5|2827.5|2846.2|2834.2|2836.5|2824.5|0
1599728700000|2020-09-10 09:05:00|2840|2828|2846.7|2834.7|2847.7|2835.7|2838.5|2826.5|0
1599729000000|2020-09-10 09:10:00|2846.9|2834.9|2852.2|2840.2|2855.7|2843.7|2846.9|2834.9|24
1599729300000|2020-09-10 09:15:00|2851.9|2839.9|2844.2|2832.2|2852.2|2840.2|2843.2|2831.2|19
1599729600000|2020-09-10 09:20:00|2843.9|2831.9|2846.4|2834.4|2846.4|2834.4|2841.2|2829.2|0
1599729900000|2020-09-10 09:25:00|2846.2|2834.2|2835.4|2823.4|2848.2|2836.2|2835.4|2823.4|10
1599730200000|2020-09-10 09:30:00|2835.7|2823.7|2832.7|2820.7|2839.2|2827.2|2831.4|2819.4|53
1599730500000|2020-09-10 09:35:00|2832.9|2820.9|2836.6|2824.6|2840.7|2828.7|2832.9|2820.9|25
1599730800000|2020-09-10 09:40:00|2835.6|2823.6|2843|2831|2843.2|2831.2|2835.6|2823.6|12
1599731100000|2020-09-10 09:45:00|2842.7|2830.7|2843.7|2831.7|2844.2|2832.2|2839.4|2827.4|1
1599731400000|2020-09-10 09:50:00|2843.2|2831.2|2843.2|2831.2|2843.7|2831.7|2838.2|2826.2|0
1599731700000|2020-09-10 09:55:00|2844.2|2832.2|2839.6|2827.6|2844.7|2832.7|2839.4|2827.4|31
1599791400000|2020-09-11 02:30:00|2822|2810|2828.3|2816.3|2830.1|2818.1|2815.5|2803.5|55
1599791700000|2020-09-11 02:35:00|2827.5|2815.5|2831.1|2819.1|2831.1|2819.1|2827.1|2815.1|61
1599792000000|2020-09-11 02:40:00|2831.3|2819.3|2837.1|2825.1|2839.1|2827.1|2831.3|2819.3|0
1599792300000|2020-09-11 02:45:00|2837.3|2825.3|2828.5|2816.5|2837.8|2825.8|2823.5|2811.5|19
1599792600000|2020-09-11 02:50:00|2828.8|2816.8|2829.8|2817.8|2832.3|2820.3|2827.5|2815.5|18
1599792900000|2020-09-11 02:55:00|2830|2818|2838.8|2826.8|2842|2830|2830|2818|3
1599793200000|2020-09-11 03:00:00|2841.8|2829.8|2836.8|2824.8|2842.8|2830.8|2836|2824|0
1599793500000|2020-09-11 03:05:00|2837.3|2825.3|2835.1|2823.1|2840.8|2828.8|2833.8|2821.8|13
1599793800000|2020-09-11 03:10:00|2835.3|2823.3|2836.6|2824.6|2837.6|2825.6|2834.8|2822.8|28
1599794100000|2020-09-11 03:15:00|2836.1|2824.1|2839.3|2827.3|2839.6|2827.6|2836.1|2824.1|2
1599794400000|2020-09-11 03:20:00|2839.1|2827.1|2838.8|2826.8|2846|2834|2838.8|2826.8|9
1599794700000|2020-09-11 03:25:00|2839|2827|2832.3|2820.3|2840.3|2828.3|2830|2818|1
1599795000000|2020-09-11 03:30:00|2832.6|2820.6|2830.6|2818.6|2833.6|2821.6|2829|2817|17
1599795300000|2020-09-11 03:35:00|2831.6|2819.6|2833.6|2821.6|2833.8|2821.8|2831.6|2819.6|19
1599795600000|2020-09-11 03:40:00|2833.9|2821.9|2837.6|2825.6|2837.6|2825.6|2832.6|2820.6|1
1599795900000|2020-09-11 03:45:00|2837|2825|2836.6|2824.6|2837.6|2825.6|2833.6|2821.6|0
1599796200000|2020-09-11 03:50:00|2839.6|2827.6|2834.6|2822.6|2840.6|2828.6|2834.1|2822.1|0
1599796500000|2020-09-11 03:55:00|2834.3|2822.3|2829|2817|2834.3|2822.3|2829|2817|10
1599796800000|2020-09-11 04:00:00|2829.3|2817.3|2826.3|2814.3|2829.5|2817.5|2825|2813|2
1599797100000|2020-09-11 04:05:00|2826.8|2814.8|2827.7|2815.7|2828.1|2816.1|2826.3|2814.3|14
1599797400000|2020-09-11 04:10:00|2827.9|2815.9|2823.1|2811.1|2828.1|2816.1|2823.1|2811.1|0
1599797700000|2020-09-11 04:15:00|2823.4|2811.4|2822.4|2810.4|2823.9|2811.9|2821.1|2809.1|0
1599798000000|2020-09-11 04:20:00|2822.6|2810.6|2820.1|2808.1|2822.9|2810.9|2820.1|2808.1|0
1599798300000|2020-09-11 04:25:00|2818.7|2806.7|2820.9|2808.9|2823.3|2811.3|2818.1|2806.1|27
1599805800000|2020-09-11 06:30:00|2834.5|2822.5|2831.2|2819.2|2837.2|2825.2|2828|2816|11
1599806100000|2020-09-11 06:35:00|2830.7|2818.7|2835.2|2823.2|2838.2|2826.2|2830.7|2818.7|8
1599806400000|2020-09-11 06:40:00|2833.7|2821.7|2836.2|2824.2|2837.2|2825.2|2829.4|2817.4|0
1599806700000|2020-09-11 06:45:00|2835.7|2823.7|2838.4|2826.4|2843.7|2831.7|2833.2|2821.2|4
1599807000000|2020-09-11 06:50:00|2838.9|2826.9|2844.4|2832.4|2849.5|2837.5|2838.9|2825.9|5
1599807300000|2020-09-11 06:55:00|2844.9|2832.9|2844|2832|2847|2835|2843.2|2831.2|104
1599807600000|2020-09-11 07:00:00|2843.7|2831.7|2835.6|2823.6|2843.7|2831.7|2834.8|2822.8|6
1599807900000|2020-09-11 07:05:00|2835.8|2823.8|2837.8|2825.8|2838.5|2826.5|2834.6|2822.6|0
1599808200000|2020-09-11 07:10:00|2837.5|2825.5|2836|2824|2838.5|2826.5|2834.5|2822.5|0
1599808500000|2020-09-11 07:15:00|2835.8|2823.8|2840.3|2828.3|2840.3|2828.3|2835.5|2823.5|0
1599808800000|2020-09-11 07:20:00|2840.5|2828.5|2842.7|2830.7|2844.7|2832.7|2840.5|2828.5|10
1599809100000|2020-09-11 07:25:00|2842.5|2830.5|2841.3|2829.3|2842.5|2830.5|2841.3|2829.3|0
1599809400000|2020-09-11 07:30:00|2840.3|2828.3|2837.1|2825.1|2840.3|2828.3|2835.5|2823.5|2
1599809700000|2020-09-11 07:35:00|2836.4|2824.4|2832.1|2820.1|2836.4|2824.4|2832.1|2820.1|3
1599810000000|2020-09-11 07:40:00|2831.3|2819.3|2829.3|2817.3|2831.8|2819.8|2828.3|2816.3|11
1599810300000|2020-09-11 07:45:00|2828.3|2816.3|2831.3|2819.3|2832.3|2820.3|2828.3|2816.3|3
1599810600000|2020-09-11 07:50:00|2830.5|2818.5|2831.1|2819.1|2833.3|2821.3|2830.3|2818.3|4
1599810900000|2020-09-11 07:55:00|2830.6|2818.6|2830.3|2818.3|2830.8|2818.8|2828.3|2816.3|4
1599811200000|2020-09-11 08:00:00|2830.9|2818.9|2834.3|2822.3|2835.3|2823.3|2830.9|2818.9|1
1599811500000|2020-09-11 08:05:00|2835.3|2823.3|2837.3|2825.3|2840.3|2828.3|2835.3|2823.3|71
1599811800000|2020-09-11 08:10:00|2837.5|2825.5|2830.1|2818.1|2837.8|2825.8|2829.3|2817.3|0
1599812100000|2020-09-11 08:15:00|2829.6|2817.6|2831.3|2819.3|2833.8|2821.8|2829.1|2817.1|0
1599812400000|2020-09-11 08:20:00|2830.8|2818.8|2831.8|2819.8|2832.3|2820.3|2829.8|2817.8|4
1599812700000|2020-09-11 08:25:00|2831.6|2819.6|2833.8|2821.8|2836.5|2824.5|2831.3|2819.3|0
1599813000000|2020-09-11 08:30:00|2834.3|2822.3|2836.3|2824.3|2836.8|2824.8|2833.8|2821.8|0
1599813300000|2020-09-11 08:35:00|2836.8|2824.8|2834.8|2822.8|2837.1|2825.1|2834.8|2822.8|0
1599813600000|2020-09-11 08:40:00|2835|2823|2833.8|2821.8|2835.3|2823.3|2833.8|2821.8|0
1599813900000|2020-09-11 08:45:00|2834.8|2822.8|2834.8|2822.8|2834.8|2822.8|2834.8|2822.8|0
1599814200000|2020-09-11 08:50:00|2835|2823|2837|2825|2838.5|2826.5|2834.8|2822.8|2
1599814500000|2020-09-11 08:55:00|2838|2826|2832.8|2820.8|2838|2826|2831|2819|1
1599814800000|2020-09-11 09:00:00|2832|2820|2832.6|2820.6|2832.8|2820.8|2830|2818|1
1599815100000|2020-09-11 09:05:00|2832.4|2820.4|2834.8|2822.8|2834.8|2822.8|2831.8|2819.8|6
1599815400000|2020-09-11 09:10:00|2835|2823|2832.5|2820.5|2835|2823|2830.8|2818.8|0
1599815700000|2020-09-11 09:15:00|2832.7|2820.7|2835|2823|2835|2823|2832.7|2820.7|0
1599816000000|2020-09-11 09:20:00|2834.8|2822.8|2833|2821|2836|2824|2833|2821|2
1599816300000|2020-09-11 09:25:00|2833.8|2821.8|2835|2823|2836.2|2824.2|2833.6|2821.6|13
1599816600000|2020-09-11 09:30:00|2834.2|2822.2|2835|2823|2835.2|2823.2|2833|2821|6
1599816900000|2020-09-11 09:35:00|2834.8|2822.8|2838.2|2826.2|2838.2|2826.2|2834|2822|5
1599817200000|2020-09-11 09:40:00|2838.6|2826.6|2844.7|2832.7|2846.5|2834.5|2838.6|2826.6|25
1599817500000|2020-09-11 09:45:00|2844.9|2832.9|2843.2|2831.2|2845.2|2833.2|2843.2|2831.2|0
1599817800000|2020-09-11 09:50:00|2843.4|2831.4|2845.7|2833.7|2848|2836|2841.7|2829.7|20
1599818100000|2020-09-11 09:55:00|2845.9|2833.9|2840.9|2824.9|2846.2|2834.2|2831.7|2819.7|59
1600050600000|2020-09-14 02:30:00|2899.6|2887.6|2912.4|2900.4|2912.4|2900.4|2898.1|2886.1|73
1600050900000|2020-09-14 02:35:00|2912.8|2900.8|2906.8|2894.8|2913.3|2901.3|2905.6|2893.6|43
1600051200000|2020-09-14 02:40:00|2907.1|2895.1|2897.9|2885.9|2908.8|2896.8|2896.1|2884.1|80
1600051500000|2020-09-14 02:45:00|2898.1|2886.1|2896.1|2884.1|2901.3|2889.3|2895.4|2883.4|27
1600051800000|2020-09-14 02:50:00|2896.3|2884.3|2888.6|2876.6|2896.4|2884.4|2888.6|2876.6|66
1600052100000|2020-09-14 02:55:00|2888.3|2876.3|2890.5|2878.5|2891.5|2879.5|2885.5|2873.5|42
1600052400000|2020-09-14 03:00:00|2891.3|2879.3|2890.8|2878.8|2891.6|2879.6|2887.5|2875.5|20
1600052700000|2020-09-14 03:05:00|2891.6|2879.6|2893.3|2881.3|2896.3|2884.3|2891.3|2879.3|39
1600053000000|2020-09-14 03:10:00|2893.1|2881.1|2891.5|2879.5|2897|2885|2891.5|2879.5|16
1600053300000|2020-09-14 03:15:00|2891.3|2879.3|2891.3|2879.3|2895.5|2883.5|2889.3|2877.3|10
1600053600000|2020-09-14 03:20:00|2891.5|2879.5|2894.8|2882.8|2895.6|2883.6|2889.9|2873.9|72
1600053900000|2020-09-14 03:25:00|2895.1|2883.1|2893.8|2881.8|2896.5|2884.5|2893|2881|18
1600054200000|2020-09-14 03:30:00|2894|2882|2896.5|2884.5|2896.5|2884.5|2894|2882|20
1600054500000|2020-09-14 03:35:00|2897.3|2885.3|2896.9|2884.9|2898.3|2886.3|2895.8|2883.8|24
1600054800000|2020-09-14 03:40:00|2897.3|2885.3|2896.9|2884.9|2898.6|2886.6|2896.3|2884.3|17
1600055100000|2020-09-14 03:45:00|2896.8|2884.8|2896.4|2884.4|2899.9|2887.9|2895.6|2883.6|19
1600055400000|2020-09-14 03:50:00|2896.1|2884.1|2896.1|2884.1|2896.4|2884.4|2895.6|2883.6|1
1600055700000|2020-09-14 03:55:00|2895.7|2883.7|2896.4|2884.4|2896.9|2884.9|2895.6|2883.6|6
1600056000000|2020-09-14 04:00:00|2896.6|2884.6|2897.3|2885.3|2897.3|2885.3|2895.6|2883.6|1
1600056300000|2020-09-14 04:05:00|2896.4|2884.4|2895.6|2883.6|2897.2|2885.2|2895.6|2883.6|0
1600056600000|2020-09-14 04:10:00|2895.7|2883.7|2896.4|2884.4|2896.4|2884.4|2895.7|2883.7|0
1600056900000|2020-09-14 04:15:00|2895.9|2883.9|2895.4|2883.4|2896.4|2884.4|2894.9|2882.9|22
1600057200000|2020-09-14 04:20:00|2895.7|2883.7|2895.4|2883.4|2895.7|2883.7|2893.6|2881.6|37
1600057500000|2020-09-14 04:25:00|2896.2|2884.2|2893.2|2881.2|2897.9|2885.9|2892.2|2880.2|1
1600065000000|2020-09-14 06:30:00|2900.8|2888.8|2902.8|2890.8|2905.6|2893.6|2900.8|2888.8|45
1600065300000|2020-09-14 06:35:00|2901.8|2889.8|2906.1|2894.1|2907.5|2895.5|2901.5|2889.5|42
1600065600000|2020-09-14 06:40:00|2905.8|2893.8|2911.6|2899.6|2912.2|2900.2|2905.8|2893.8|99
1600065900000|2020-09-14 06:45:00|2912.1|2900.1|2913.3|2901.3|2916.1|2904.1|2912.1|2900.1|7
1600066200000|2020-09-14 06:50:00|2913.1|2901.1|2914.8|2902.8|2915.8|2903.8|2911|2899|0
1600066500000|2020-09-14 06:55:00|2915|2903|2918.3|2906.3|2922.8|2910.8|2914.1|2902.1|50
1600066800000|2020-09-14 07:00:00|2918.1|2906.1|2912.1|2900.1|2918.1|2906.1|2912.1|2900.1|13
1600067100000|2020-09-14 07:05:00|2912.6|2900.6|2913.1|2901.1|2914.1|2902.1|2910.1|2898.1|31
1600067400000|2020-09-14 07:10:00|2913.3|2901.3|2918.1|2906.1|2918.1|2906.1|2912.1|2900.1|7
1600067700000|2020-09-14 07:15:00|2917.8|2905.8|2922|2910|2925|2913|2917|2905|51
1600068000000|2020-09-14 07:20:00|2921.1|2909.1|2919|2907|2921.1|2909.1|2913|2901|8
1600068300000|2020-09-14 07:25:00|2918.8|2906.8|2917.8|2905.8|2918.8|2906.8|2914.3|2902.3|10
1600068600000|2020-09-14 07:30:00|2917.6|2905.6|2913.4|2901.4|2917.8|2905.8|2913.4|2901.4|6
1600068900000|2020-09-14 07:35:00|2913.9|2901.9|2916.1|2904.1|2916.9|2904.9|2913.4|2901.4|5
1600069200000|2020-09-14 07:40:00|2915.8|2903.8|2915.9|2903.9|2917.1|2905.1|2915.1|2903.1|2
1600069500000|2020-09-14 07:45:00|2915.8|2903.8|2915.1|2903.1|2915.8|2903.8|2915.1|2903.1|6
1600069800000|2020-09-14 07:50:00|2915.9|2903.9|2912.1|2900.1|2915.9|2903.9|2912.1|2900.1|4
1600070100000|2020-09-14 07:55:00|2911.4|2899.4|2910.4|2898.4|2912.1|2900.1|2910.4|2898.4|25
1600070400000|2020-09-14 08:00:00|2909.4|2897.4|2912.4|2900.4|2913.4|2901.4|2908.3|2896.3|1
1600070700000|2020-09-14 08:05:00|2912.6|2900.6|2914.9|2902.9|2915.4|2903.4|2912.6|2900.6|13
1600071000000|2020-09-14 08:10:00|2915|2903|2915.6|2903.6|2915.9|2903.9|2914.6|2902.6|5
1600071300000|2020-09-14 08:15:00|2915.1|2903.1|2914.7|2902.7|2915.7|2903.7|2914.6|2902.6|0
1600071600000|2020-09-14 08:20:00|2914.6|2902.6|2915|2903|2915|2903|2912.9|2900.9|80
1600071900000|2020-09-14 08:25:00|2914.9|2902.9|2917.7|2905.7|2918.6|2906.6|2914.2|2902.2|12
1600072200000|2020-09-14 08:30:00|2917.9|2905.9|2914.4|2902.4|2918.5|2906.5|2913.9|2901.9|0
1600072500000|2020-09-14 08:35:00|2914.2|2902.2|2912.2|2900.2|2914.9|2902.9|2912.2|2900.2|2
1600072800000|2020-09-14 08:40:00|2912.7|2900.7|2914.5|2902.5|2915|2903|2912.7|2900.7|0
1600073100000|2020-09-14 08:45:00|2915|2903|2912.2|2900.2|2915.9|2903.9|2912.2|2900.2|5
1600073400000|2020-09-14 08:50:00|2913|2901|2911.3|2899.3|2913|2901|2911.3|2899.3|0
1600073700000|2020-09-14 08:55:00|2911.5|2899.5|2918|2906|2918.5|2906.5|2911.5|2899.5|23
1600074000000|2020-09-14 09:00:00|2917.7|2905.7|2919.8|2907.8|2919.8|2907.8|2915.8|2903.8|6
1600074300000|2020-09-14 09:05:00|2919.3|2907.3|2917.8|2905.8|2919.8|2907.8|2917.8|2905.8|0
1600074600000|2020-09-14 09:10:00|2918|2906|2918.8|2906.8|2918.8|2906.8|2918|2906|4
1600074900000|2020-09-14 09:15:00|2919.8|2907.8|2919.3|2907.3|2920.2|2908.2|2919.3|2907.3|3
1600075200000|2020-09-14 09:20:00|2918|2906|2921.5|2909.5|2921.5|2909.5|2918|2906|8
1600075500000|2020-09-14 09:25:00|2921.7|2909.7|2923.2|2911.2|2923.2|2911.2|2921.7|2909.7|29
1600075800000|2020-09-14 09:30:00|2923|2911|2923.3|2911.3|2926.2|2914.2|2922.3|2910.3|15
1600076100000|2020-09-14 09:35:00|2924.2|2912.2|2922|2910|2924.2|2912.2|2920.3|2908.3|13
1600076400000|2020-09-14 09:40:00|2921.6|2909.6|2913.6|2901.6|2922|2910|2913.1|2901.1|21
1600076700000|2020-09-14 09:45:00|2913.1|2901.1|2918.6|2906.6|2918.6|2906.6|2913.1|2901.1|1
1600077000000|2020-09-14 09:50:00|2919|2907|2916.3|2904.3|2919.3|2907.3|2915.5|2903.5|3
1600077300000|2020-09-14 09:55:00|2915.8|2903.8|2909.4|2897.4|2917.2|2905.2|2906.8|2894.8|93
1600137000000|2020-09-15 02:30:00|2911.8|2899.8|2913.5|2901.5|2919.7|2907.7|2908.1|2896.1|67
1600137300000|2020-09-15 02:35:00|2913.8|2901.8|2917|2905|2920.6|2908.6|2913.6|2901.6|46
1600137600000|2020-09-15 02:40:00|2917.5|2905.5|2921.5|2909.5|2926.9|2914.9|2915.5|2903.5|18
1600137900000|2020-09-15 02:45:00|2921.2|2909.2|2917.2|2905.2|2923.2|2911.2|2914.2|2902.2|1
1600138200000|2020-09-15 02:50:00|2917|2905|2919.2|2907.2|2920.3|2908.3|2917|2905|12
1600138500000|2020-09-15 02:55:00|2919|2907|2919.3|2907.3|2920.7|2908.7|2918.2|2906.2|4
1600138800000|2020-09-15 03:00:00|2919.5|2907.5|2918.3|2906.3|2920.3|2908.3|2917.2|2905.2|23
1600139100000|2020-09-15 03:05:00|2918.2|2906.2|2920.4|2908.4|2920.6|2908.6|2910.8|2898.8|27
1600139400000|2020-09-15 03:10:00|2919.9|2907.9|2922.4|2910.4|2925.4|2913.4|2919.9|2907.9|11
1600139700000|2020-09-15 03:15:00|2922.8|2910.8|2929.2|2917.2|2931|2919|2922.8|2910.8|125
1600140000000|2020-09-15 03:20:00|2929.3|2917.3|2924.5|2912.5|2929.3|2917.3|2924.5|2912.5|12
1600140300000|2020-09-15 03:25:00|2923.8|2911.8|2924|2912|2925.3|2913.3|2923.5|2911.5|0
1600140600000|2020-09-15 03:30:00|2923.8|2911.8|2925.5|2913.5|2925.5|2913.5|2921.5|2909.5|40
1600140900000|2020-09-15 03:35:00|2925.6|2913.6|2926.5|2914.5|2928.5|2916.5|2925.2|2913.2|10
1600141200000|2020-09-15 03:40:00|2927|2915|2927.5|2915.5|2928.5|2916.5|2926.5|2914.5|0
1600141500000|2020-09-15 03:45:00|2927|2915|2927.2|2915.2|2927.3|2915.3|2926.3|2914.3|13
1600141800000|2020-09-15 03:50:00|2926.8|2914.8|2926.3|2914.3|2926.8|2914.8|2926.2|2914.2|2
1600142100000|2020-09-15 03:55:00|2925.7|2913.7|2926.3|2914.3|2928.2|2916.2|2925.7|2913.7|3
1600142400000|2020-09-15 04:00:00|2925.6|2913.6|2925.3|2913.3|2925.6|2913.6|2925.1|2913.1|13
1600142700000|2020-09-15 04:05:00|2925.1|2913.1|2926.1|2914.1|2928.1|2916.1|2925.1|2913.1|0
1600143000000|2020-09-15 04:10:00|2925.3|2913.3|2923.1|2911.1|2925.3|2913.3|2923.1|2911.1|3
1600143300000|2020-09-15 04:15:00|2924.1|2912.1|2928.3|2916.3|2928.3|2916.3|2923.1|2911.1|8
1600143600000|2020-09-15 04:20:00|2928.6|2916.6|2928.8|2916.8|2929.1|2917.1|2927.3|2915.3|1
1600143900000|2020-09-15 04:25:00|2929.1|2917.1|2932.7|2920.7|2932.7|2920.7|2928.8|2916.8|194
1600151400000|2020-09-15 06:30:00|2933.1|2921.1|2928.8|2916.8|2933.6|2921.6|2928.6|2916.6|10
1600151700000|2020-09-15 06:35:00|2929.1|2917.1|2925.8|2913.8|2929.1|2917.1|2925.6|2913.6|21
1600152000000|2020-09-15 06:40:00|2925.6|2913.6|2923|2911|2926.3|2914.3|2921.3|2909.3|32
1600152300000|2020-09-15 06:45:00|2923.9|2911.9|2923.2|2911.2|2924|2912|2919.2|2907.2|9
1600152600000|2020-09-15 06:50:00|2923|2911|2924.5|2912.5|2925.2|2913.2|2923|2911|16
1600152900000|2020-09-15 06:55:00|2924.8|2912.8|2925.2|2913.2|2926|2914|2924.3|2912.3|5
1600153200000|2020-09-15 07:00:00|2925.5|2913.5|2926.7|2914.7|2927.5|2915.5|2925|2913|16
1600153500000|2020-09-15 07:05:00|2927.2|2915.2|2926.7|2914.7|2927.6|2915.6|2926.7|2914.7|15
1600153800000|2020-09-15 07:10:00|2926.9|2914.9|2924.6|2912.6|2926.9|2914.9|2924.6|2912.6|87
1600154100000|2020-09-15 07:15:00|2925|2913|2926.2|2914.2|2926.2|2914.2|2924.6|2912.6|30
1600154400000|2020-09-15 07:20:00|2926.3|2914.3|2923.9|2911.9|2927|2915|2922.9|2910.9|12
1600154700000|2020-09-15 07:25:00|2923.7|2911.7|2919.6|2907.6|2923.7|2911.7|2919.6|2907.6|0
1600155000000|2020-09-15 07:30:00|2919.4|2907.4|2920.6|2908.6|2921.6|2909.6|2915.6|2903.6|2
1600155300000|2020-09-15 07:35:00|2921.3|2909.3|2921.4|2909.4|2924.1|2912.1|2921.3|2909.3|8
1600155600000|2020-09-15 07:40:00|2921.3|2909.3|2921.4|2909.4|2922.4|2910.4|2919.4|2907.4|0
1600155900000|2020-09-15 07:45:00|2921.6|2909.6|2922.3|2910.3|2924.1|2912.1|2921.6|2909.6|0
1600156200000|2020-09-15 07:50:00|2922.4|2910.4|2923.3|2911.3|2923.3|2911.3|2921.4|2909.4|0
1600156500000|2020-09-15 07:55:00|2923.1|2911.1|2924.1|2912.1|2924.1|2912.1|2922.3|2910.3|5
1600156800000|2020-09-15 08:00:00|2924|2912|2924.4|2912.4|2925|2913|2923.9|2911.9|88
1600157100000|2020-09-15 08:05:00|2924.8|2912.8|2926.6|2914.6|2927.1|2915.1|2924.8|2912.8|30
1600157400000|2020-09-15 08:10:00|2927.4|2915.4|2928.3|2916.3|2930.1|2918.1|2927.4|2915.4|96
1600157700000|2020-09-15 08:15:00|2928.6|2916.6|2928.9|2916.9|2929.3|2917.3|2927.7|2915.7|5
1600158000000|2020-09-15 08:20:00|2929.3|2917.3|2929.4|2917.4|2929.4|2917.4|2928.5|2916.5|0
1600158300000|2020-09-15 08:25:00|2929|2917|2927.9|2915.9|2929.4|2917.4|2927.2|2915.2|15
1600158600000|2020-09-15 08:30:00|2927.5|2915.5|2929.9|2917.9|2930.2|2918.2|2927.2|2915.2|51
1600158900000|2020-09-15 08:35:00|2929.5|2917.5|2934|2922|2935.5|2923.5|2929.5|2917.5|52
1600159200000|2020-09-15 08:40:00|2933.2|2921.2|2933.1|2921.1|2933.2|2921.2|2933|2921|8
1600159500000|2020-09-15 08:45:00|2933|2921|2932|2920|2933|2921|2930.2|2918.2|5
1600159800000|2020-09-15 08:50:00|2932.1|2920.1|2931.4|2919.4|2932.1|2920.1|2931.1|2919.1|9
1600160100000|2020-09-15 08:55:00|2931.1|2919.1|2928.7|2916.7|2931.4|2919.4|2927.7|2915.7|22
1600160400000|2020-09-15 09:00:00|2928|2916|2928.4|2916.4|2928.4|2916.4|2925.5|2913.5|30
1600160700000|2020-09-15 09:05:00|2928.9|2916.9|2931.2|2919.2|2931.2|2919.2|2928.9|2916.9|4
1600161000000|2020-09-15 09:10:00|2931.4|2919.4|2929.4|2917.4|2931.4|2919.4|2928.2|2916.2|8
1600161300000|2020-09-15 09:15:00|2928.8|2916.8|2928.5|2916.5|2928.8|2916.8|2925.5|2913.5|2
1600161600000|2020-09-15 09:20:00|2928.4|2916.4|2930.1|2918.1|2931.4|2919.4|2927.4|2915.4|7
1600161900000|2020-09-15 09:25:00|2930.9|2918.9|2936.2|2924.2|2937.8|2925.8|2930.9|2918.9|43
1600162200000|2020-09-15 09:30:00|2936.9|2924.9|2939.6|2927.6|2939.8|2927.8|2935.9|2923.9|48
1600162500000|2020-09-15 09:35:00|2939.8|2927.8|2946.8|2934.8|2946.8|2934.8|2939.6|2927.6|79
1600162800000|2020-09-15 09:40:00|2946.9|2934.9|2944.3|2932.3|2950.1|2938.1|2942.9|2930.9|14
1600163100000|2020-09-15 09:45:00|2944.8|2932.8|2948.9|2936.9|2949.8|2937.8|2944.6|2932.6|24
1600163400000|2020-09-15 09:50:00|2948.4|2936.4|2952.3|2940.3|2953.9|2941.9|2948.4|2936.4|33
1600163700000|2020-09-15 09:55:00|2952.8|2940.8|2955.5|2943.5|2955.5|2943.5|2950.8|2938.8|32
1600309800000|2020-09-17 02:30:00|3023|3011|3024.2|3012.2|3027.7|3015.7|3020.9|3008.9|60
1600310100000|2020-09-17 02:35:00|3023.2|3011.2|3022.4|3010.4|3027.3|3015.3|3021.9|3009.9|15
1600310400000|2020-09-17 02:40:00|3022.3|3010.3|3019.6|3007.6|3023.3|3011.3|3019.6|3007.6|82
1600310700000|2020-09-17 02:45:00|3019.8|3007.8|3010.3|2998.3|3020.5|3008.5|3003.8|2991.8|41
1600311000000|2020-09-17 02:50:00|3010.8|2998.8|3014.5|3002.5|3022.5|3010.5|3010.8|2998.8|13
1600311300000|2020-09-17 02:55:00|3014.9|3002.9|3008.9|2996.9|3015|3003|3005|2993|13
1600311600000|2020-09-17 03:00:00|3008.8|2996.8|3000.4|2988.4|3008.9|2996.9|3000.3|2988.3|24
1600311900000|2020-09-17 03:05:00|3001.4|2989.4|3008.1|2996.1|3008.1|2996.1|3000.4|2988.4|2
1600312200000|2020-09-17 03:10:00|3007.6|2995.6|3007.2|2995.2|3007.7|2995.7|3005.2|2993.2|0
1600312500000|2020-09-17 03:15:00|3006.6|2994.6|3005.2|2993.2|3010.8|2998.8|3005.2|2993.2|16
1600312800000|2020-09-17 03:20:00|3004.8|2992.8|3007.8|2995.8|3009.5|2997.5|3003.5|2991.5|10
1600313100000|2020-09-17 03:25:00|3008.2|2996.2|3008.2|2996.2|3010.5|2998.5|3007.4|2995.4|3
1600313400000|2020-09-17 03:30:00|3008.3|2996.3|3009.2|2997.2|3009.9|2997.9|3008.2|2996.2|0
1600313700000|2020-09-17 03:35:00|3009.3|2997.3|3008.4|2996.4|3009.3|2997.3|3008.3|2996.3|0
1600314000000|2020-09-17 03:40:00|3008.3|2996.3|3009.7|2997.7|3010.2|2998.2|3008.2|2996.2|0
1600314300000|2020-09-17 03:45:00|3009.2|2997.2|3010.2|2998.2|3011.2|2999.2|3009.2|2997.2|3
1600314600000|2020-09-17 03:50:00|3010.7|2998.7|3021.5|3009.5|3021.9|3009.9|3010.7|2998.7|17
1600314900000|2020-09-17 03:55:00|3021.1|3009.1|3017.9|3005.9|3021.1|3009.1|3017|3005|18
1600315200000|2020-09-17 04:00:00|3018.3|3006.3|3019.7|3007.7|3020.1|3008.1|3018.2|3006.2|5
1600315500000|2020-09-17 04:05:00|3020.5|3008.5|3031.8|3019.8|3031.8|3019.8|3020.5|3008.5|16
1600315800000|2020-09-17 04:10:00|3031.9|3019.9|3030.6|3018.6|3032.8|3020.8|3030.1|3018.1|3
1600316100000|2020-09-17 04:15:00|3030.1|3018.1|3036|3024|3036.5|3024.5|3030.1|3018.1|16
1600316400000|2020-09-17 04:20:00|3036.5|3024.5|3037.7|3025.7|3038.6|3026.6|3035.1|3023.1|49
1600316700000|2020-09-17 04:25:00|3037.5|3025.5|3023.6|3011.6|3037.5|3025.5|3023.6|3011.6|10
1600324200000|2020-09-17 06:30:00|3020.8|3008.8|3021.9|3009.9|3021.9|3009.9|3016.7|3004.7|118
1600324500000|2020-09-17 06:35:00|3021.1|3009.1|3019|3007|3022.3|3010.3|3017.6|3005.6|6
1600324800000|2020-09-17 06:40:00|3018.8|3006.8|3020|3008|3020|3008|3018|3006|0
1600325100000|2020-09-17 06:45:00|3019.2|3007.2|3010.9|2998.9|3019.2|3007.2|3010.3|2998.3|29
1600325400000|2020-09-17 06:50:00|3011.3|2999.3|3006.7|2994.7|3011.8|2999.8|3005.2|2993.2|7
1600325700000|2020-09-17 06:55:00|3006.3|2994.3|3008.6|2996.6|3010.1|2998.1|3006.2|2994.2|0
1600326000000|2020-09-17 07:00:00|3008.9|2996.9|3009.6|2997.6|3011.8|2999.8|3008.9|2996.9|5
1600326300000|2020-09-17 07:05:00|3009.7|2997.7|3009.1|2997.1|3009.7|2997.7|3006.8|2994.8|0
1600326600000|2020-09-17 07:10:00|3008.6|2996.6|3016.5|3004.5|3018.6|3004.6|3008.1|2996.1|16
1600326900000|2020-09-17 07:15:00|3017.3|3005.3|3017.2|3005.2|3017.4|3005.4|3012.3|3000.3|9
1600327200000|2020-09-17 07:20:00|3016.8|3004.8|3014.2|3002.2|3016.8|3004.8|3013.9|3001.9|36
1600327500000|2020-09-17 07:25:00|3014.5|3002.5|3014|3002|3015.3|3003.3|3013.8|3001.8|7
1600327800000|2020-09-17 07:30:00|3014.4|3002.4|3023.2|3011.2|3024.3|3012.3|3014.4|3002.4|13
1600328100000|2020-09-17 07:35:00|3022.8|3010.8|3022.8|3010.8|3023.8|3011.8|3022.7|3010.7|1
1600328400000|2020-09-17 07:40:00|3022.7|3010.7|3024|3012|3027|3015|3022.7|3010.7|1
1600328700000|2020-09-17 07:45:00|3023.8|3011.8|3024.1|3012.1|3024.5|3012.5|3022.8|3010.8|0
1600329000000|2020-09-17 07:50:00|3024|3012|3022.6|3010.6|3024|3012|3022.6|3010.6|8
1600329300000|2020-09-17 07:55:00|3022.7|3010.7|3023.5|3011.5|3024|3012|3022.7|3010.7|0
1600329600000|2020-09-17 08:00:00|3024|3012|3024.6|3012.6|3025.3|3013.3|3024|3012|14
1600329900000|2020-09-17 08:05:00|3024.5|3012.5|3027.2|3015.2|3028.6|3016.6|3024.5|3012.5|42
1600330200000|2020-09-17 08:10:00|3026.4|3014.4|3025.9|3013.9|3026.8|3014.8|3024.5|3012.5|0
1600330500000|2020-09-17 08:15:00|3026.3|3014.3|3024.5|3012.5|3026.3|3014.3|3021.4|3009.4|0
1600330800000|2020-09-17 08:20:00|3024.9|3012.9|3027.6|3015.6|3027.6|3015.6|3024.9|3012.9|0
1600331100000|2020-09-17 08:25:00|3027.5|3015.5|3024.5|3012.5|3028.5|3016.5|3024.4|3012.4|0
1600331400000|2020-09-17 08:30:00|3024.9|3012.9|3019|3007|3025.4|3013.4|3015|3003|23
1600331700000|2020-09-17 08:35:00|3019.4|3007.4|3022.1|3010.1|3023.9|3011.9|3019.4|3007.4|0
1600332000000|2020-09-17 08:40:00|3022.2|3010.2|3021.1|3009.1|3023.2|3011.2|3021|3009|0
1600332300000|2020-09-17 08:45:00|3020.7|3008.7|3021.5|3009.5|3022.4|3010.4|3020.7|3008.7|1
1600332600000|2020-09-17 08:50:00|3021.1|3009.1|3021|3009|3023|3011|3019.1|3006.5|5
1600332900000|2020-09-17 08:55:00|3021.1|3009.1|3021|3009|3025.8|3013.8|3019.6|3006.9|0
1600333200000|2020-09-17 09:00:00|3020|3008|3017|3005|3020|3008|3017|3005|0
1600333500000|2020-09-17 09:05:00|3016.9|3004.9|3009|2997|3016.9|3004.9|3006.6|2994.6|2
1600333800000|2020-09-17 09:10:00|3009.4|2997.4|3009|2997|3010.2|2998.2|3009|2997|11
1600334100000|2020-09-17 09:15:00|3008.1|2996.1|3006.9|2994.9|3011.5|2999.5|3006.9|2994.9|6
1600334400000|2020-09-17 09:20:00|3006.6|2994.6|3000.3|2988.3|3006.6|2994.6|2999.4|2987.4|28
1600334700000|2020-09-17 09:25:00|3000.4|2988.4|3004|2992|3008.7|2993.4|3000.4|2987.7|4
1600335000000|2020-09-17 09:30:00|3006.5|2990.5|3005.5|2993.5|3010.3|2996|3003|2989.2|15
1600335300000|2020-09-17 09:35:00|3005.4|2993.4|3000.9|2988.9|3005.4|2993.4|2998.9|2986.9|2
1600335600000|2020-09-17 09:40:00|3002|2990|3005.8|2993.8|3009.2|2995.1|2999|2987|1
1600335900000|2020-09-17 09:45:00|3007.5|2991.5|3006.1|2990.1|3008|2993.8|3002.1|2990|1
1600336200000|2020-09-17 09:50:00|3006.5|2990.5|3007.7|2995.7|3008.2|2996.2|3004.6|2990.5|0
1600336500000|2020-09-17 09:55:00|3008.1|2996.1|3005.4|2993.4|3009.1|2997.1|3002|2990|23
1600396200000|2020-09-18 02:30:00|3065.3|3045.3|3057.3|3045.3|3069.2|3049.2|3052.3|3035|34
1600396500000|2020-09-18 02:35:00|3057.4|3045.4|3059.3|3047.3|3060.2|3048.2|3056.2|3044.2|56
1600396800000|2020-09-18 02:40:00|3059.4|3047.4|3061.8|3049.8|3061.8|3049.8|3057.7|3045.7|57
1600397100000|2020-09-18 02:45:00|3061.4|3049.4|3062.7|3050.7|3067.1|3055.1|3060.1|3048.1|100
1600397400000|2020-09-18 02:50:00|3063.1|3051.1|3071.6|3059.6|3072.4|3060.1|3063.1|3051.1|53
1600397700000|2020-09-18 02:55:00|3071.4|3059.4|3071.2|3059.2|3079.8|3063.8|3070.9|3058.9|22
1600398000000|2020-09-18 03:00:00|3070.8|3058.8|3072.2|3060.2|3079.8|3064.7|3070.8|3058.8|7
1600398300000|2020-09-18 03:05:00|3071.8|3059.8|3075.8|3059.8|3078.2|3065|3070.9|3056.7|40
1600398600000|2020-09-18 03:10:00|3076.2|3060.2|3076.4|3056.4|3077.7|3062.6|3071.8|3055.9|24
1600398900000|2020-09-18 03:15:00|3076.5|3056.5|3074.2|3058.2|3079.9|3061.5|3072.6|3055.4|11
1600399200000|2020-09-18 03:20:00|3074.7|3058.7|3077.4|3061.4|3079.6|3061.8|3072.2|3057.6|0
1600399500000|2020-09-18 03:25:00|3076.9|3060.9|3072.2|3060.2|3076.9|3061.5|3072.2|3058.7|2
1600399800000|2020-09-18 03:30:00|3072.7|3060.7|3080.4|3068.4|3082.2|3068.4|3072.7|3059.2|1
1600400100000|2020-09-18 03:35:00|3080|3068|3076.9|3064.9|3081|3068|3076.9|3064.8|12
1600400400000|2020-09-18 03:40:00|3079.2|3063.2|3078.5|3062.5|3079.3|3063.3|3078.4|3062.4|15
1600400700000|2020-09-18 03:45:00|3078.9|3062.9|3077|3065|3079.3|3065.4|3077|3062.5|0
1600401000000|2020-09-18 03:50:00|3076.1|3064.1|3076.1|3064.1|3077|3065|3076.1|3064.1|1
1600401300000|2020-09-18 03:55:00|3076.5|3064.5|3076.8|3060.8|3076.8|3064.5|3075.2|3060.8|10
1600401600000|2020-09-18 04:00:00|3077.2|3061.2|3079.6|3063.6|3079.6|3066.1|3074.5|3060.8|10
1600401900000|2020-09-18 04:05:00|3078.4|3062.4|3077.6|3061.6|3080|3066.1|3077.3|3061.6|0
1600402200000|2020-09-18 04:10:00|3077.4|3061.4|3077.9|3065.9|3080|3066.5|3076.5|3061.4|27
1600402500000|2020-09-18 04:15:00|3077.5|3065.5|3075.9|3063.9|3078.9|3066.9|3075.4|3063.4|4
1600402800000|2020-09-18 04:20:00|3075.4|3063.4|3076.8|3064.8|3076.8|3064.8|3074.5|3062.5|3
1600403100000|2020-09-18 04:25:00|3076.4|3064.4|3083|3071|3083.5|3071.5|3076.4|3064.4|8
1600410600000|2020-09-18 06:30:00|3074.5|3062.5|3073.2|3061.2|3074.5|3062.5|3063.5|3051.5|34
1600410900000|2020-09-18 06:35:00|3073.3|3061.3|3076.9|3064.9|3078.9|3066.9|3073.3|3061.3|127
1600411200000|2020-09-18 06:40:00|3076.8|3064.8|3078.3|3066.3|3079.9|3067.9|3072.5|3060.5|49
1600411500000|2020-09-18 06:45:00|3077.9|3065.9|3072.2|3060.2|3079.9|3065.9|3070.2|3058.2|22
1600411800000|2020-09-18 06:50:00|3071.7|3059.7|3073.7|3061.7|3073.7|3061.7|3071.2|3059.2|57
1600412100000|2020-09-18 06:55:00|3073.2|3061.2|3074.9|3062.9|3074.9|3062.9|3071.2|3059.2|42
1600412400000|2020-09-18 07:00:00|3075|3063|3079.4|3063.4|3081.5|3067.3|3075|3061.5|16
1600412700000|2020-09-18 07:05:00|3081.3|3061.3|3077|3065|3081.3|3065.1|3074.6|3060.5|0
1600413000000|2020-09-18 07:10:00|3077.8|3065.8|3073.6|3061.6|3078|3066|3070.3|3056.1|20
1600413300000|2020-09-18 07:15:00|3073.4|3061.4|3075.7|3063.7|3079.6|3065.2|3073.4|3061.4|0
1600413600000|2020-09-18 07:20:00|3078.6|3062.6|3075.3|3063.3|3081.5|3067.6|3073.9|3061.9|0
1600413900000|2020-09-18 07:25:00|3075.7|3063.7|3083.4|3071.4|3083.9|3071.9|3073.9|3061.9|0
1600414200000|2020-09-18 07:30:00|3083.3|3071.3|3080.5|3068.5|3083.9|3071.9|3078.5|3066.5|0
1600414500000|2020-09-18 07:35:00|3081|3069|3090.7|3078.7|3091.1|3079.1|3080.2|3068.2|11
1600414800000|2020-09-18 07:40:00|3091.1|3079.1|3093.2|3081.2|3095.6|3083.6|3091.1|3079.1|4
1600415100000|2020-09-18 07:45:00|3092.8|3080.8|3097.5|3085.5|3097.9|3085.9|3092.4|3080.4|8
1600415400000|2020-09-18 07:50:00|3097.6|3085.6|3097.2|3085.2|3098|3086|3096.1|3084.1|0
1600415700000|2020-09-18 07:55:00|3096.7|3084.7|3093.9|3081.9|3098.6|3086.6|3093.9|3081.2|0
1600416000000|2020-09-18 08:00:00|3093.1|3081.1|3090.7|3078.7|3093.9|3081.9|3089.7|3077.7|0
1600416300000|2020-09-18 08:05:00|3091.5|3079.5|3086.8|3070.8|3092.7|3079.5|3086.8|3069.1|4
1600416600000|2020-09-18 08:10:00|3086|3070|3086.8|3070.8|3091.2|3074.5|3084.3|3069.9|0
1600416900000|2020-09-18 08:15:00|3087.7|3071.7|3089.3|3073.3|3090.2|3074.2|3086.8|3070.8|0
1600417200000|2020-09-18 08:20:00|3089.7|3073.7|3089.7|3073.7|3090.6|3074.6|3089.2|3073.2|0
1600417500000|2020-09-18 08:25:00|3087.5|3075.5|3086.3|3074.3|3089.2|3075.5|3086.3|3072.8|0
1600417800000|2020-09-18 08:30:00|3085.8|3073.8|3082.7|3066.7|3087.9|3073.8|3081.1|3065.2|8
1600418100000|2020-09-18 08:35:00|3083.1|3067.1|3089.7|3073.7|3091.7|3078.4|3081.7|3065.7|0
1600418400000|2020-09-18 08:40:00|3090.5|3074.5|3091.4|3075.4|3092.2|3078.4|3088.1|3073.1|3
1600418700000|2020-09-18 08:45:00|3091.8|3075.8|3089.3|3077.3|3092.2|3079.3|3089.3|3074.6|1
1600419000000|2020-09-18 08:50:00|3090.5|3078.5|3094|3082|3094|3082|3089.3|3077.3|1
1600419300000|2020-09-18 08:55:00|3093.6|3081.6|3094.6|3082.6|3097|3085|3093.3|3081.3|10
1600419600000|2020-09-18 09:00:00|3095|3083|3097|3085|3097|3085|3094.3|3082.3|8
1600419900000|2020-09-18 09:05:00|3097.1|3085.1|3095.4|3083.4|3097.5|3085.5|3094.6|3082.6|4
1600420200000|2020-09-18 09:10:00|3095|3083|3098.9|3086.9|3101.3|3089.3|3095|3083|36
1600420500000|2020-09-18 09:15:00|3098.5|3086.5|3091.5|3079.5|3098.5|3086.5|3091.5|3077|1
1600420800000|2020-09-18 09:20:00|3090|3078|3094|3082|3096.1|3082|3090|3076.6|1
1600421100000|2020-09-18 09:25:00|3093.9|3081.9|3097.4|3081.4|3098.6|3086.1|3093.9|3080|5
1600421400000|2020-09-18 09:30:00|3095.7|3083.7|3093.7|3081.7|3097.7|3085.1|3090.8|3078.8|89
1600421700000|2020-09-18 09:35:00|3093.6|3081.6|3095.2|3083.2|3096.8|3084.8|3093.5|3081.5|7
1600422000000|2020-09-18 09:40:00|3094.8|3082.8|3095.1|3083.1|3095.3|3083.3|3094.1|3082.1|6
1600422300000|2020-09-18 09:45:00|3095|3083|3097|3085|3099|3087|3093.7|3081.7|21
1600422600000|2020-09-18 09:50:00|3097.3|3085.3|3105.2|3093.2|3105.3|3093.3|3097.3|3085.3|39
1600422900000|2020-09-18 09:55:00|3105.6|3093.6|3108.4|3092.4|3109.5|3095.1|3102.9|3089.5|62
1600655400000|2020-09-21 02:30:00|3119.8|3103.8|3121.8|3105.8|3122.7|3106.7|3109|3093|0
1600655700000|2020-09-21 02:35:00|3122.3|3106.3|3129.4|3117.4|3129.4|3117.4|3120.8|3106.3|10
1600656000000|2020-09-21 02:40:00|3129.9|3117.9|3130|3118|3131.9|3119.9|3127.1|3115.1|0
1600656300000|2020-09-21 02:45:00|3129.6|3117.6|3125.1|3113.1|3131.9|3119.9|3125.1|3111.1|0
1600656600000|2020-09-21 02:50:00|3124.1|3112.1|3118.6|3106.6|3128.1|3114.1|3118.6|3106.2|8
1600656900000|2020-09-21 02:55:00|3118.1|3106.1|3112.1|3100.1|3121.1|3106.1|3112.1|3100.1|6
1600657200000|2020-09-21 03:00:00|3111.6|3099.6|3103.5|3091.5|3111.6|3099.6|3100.7|3088.2|0
1600657500000|2020-09-21 03:05:00|3103|3091|3106.3|3094.3|3106.3|3094.3|3101.1|3089.1|20
1600657800000|2020-09-21 03:10:00|3105.8|3093.8|3104.4|3092.4|3107.3|3095.3|3102.1|3090.1|14
1600658100000|2020-09-21 03:15:00|3105.4|3093.4|3107.9|3095.9|3109.8|3097.8|3101.6|3086.1|17
1600658400000|2020-09-21 03:20:00|3107.4|3095.4|3115.3|3103.3|3115.3|3103.3|3107.4|3095.4|27
1600658700000|2020-09-21 03:25:00|3116.2|3104.2|3113.9|3101.9|3123|3106.6|3113.9|3097.5|58
1600659000000|2020-09-21 03:30:00|3114.3|3102.3|3113|3101|3114.9|3102.3|3112.1|3097.5|0
1600659300000|2020-09-21 03:35:00|3113.5|3101.5|3117.1|3101.1|3117.6|3104.4|3113.5|3100.6|10
1600659600000|2020-09-21 03:40:00|3117.2|3101.2|3117.2|3101.2|3117.6|3101.6|3116.7|3100.7|0
1600659900000|2020-09-21 03:45:00|3116.7|3100.7|3114|3102|3116.7|3102|3111.6|3097.1|0
1600660200000|2020-09-21 03:50:00|3114.9|3102.9|3118|3106|3119.9|3107.9|3113|3101|9
1600660500000|2020-09-21 03:55:00|3117.1|3105.1|3117.1|3105.1|3119|3106|3116.1|3102.1|0
1600660800000|2020-09-21 04:00:00|3119|3103|3115.9|3103.9|3119|3106|3115.9|3101.1|0
1600661100000|2020-09-21 04:05:00|3115.8|3103.8|3114|3102|3115.8|3103.8|3114|3102|0
1600661400000|2020-09-21 04:10:00|3114.5|3102.5|3115.4|3103.4|3116.4|3104.4|3114|3102|0
1600661700000|2020-09-21 04:15:00|3115.9|3103.9|3115|3103|3115.9|3103.9|3115|3103|2
1600662000000|2020-09-21 04:20:00|3115.4|3103.4|3115|3103|3116.4|3104.4|3115|3103|0
1600662300000|2020-09-21 04:25:00|3114.5|3102.5|3119|3103|3119|3104.4|3113.1|3101.1|8
1600669800000|2020-09-21 06:30:00|3120.3|3108.3|3122.2|3102.2|3125.9|3112|3119|3100.2|17
1600670100000|2020-09-21 06:35:00|3123.2|3103.2|3124.1|3108.1|3124.1|3108.1|3120.1|3102.2|10
1600670400000|2020-09-21 06:40:00|3124|3108|3124.1|3108.1|3125.9|3113.9|3120.2|3102.3|6
1600670700000|2020-09-21 06:45:00|3123.6|3107.6|3116.7|3096.7|3123.6|3107.6|3113.2|3095.3|10
1600671000000|2020-09-21 06:50:00|3114.2|3098.2|3115.8|3095.8|3119.3|3101.2|3111.6|3095.3|1
1600671300000|2020-09-21 06:55:00|3115.4|3095.4|3118.7|3098.7|3119.8|3099.8|3113.3|3095.4|1
1600671600000|2020-09-21 07:00:00|3118.3|3098.3|3120.2|3100.2|3122.3|3104.3|3117.2|3098.3|6
1600671900000|2020-09-21 07:05:00|3119.3|3099.3|3116.1|3100.1|3119.7|3101.3|3116.1|3098.3|0
1600672200000|2020-09-21 07:10:00|3115.2|3099.2|3115.1|3099.1|3116.1|3102.5|3114.3|3099.1|1
1600672500000|2020-09-21 07:15:00|3115.2|3099.2|3101.2|3085.2|3115.2|3100.7|3101.2|3085.2|14
1600672800000|2020-09-21 07:20:00|3101.6|3085.6|3092.1|3076.1|3102.1|3086.1|3089.4|3072.3|40
1600673100000|2020-09-21 07:25:00|3092.5|3076.5|3083.5|3067.5|3094.4|3078.4|3077.6|3063.7|3
1600673400000|2020-09-21 07:30:00|3082.1|3066.1|3069.2|3057.2|3083.5|3068|3068.7|3056.7|28
1600673700000|2020-09-21 07:35:00|3070.1|3058.1|3074.2|3062.2|3075.5|3063.5|3069.2|3057.2|4
1600674000000|2020-09-21 07:40:00|3073.3|3061.3|3077.4|3061.4|3082.3|3065|3073.3|3060.9|8
1600674300000|2020-09-21 07:45:00|3076.9|3060.9|3076.4|3060.4|3082.3|3063.8|3073.5|3060.4|0
1600674600000|2020-09-21 07:50:00|3074.5|3062.5|3064.6|3052.6|3074.5|3062.5|3063.6|3051.6|32
1600674900000|2020-09-21 07:55:00|3064.1|3052.1|3069.1|3057.1|3070.3|3057.1|3063.3|3048.4|34
1600675200000|2020-09-21 08:00:00|3069.6|3057.6|3061.4|3049.4|3072.2|3057.6|3061.4|3048.9|4
1600675500000|2020-09-21 08:05:00|3061.9|3049.9|3058.5|3046.5|3061.9|3049.9|3054.8|3042.8|18
1600675800000|2020-09-21 08:10:00|3058.6|3046.6|3056.3|3044.3|3059.6|3047.6|3055.3|3043.3|17
1600676100000|2020-09-21 08:15:00|3056.8|3044.8|3054|3038|3059.6|3047.6|3049.2|3036.1|20
1600676400000|2020-09-21 08:20:00|3052.3|3040.3|3055.4|3043.4|3056.8|3044.8|3048.2|3036.2|3
1600676700000|2020-09-21 08:25:00|3054.5|3042.5|3054.9|3042.9|3054.9|3042.9|3049|3037|0
1600677000000|2020-09-21 08:30:00|3054.5|3042.5|3052.7|3040.7|3057.3|3045.3|3050|3038|0
1600677300000|2020-09-21 08:35:00|3053.6|3041.6|3056.3|3040.3|3058.2|3043.9|3052.9|3039.9|8
1600677600000|2020-09-21 08:40:00|3053.8|3041.8|3053.4|3041.4|3057.8|3041.8|3052.4|3039.9|0
1600677900000|2020-09-21 08:45:00|3053.8|3041.8|3049.4|3037.4|3053.8|3041.8|3049.4|3037.4|2
1600678200000|2020-09-21 08:50:00|3047.1|3035.1|3050.7|3038.7|3050.7|3038.7|3045.7|3033.7|11
1600678500000|2020-09-21 08:55:00|3050.3|3038.3|3051.7|3039.7|3053.9|3041.9|3050.3|3038.3|0
1600678800000|2020-09-21 09:00:00|3050.7|3038.7|3050.7|3038.7|3050.7|3038.7|3048|3036|4
1600679100000|2020-09-21 09:05:00|3049.8|3037.8|3051.6|3039.6|3052.1|3040.1|3048.5|3036.5|0
1600679400000|2020-09-21 09:10:00|3052.1|3040.1|3055.4|3043.4|3057.7|3045.7|3052.1|3040.1|7
1600679700000|2020-09-21 09:15:00|3054.9|3042.9|3055.4|3043.4|3057.7|3045.7|3054.5|3042.5|0
1600680000000|2020-09-21 09:20:00|3054.5|3042.5|3046.2|3034.2|3054.9|3042.9|3045.8|3033.8|0
1600680300000|2020-09-21 09:25:00|3048.1|3036.1|3048.5|3036.5|3050.4|3038.4|3046.2|3034.2|0
1600680600000|2020-09-21 09:30:00|3049.9|3037.9|3046.2|3034.2|3052.3|3040.3|3045.3|3033.3|14
1600680900000|2020-09-21 09:35:00|3047.2|3035.2|3048.5|3036.5|3053.6|3041.6|3047.2|3035.2|0
1600681200000|2020-09-21 09:40:00|3048|3036|3048.5|3036.5|3054|3042|3047.6|3035.6|6
1600681500000|2020-09-21 09:45:00|3048|3036|3044.4|3028.4|3048|3036|3043.4|3026.4|25
1600681800000|2020-09-21 09:50:00|3042.9|3026.9|3033.3|3021.3|3042.9|3026.9|3031.9|3019.9|3
1600682100000|2020-09-21 09:55:00|3032.8|3020.8|3031.9|3019.9|3034.7|3022.7|3031.9|3019.9|21
1600741800000|2020-09-22 02:30:00|3022.5|3002.5|3001.6|2989.6|3027.5|3007.5|2999.7|2984.7|3
1600742100000|2020-09-22 02:35:00|3001.2|2989.2|3007|2987|3010|2995.4|3001.1|2981.1|29
1600742400000|2020-09-22 02:40:00|3003.2|2983.2|2999|2987|3005.6|2991|2999|2983.2|0
1600742700000|2020-09-22 02:45:00|2997.6|2985.6|3001.1|2989.1|3001.1|2989.1|2995.7|2982.1|10
1600743000000|2020-09-22 02:50:00|3002|2990|3001.6|2989.6|3005|2993|3001.1|2989.1|0
1600743300000|2020-09-22 02:55:00|3002.1|2990.1|3002.1|2986.1|3003.5|2990.6|3001.1|2985.1|0
1600743600000|2020-09-22 03:00:00|3002.6|2986.6|3006.4|2994.4|3006.4|2994.4|3000.6|2986.6|7
1600743900000|2020-09-22 03:05:00|3005.5|2993.5|3008.1|2992.1|3009|2997|3005.4|2992.1|16
1600744200000|2020-09-22 03:10:00|3006.1|2994.1|3003.2|2987.2|3008.1|2995.1|3003.2|2987.2|0
1600744500000|2020-09-22 03:15:00|3003.7|2987.7|3004.7|2988.7|3007.1|2993.7|3003.2|2985.2|0
1600744800000|2020-09-22 03:20:00|3005.2|2989.2|3007.6|2995.6|3007.6|2995.6|3004.2|2988.2|0
1600745100000|2020-09-22 03:25:00|3008|2996|3005.2|2985.2|3009.5|2997.5|3003.8|2985.2|3
1600745400000|2020-09-22 03:30:00|3004.2|2988.2|2994.4|2982.4|3007.6|2989.7|2986.9|2972.9|9
1600745700000|2020-09-22 03:35:00|2995.3|2983.3|2996.2|2984.2|2998.2|2986.2|2995.3|2983.3|0
1600746000000|2020-09-22 03:40:00|2995.3|2983.3|2994.3|2982.3|2998.2|2983.8|2991.4|2974.9|0
1600746300000|2020-09-22 03:45:00|2995.3|2983.3|2987.5|2975.5|2996.7|2984.7|2984.1|2972.1|3
1600746600000|2020-09-22 03:50:00|2987|2975|2978.6|2966.6|2989|2977|2977.2|2965.2|3
1600746900000|2020-09-22 03:55:00|2978.1|2966.1|2973.9|2961.9|2978.7|2966.7|2973.4|2961.4|7
1600747200000|2020-09-22 04:00:00|2972.4|2960.4|2971.7|2955.7|2976.7|2960.7|2970.7|2952.7|4
1600747500000|2020-09-22 04:05:00|2972.2|2956.2|2974|2962|2975.5|2963.5|2972.2|2956.2|0
1600747800000|2020-09-22 04:10:00|2974.6|2958.6|2969.2|2953.2|2974.6|2958.6|2969.2|2953.2|0
1600748100000|2020-09-22 04:15:00|2970.2|2954.2|2966.1|2946.1|2972.1|2954.2|2964.1|2946.1|5
1600748400000|2020-09-22 04:20:00|2964.1|2948.1|2964.6|2948.6|2966|2949.1|2961.2|2945|1
1600748700000|2020-09-22 04:25:00|2965.1|2949.1|2960.3|2948.3|2967|2949.2|2956.9|2944.9|0
1600756200000|2020-09-22 06:30:00|2953.6|2937.6|2943.6|2931.6|2953.6|2940.7|2941.2|2927.4|4
1600756500000|2020-09-22 06:35:00|2945|2933|2949.4|2929.4|2949.4|2933|2938.7|2922|70
1600756800000|2020-09-22 06:40:00|2949.9|2929.9|2948.5|2928.5|2951.4|2933.5|2948.5|2928.5|0
1600757100000|2020-09-22 06:45:00|2949.5|2929.5|2943.6|2927.6|2950|2930|2943.1|2926.1|0
1600757400000|2020-09-22 06:50:00|2946.6|2926.6|2942.6|2926.6|2947.5|2929|2942.1|2926.1|0
1600757700000|2020-09-22 06:55:00|2942.1|2926.1|2937.2|2925.2|2942.1|2926.6|2934.8|2922.8|30
1600758000000|2020-09-22 07:00:00|2941.4|2929.4|2947.1|2935.1|2950.9|2935.1|2941.4|2929.4|10
1600758300000|2020-09-22 07:05:00|2948.9|2932.9|2945.9|2933.9|2951.9|2934.4|2945.7|2930.3|22
1600758600000|2020-09-22 07:10:00|2947.9|2931.9|2938.3|2926.3|2948.4|2934.5|2938.2|2926.2|57
1600758900000|2020-09-22 07:15:00|2937.3|2925.3|2938.7|2926.7|2942.6|2930.6|2936.8|2924.8|12
1600759200000|2020-09-22 07:20:00|2938.2|2926.2|2937.7|2925.7|2942.1|2930.1|2936.3|2924.3|23
1600759500000|2020-09-22 07:25:00|2937.3|2925.3|2940.6|2928.6|2940.6|2928.6|2937.3|2925.3|30
1600759800000|2020-09-22 07:30:00|2942.4|2930.4|2939.3|2927.3|2944.5|2932.5|2938.8|2926.8|2
1600760100000|2020-09-22 07:35:00|2938.8|2926.8|2943.7|2931.7|2946.2|2933|2937.8|2925.8|20
1600760400000|2020-09-22 07:40:00|2946.7|2930.7|2950.5|2938.5|2954.6|2938.5|2946.7|2930.2|45
1600760700000|2020-09-22 07:45:00|2950.4|2938.4|2952.8|2940.8|2952.8|2940.8|2948.4|2936.4|3
1600761000000|2020-09-22 07:50:00|2955.8|2939.8|2967.3|2951.3|2967.3|2953.4|2953.3|2939.8|6
1600761300000|2020-09-22 07:55:00|2967.8|2951.8|2972.5|2960.5|2975|2963|2966.3|2951.8|4
1600761600000|2020-09-22 08:00:00|2973.5|2961.5|2975.3|2963.3|2979.8|2967.8|2973|2961|26
1600761900000|2020-09-22 08:05:00|2977.1|2961.1|2970.3|2958.3|2978.1|2961.1|2967.3|2955.1|4
1600762200000|2020-09-22 08:10:00|2970.8|2958.8|2969.8|2957.8|2974.3|2959.7|2967.8|2955.8|2
1600762500000|2020-09-22 08:15:00|2970.3|2958.3|2968.9|2956.9|2970.9|2958.9|2966.9|2954.9|14
1600762800000|2020-09-22 08:20:00|2970.4|2958.4|2976.1|2960.1|2976.2|2962.4|2970.4|2958.4|14
1600763100000|2020-09-22 08:25:00|2976.2|2960.2|2976.9|2964.9|2978.6|2964.9|2973.8|2957.8|2
1600763400000|2020-09-22 08:30:00|2975.9|2963.9|2980.7|2960.7|2981.1|2964.4|2974.3|2956.8|16
1600763700000|2020-09-22 08:35:00|2981.7|2961.7|2977.8|2961.8|2982.6|2964.2|2977.8|2961.7|0
1600764000000|2020-09-22 08:40:00|2975.8|2963.8|2970.2|2958.2|2975.8|2963.8|2968.5|2956.5|11
1600764300000|2020-09-22 08:45:00|2968.8|2956.8|2976.1|2964.1|2976.1|2964.1|2968.8|2956.8|0
1600764600000|2020-09-22 08:50:00|2976.6|2964.6|2977.1|2965.1|2978|2966|2975.2|2963.2|4
1600764900000|2020-09-22 08:55:00|2977.5|2965.5|2981.7|2965.7|2981.7|2967.2|2977.1|2964.2|6
1600765200000|2020-09-22 09:00:00|2981.2|2965.2|2981.2|2969.2|2983.1|2969.2|2975.2|2962.3|0
1600765500000|2020-09-22 09:05:00|2981.6|2969.6|2989.4|2977.4|2990.5|2978.5|2981.6|2969.6|4
1600765800000|2020-09-22 09:10:00|2989.8|2977.8|2997.7|2985.7|2997.7|2985.7|2988.4|2976.4|11
1600766100000|2020-09-22 09:15:00|2997.2|2985.2|2992.4|2980.4|2999.2|2987.2|2988.2|2976.2|0
1600766400000|2020-09-22 09:20:00|2991.9|2979.9|2993.9|2981.9|2993.9|2981.9|2990|2975|0
1600766700000|2020-09-22 09:25:00|2995.8|2983.8|2987.5|2975.5|2998.2|2986.2|2987.5|2974.6|0
1600767000000|2020-09-22 09:30:00|2987|2975|2991.3|2979.3|2992.3|2980.3|2984.1|2972.1|0
1600767300000|2020-09-22 09:35:00|2991.8|2979.8|2996.3|2984.3|2996.3|2984.3|2991.5|2979.5|11
1600767600000|2020-09-22 09:40:00|2996.8|2984.8|2993.4|2981.4|2996.8|2984.8|2990.1|2978.1|1
1600767900000|2020-09-22 09:45:00|2993|2981|2986.3|2974.3|2993.4|2981.4|2983|2971|28
1600768200000|2020-09-22 09:50:00|2985.9|2973.9|2984.4|2972.4|2986.4|2974.4|2982.5|2970.5|44
1600768500000|2020-09-22 09:55:00|2984|2972|2981.6|2969.6|2985.4|2973.4|2980.6|2968.6|108
1600828200000|2020-09-23 02:30:00|2929.5|2909.5|2920|2908|2933|2914|2916.1|2904.1|23
1600828500000|2020-09-23 02:35:00|2921.5|2909.5|2935.9|2919.9|2936.4|2924.4|2921.5|2909.5|15
1600828800000|2020-09-23 02:40:00|2935|2919|2929|2917|2935|2922|2928.6|2914.5|3
1600829100000|2020-09-23 02:45:00|2928.5|2916.5|2934.4|2922.4|2939.3|2927.3|2928.5|2916.5|8
1600829400000|2020-09-23 02:50:00|2933.4|2921.4|2935.9|2923.9|2937.4|2925.4|2933.4|2921.4|0
1600829700000|2020-09-23 02:55:00|2934.4|2922.4|2935.4|2923.4|2937.3|2925.3|2933.4|2921.4|0
1600830000000|2020-09-23 03:00:00|2934.4|2922.4|2933.5|2921.5|2937.5|2923.9|2930.5|2918.5|5
1600830300000|2020-09-23 03:05:00|2934|2922|2931.1|2919.1|2935.4|2923.4|2929.6|2917.6|3
1600830600000|2020-09-23 03:10:00|2931.6|2919.6|2934.1|2922.1|2934.1|2922.1|2931.6|2919.6|34
1600830900000|2020-09-23 03:15:00|2935.6|2923.6|2943.5|2931.5|2943.5|2931.5|2935.6|2923.6|0
1600831200000|2020-09-23 03:20:00|2942.5|2930.5|2947|2935|2947|2935|2942.5|2930.5|5
1600831500000|2020-09-23 03:25:00|2946.5|2934.5|2944|2932|2948|2936|2942.6|2930.6|2
1600831800000|2020-09-23 03:30:00|2943.6|2931.6|2947.6|2935.6|2950.5|2938.5|2942.1|2930.1|30
1600832100000|2020-09-23 03:35:00|2947.1|2935.1|2944.2|2932.2|2948.1|2936.1|2943.2|2931.2|56
1600832400000|2020-09-23 03:40:00|2944.1|2932.1|2946.1|2934.1|2947.6|2935.6|2943.7|2931.7|20
1600832700000|2020-09-23 03:45:00|2946.2|2934.2|2946.1|2934.1|2946.2|2934.2|2944.7|2932.7|15
1600833000000|2020-09-23 03:50:00|2945.1|2933.1|2945.1|2933.1|2945.6|2933.6|2944.1|2932.1|0
1600833600000|2020-09-23 04:00:00|2945.6|2933.6|2944.1|2932.1|2945.6|2933.6|2944.1|2932.1|0
1600833900000|2020-09-23 04:05:00|2944.6|2932.6|2946.1|2934.1|2946.1|2934.1|2944.6|2932.6|0
1600834200000|2020-09-23 04:10:00|2945.6|2933.6|2941.7|2929.7|2945.6|2933.6|2941.7|2929.7|36
1600834500000|2020-09-23 04:15:00|2941.2|2929.2|2941.2|2929.2|2941.3|2929.3|2938.7|2926.7|157
1600834800000|2020-09-23 04:20:00|2941.7|2929.7|2939.3|2927.3|2942.2|2930.2|2939.3|2927.3|1
1600835100000|2020-09-23 04:25:00|2939.7|2927.7|2940.3|2928.3|2941.8|2929.8|2937.8|2925.8|8
1600842600000|2020-09-23 06:30:00|2913.9|2893.9|2916.3|2904.3|2916.3|2904.3|2905.4|2889.4|198
1600842900000|2020-09-23 06:35:00|2915.8|2903.8|2921.2|2905.2|2922.7|2909.7|2913.8|2901.8|24
1600843200000|2020-09-23 06:40:00|2922.2|2906.2|2917.2|2905.2|2926.2|2912.7|2914.3|2902.3|3
1600843500000|2020-09-23 06:45:00|2916.7|2904.7|2917.2|2905.2|2920.2|2905.7|2911.3|2899.3|28
1600843800000|2020-09-23 06:50:00|2916.7|2904.7|2905.8|2893.8|2917.2|2905.2|2905.8|2893.8|46
1600844100000|2020-09-23 06:55:00|2906.8|2894.8|2904.3|2892.3|2907.3|2895.3|2900.9|2888.9|35
1600844400000|2020-09-23 07:00:00|2904.8|2892.8|2908.7|2896.7|2912.7|2897.7|2903.8|2891.8|0
1600844700000|2020-09-23 07:05:00|2907.8|2895.8|2908.3|2896.3|2908.7|2896.7|2905.8|2893.8|15
1600845000000|2020-09-23 07:10:00|2908.8|2896.8|2907.3|2895.3|2908.8|2896.8|2904.3|2892.3|17
1600845300000|2020-09-23 07:15:00|2905.8|2893.8|2907.8|2895.8|2908.8|2896.8|2900.9|2888.9|57
1600845600000|2020-09-23 07:20:00|2906.8|2894.8|2907.3|2895.3|2907.3|2895.3|2906.3|2894.3|1
1600845900000|2020-09-23 07:25:00|2907.8|2895.8|2907.3|2895.3|2908.3|2896.3|2905.3|2893.3|9
1600846200000|2020-09-23 07:30:00|2907.8|2895.8|2909.7|2897.7|2911.2|2899.2|2907.8|2895.8|0
1600846500000|2020-09-23 07:35:00|2910.7|2898.7|2912.7|2900.7|2912.7|2900.7|2909.7|2897.7|0
1600846800000|2020-09-23 07:40:00|2913.2|2901.2|2914.1|2902.1|2914.1|2902.1|2912.7|2900.7|0
1600847100000|2020-09-23 07:45:00|2913.7|2901.7|2915.1|2903.1|2915.1|2903.1|2913.6|2901.6|0
1600847400000|2020-09-23 07:50:00|2914.6|2902.6|2909.7|2897.7|2914.6|2902.6|2908.3|2896.3|0
1600847700000|2020-09-23 07:55:00|2909.2|2897.2|2911.7|2899.7|2911.7|2899.7|2909.2|2897.2|0
1600848000000|2020-09-23 08:00:00|2912.7|2900.7|2910.7|2898.7|2912.7|2900.7|2910.2|2898.2|0
1600848300000|2020-09-23 08:05:00|2910.2|2898.2|2908.2|2896.2|2910.7|2898.7|2905.8|2893.8|39
1600848600000|2020-09-23 08:10:00|2908.7|2896.7|2907.7|2895.7|2908.7|2896.7|2907.2|2895.2|0
1600848900000|2020-09-23 08:15:00|2908.2|2896.2|2905.2|2893.2|2908.7|2896.7|2903.2|2891.2|56
1600849200000|2020-09-23 08:20:00|2906.2|2894.2|2901.2|2881.2|2906.2|2894.2|2895.4|2879.8|151
1600849500000|2020-09-23 08:25:00|2900.7|2880.7|2899.8|2879.8|2902.7|2883.2|2897.2|2879.8|0
1600849800000|2020-09-23 08:30:00|2900.2|2880.2|2890.3|2878.3|2901.7|2883.7|2887.3|2875.3|2
1600850100000|2020-09-23 08:35:00|2890.8|2878.8|2891.3|2879.3|2895.2|2881.2|2888.3|2876.3|13
1600850400000|2020-09-23 08:40:00|2893.3|2877.3|2901.7|2885.7|2901.7|2887.7|2891.8|2877.3|0
1600850700000|2020-09-23 08:45:00|2899.7|2887.7|2902.7|2890.7|2906.2|2891.7|2899.7|2885.7|2
1600851000000|2020-09-23 08:50:00|2904.7|2888.7|2912.6|2900.6|2912.6|2900.6|2902.7|2888.7|5
1600851300000|2020-09-23 08:55:00|2911.7|2899.7|2902.6|2890.6|2912.6|2900.6|2896.7|2884.7|0
1600851600000|2020-09-23 09:00:00|2903.1|2891.1|2902.6|2890.6|2903.6|2891.6|2898.2|2886.2|0
1600851900000|2020-09-23 09:05:00|2903.6|2891.6|2904.7|2888.7|2904.7|2892.1|2901.2|2887.7|3
1600852200000|2020-09-23 09:10:00|2904.2|2888.2|2897.7|2885.7|2904.2|2889.7|2897.7|2885.7|0
1600852500000|2020-09-23 09:15:00|2897.2|2885.2|2895.7|2883.7|2904.7|2888.7|2895.2|2883.2|6
1600852800000|2020-09-23 09:20:00|2896.2|2884.2|2895.7|2883.7|2903.2|2887.2|2893.7|2881.7|0
1600853100000|2020-09-23 09:25:00|2892.3|2880.3|2896.7|2884.7|2896.7|2884.7|2890.8|2878.8|73
1600853400000|2020-09-23 09:30:00|2897.7|2885.7|2896.7|2884.7|2899.7|2885.7|2896.7|2882.7|21
1600853700000|2020-09-23 09:35:00|2895.7|2883.7|2891.3|2879.3|2896.7|2884.7|2891.3|2879.3|60
1600854000000|2020-09-23 09:40:00|2891.8|2879.8|2880.8|2868.8|2891.8|2879.8|2879.3|2867.3|119
1600854300000|2020-09-23 09:45:00|2879.8|2867.8|2879.8|2867.8|2885.3|2873.3|2878.3|2866.3|5
1600854600000|2020-09-23 09:50:00|2878.8|2866.8|2881.8|2869.8|2884.3|2871.3|2878.3|2866.3|84
1600854900000|2020-09-23 09:55:00|2880.3|2868.3|2892.7|2872.7|2894.2|2876.7|2879.3|2867.3|18
1600914600000|2020-09-24 02:30:00|2848.9|2832.9|2833.4|2821.4|2848.9|2833.9|2831.9|2819.9|64
1600914900000|2020-09-24 02:35:00|2832.4|2820.4|2828.9|2816.9|2834.9|2822.9|2827.4|2815.4|30
1600915200000|2020-09-24 02:40:00|2826.9|2814.9|2826.4|2814.4|2828.9|2816.9|2823.4|2811.4|122
1600915500000|2020-09-24 02:45:00|2827.4|2815.4|2827.4|2815.4|2833.4|2821.4|2825.4|2813.4|83
1600915800000|2020-09-24 02:50:00|2826.9|2814.9|2826.9|2814.9|2827.9|2815.9|2823.4|2811.4|43
1600916100000|2020-09-24 02:55:00|2826.4|2814.4|2830.4|2818.4|2832.4|2820.4|2825.9|2813.9|27
1600916400000|2020-09-24 03:00:00|2830.9|2818.9|2827.9|2815.9|2830.9|2818.9|2825.9|2813.9|37
1600916700000|2020-09-24 03:05:00|2827.4|2815.4|2810.9|2798.9|2827.4|2815.4|2799.4|2779.4|339
1600917000000|2020-09-24 03:10:00|2811.4|2799.4|2800.9|2788.9|2811.4|2799.4|2792.9|2780.9|123
1600917300000|2020-09-24 03:15:00|2798.4|2786.4|2800.4|2788.4|2802.4|2790.4|2791.4|2779.4|212
1600917600000|2020-09-24 03:20:00|2801.3|2789.3|2805.9|2793.9|2808.9|2796.9|2797.4|2777.4|54
1600917900000|2020-09-24 03:25:00|2806.4|2794.4|2811.4|2799.4|2812.4|2800.4|2805.9|2793.9|14
1600918200000|2020-09-24 03:30:00|2809.9|2797.9|2806.9|2794.9|2811.4|2799.4|2804.9|2792.9|22
1600918500000|2020-09-24 03:35:00|2807.4|2795.4|2804.3|2792.3|2807.9|2795.9|2803.9|2791.9|4
1600918800000|2020-09-24 03:40:00|2803.8|2791.8|2804.8|2792.8|2806.3|2794.3|2802.8|2790.8|59
1600919100000|2020-09-24 03:45:00|2805.3|2793.3|2804.3|2792.3|2806.3|2794.3|2803.3|2791.3|6
1600919400000|2020-09-24 03:50:00|2803.8|2791.8|2803.3|2791.3|2804.8|2792.8|2803.3|2791.3|104
1600919700000|2020-09-24 03:55:00|2803.8|2791.8|2806.8|2794.8|2809.8|2797.8|2803.8|2791.8|114
1600920000000|2020-09-24 04:00:00|2807.8|2795.8|2821.8|2809.8|2821.8|2809.8|2807.8|2795.8|116
1600920300000|2020-09-24 04:05:00|2821.3|2809.3|2822.3|2810.3|2827.8|2815.8|2819.3|2807.3|72
1600920600000|2020-09-24 04:10:00|2821.8|2809.8|2818.3|2806.3|2823.8|2811.8|2815.8|2803.8|16
1600920900000|2020-09-24 04:15:00|2817.8|2805.8|2823.8|2811.8|2824.8|2812.8|2817.8|2805.8|30
1600921200000|2020-09-24 04:20:00|2824.3|2812.3|2825.8|2813.8|2829.3|2817.3|2820.3|2808.3|50
1600921500000|2020-09-24 04:25:00|2826.8|2814.8|2830.8|2818.8|2830.8|2818.8|2824.3|2812.3|15
1600929000000|2020-09-24 06:30:00|2837.2|2825.2|2832.7|2820.7|2839.2|2827.2|2830.2|2818.2|268
1600929300000|2020-09-24 06:35:00|2831.7|2819.7|2824.7|2812.7|2837.2|2825.2|2824.7|2812.7|179
1600929600000|2020-09-24 06:40:00|2823.7|2811.7|2826.7|2814.7|2827.7|2815.7|2819.7|2807.7|77
1600929900000|2020-09-24 06:45:00|2826.2|2814.2|2824.7|2812.7|2830.2|2818.2|2824.7|2812.7|73
1600930200000|2020-09-24 06:50:00|2823.7|2811.7|2822.7|2810.7|2825.7|2813.7|2820.2|2808.2|42
1600930500000|2020-09-24 06:55:00|2823.2|2811.2|2823.7|2811.7|2825.2|2813.2|2816.2|2804.2|64
1600930800000|2020-09-24 07:00:00|2824.2|2812.2|2823.2|2811.2|2826.2|2814.2|2822.7|2810.7|8
1600931100000|2020-09-24 07:05:00|2822.7|2810.7|2825.2|2813.2|2825.2|2813.2|2822.7|2810.7|56
1600931400000|2020-09-24 07:10:00|2826.7|2814.7|2831.2|2819.2|2835.2|2823.2|2826.7|2814.7|98
1600931700000|2020-09-24 07:15:00|2830.7|2818.7|2832.7|2820.7|2834.7|2822.7|2829.7|2817.7|28
1600932000000|2020-09-24 07:20:00|2833.2|2821.2|2836.7|2824.7|2836.7|2824.7|2832.7|2820.7|22
1600932300000|2020-09-24 07:25:00|2837.2|2825.2|2834.7|2822.7|2837.2|2825.2|2833.2|2821.2|46
1600932600000|2020-09-24 07:30:00|2834.2|2822.2|2833.7|2821.7|2834.7|2822.7|2832.7|2820.7|5
1600932900000|2020-09-24 07:35:00|2834.2|2822.2|2838.2|2826.2|2839.2|2827.2|2833.2|2821.2|11
1600933200000|2020-09-24 07:40:00|2837.7|2825.7|2839.7|2827.7|2839.7|2827.7|2836.7|2824.7|24
1600933500000|2020-09-24 07:45:00|2840.2|2828.2|2841.7|2829.7|2844.7|2832.7|2840.2|2828.2|23
1600933800000|2020-09-24 07:50:00|2842.2|2830.2|2845.7|2833.7|2845.7|2833.7|2841.7|2829.7|10
1600934100000|2020-09-24 07:55:00|2846.2|2834.2|2851.7|2839.7|2852.2|2840.2|2846.2|2834.2|24
1600934400000|2020-09-24 08:00:00|2851.2|2839.2|2851.7|2839.7|2855.2|2843.2|2851.2|2839.2|31
1600934700000|2020-09-24 08:05:00|2850.7|2838.7|2846.7|2834.7|2851.7|2839.7|2845.2|2833.2|0
1600935000000|2020-09-24 08:10:00|2847.7|2835.7|2848.7|2836.7|2851.7|2839.7|2846.7|2834.7|28
1600935300000|2020-09-24 08:15:00|2847.7|2835.7|2840.1|2828.1|2847.7|2835.7|2833.7|2821.7|88
1600935600000|2020-09-24 08:20:00|2839.6|2827.6|2834.6|2822.6|2839.6|2827.6|2834.6|2822.6|37
1600935900000|2020-09-24 08:25:00|2833.6|2821.6|2829.1|2817.1|2833.6|2821.6|2827.6|2815.6|93
1600936200000|2020-09-24 08:30:00|2829.2|2817.2|2826.6|2814.6|2829.6|2817.6|2826.1|2814.1|74
1600936500000|2020-09-24 08:35:00|2826.1|2814.1|2824.6|2812.6|2826.6|2814.6|2820.6|2808.6|18
1600936800000|2020-09-24 08:40:00|2824.1|2812.1|2830.1|2818.1|2830.6|2818.6|2820.6|2808.6|18
1600937100000|2020-09-24 08:45:00|2830.6|2818.6|2827.6|2815.6|2833.6|2821.6|2827.6|2815.6|33
1600937400000|2020-09-24 08:50:00|2826.1|2814.1|2825.1|2813.1|2828.6|2816.6|2825.1|2813.1|287
1600937700000|2020-09-24 08:55:00|2825.6|2813.6|2819.6|2807.6|2826.6|2814.6|2816.1|2804.1|152
1600938000000|2020-09-24 09:00:00|2818.6|2806.6|2819.6|2807.6|2820.1|2808.1|2811.1|2799.1|22
1600938300000|2020-09-24 09:05:00|2818.6|2806.6|2819.6|2807.6|2820.6|2808.6|2816.6|2804.6|57
1600938600000|2020-09-24 09:10:00|2818.6|2806.6|2828.1|2816.1|2828.6|2816.6|2815.1|2803.1|103
1600938900000|2020-09-24 09:15:00|2828.6|2816.6|2826.1|2814.1|2830.1|2818.1|2824.6|2812.6|21
1600939200000|2020-09-24 09:20:00|2825.6|2813.6|2824.6|2812.6|2829.6|2817.6|2823.6|2811.6|6
1600939500000|2020-09-24 09:25:00|2825.1|2813.1|2822.6|2810.6|2825.6|2813.6|2821.6|2809.6|1
1600939800000|2020-09-24 09:30:00|2822.1|2810.1|2820.6|2808.6|2826.6|2814.6|2819.6|2807.6|26
1600940100000|2020-09-24 09:35:00|2820.1|2808.1|2826.6|2814.6|2828|2816|2819.6|2807.6|37
1600940400000|2020-09-24 09:40:00|2826.1|2814.1|2821.6|2809.6|2826.1|2814.1|2821.6|2809.6|7
1600940700000|2020-09-24 09:45:00|2821.1|2809.1|2817|2805|2824.5|2812.5|2816|2804|34
1600941000000|2020-09-24 09:50:00|2816.5|2804.5|2807.5|2795.5|2817|2805|2801|2789|129
1600941300000|2020-09-24 09:55:00|2807|2795|2794|2782|2809|2797|2792|2780|586
1601001000000|2020-09-25 02:30:00|2804.2|2792.2|2810.2|2798.2|2815.7|2803.7|2804.2|2792.2|71
1601001300000|2020-09-25 02:35:00|2809.7|2797.7|2795.2|2783.2|2814.2|2802.2|2778.2|2758.2|230
1601001600000|2020-09-25 02:40:00|2795.8|2783.8|2811.2|2799.2|2811.2|2799.2|2795.2|2783.2|88
1601001900000|2020-09-25 02:45:00|2811.7|2799.7|2814.7|2802.7|2815.2|2803.2|2810.2|2798.2|28
1601002200000|2020-09-25 02:50:00|2815.2|2803.2|2811.2|2799.2|2815.2|2803.2|2808.2|2796.2|32
1601002500000|2020-09-25 02:55:00|2809.2|2797.2|2817.7|2805.7|2820.2|2808.2|2808.7|2796.7|19
1601002800000|2020-09-25 03:00:00|2818.2|2806.2|2822.2|2810.2|2823.2|2811.2|2814.1|2802.1|43
1601003100000|2020-09-25 03:05:00|2822.7|2810.7|2823.2|2811.2|2824.7|2812.7|2819.2|2807.2|11
1601003400000|2020-09-25 03:10:00|2822.7|2810.7|2815.6|2803.6|2823.2|2811.2|2815.2|2803.2|121
1601003700000|2020-09-25 03:15:00|2816.1|2804.1|2817.6|2805.6|2818.6|2806.6|2812.1|2800.1|45
1601004000000|2020-09-25 03:20:00|2817.1|2805.1|2817.6|2805.6|2819.6|2807.6|2815.1|2803.1|15
1601004300000|2020-09-25 03:25:00|2817.2|2805.2|2816.2|2804.2|2822.2|2810.2|2816.2|2804.2|48
1601004600000|2020-09-25 03:30:00|2817.2|2805.2|2820.2|2808.2|2820.7|2808.7|2815.7|2803.7|12
1601004900000|2020-09-25 03:35:00|2819.7|2807.7|2819.7|2807.7|2820.7|2808.7|2818.2|2806.2|0
1601005200000|2020-09-25 03:40:00|2820.6|2808.6|2820.2|2808.2|2821.2|2809.2|2818.7|2806.7|1
1601005500000|2020-09-25 03:45:00|2819.7|2807.7|2820.1|2808.1|2820.7|2808.7|2818.7|2806.7|2
1601005800000|2020-09-25 03:50:00|2820.6|2808.6|2821.6|2809.6|2822.6|2810.6|2820.1|2808.1|63
1601006100000|2020-09-25 03:55:00|2819.6|2807.6|2824.6|2812.6|2825.6|2813.6|2819.6|2807.6|2
1601006400000|2020-09-25 04:00:00|2825.1|2813.1|2825.1|2813.1|2826.1|2814.1|2823.6|2811.6|9
1601006700000|2020-09-25 04:05:00|2824.1|2812.1|2821.6|2809.6|2824.6|2812.6|2821.1|2809.1|36
1601007000000|2020-09-25 04:10:00|2822.1|2810.1|2820.6|2808.6|2823.1|2811.1|2820.6|2808.6|10
1601007300000|2020-09-25 04:15:00|2821.1|2809.1|2822.1|2810.1|2822.6|2810.6|2821.1|2809.1|15
1601007600000|2020-09-25 04:20:00|2820.6|2808.6|2822.5|2810.5|2824.6|2812.6|2820.6|2808.6|26
1601007900000|2020-09-25 04:25:00|2823|2811|2824.5|2812.5|2824.6|2812.6|2821.1|2809.1|4
1601015400000|2020-09-25 06:30:00|2821.9|2809.9|2821.4|2809.4|2824.4|2812.4|2817.4|2805.4|235
1601015700000|2020-09-25 06:35:00|2820.4|2808.4|2824.5|2812.5|2825|2813|2820|2808|46
1601016000000|2020-09-25 06:40:00|2823.1|2811.1|2828|2816|2831|2819|2821.5|2809.5|34
1601016300000|2020-09-25 06:45:00|2828.5|2816.5|2830|2818|2833.5|2821.5|2828.5|2816.5|29
1601016600000|2020-09-25 06:50:00|2828.5|2816.5|2832|2820|2834|2822|2828.5|2816.5|65
1601016900000|2020-09-25 06:55:00|2832.5|2820.5|2830.5|2818.5|2833|2821|2829.9|2817.9|103
1601017200000|2020-09-25 07:00:00|2830|2818|2827.9|2815.9|2830|2818|2826|2814|44
1601017500000|2020-09-25 07:05:00|2828.5|2816.5|2832.5|2820.5|2832.5|2820.5|2828.4|2816.4|16
1601017800000|2020-09-25 07:10:00|2831.5|2819.5|2837.5|2825.5|2838.5|2826.5|2831.5|2819.5|152
1601018100000|2020-09-25 07:15:00|2837|2825|2842|2830|2842|2830|2836.5|2824.5|22
1601018400000|2020-09-25 07:20:00|2843|2831|2835.9|2823.9|2843|2831|2835.9|2823.9|74
1601018700000|2020-09-25 07:25:00|2835|2823|2841.9|2829.9|2843.4|2831.4|2835|2823|33
1601019000000|2020-09-25 07:30:00|2841.4|2829.4|2839.8|2827.8|2842.4|2830.4|2839.8|2827.8|97
1601019300000|2020-09-25 07:35:00|2839.9|2827.9|2837.8|2825.8|2839.9|2827.9|2835.8|2823.8|33
1601019600000|2020-09-25 07:40:00|2835.8|2823.8|2835.9|2823.9|2836.8|2824.8|2835.8|2823.8|39
1601019900000|2020-09-25 07:45:00|2836.3|2824.3|2836.9|2824.9|2836.9|2824.9|2835.8|2823.8|23
1601020200000|2020-09-25 07:50:00|2836.8|2824.8|2835.9|2823.9|2836.9|2824.9|2835.9|2823.9|4
1601020500000|2020-09-25 07:55:00|2836.9|2824.9|2835.8|2823.8|2838.4|2826.4|2835.8|2823.8|50
1601020800000|2020-09-25 08:00:00|2836.3|2824.3|2840.7|2828.7|2840.7|2828.7|2834.2|2822.2|102
1601021100000|2020-09-25 08:05:00|2839.7|2827.7|2843.2|2831.2|2845.7|2833.7|2839.7|2827.7|34
1601021400000|2020-09-25 08:10:00|2843.7|2831.7|2840.7|2828.7|2843.7|2831.7|2839.7|2827.7|63
1601021700000|2020-09-25 08:15:00|2841.2|2829.2|2841.7|2829.7|2842.2|2830.2|2840.2|2828.2|2
1601022000000|2020-09-25 08:20:00|2842.2|2830.2|2843.2|2831.2|2843.2|2831.2|2840.2|2828.2|1
1601022300000|2020-09-25 08:25:00|2842.7|2830.7|2853.3|2841.3|2853.8|2841.8|2842.7|2830.7|33
1601022600000|2020-09-25 08:30:00|2853.8|2841.8|2860.2|2848.2|2860.7|2848.7|2850.2|2838.2|14
1601022900000|2020-09-25 08:35:00|2860.7|2848.7|2865.1|2853.1|2865.7|2853.7|2859.7|2847.7|69
1601023200000|2020-09-25 08:40:00|2865.6|2853.6|2871.6|2859.6|2872.1|2860.1|2865.6|2853.6|233
1601023500000|2020-09-25 08:45:00|2872|2860|2872.5|2860.5|2876|2864|2872|2860|101
1601023800000|2020-09-25 08:50:00|2873|2861|2876|2864|2880.5|2868.5|2872.5|2860.5|173
1601024100000|2020-09-25 08:55:00|2876.5|2864.5|2885.4|2873.4|2885.9|2873.9|2876.5|2864.5|116
1601024400000|2020-09-25 09:00:00|2885.9|2873.9|2889.9|2877.9|2891.4|2879.4|2885.4|2873.4|258
1601024700000|2020-09-25 09:05:00|2889.4|2877.4|2890.3|2878.3|2891.8|2879.8|2889.4|2877.4|96
1601025000000|2020-09-25 09:10:00|2890.8|2878.8|2888.8|2876.8|2891.3|2879.3|2888.8|2876.8|132
1601025300000|2020-09-25 09:15:00|2890.8|2878.8|2889.3|2877.3|2892.3|2880.3|2888.8|2876.8|112
1601025600000|2020-09-25 09:20:00|2890.3|2878.3|2892.3|2880.3|2892.8|2880.8|2889.3|2877.3|36
1601025900000|2020-09-25 09:25:00|2892.8|2880.8|2891.8|2879.8|2892.8|2880.8|2891.8|2879.8|28
1601026200000|2020-09-25 09:30:00|2890.8|2878.8|2879.8|2867.8|2892.3|2880.3|2879.8|2867.8|144
1601026500000|2020-09-25 09:35:00|2880.3|2868.3|2872.9|2860.9|2881.8|2869.8|2872.4|2860.4|41
1601026800000|2020-09-25 09:40:00|2872.4|2860.4|2866.4|2854.4|2874.9|2862.9|2865.4|2853.4|55
1601027100000|2020-09-25 09:45:00|2865.4|2853.4|2862.4|2850.4|2868.4|2856.4|2862.4|2850.4|81
1601027400000|2020-09-25 09:50:00|2861.9|2849.9|2865.2|2853.2|2865.2|2853.2|2852.3|2840.3|370
1601027700000|2020-09-25 09:55:00|2866.2|2854.2|2878.2|2866.2|2878.2|2866.2|2866.1|2854.1|321
1601260200000|2020-09-28 02:30:00|2908.7|2896.7|2893.8|2881.8|2908.7|2896.7|2888.9|2876.9|130
1601260500000|2020-09-28 02:35:00|2893.7|2881.7|2890.8|2878.8|2894.8|2882.8|2887.5|2875.5|136
1601260800000|2020-09-28 02:40:00|2891.8|2879.8|2895.9|2883.9|2897.9|2885.9|2891.8|2879.8|58
1601261100000|2020-09-28 02:45:00|2896|2884|2898.9|2886.9|2899.5|2887.5|2894.9|2882.9|42
1601261400000|2020-09-28 02:50:00|2898.4|2886.4|2895.5|2883.5|2898.9|2886.9|2894.9|2882.9|54
1601261700000|2020-09-28 02:55:00|2894.9|2882.9|2896.5|2884.5|2897.1|2885.1|2894.9|2882.9|10
1601262000000|2020-09-28 03:00:00|2895.9|2883.9|2893.6|2881.6|2896.5|2884.5|2893|2881|48
1601262300000|2020-09-28 03:05:00|2894|2882|2898.5|2886.5|2900.6|2888.6|2893.8|2881.8|58
1601262600000|2020-09-28 03:10:00|2898.1|2886.1|2900.5|2888.5|2900.6|2888.6|2897|2885|6
1601262900000|2020-09-28 03:15:00|2901|2889|2899|2887|2901.5|2889.5|2897.9|2885.9|43
1601263200000|2020-09-28 03:20:00|2898.5|2886.5|2890.9|2878.9|2898.5|2886.5|2889.9|2877.9|48
1601263500000|2020-09-28 03:25:00|2889.9|2877.9|2884.4|2872.4|2890.8|2878.8|2882.7|2870.7|74
1601263800000|2020-09-28 03:30:00|2883.8|2871.8|2875.3|2863.3|2883.8|2871.8|2869.1|2857.1|144
1601264100000|2020-09-28 03:35:00|2875.4|2863.4|2879.3|2867.3|2879.7|2867.7|2875.3|2863.3|23
1601264400000|2020-09-28 03:40:00|2878.3|2866.3|2889.3|2877.3|2889.3|2877.3|2877.3|2865.3|34
1601264700000|2020-09-28 03:45:00|2888.3|2876.3|2887.3|2875.3|2890.3|2878.3|2886.7|2874.7|2
1601265000000|2020-09-28 03:50:00|2887.2|2875.2|2883.7|2871.7|2887.2|2875.2|2883.7|2871.7|7
1601265300000|2020-09-28 03:55:00|2882.8|2870.8|2885.6|2873.6|2886.7|2874.7|2882.8|2870.8|199
1601265600000|2020-09-28 04:00:00|2886.1|2874.1|2881|2869|2886.1|2874.1|2878|2866|39
1601265900000|2020-09-28 04:05:00|2880.9|2868.9|2880.5|2868.5|2881.5|2869.5|2878.7|2866.7|59
1601266200000|2020-09-28 04:10:00|2881|2869|2882.3|2870.3|2882.5|2870.5|2881|2869|23
1601266500000|2020-09-28 04:15:00|2882.8|2870.8|2883.3|2871.3|2886.5|2874.5|2882.8|2870.8|11
1601266800000|2020-09-28 04:20:00|2882.9|2870.9|2877.2|2865.2|2882.9|2870.9|2877.2|2865.2|40
1601267100000|2020-09-28 04:25:00|2876.8|2864.8|2877.3|2865.3|2878.8|2866.8|2873.8|2861.8|194
1601274600000|2020-09-28 06:30:00|2868|2856|2861.5|2849.5|2868.1|2856.1|2854.5|2842.5|210
1601274900000|2020-09-28 06:35:00|2860.5|2848.5|2839.1|2827.1|2860.5|2848.5|2794|2774|257
1601275200000|2020-09-28 06:40:00|2838.3|2826.3|2834.8|2822.8|2842.9|2830.9|2833.1|2821.1|222
1601275500000|2020-09-28 06:45:00|2834|2822|2824.8|2812.8|2834|2822|2824.6|2812.6|84
1601275800000|2020-09-28 06:50:00|2823.5|2811.5|2812|2800|2823.5|2811.5|2805.4|2793.4|100
1601276100000|2020-09-28 06:55:00|2810.9|2798.9|2820.6|2808.6|2821.1|2809.1|2809.3|2797.3|109
1601276400000|2020-09-28 07:00:00|2821|2809|2816.3|2804.3|2823.2|2811.2|2811|2799|54
1601276700000|2020-09-28 07:05:00|2817.1|2805.1|2803.7|2791.7|2817.7|2805.7|2803.7|2791.7|59
1601277000000|2020-09-28 07:10:00|2803.5|2791.5|2802.1|2790.1|2807.3|2795.3|2773.1|2753.1|99
1601277300000|2020-09-28 07:15:00|2801.7|2789.7|2810|2798|2810|2798|2801.7|2789.7|35
1601277600000|2020-09-28 07:20:00|2809.5|2797.5|2836|2824|2840|2828|2809.5|2797.5|60
1601277900000|2020-09-28 07:25:00|2835.5|2823.5|2862|2850|2862|2850|2833.4|2821.4|150
1601278200000|2020-09-28 07:30:00|2861.8|2849.8|2841.1|2829.1|2867|2855|2838.7|2826.7|36
1601278500000|2020-09-28 07:35:00|2841.2|2829.2|2823.1|2811.1|2841.2|2829.2|2822.6|2810.6|46
1601278800000|2020-09-28 07:40:00|2822.7|2810.7|2834.1|2822.1|2834.1|2822.1|2822.5|2810.5|17
1601279100000|2020-09-28 07:45:00|2832.6|2820.6|2835|2823|2837.5|2825.5|2832.3|2820.3|11
1601279400000|2020-09-28 07:50:00|2834.5|2822.5|2832.3|2820.3|2835.5|2823.5|2831|2819|94
1601279700000|2020-09-28 07:55:00|2831.3|2819.3|2840|2828|2842.5|2830.5|2829.2|2817.2|42
1601280000000|2020-09-28 08:00:00|2840.4|2828.4|2846.5|2834.5|2847.4|2835.4|2839.9|2827.9|0
1601280300000|2020-09-28 08:05:00|2847.9|2835.9|2848.6|2836.6|2849.6|2837.6|2842.3|2830.3|280
1601280600000|2020-09-28 08:10:00|2849.1|2837.1|2838.6|2826.6|2849.6|2837.6|2834.1|2822.1|91
1601280900000|2020-09-28 08:15:00|2838.5|2826.5|2828.2|2816.2|2839.6|2827.6|2828.2|2816.2|103
1601281200000|2020-09-28 08:20:00|2828.3|2816.3|2829.8|2817.8|2833.7|2821.7|2825.2|2813.2|54
1601281500000|2020-09-28 08:25:00|2830.2|2818.2|2830.1|2818.1|2830.3|2818.3|2827.3|2815.3|13
1601281800000|2020-09-28 08:30:00|2830.2|2818.2|2837.1|2825.1|2838.6|2826.6|2828.1|2816.1|44
1601282100000|2020-09-28 08:35:00|2841|2829|2848.1|2836.1|2849.3|2837.3|2840.5|2828.5|56
1601282400000|2020-09-28 08:40:00|2848.6|2836.6|2848.9|2836.9|2852.7|2840.7|2848.1|2836.1|76
1601282700000|2020-09-28 08:45:00|2849.6|2837.6|2844.6|2832.6|2849.6|2837.6|2844|2832|23
1601283000000|2020-09-28 08:50:00|2844.7|2832.7|2839.4|2827.4|2845.6|2833.6|2832.6|2820.6|36
1601283300000|2020-09-28 08:55:00|2840.4|2828.4|2847|2835|2847.1|2835.1|2840.4|2828.4|10
1601283600000|2020-09-28 09:00:00|2847.6|2835.6|2847.1|2835.1|2848.6|2836.6|2846.3|2834.3|121
1601283900000|2020-09-28 09:05:00|2846.6|2834.6|2836.8|2824.8|2846.6|2834.6|2835.3|2823.3|55
1601284200000|2020-09-28 09:10:00|2837.3|2825.3|2843.1|2831.1|2844.4|2832.4|2837.3|2825.3|0
1601284500000|2020-09-28 09:15:00|2843|2831|2844.5|2832.5|2845|2833|2841|2829|49
1601284800000|2020-09-28 09:20:00|2845.8|2833.8|2846.1|2834.1|2848.5|2836.5|2842.4|2830.4|0
1601285100000|2020-09-28 09:25:00|2846|2834|2840|2828|2847.1|2835.1|2838.5|2826.5|7
1601285400000|2020-09-28 09:30:00|2839.5|2827.5|2842|2830|2843|2831|2838.5|2826.5|22
1601285700000|2020-09-28 09:35:00|2842.4|2830.4|2851|2839|2853.5|2841.5|2842.4|2830.4|21
1601286000000|2020-09-28 09:40:00|2850.9|2838.9|2853|2841|2853|2841|2848.7|2836.7|19
1601286300000|2020-09-28 09:45:00|2852.2|2840.2|2845.2|2833.2|2852.2|2840.2|2840.4|2828.4|141
1601286600000|2020-09-28 09:50:00|2846.1|2834.1|2852.5|2840.5|2852.5|2840.5|2845.8|2833.8|82
1601286900000|2020-09-28 09:55:00|2849.9|2837.9|2862.9|2850.9|2864.4|2852.4|2848.9|2836.9|213
1601346600000|2020-09-29 02:30:00|2868|2856|2861.2|2849.2|2873.7|2861.7|2859.6|2847.6|136
1601346900000|2020-09-29 02:35:00|2861.9|2849.9|2858.6|2846.6|2864.2|2852.2|2847.6|2835.6|22
1601347200000|2020-09-29 02:40:00|2858.5|2846.5|2849.9|2837.9|2858.6|2846.6|2849.9|2837.9|7
1601347500000|2020-09-29 02:45:00|2849.4|2837.4|2844.4|2832.4|2852.9|2840.9|2843|2831|22
1601347800000|2020-09-29 02:50:00|2845.4|2833.4|2843|2831|2845.9|2833.9|2839.6|2827.6|26
1601348100000|2020-09-29 02:55:00|2842.8|2830.8|2842|2830|2844|2832|2836|2824|4
1601348400000|2020-09-29 03:00:00|2842.5|2830.5|2834.6|2822.6|2844|2832|2833.3|2821.3|18
1601348700000|2020-09-29 03:05:00|2834.2|2822.2|2841.8|2829.8|2843.6|2831.6|2834|2822|3
1601349000000|2020-09-29 03:10:00|2841.4|2829.4|2845.4|2833.4|2847.4|2835.4|2841.4|2829.4|0
1601349300000|2020-09-29 03:15:00|2844.8|2832.8|2840.2|2828.2|2846.4|2834.4|2840.2|2828.2|34
1601349600000|2020-09-29 03:20:00|2840.6|2828.6|2843.2|2831.2|2844.2|2832.2|2838|2826|18
1601349900000|2020-09-29 03:25:00|2843.7|2831.7|2843.2|2831.2|2846.2|2834.2|2840.2|2828.2|0
1601350200000|2020-09-29 03:30:00|2842.2|2830.2|2841.2|2829.2|2842.2|2830.2|2838.4|2826.4|0
1601350500000|2020-09-29 03:35:00|2841.7|2829.7|2845.2|2833.2|2846.2|2834.2|2841.7|2829.7|0
1601350800000|2020-09-29 03:40:00|2844.2|2832.2|2848.7|2836.7|2850.2|2838.2|2844.2|2832.2|3
1601351100000|2020-09-29 03:45:00|2849.1|2837.1|2853.8|2841.8|2853.8|2841.8|2847.6|2835.6|4
1601351400000|2020-09-29 03:50:00|2854.2|2842.2|2864.7|2852.7|2865.6|2853.6|2854.2|2842.2|132
1601351700000|2020-09-29 03:55:00|2865.1|2853.1|2867|2855|2870.2|2858.2|2863.3|2851.3|11
1601352000000|2020-09-29 04:00:00|2868|2856|2876|2864|2877|2865|2867|2855|39
1601352300000|2020-09-29 04:05:00|2875.6|2863.6|2876|2864|2877|2865|2873|2861|18
1601352600000|2020-09-29 04:10:00|2876.1|2864.1|2877.1|2865.1|2880.2|2868.2|2873.1|2861.1|63
1601352900000|2020-09-29 04:15:00|2877|2865|2879.9|2867.9|2879.9|2867.9|2877|2865|71
1601353200000|2020-09-29 04:20:00|2880.1|2868.1|2888.3|2876.3|2888.3|2876.3|2880.1|2868.1|16
1601353500000|2020-09-29 04:25:00|2887.9|2875.9|2886|2874|2892.1|2880.1|2881.5|2869.5|45
1601361000000|2020-09-29 06:30:00|2880.6|2868.6|2865.4|2853.4|2880.6|2868.6|2860.2|2847.2|78
1601361300000|2020-09-29 06:35:00|2866.2|2854.2|2860.9|2848.9|2866.4|2854.4|2855.1|2843.1|51
1601361600000|2020-09-29 06:40:00|2861|2849|2868.7|2856.7|2869.5|2857.5|2861|2849|76
1601361900000|2020-09-29 06:45:00|2868.2|2856.2|2858.9|2846.9|2871.7|2859.7|2858.7|2846.7|101
1601362200000|2020-09-29 06:50:00|2861.3|2849.3|2868.9|2856.9|2868.9|2856.9|2860.3|2848.3|114
1601362500000|2020-09-29 06:55:00|2870.3|2858.3|2873.9|2861.9|2873.9|2861.9|2869.3|2857.3|76
1601362800000|2020-09-29 07:00:00|2875.9|2863.9|2873.5|2861.5|2877.9|2865.9|2872.2|2860.2|65
1601363100000|2020-09-29 07:05:00|2872.9|2860.9|2866.3|2854.3|2873.4|2861.4|2863.7|2851.7|55
1601363400000|2020-09-29 07:10:00|2866.9|2854.9|2859.1|2847.1|2866.9|2854.9|2859.1|2847.1|39
1601363700000|2020-09-29 07:15:00|2859.5|2847.5|2855.4|2843.4|2861.1|2849.1|2850|2838|83
1601364000000|2020-09-29 07:20:00|2853.8|2841.8|2854.6|2842.6|2857.2|2845.2|2852.5|2840.5|11
1601364300000|2020-09-29 07:25:00|2855|2843|2868.7|2856.7|2871.6|2859.6|2854.1|2842.1|78
1601364600000|2020-09-29 07:30:00|2869.7|2857.7|2862.6|2850.6|2870.1|2858.1|2862.6|2850.6|84
1601364900000|2020-09-29 07:35:00|2862.1|2850.1|2854.6|2842.6|2862.2|2850.2|2851.8|2839.8|165
1601365200000|2020-09-29 07:40:00|2854.5|2842.5|2834.5|2822.5|2855.6|2843.6|2831.5|2819.5|107
1601365500000|2020-09-29 07:45:00|2834.1|2822.1|2828.4|2816.4|2836.6|2824.6|2827.2|2815.2|118
1601365800000|2020-09-29 07:50:00|2829|2817|2833.9|2821.9|2837.5|2825.5|2828.9|2816.9|6
1601366100000|2020-09-29 07:55:00|2833.5|2821.5|2841.8|2829.8|2841.8|2829.8|2831.8|2819.8|31
1601366400000|2020-09-29 08:00:00|2841.4|2829.4|2836|2824|2841.7|2829.7|2831.8|2819.8|34
1601366700000|2020-09-29 08:05:00|2836.1|2824.1|2826.9|2814.9|2836.1|2824.1|2823.2|2811.2|10
1601367000000|2020-09-29 08:10:00|2827.4|2815.4|2828.6|2816.6|2829.6|2817.6|2823.6|2811.6|52
1601367300000|2020-09-29 08:15:00|2829|2817|2831.6|2819.6|2834.6|2822.6|2829|2817|0
1601367600000|2020-09-29 08:20:00|2832.1|2820.1|2828.2|2816.2|2835.7|2823.7|2828.2|2816.2|6
1601367900000|2020-09-29 08:25:00|2828.4|2816.4|2834.6|2822.6|2838.2|2826.2|2826.6|2814.6|6
1601368200000|2020-09-29 08:30:00|2835.2|2823.2|2836.1|2824.1|2838.8|2826.8|2830|2818|0
1601368500000|2020-09-29 08:35:00|2836.5|2824.5|2840.5|2828.5|2847.5|2835.5|2836.1|2824.1|9
1601368800000|2020-09-29 08:40:00|2840.1|2828.1|2833|2821|2841|2829|2832.5|2820.5|47
1601369100000|2020-09-29 08:45:00|2832.5|2820.5|2834.8|2822.8|2835.8|2823.8|2831|2819|8
1601369400000|2020-09-29 08:50:00|2835.3|2823.3|2830.8|2818.8|2839.3|2827.3|2830.8|2818.8|9
1601369700000|2020-09-29 08:55:00|2831.2|2819.2|2834.8|2822.8|2838.6|2826.6|2830.8|2818.8|2
1601370000000|2020-09-29 09:00:00|2834.2|2822.2|2841.9|2829.9|2842|2830|2833.2|2821.2|44
1601370300000|2020-09-29 09:05:00|2844.2|2832.2|2844.3|2832.3|2850.4|2838.4|2842.8|2830.8|22
1601370600000|2020-09-29 09:10:00|2844.2|2832.2|2841.8|2829.8|2847.8|2835.8|2841.8|2829.8|0
1601370900000|2020-09-29 09:15:00|2842.8|2830.8|2841.2|2829.2|2845.8|2833.8|2838.2|2826.2|7
1601371200000|2020-09-29 09:20:00|2841.6|2829.6|2839.1|2827.1|2845.2|2833.2|2838.6|2826.6|2
1601371500000|2020-09-29 09:25:00|2839|2827|2823.5|2811.5|2839|2827|2822.1|2810.1|117
1601371800000|2020-09-29 09:30:00|2824|2812|2825.2|2813.2|2832.2|2820.2|2821.6|2809.6|188
1601372100000|2020-09-29 09:35:00|2826.2|2814.2|2833.8|2821.8|2839.6|2827.6|2823.2|2811.2|172
1601372400000|2020-09-29 09:40:00|2834.8|2822.8|2835.2|2823.2|2838.1|2826.1|2832.2|2820.2|14
1601372700000|2020-09-29 09:45:00|2834.6|2822.6|2826.2|2814.2|2834.6|2822.6|2825.7|2813.7|15
1601373000000|2020-09-29 09:50:00|2826.7|2814.7|2832.1|2820.1|2833.1|2821.1|2824.8|2812.8|13
1601373300000|2020-09-29 09:55:00|2831.6|2819.6|2823.6|2811.6|2836.5|2824.5|2822.8|2810.8|39
1601433000000|2020-09-30 02:30:00|2777.5|2765.5|2772.6|2760.6|2785.5|2773.5|2768.5|2756.5|88
1601433300000|2020-09-30 02:35:00|2772.7|2760.7|2775.3|2763.3|2776.9|2764.9|2772.3|2760.3|32
1601433600000|2020-09-30 02:40:00|2774.9|2762.9|2778.7|2766.7|2782.3|2770.3|2771.3|2759.3|59
1601433900000|2020-09-30 02:45:00|2778.1|2766.1|2771.3|2759.3|2778.7|2766.7|2770.7|2758.7|5
1601434200000|2020-09-30 02:50:00|2771.7|2759.7|2779.9|2767.9|2779.9|2767.9|2771.7|2759.7|0
1601434500000|2020-09-30 02:55:00|2779.3|2767.3|2774.5|2762.5|2779.9|2767.9|2774.1|2762.1|25
1601434800000|2020-09-30 03:00:00|2774.1|2762.1|2766.3|2754.3|2774.7|2762.7|2760.9|2748.9|106
1601435100000|2020-09-30 03:05:00|2766.1|2754.1|2764.9|2752.9|2769.9|2757.9|2764.3|2752.3|2
1601435400000|2020-09-30 03:10:00|2763.7|2751.7|2765.9|2753.9|2766.9|2754.9|2762.9|2750.9|4
1601435700000|2020-09-30 03:15:00|2766.4|2754.4|2780.9|2768.9|2781.9|2769.9|2766.4|2754.4|51
1601436000000|2020-09-30 03:20:00|2780.4|2768.4|2787.6|2775.6|2790.6|2778.6|2780.4|2768.4|62
1601436300000|2020-09-30 03:25:00|2787.3|2775.3|2785.6|2773.6|2793.3|2781.3|2785.6|2773.6|49
1601436600000|2020-09-30 03:30:00|2785.4|2773.4|2789|2777|2790.6|2778.6|2783.4|2771.4|21
1601436900000|2020-09-30 03:35:00|2789.6|2777.6|2788.5|2776.5|2791.4|2779.4|2786.4|2774.4|43
1601437200000|2020-09-30 03:40:00|2788|2776|2786.7|2774.7|2790.6|2778.6|2785.7|2773.7|94
1601437500000|2020-09-30 03:45:00|2786.2|2774.2|2795|2783|2800.6|2788.6|2786.2|2774.2|49
1601437800000|2020-09-30 03:50:00|2794.6|2782.6|2796.6|2784.6|2798.6|2786.6|2791.2|2779.2|47
1601438100000|2020-09-30 03:55:00|2796.1|2784.1|2796.4|2784.4|2805.2|2793.2|2794.8|2782.8|16
1601438400000|2020-09-30 04:00:00|2796.6|2784.6|2784.2|2772.2|2798.9|2786.9|2783.6|2771.6|53
1601438700000|2020-09-30 04:05:00|2784.7|2772.7|2789.2|2777.2|2789.2|2777.2|2778.2|2766.2|35
1601439000000|2020-09-30 04:10:00|2789.3|2777.3|2792.6|2780.6|2795.4|2783.4|2788.6|2776.6|24
1601439300000|2020-09-30 04:15:00|2793.1|2781.1|2792.2|2780.2|2795.2|2783.2|2791.6|2779.6|8
1601439600000|2020-09-30 04:20:00|2792.6|2780.6|2782.4|2770.4|2796.8|2784.8|2782.4|2770.4|52
1601439900000|2020-09-30 04:25:00|2781.8|2769.8|2788.9|2776.9|2789.4|2777.4|2780.4|2768.4|55
1601447400000|2020-09-30 06:30:00|2783.5|2771.5|2775.8|2763.8|2784.2|2772.2|2774|2762|109
1601447700000|2020-09-30 06:35:00|2776.6|2764.6|2773.5|2761.5|2777.8|2765.8|2773.3|2761.3|4
1601448000000|2020-09-30 06:40:00|2772.5|2760.5|2775.7|2763.7|2780.2|2768.2|2772.5|2760.5|17
1601448300000|2020-09-30 06:45:00|2776.2|2764.2|2775.2|2763.2|2777.2|2765.2|2772.6|2760.6|20
1601448600000|2020-09-30 06:50:00|2774.2|2762.2|2774|2762|2776.2|2764.2|2771.6|2759.6|7
1601448900000|2020-09-30 06:55:00|2774.2|2762.2|2775|2763|2778|2766|2773.2|2761.2|29
1601449200000|2020-09-30 07:00:00|2775.4|2763.4|2790|2778|2791.1|2779.1|2775.4|2763.4|12
1601449500000|2020-09-30 07:05:00|2790.5|2778.5|2803.8|2791.8|2809.8|2797.8|2789.1|2777.1|38
1601449800000|2020-09-30 07:10:00|2804.2|2792.2|2803.8|2791.8|2804.8|2792.8|2799.8|2787.8|14
1601450100000|2020-09-30 07:15:00|2803.4|2791.4|2797.6|2785.6|2803.4|2791.4|2793.1|2781.1|36
1601450400000|2020-09-30 07:20:00|2797.2|2785.2|2812.3|2800.3|2813.3|2801.3|2796.6|2784.6|13
1601450700000|2020-09-30 07:25:00|2811.8|2799.8|2811.1|2799.1|2823.3|2811.3|2810.6|2798.6|110
1601451000000|2020-09-30 07:30:00|2810.6|2798.6|2799.7|2787.7|2812.1|2800.1|2799.2|2787.2|110
1601451300000|2020-09-30 07:35:00|2800.7|2788.7|2797.2|2785.2|2801.7|2789.7|2794.7|2782.7|161
1601451600000|2020-09-30 07:40:00|2796.8|2784.8|2794.7|2782.7|2796.8|2784.8|2789.7|2777.7|21
1601451900000|2020-09-30 07:45:00|2794.6|2782.6|2797.7|2785.7|2800.7|2788.7|2793.7|2781.7|9
1601452200000|2020-09-30 07:50:00|2797.3|2785.3|2797.7|2785.7|2798.1|2786.1|2792.7|2780.7|3
1601452500000|2020-09-30 07:55:00|2797.8|2785.8|2798.6|2786.6|2799.2|2787.2|2795.7|2783.7|6
1601452800000|2020-09-30 08:00:00|2799.7|2787.7|2790.7|2778.7|2802.1|2790.1|2788.1|2776.1|228
1601453100000|2020-09-30 08:05:00|2789.9|2777.9|2789.7|2777.7|2791.1|2779.1|2788.1|2776.1|96
1601453400000|2020-09-30 08:10:00|2790.7|2778.7|2792.2|2780.2|2792.7|2780.7|2789.7|2777.7|2
1601453700000|2020-09-30 08:15:00|2791.8|2779.8|2794.7|2782.7|2797.7|2785.7|2791.8|2779.8|11
1601454000000|2020-09-30 08:20:00|2794.9|2782.9|2793.2|2781.2|2800.7|2788.7|2792.7|2780.7|56
1601454300000|2020-09-30 08:25:00|2793.3|2781.3|2790.1|2778.1|2795.2|2783.2|2790.1|2778.1|100
1601454600000|2020-09-30 08:30:00|2789.8|2777.8|2789.7|2777.7|2790.1|2778.1|2788.7|2776.7|79
1601454900000|2020-09-30 08:35:00|2788.7|2776.7|2789.7|2777.7|2789.7|2777.7|2788|2776|25
1601455200000|2020-09-30 08:40:00|2789.3|2777.3|2791.6|2779.6|2794.6|2782.6|2789|2777|15
1601455500000|2020-09-30 08:45:00|2791.1|2779.1|2792.6|2780.6|2794.2|2782.2|2789|2777|9
1601455800000|2020-09-30 08:50:00|2793.4|2781.4|2794.1|2782.1|2797.2|2785.2|2791.6|2779.6|22
1601456100000|2020-09-30 08:55:00|2793.7|2781.7|2788.5|2776.5|2793.7|2781.7|2787.5|2775.5|63
1601456400000|2020-09-30 09:00:00|2787.5|2775.5|2780.3|2768.3|2787.5|2775.5|2779.3|2767.3|36
1601456700000|2020-09-30 09:05:00|2780.7|2768.7|2782.3|2770.3|2784.3|2772.3|2778.3|2766.3|9
1601457000000|2020-09-30 09:10:00|2781.3|2769.3|2782.3|2770.3|2783.3|2771.3|2779.7|2767.7|8
1601457300000|2020-09-30 09:15:00|2781.9|2769.9|2782.9|2770.9|2783.9|2771.9|2779.7|2767.7|11
1601457600000|2020-09-30 09:20:00|2783.7|2771.7|2780.6|2768.6|2785.3|2773.3|2780.6|2768.6|70
1601457900000|2020-09-30 09:25:00|2780.4|2768.4|2775.9|2763.9|2780.4|2768.4|2775.3|2763.3|2
1601458200000|2020-09-30 09:30:00|2776.5|2764.5|2775.9|2763.9|2779.1|2767.1|2775.9|2763.9|11
1601458500000|2020-09-30 09:35:00|2775.2|2763.2|2770.9|2758.9|2777.7|2765.7|2769.5|2757.5|79
1601458800000|2020-09-30 09:40:00|2770.6|2758.6|2764.6|2752.6|2770.6|2758.6|2761.5|2749.5|68
1601459100000|2020-09-30 09:45:00|2764.5|2752.5|2764.5|2752.5|2767.1|2755.1|2763.1|2751.1|37
1601459400000|2020-09-30 09:50:00|2764.1|2752.1|2753.3|2741.3|2765.1|2753.1|2752.3|2740.3|76
1601459700000|2020-09-30 09:55:00|2752.3|2740.3|2761.5|2749.5|2761.6|2749.6|2751.1|2739.1|515
1601519400000|2020-10-01 02:30:00|2803.4|2791.4|2810.7|2798.7|2821.9|2809.9|2803.4|2791.4|82
1601519700000|2020-10-01 02:35:00|2811.3|2799.3|2815.2|2803.2|2816.2|2804.2|2811.3|2799.3|115
1601520000000|2020-10-01 02:40:00|2816.2|2804.2|2801.5|2789.5|2818.4|2806.4|2800.9|2788.9|182
1601520300000|2020-10-01 02:45:00|2801.9|2789.9|2800.3|2788.3|2811.7|2799.7|2796.9|2780.9|92
1601520600000|2020-10-01 02:50:00|2800.5|2788.5|2805.5|2793.5|2807|2795|2798.9|2786.9|24
1601520900000|2020-10-01 02:55:00|2804.9|2792.9|2804.9|2792.9|2807.7|2795.7|2804.9|2792.9|27
1601521200000|2020-10-01 03:00:00|2804.7|2792.7|2804.8|2792.8|2805.4|2793.4|2802.7|2790.7|37
1601521500000|2020-10-01 03:05:00|2804.3|2792.3|2802.9|2790.9|2804.9|2792.9|2802.9|2790.9|23
1601521800000|2020-10-01 03:10:00|2803.3|2791.3|2806.9|2794.9|2807.6|2795.6|2803.3|2791.3|4
1601522100000|2020-10-01 03:15:00|2807|2795|2806.3|2794.3|2807|2795|2802.3|2790.3|91
1601522400000|2020-10-01 03:20:00|2805.8|2793.8|2804.9|2792.9|2806.3|2794.3|2804.6|2792.6|3
1601522700000|2020-10-01 03:25:00|2804.6|2792.6|2804.5|2792.5|2805.1|2793.1|2804.1|2792.1|12
1601523000000|2020-10-01 03:30:00|2804.9|2792.9|2809.2|2797.2|2809.2|2797.2|2803.6|2791.6|23
1601523300000|2020-10-01 03:35:00|2809.6|2797.6|2805.6|2793.6|2810.9|2798.9|2805.6|2793.6|2
1601523600000|2020-10-01 03:40:00|2805.5|2793.5|2807.1|2795.1|2807.6|2795.6|2805.4|2793.4|19
1601523900000|2020-10-01 03:45:00|2807.5|2795.5|2808.6|2796.6|2809.9|2797.9|2806|2794|7
1601524200000|2020-10-01 03:50:00|2809.2|2797.2|2810.2|2798.2|2811.2|2799.2|2809.2|2797.2|18
1601524500000|2020-10-01 03:55:00|2810.3|2798.3|2808.6|2796.6|2810.8|2798.8|2807.2|2795.2|0
1601524800000|2020-10-01 04:00:00|2808.1|2796.1|2809.5|2797.5|2810.1|2798.1|2808.1|2796.1|29
1601525100000|2020-10-01 04:05:00|2809.6|2797.6|2809.5|2797.5|2810.1|2798.1|2809.1|2797.1|3
1601525400000|2020-10-01 04:10:00|2809.8|2797.8|2810.1|2798.1|2810.1|2798.1|2809.4|2797.4|20
1601525700000|2020-10-01 04:15:00|2809.4|2797.4|2813.3|2801.3|2813.3|2801.3|2809.4|2797.4|66
1601526000000|2020-10-01 04:20:00|2812.7|2800.7|2814.3|2802.3|2814.3|2802.3|2812.4|2800.4|34
1601526300000|2020-10-01 04:25:00|2815.2|2803.2|2816.6|2804.6|2816.6|2804.6|2812.8|2800.8|205
1601533800000|2020-10-01 06:30:00|2821.9|2809.9|2829.5|2817.5|2832.2|2820.2|2821.8|2809.8|25
1601534100000|2020-10-01 06:35:00|2829.4|2817.4|2837.7|2825.7|2840.3|2828.3|2828.5|2816.5|32
1601534400000|2020-10-01 06:40:00|2836.3|2824.3|2839.3|2827.3|2841.7|2829.7|2836|2824|80
1601534700000|2020-10-01 06:45:00|2839.4|2827.4|2843.9|2831.9|2845.2|2833.2|2838.3|2826.3|321
1601535000000|2020-10-01 06:50:00|2843.5|2831.5|2840.8|2828.8|2846.3|2834.3|2836.6|2824.6|127
1601535300000|2020-10-01 06:55:00|2840.3|2828.3|2845.4|2833.4|2847.4|2835.4|2840.3|2828.3|131
1601535600000|2020-10-01 07:00:00|2845.3|2833.3|2838.1|2826.1|2845.3|2833.3|2835.4|2823.4|94
1601535900000|2020-10-01 07:05:00|2839.2|2827.2|2843.1|2831.1|2843.7|2831.7|2839.1|2827.1|9
1601536200000|2020-10-01 07:10:00|2842.7|2830.7|2839.7|2827.7|2843.7|2831.7|2838.1|2826.1|37
1601536500000|2020-10-01 07:15:00|2842.1|2830.1|2841.7|2829.7|2847.4|2835.4|2841.1|2829.1|4
1601536800000|2020-10-01 07:20:00|2841.6|2829.6|2840.5|2828.5|2842.1|2830.1|2837.2|2825.2|12
1601537100000|2020-10-01 07:25:00|2840.6|2828.6|2841.7|2829.7|2844.1|2832.1|2840.5|2828.5|179
1601537400000|2020-10-01 07:30:00|2842.4|2830.4|2840.7|2828.7|2844.7|2832.7|2838.8|2826.8|2
1601537700000|2020-10-01 07:35:00|2839.7|2827.7|2846.7|2834.7|2848.3|2836.3|2839.7|2827.7|7
1601538000000|2020-10-01 07:40:00|2847.3|2835.3|2855|2843|2855|2843|2842.6|2830.6|18
1601538300000|2020-10-01 07:45:00|2853.7|2841.7|2851|2839|2853.7|2841.7|2850.6|2838.6|4
1601538600000|2020-10-01 07:50:00|2851.3|2839.3|2852.6|2840.6|2852.6|2840.6|2849.6|2837.6|29
1601538900000|2020-10-01 07:55:00|2853.6|2841.6|2859.9|2847.9|2860.9|2848.9|2852.9|2840.9|240
1601539200000|2020-10-01 08:00:00|2860.7|2848.7|2856.7|2844.7|2861.3|2849.3|2855.3|2843.3|19
1601539500000|2020-10-01 08:05:00|2854.7|2842.7|2853.7|2841.7|2856.1|2844.1|2852.1|2840.1|2
1601539800000|2020-10-01 08:10:00|2854.8|2842.8|2865.9|2853.9|2867.9|2855.9|2854.8|2842.8|99
1601540100000|2020-10-01 08:15:00|2866.7|2854.7|2862.8|2850.8|2866.9|2854.9|2862.8|2850.8|30
1601540400000|2020-10-01 08:20:00|2863.3|2851.3|2867.9|2855.9|2869.3|2857.3|2863.3|2851.3|14
1601540700000|2020-10-01 08:25:00|2867.5|2855.5|2862.9|2850.9|2869.5|2857.5|2862.9|2850.9|0
1601541000000|2020-10-01 08:30:00|2863.6|2851.6|2858.8|2846.8|2869.3|2857.3|2858.8|2846.8|54
1601541300000|2020-10-01 08:35:00|2858.4|2846.4|2848.8|2836.8|2859.3|2847.3|2847.3|2835.3|10
1601541600000|2020-10-01 08:40:00|2847.3|2835.3|2842.6|2830.6|2851.2|2839.2|2841.9|2829.9|25
1601541900000|2020-10-01 08:45:00|2843|2831|2838|2826|2848|2836|2838|2826|4
1601542200000|2020-10-01 08:50:00|2838.7|2826.7|2841.5|2829.5|2843|2831|2837|2825|0
1601542500000|2020-10-01 08:55:00|2842.6|2830.6|2834.3|2822.3|2843|2831|2833.3|2821.3|2
1601542800000|2020-10-01 09:00:00|2833.1|2821.1|2834|2822|2835|2823|2830.5|2818.5|38
1601543100000|2020-10-01 09:05:00|2834.5|2822.5|2840.3|2828.3|2844|2832|2834|2822|30
1601543400000|2020-10-01 09:10:00|2839|2827|2836|2824|2842|2830|2835|2823|3
1601543700000|2020-10-01 09:15:00|2835|2823|2836.6|2824.6|2838.9|2826.9|2834.6|2822.6|0
1601544000000|2020-10-01 09:20:00|2837.6|2825.6|2837.2|2825.2|2840.6|2828.6|2837.2|2825.2|3
1601544300000|2020-10-01 09:25:00|2837.6|2825.6|2837.4|2825.4|2838.7|2826.7|2836.2|2824.2|1
1601544600000|2020-10-01 09:30:00|2836.9|2824.9|2838.8|2826.8|2838.8|2826.8|2836.8|2824.8|0
1601544900000|2020-10-01 09:35:00|2838.3|2826.3|2841.8|2829.8|2841.8|2829.8|2838.3|2826.3|22
1601545200000|2020-10-01 09:40:00|2841.6|2825.6|2847.5|2835.5|2847.9|2835.9|2841.6|2825.6|30
1601545500000|2020-10-01 09:45:00|2847.9|2835.9|2846.2|2834.2|2847.9|2835.9|2844.5|2832.5|6
1601545800000|2020-10-01 09:50:00|2845.7|2833.7|2839.5|2827.5|2846.2|2834.2|2837.2|2825.2|1
1601546100000|2020-10-01 09:55:00|2838.7|2826.7|2833.9|2821.9|2838.7|2826.7|2832|2820|59
1601519400000|2020-10-01 02:30:00|2803.4|2791.4|2810.7|2798.7|2821.9|2809.9|2803.4|2791.4|82
1601519700000|2020-10-01 02:35:00|2811.3|2799.3|2815.2|2803.2|2816.2|2804.2|2811.3|2799.3|115
1601520000000|2020-10-01 02:40:00|2816.2|2804.2|2801.5|2789.5|2818.4|2806.4|2800.9|2788.9|182
1601520300000|2020-10-01 02:45:00|2801.9|2789.9|2800.3|2788.3|2811.7|2799.7|2796.9|2780.9|92
1601520600000|2020-10-01 02:50:00|2800.5|2788.5|2805.5|2793.5|2807|2795|2798.9|2786.9|24
1601520900000|2020-10-01 02:55:00|2804.9|2792.9|2804.9|2792.9|2807.7|2795.7|2804.9|2792.9|27
1601521200000|2020-10-01 03:00:00|2804.7|2792.7|2804.8|2792.8|2805.4|2793.4|2802.7|2790.7|37
1601521500000|2020-10-01 03:05:00|2804.3|2792.3|2802.9|2790.9|2804.9|2792.9|2802.9|2790.9|23
1601521800000|2020-10-01 03:10:00|2803.3|2791.3|2806.9|2794.9|2807.6|2795.6|2803.3|2791.3|4
1601522100000|2020-10-01 03:15:00|2807|2795|2806.3|2794.3|2807|2795|2802.3|2790.3|91
1601522400000|2020-10-01 03:20:00|2805.8|2793.8|2804.9|2792.9|2806.3|2794.3|2804.6|2792.6|3
1601522700000|2020-10-01 03:25:00|2804.6|2792.6|2804.5|2792.5|2805.1|2793.1|2804.1|2792.1|12
1601523000000|2020-10-01 03:30:00|2804.9|2792.9|2809.2|2797.2|2809.2|2797.2|2803.6|2791.6|23
1601523300000|2020-10-01 03:35:00|2809.6|2797.6|2805.6|2793.6|2810.9|2798.9|2805.6|2793.6|2
1601523600000|2020-10-01 03:40:00|2805.5|2793.5|2807.1|2795.1|2807.6|2795.6|2805.4|2793.4|19
1601523900000|2020-10-01 03:45:00|2807.5|2795.5|2808.6|2796.6|2809.9|2797.9|2806|2794|7
1601524200000|2020-10-01 03:50:00|2809.2|2797.2|2810.2|2798.2|2811.2|2799.2|2809.2|2797.2|18
1601524500000|2020-10-01 03:55:00|2810.3|2798.3|2808.6|2796.6|2810.8|2798.8|2807.2|2795.2|0
1601524800000|2020-10-01 04:00:00|2808.1|2796.1|2809.5|2797.5|2810.1|2798.1|2808.1|2796.1|29
1601525100000|2020-10-01 04:05:00|2809.6|2797.6|2809.5|2797.5|2810.1|2798.1|2809.1|2797.1|3
1601525400000|2020-10-01 04:10:00|2809.8|2797.8|2810.1|2798.1|2810.1|2798.1|2809.4|2797.4|20
1601525700000|2020-10-01 04:15:00|2809.4|2797.4|2813.3|2801.3|2813.3|2801.3|2809.4|2797.4|66
1601526000000|2020-10-01 04:20:00|2812.7|2800.7|2814.3|2802.3|2814.3|2802.3|2812.4|2800.4|34
1601526300000|2020-10-01 04:25:00|2815.2|2803.2|2816.6|2804.6|2816.6|2804.6|2812.8|2800.8|205
1601533800000|2020-10-01 06:30:00|2821.9|2809.9|2829.5|2817.5|2832.2|2820.2|2821.8|2809.8|25
1601534100000|2020-10-01 06:35:00|2829.4|2817.4|2837.7|2825.7|2840.3|2828.3|2828.5|2816.5|32
1601534400000|2020-10-01 06:40:00|2836.3|2824.3|2839.3|2827.3|2841.7|2829.7|2836|2824|80
1601534700000|2020-10-01 06:45:00|2839.4|2827.4|2843.9|2831.9|2845.2|2833.2|2838.3|2826.3|321
1601535000000|2020-10-01 06:50:00|2843.5|2831.5|2840.8|2828.8|2846.3|2834.3|2836.6|2824.6|127
1601535300000|2020-10-01 06:55:00|2840.3|2828.3|2845.4|2833.4|2847.4|2835.4|2840.3|2828.3|131
1601535600000|2020-10-01 07:00:00|2845.3|2833.3|2838.1|2826.1|2845.3|2833.3|2835.4|2823.4|94
1601535900000|2020-10-01 07:05:00|2839.2|2827.2|2843.1|2831.1|2843.7|2831.7|2839.1|2827.1|9
1601536200000|2020-10-01 07:10:00|2842.7|2830.7|2839.7|2827.7|2843.7|2831.7|2838.1|2826.1|37
1601536500000|2020-10-01 07:15:00|2842.1|2830.1|2841.7|2829.7|2847.4|2835.4|2841.1|2829.1|4
1601536800000|2020-10-01 07:20:00|2841.6|2829.6|2840.5|2828.5|2842.1|2830.1|2837.2|2825.2|12
1601537100000|2020-10-01 07:25:00|2840.6|2828.6|2841.7|2829.7|2844.1|2832.1|2840.5|2828.5|179
1601537400000|2020-10-01 07:30:00|2842.4|2830.4|2840.7|2828.7|2844.7|2832.7|2838.8|2826.8|2
1601537700000|2020-10-01 07:35:00|2839.7|2827.7|2846.7|2834.7|2848.3|2836.3|2839.7|2827.7|7
1601538000000|2020-10-01 07:40:00|2847.3|2835.3|2855|2843|2855|2843|2842.6|2830.6|18
1601538300000|2020-10-01 07:45:00|2853.7|2841.7|2851|2839|2853.7|2841.7|2850.6|2838.6|4
1601538600000|2020-10-01 07:50:00|2851.3|2839.3|2852.6|2840.6|2852.6|2840.6|2849.6|2837.6|29
1601538900000|2020-10-01 07:55:00|2853.6|2841.6|2859.9|2847.9|2860.9|2848.9|2852.9|2840.9|240
1601539200000|2020-10-01 08:00:00|2860.7|2848.7|2856.7|2844.7|2861.3|2849.3|2855.3|2843.3|19
1601539500000|2020-10-01 08:05:00|2854.7|2842.7|2853.7|2841.7|2856.1|2844.1|2852.1|2840.1|2
1601539800000|2020-10-01 08:10:00|2854.8|2842.8|2865.9|2853.9|2867.9|2855.9|2854.8|2842.8|99
1601540100000|2020-10-01 08:15:00|2866.7|2854.7|2862.8|2850.8|2866.9|2854.9|2862.8|2850.8|30
1601540400000|2020-10-01 08:20:00|2863.3|2851.3|2867.9|2855.9|2869.3|2857.3|2863.3|2851.3|14
1601540700000|2020-10-01 08:25:00|2867.5|2855.5|2862.9|2850.9|2869.5|2857.5|2862.9|2850.9|0
1601541000000|2020-10-01 08:30:00|2863.6|2851.6|2858.8|2846.8|2869.3|2857.3|2858.8|2846.8|54
1601541300000|2020-10-01 08:35:00|2858.4|2846.4|2848.8|2836.8|2859.3|2847.3|2847.3|2835.3|10
1601541600000|2020-10-01 08:40:00|2847.3|2835.3|2842.6|2830.6|2851.2|2839.2|2841.9|2829.9|25
1601541900000|2020-10-01 08:45:00|2843|2831|2838|2826|2848|2836|2838|2826|4
1601542200000|2020-10-01 08:50:00|2838.7|2826.7|2841.5|2829.5|2843|2831|2837|2825|0
1601542500000|2020-10-01 08:55:00|2842.6|2830.6|2834.3|2822.3|2843|2831|2833.3|2821.3|2
1601542800000|2020-10-01 09:00:00|2833.1|2821.1|2834|2822|2835|2823|2830.5|2818.5|38
1601543100000|2020-10-01 09:05:00|2834.5|2822.5|2840.3|2828.3|2844|2832|2834|2822|30
1601543400000|2020-10-01 09:10:00|2839|2827|2836|2824|2842|2830|2835|2823|3
1601543700000|2020-10-01 09:15:00|2835|2823|2836.6|2824.6|2838.9|2826.9|2834.6|2822.6|0
1601544000000|2020-10-01 09:20:00|2837.6|2825.6|2837.2|2825.2|2840.6|2828.6|2837.2|2825.2|3
1601544300000|2020-10-01 09:25:00|2837.6|2825.6|2837.4|2825.4|2838.7|2826.7|2836.2|2824.2|1
1601544600000|2020-10-01 09:30:00|2836.9|2824.9|2838.8|2826.8|2838.8|2826.8|2836.8|2824.8|0
1601544900000|2020-10-01 09:35:00|2838.3|2826.3|2841.8|2829.8|2841.8|2829.8|2838.3|2826.3|22
1601545200000|2020-10-01 09:40:00|2841.6|2825.6|2847.5|2835.5|2847.9|2835.9|2841.6|2825.6|30
1601545500000|2020-10-01 09:45:00|2847.9|2835.9|2846.2|2834.2|2847.9|2835.9|2844.5|2832.5|6
1601545800000|2020-10-01 09:50:00|2845.7|2833.7|2839.5|2827.5|2846.2|2834.2|2837.2|2825.2|1
1601546100000|2020-10-01 09:55:00|2838.7|2826.7|2833.9|2821.9|2838.7|2826.7|2832|2820|59
1601605800000|2020-10-02 02:30:00|2771.6|2759.6|2770.9|2758.9|2772.9|2760.9|2765.6|2753.6|119
1601606100000|2020-10-02 02:35:00|2771.9|2759.9|2761.2|2749.2|2773.9|2761.9|2756.2|2744.2|59
1601606400000|2020-10-02 02:40:00|2761.5|2749.5|2753.2|2741.2|2761.5|2749.5|2753.2|2741.2|58
1601606700000|2020-10-02 02:45:00|2753|2741|2755.5|2743.5|2758.2|2746.2|2749.2|2737.2|91
1601607000000|2020-10-02 02:50:00|2753.9|2741.9|2760.8|2748.8|2762.8|2750.8|2752.2|2740.2|12
1601607300000|2020-10-02 02:55:00|2760.2|2748.2|2760.9|2748.9|2764.6|2752.6|2757.9|2745.9|32
1601607600000|2020-10-02 03:00:00|2761.9|2749.9|2761.9|2749.9|2764.9|2752.9|2761.9|2749.9|0
1601607900000|2020-10-02 03:05:00|2762.4|2750.4|2764.5|2752.5|2766.9|2754.9|2760.9|2748.9|0
1601608200000|2020-10-02 03:10:00|2764.4|2752.4|2764.7|2752.7|2766.2|2754.2|2762.2|2750.2|8
1601608500000|2020-10-02 03:15:00|2764.4|2752.4|2768.2|2756.2|2769.2|2757.2|2763.2|2751.2|13
1601608800000|2020-10-02 03:20:00|2769.6|2757.6|2762.5|2750.5|2769.6|2757.6|2762.5|2750.5|123
1601609100000|2020-10-02 03:25:00|2762.6|2750.6|2763.4|2751.4|2763.4|2751.4|2761.9|2749.9|46
1601609400000|2020-10-02 03:30:00|2763|2751|2765.4|2753.4|2765.4|2753.4|2763|2751|43
1601609700000|2020-10-02 03:35:00|2765.8|2753.8|2771|2759|2771|2759|2764.1|2752.1|45
1601610000000|2020-10-02 03:40:00|2770.4|2758.4|2771.7|2759.7|2772|2760|2769.8|2757.8|88
1601610300000|2020-10-02 03:45:00|2772|2760|2771.8|2759.8|2773.1|2761.1|2769.2|2757.2|31
1601610600000|2020-10-02 03:50:00|2772.2|2760.2|2775.2|2763.2|2775.2|2763.2|2772|2760|17
1601610900000|2020-10-02 03:55:00|2774.7|2762.7|2773.8|2761.8|2775.2|2763.2|2771.5|2759.5|10
1601611200000|2020-10-02 04:00:00|2773.1|2761.1|2772.9|2760.9|2773.5|2761.5|2771.5|2759.5|21
1601611500000|2020-10-02 04:05:00|2772.2|2760.2|2772.5|2760.5|2772.5|2760.5|2769.5|2757.5|6
1601611800000|2020-10-02 04:10:00|2772.2|2760.2|2772.5|2760.5|2774.5|2762.5|2772.1|2760.1|0
1601612100000|2020-10-02 04:15:00|2773|2761|2773|2761|2773.5|2761.5|2771|2759|0
1601612400000|2020-10-02 04:20:00|2772.5|2760.5|2770.5|2758.5|2773.5|2761.5|2770.5|2758.5|0
1601612700000|2020-10-02 04:25:00|2770.9|2758.9|2773.5|2761.5|2773.5|2761.5|2770.5|2758.5|22
1601620200000|2020-10-02 06:30:00|2746.3|2734.3|2744.4|2732.4|2746.6|2734.6|2739.3|2727.3|87
1601620500000|2020-10-02 06:35:00|2743.4|2731.4|2746|2734|2747.3|2735.3|2742.8|2730.8|12
1601620800000|2020-10-02 06:40:00|2746.4|2734.4|2747.9|2735.9|2748.7|2736.7|2745|2733|10
1601621100000|2020-10-02 06:45:00|2747.4|2735.4|2752.6|2740.6|2754.7|2742.7|2747.4|2735.4|8
1601621400000|2020-10-02 06:50:00|2752.2|2740.2|2752.9|2740.9|2754.7|2742.7|2752.1|2740.1|0
1601621700000|2020-10-02 06:55:00|2752.6|2740.6|2751.9|2739.9|2753.5|2741.5|2744.9|2732.9|110
1601622000000|2020-10-02 07:00:00|2752.5|2740.5|2752.5|2740.5|2755.5|2743.5|2750.9|2738.9|6
1601622300000|2020-10-02 07:05:00|2753.2|2741.2|2760.2|2748.2|2762.2|2750.2|2753.1|2741.1|7
1601622600000|2020-10-02 07:10:00|2759.8|2747.8|2755.3|2743.3|2760.8|2748.8|2755.3|2743.3|36
1601622900000|2020-10-02 07:15:00|2755.9|2743.9|2757.5|2745.5|2758|2746|2755.3|2743.3|0
1601623200000|2020-10-02 07:20:00|2759.8|2747.8|2755.3|2743.3|2759.9|2747.9|2754.3|2742.3|23
1601623500000|2020-10-02 07:25:00|2754.6|2742.6|2752.2|2740.2|2754.9|2742.9|2752|2740|8
1601623800000|2020-10-02 07:30:00|2752.6|2740.6|2753.9|2741.9|2754.4|2742.4|2751.6|2739.6|7
1601624100000|2020-10-02 07:35:00|2754|2742|2759.2|2747.2|2760.2|2748.2|2753.9|2741.9|5
1601624400000|2020-10-02 07:40:00|2759.5|2747.5|2755.8|2743.8|2759.8|2747.8|2755.8|2743.8|9
1601624700000|2020-10-02 07:45:00|2755.4|2743.4|2752.5|2740.5|2755.4|2743.4|2751.5|2739.5|4
1601625000000|2020-10-02 07:50:00|2753.1|2741.1|2751.9|2739.9|2753.1|2741.1|2751.5|2739.5|3
1601625300000|2020-10-02 07:55:00|2751.4|2739.4|2751.8|2739.8|2753.5|2741.5|2751.2|2739.2|1
1601625600000|2020-10-02 08:00:00|2752.1|2740.1|2752.5|2740.5|2752.5|2740.5|2751.8|2739.8|0
1601625900000|2020-10-02 08:05:00|2753.5|2741.5|2752.1|2740.1|2756.1|2744.1|2752.1|2740.1|0
1601626200000|2020-10-02 08:10:00|2752.5|2740.5|2748.3|2736.3|2753.3|2741.3|2745.4|2733.4|44
1601626500000|2020-10-02 08:15:00|2748.1|2736.1|2748.5|2736.5|2749.8|2737.8|2747.1|2735.1|3
1601626800000|2020-10-02 08:20:00|2748|2736|2747.5|2735.5|2748.8|2736.8|2747|2735|4
1601627100000|2020-10-02 08:25:00|2746.8|2734.8|2746.4|2734.4|2747.4|2735.4|2742.3|2730.3|16
1601627400000|2020-10-02 08:30:00|2748.1|2736.1|2752.6|2740.6|2753.1|2741.1|2748.1|2736.1|10
1601627700000|2020-10-02 08:35:00|2753.1|2741.1|2755.7|2743.7|2758.4|2746.4|2752.6|2740.6|14
1601628000000|2020-10-02 08:40:00|2755.4|2743.4|2758.1|2746.1|2758.1|2746.1|2753.7|2741.7|11
1601628300000|2020-10-02 08:45:00|2757.8|2745.8|2752.8|2740.8|2759.8|2747.8|2751.8|2739.8|19
1601628600000|2020-10-02 08:50:00|2752.4|2740.4|2756.4|2744.4|2756.4|2744.4|2749.3|2737.3|21
1601628900000|2020-10-02 08:55:00|2757.4|2745.4|2755.8|2743.8|2758.4|2746.4|2753.1|2741.1|3
1601629200000|2020-10-02 09:00:00|2755.4|2743.4|2760.7|2748.7|2761.7|2749.7|2754.4|2742.4|12
1601629500000|2020-10-02 09:05:00|2759.7|2747.7|2757.7|2745.7|2759.7|2747.7|2756.2|2744.2|10
1601629800000|2020-10-02 09:10:00|2758.2|2746.2|2753.9|2741.9|2758.7|2746.7|2753.7|2741.7|7
1601630100000|2020-10-02 09:15:00|2754|2742|2759.9|2747.9|2760.7|2748.7|2753.7|2741.7|17
1601630400000|2020-10-02 09:20:00|2759.4|2747.4|2751|2739|2762|2750|2748.5|2736.5|15
1601630700000|2020-10-02 09:25:00|2750|2738|2740.7|2728.7|2750|2738|2738.3|2726.3|46
1601631000000|2020-10-02 09:30:00|2741.2|2729.2|2746.3|2734.3|2747|2735|2739.7|2727.7|19
1601631300000|2020-10-02 09:35:00|2747.3|2735.3|2749.9|2737.9|2749.9|2737.9|2745.3|2733.3|6
1601631600000|2020-10-02 09:40:00|2749.3|2737.3|2744.6|2732.6|2750.6|2738.6|2744.6|2732.6|43
1601631900000|2020-10-02 09:45:00|2743.3|2731.3|2740.6|2728.6|2743.3|2731.3|2740|2728|15
1601632200000|2020-10-02 09:50:00|2741.1|2729.1|2749|2737|2750.3|2738.3|2739.3|2727.3|26
1601632500000|2020-10-02 09:55:00|2748.8|2736.8|2757|2745|2757.2|2745.2|2748|2736|45
1601865000000|2020-10-05 02:30:00|2746.4|2734.4|2760.9|2748.9|2760.9|2748.9|2746.4|2734.4|0
1601865300000|2020-10-05 02:35:00|2762.2|2750.2|2764.8|2752.8|2765.2|2753.2|2757.9|2745.9|0
1601865600000|2020-10-05 02:40:00|2763.9|2751.9|2766.2|2754.2|2767.2|2755.2|2759.4|2747.4|1
1601865900000|2020-10-05 02:45:00|2765.9|2753.9|2760.3|2748.3|2765.9|2753.9|2747.6|2727.6|29
1601866200000|2020-10-05 02:50:00|2761.3|2749.3|2762.3|2750.3|2763.7|2751.7|2759.3|2747.3|1
1601866500000|2020-10-05 02:55:00|2761.3|2749.3|2770|2758|2772.5|2760.5|2759.5|2747.5|0
1601866800000|2020-10-05 03:00:00|2769|2757|2763.7|2751.7|2769|2757|2761.4|2749.4|10
1601867100000|2020-10-05 03:05:00|2763.2|2751.2|2763.7|2751.7|2764.7|2752.7|2763.2|2751.2|0
1601867400000|2020-10-05 03:10:00|2764|2752|2755.7|2743.7|2764.6|2752.6|2755.7|2743.7|13
1601867700000|2020-10-05 03:15:00|2754.7|2742.7|2759.4|2747.4|2759.4|2747.4|2752.7|2740.7|0
1601868000000|2020-10-05 03:20:00|2758.9|2746.9|2762.4|2750.4|2762.4|2750.4|2755.1|2743.1|0
1601868300000|2020-10-05 03:25:00|2761.4|2749.4|2763.7|2751.7|2764.4|2752.4|2759.4|2747.4|3
1601868600000|2020-10-05 03:30:00|2763.4|2751.4|2757.4|2745.4|2763.4|2751.4|2757.4|2745.4|2
1601868900000|2020-10-05 03:35:00|2757.9|2745.9|2752.5|2740.5|2759.7|2747.7|2751.7|2739.7|56
1601869200000|2020-10-05 03:40:00|2751.9|2739.9|2753.3|2741.3|2755.3|2743.3|2750|2738|5
1601869500000|2020-10-05 03:45:00|2753.8|2741.8|2753.6|2741.6|2754|2742|2749|2737|11
1601869800000|2020-10-05 03:50:00|2753.1|2741.1|2736.9|2724.9|2754.1|2742.1|2736.9|2724.9|5
1601870100000|2020-10-05 03:55:00|2737.9|2725.9|2736.9|2724.9|2740.9|2726.6|2731.4|2711.4|21
1601870400000|2020-10-05 04:00:00|2736.7|2724.7|2735.6|2723.6|2736.7|2724.7|2727.6|2707.6|39
1601870700000|2020-10-05 04:05:00|2735.9|2723.9|2734.6|2722.6|2736.9|2724.9|2734.6|2722.6|0
1601871000000|2020-10-05 04:10:00|2734.9|2722.9|2733.6|2721.6|2735.3|2723.3|2733.6|2721.6|4
1601871300000|2020-10-05 04:15:00|2734.6|2722.6|2734.6|2722.6|2734.6|2722.6|2734.6|2722.6|0
1601871600000|2020-10-05 04:20:00|2734.1|2722.1|2733.4|2721.4|2734.9|2722.9|2732.9|2720.9|0
1601871900000|2020-10-05 04:25:00|2733.1|2721.1|2734|2722|2735.5|2723.5|2732.9|2720.9|2
1601879400000|2020-10-05 06:30:00|2734.4|2722.4|2748.7|2736.7|2748.7|2736.7|2733.4|2721.4|5
1601879700000|2020-10-05 06:35:00|2749.7|2737.7|2746.2|2734.2|2752.7|2740.7|2745.7|2733.7|9
1601880000000|2020-10-05 06:40:00|2746.7|2734.7|2743.7|2731.7|2747.7|2735.7|2742.7|2730.7|9
1601880300000|2020-10-05 06:45:00|2744|2732|2748.4|2736.4|2748.4|2736.4|2744|2732|0
1601880600000|2020-10-05 06:50:00|2749.1|2737.1|2750.9|2738.9|2754.7|2742.7|2748.4|2736.4|3
1601880900000|2020-10-05 06:55:00|2751.4|2739.4|2749.8|2737.8|2751.4|2739.4|2748.7|2736.7|0
1601881200000|2020-10-05 07:00:00|2749.5|2737.5|2748.6|2736.6|2749.8|2737.8|2742.7|2730.7|2
1601881500000|2020-10-05 07:05:00|2747.6|2735.6|2750.6|2738.6|2751.6|2739.6|2744.8|2732.8|0
1601881800000|2020-10-05 07:10:00|2751.1|2739.1|2758|2746|2758|2746|2745.1|2733.1|10
1601882100000|2020-10-05 07:15:00|2759|2747|2763.7|2751.7|2766.4|2754.4|2759|2747|29
1601882400000|2020-10-05 07:20:00|2763|2751|2759|2747|2763|2751|2756|2744|7
1601882700000|2020-10-05 07:25:00|2758|2746|2756.9|2744.9|2759|2747|2753|2741|7
1601883000000|2020-10-05 07:30:00|2757.4|2745.4|2756.7|2744.7|2760.4|2748.4|2754.7|2742.7|11
1601883300000|2020-10-05 07:35:00|2757.2|2745.2|2757.1|2745.1|2763.1|2751.1|2753.1|2741.1|18
1601883600000|2020-10-05 07:40:00|2758.1|2746.1|2759.5|2747.5|2760.1|2748.1|2756.8|2744.8|22
1601883900000|2020-10-05 07:45:00|2758.8|2746.8|2764.5|2752.5|2765.5|2753.5|2757.8|2745.8|23
1601884200000|2020-10-05 07:50:00|2765|2753|2756.8|2744.8|2765.5|2753.5|2755.4|2743.4|5
1601884500000|2020-10-05 07:55:00|2756.4|2744.4|2754.9|2742.9|2758.1|2746.1|2753.4|2741.4|10
1601884800000|2020-10-05 08:00:00|2754.6|2742.6|2755.1|2743.1|2760.5|2748.5|2754.3|2742.3|16
1601885100000|2020-10-05 08:05:00|2754.8|2742.8|2756.8|2744.8|2757.1|2745.1|2754.1|2742.1|2
1601885400000|2020-10-05 08:10:00|2756.5|2744.5|2756.5|2744.5|2756.8|2744.8|2754.8|2742.8|7
1601885700000|2020-10-05 08:15:00|2755.8|2743.8|2757.8|2745.8|2761.8|2749.8|2755.8|2743.8|10
1601886000000|2020-10-05 08:20:00|2758.4|2746.4|2762.9|2750.9|2762.9|2750.9|2758.4|2746.4|33
1601886300000|2020-10-05 08:25:00|2763.9|2751.9|2764.2|2752.2|2765.2|2753.2|2761.2|2749.2|17
1601886600000|2020-10-05 08:30:00|2764|2752|2766.6|2754.6|2766.9|2754.9|2762.3|2750.3|33
1601886900000|2020-10-05 08:35:00|2767.3|2755.3|2773.6|2761.6|2774.3|2762.3|2767.3|2755.3|62
1601887200000|2020-10-05 08:40:00|2772.6|2760.6|2778.1|2766.1|2783.2|2771.2|2772.6|2760.6|133
1601887500000|2020-10-05 08:45:00|2778.3|2766.3|2769.4|2757.4|2779.9|2767.9|2769.4|2757.4|51
1601887800000|2020-10-05 08:50:00|2769.9|2757.9|2772.8|2760.8|2773.1|2761.1|2769.9|2757.9|17
1601888100000|2020-10-05 08:55:00|2772.5|2760.5|2770.1|2758.1|2772.5|2760.5|2765.1|2753.1|12
1601888400000|2020-10-05 09:00:00|2769.8|2757.8|2767.1|2755.1|2771.5|2759.5|2767.1|2755.1|2
1601888700000|2020-10-05 09:05:00|2767.7|2755.7|2767.1|2755.1|2768.1|2756.1|2763.1|2751.1|12
1601889000000|2020-10-05 09:10:00|2766.6|2754.6|2768|2756|2769.7|2757.7|2765.1|2753.1|9
1601889300000|2020-10-05 09:15:00|2767|2755|2766|2754|2768|2756|2766|2754|4
1601889600000|2020-10-05 09:20:00|2765|2753|2766|2754|2767.7|2755.7|2764|2752|12
1601889900000|2020-10-05 09:25:00|2765.7|2753.7|2756|2744|2766|2754|2756|2744|6
1601890200000|2020-10-05 09:30:00|2755.5|2743.5|2749.2|2737.2|2756|2744|2749.2|2737.2|99
1601890500000|2020-10-05 09:35:00|2748.3|2736.3|2736.1|2724.1|2749.2|2737.2|2732.4|2720.4|165
1601890800000|2020-10-05 09:40:00|2736.3|2724.3|2743.2|2731.2|2743.6|2731.6|2735.8|2723.8|119
1601891100000|2020-10-05 09:45:00|2742.8|2730.8|2753.2|2741.2|2753.2|2741.2|2740.5|2728.5|45
1601891400000|2020-10-05 09:50:00|2752.9|2740.9|2755.2|2743.2|2755.2|2743.2|2747.8|2735.8|0
1601891700000|2020-10-05 09:55:00|2755.5|2743.5|2752.8|2736.8|2757.4|2745.4|2749.6|2736.1|48
1601951400000|2020-10-06 02:30:00|2813.7|2801.7|2816.2|2804.2|2817|2805|2805.7|2793.7|0
1601951700000|2020-10-06 02:35:00|2816.7|2804.7|2820|2808|2821.6|2809.6|2813.6|2801.6|92
1601952000000|2020-10-06 02:40:00|2820.7|2808.7|2820|2808|2821.6|2809.6|2814.6|2802.6|91
1601952300000|2020-10-06 02:45:00|2819.6|2807.6|2815.9|2803.9|2821.8|2809.8|2815.3|2803.3|21
1601952600000|2020-10-06 02:50:00|2816.6|2804.6|2815.6|2803.6|2817.6|2805.6|2813.9|2801.9|5
1601952900000|2020-10-06 02:55:00|2816.1|2804.1|2813.8|2801.8|2816.6|2804.6|2813.8|2801.8|4
1601953200000|2020-10-06 03:00:00|2814.6|2802.6|2813.3|2801.3|2816.6|2804.6|2813.3|2801.3|8
1601953500000|2020-10-06 03:05:00|2813.8|2801.8|2808|2796|2814.8|2802.8|2808|2796|10
1601953800000|2020-10-06 03:10:00|2808.2|2796.2|2809.7|2797.7|2811.2|2799.2|2806.7|2794.7|0
1601954100000|2020-10-06 03:15:00|2810.2|2798.2|2809.9|2797.9|2810.4|2798.4|2808.4|2796.4|7
1601954400000|2020-10-06 03:20:00|2810.1|2798.1|2813.7|2801.7|2814.4|2802.4|2809.7|2797.7|6
1601954700000|2020-10-06 03:25:00|2814.4|2802.4|2814.1|2802.1|2815.1|2803.1|2812.7|2800.7|8
1601955000000|2020-10-06 03:30:00|2815.1|2803.1|2815.1|2803.1|2817.1|2805.1|2815.1|2803.1|20
1601955300000|2020-10-06 03:35:00|2815.8|2803.8|2813.8|2801.8|2816.8|2804.8|2812.8|2800.8|1
1601955600000|2020-10-06 03:40:00|2814.8|2802.8|2814.8|2802.8|2815.8|2803.8|2812.8|2800.8|0
1601955900000|2020-10-06 03:45:00|2815.8|2803.8|2811.8|2799.8|2816.8|2804.8|2810.8|2798.8|0
1601956200000|2020-10-06 03:50:00|2811.5|2799.5|2811|2799|2812.8|2800.8|2811|2799|5
1601956500000|2020-10-06 03:55:00|2810.8|2798.8|2810.6|2798.6|2811.3|2799.3|2810.1|2798.1|4
1601956800000|2020-10-06 04:00:00|2810.4|2798.4|2813|2801|2813|2801|2809|2797|0
1601957100000|2020-10-06 04:05:00|2813.2|2801.2|2813.3|2801.3|2813.7|2801.7|2813.2|2801.2|0
1601957400000|2020-10-06 04:10:00|2813.7|2801.7|2811.4|2799.4|2814.7|2802.7|2810.6|2798.6|5
1601957700000|2020-10-06 04:15:00|2810.9|2798.9|2811.1|2799.1|2811.6|2799.6|2809.9|2797.9|11
1601958000000|2020-10-06 04:20:00|2810.6|2798.6|2810.2|2798.2|2812.2|2800.2|2809.9|2797.9|14
1601958300000|2020-10-06 04:25:00|2810.8|2798.8|2811.7|2799.7|2812.9|2800.9|2810.8|2798.8|0
1601965800000|2020-10-06 06:30:00|2810.4|2798.4|2810.4|2798.4|2811.9|2799.9|2809.4|2797.4|10
1601966100000|2020-10-06 06:35:00|2809.9|2797.9|2810.4|2798.4|2810.4|2798.4|2809.4|2797.4|0
1601966400000|2020-10-06 06:40:00|2811|2799|2813.4|2801.4|2814.9|2802.9|2811|2799|0
1601966700000|2020-10-06 06:45:00|2812.7|2800.7|2811.4|2799.4|2813.4|2801.4|2810.4|2798.4|0
1601967000000|2020-10-06 06:50:00|2812|2800|2811.4|2799.4|2812.4|2800.4|2811.4|2799.4|0
1601967300000|2020-10-06 06:55:00|2810.9|2798.9|2811.4|2799.4|2813.4|2801.4|2810.4|2798.4|0
1601967600000|2020-10-06 07:00:00|2811.1|2799.1|2812.4|2800.4|2812.4|2800.4|2809.9|2797.9|0
1601967900000|2020-10-06 07:05:00|2814.1|2802.1|2825.8|2813.8|2826.3|2814.3|2814.1|2802.1|33
1601968200000|2020-10-06 07:10:00|2826.3|2814.3|2819.2|2807.2|2826.3|2814.3|2818.5|2806.5|3
1601968500000|2020-10-06 07:15:00|2819|2807|2821.7|2809.7|2821.7|2809.7|2813.1|2801.1|22
1601968800000|2020-10-06 07:20:00|2822.7|2810.7|2818.5|2806.5|2822.7|2810.7|2815.2|2803.2|16
1601969100000|2020-10-06 07:25:00|2818.7|2806.7|2817.9|2805.9|2822|2810|2816.5|2804.5|26
1601969400000|2020-10-06 07:30:00|2818.5|2806.5|2818.9|2806.9|2819.9|2807.9|2815.2|2803.2|3
1601969700000|2020-10-06 07:35:00|2819.4|2807.4|2815.9|2803.9|2820.9|2808.9|2813.2|2801.2|0
1601970000000|2020-10-06 07:40:00|2816.6|2804.6|2819.2|2807.2|2819.9|2807.9|2815.6|2803.6|23
1601970300000|2020-10-06 07:45:00|2818.9|2806.9|2815.2|2803.2|2819.2|2807.2|2814.1|2802.1|6
1601970600000|2020-10-06 07:50:00|2814.2|2802.2|2816.2|2804.2|2816.9|2804.9|2814.2|2802.2|0
1601970900000|2020-10-06 07:55:00|2816.8|2804.8|2815.2|2803.2|2819.9|2807.9|2815.2|2803.2|0
1601971200000|2020-10-06 08:00:00|2815.5|2803.5|2816.2|2804.2|2817.2|2805.2|2814.8|2802.8|3
1601971500000|2020-10-06 08:05:00|2815.9|2803.9|2815.2|2803.2|2815.9|2803.9|2814.5|2802.5|2
1601971800000|2020-10-06 08:10:00|2815.5|2803.5|2818.9|2806.9|2819.2|2807.2|2815.2|2803.2|0
1601972100000|2020-10-06 08:15:00|2818.3|2806.3|2819.6|2807.6|2820.9|2808.9|2816.9|2804.9|0
1601972400000|2020-10-06 08:20:00|2818.6|2806.6|2819.9|2807.9|2819.9|2807.9|2818.6|2806.6|0
1601972700000|2020-10-06 08:25:00|2820.5|2808.5|2827.9|2815.9|2829.9|2817.9|2820.4|2808.4|0
1601973000000|2020-10-06 08:30:00|2826.9|2814.9|2835.7|2823.7|2836.2|2824.2|2826.9|2814.9|0
1601973300000|2020-10-06 08:35:00|2835.9|2823.9|2840.9|2828.9|2841.2|2829.2|2834.9|2822.9|2
1601973600000|2020-10-06 08:40:00|2841.2|2829.2|2837.1|2825.1|2841.2|2829.2|2836.1|2824.1|3
1601973900000|2020-10-06 08:45:00|2836.9|2824.9|2840.1|2828.1|2840.1|2828.1|2836.6|2824.6|0
1601974200000|2020-10-06 08:50:00|2840.4|2828.4|2847.1|2835.1|2850.1|2838.1|2840.4|2828.4|13
1601974500000|2020-10-06 08:55:00|2846.6|2834.6|2852|2840|2852|2840|2846.1|2834.1|36
1601974800000|2020-10-06 09:00:00|2851.6|2839.6|2845.5|2833.5|2851.6|2839.6|2844.8|2832.8|2
1601975100000|2020-10-06 09:05:00|2846.3|2834.3|2846.4|2834.4|2847.1|2835.1|2843|2831|7
1601975400000|2020-10-06 09:10:00|2847|2835|2848.5|2836.5|2849|2837|2847|2835|8
1601975700000|2020-10-06 09:15:00|2848|2836|2843|2831|2848|2836|2842|2830|8
1601976000000|2020-10-06 09:20:00|2842|2830|2846.4|2834.4|2846.4|2834.4|2842|2830|4
1601976300000|2020-10-06 09:25:00|2846.6|2834.6|2845.5|2833.5|2849|2837|2845.5|2833.5|5
1601976600000|2020-10-06 09:30:00|2846.2|2834.2|2847.4|2835.4|2848.2|2836.2|2844.9|2832.9|5
1601976900000|2020-10-06 09:35:00|2847.9|2835.9|2847.4|2835.4|2851.7|2839.7|2846.2|2834.2|24
1601977200000|2020-10-06 09:40:00|2847.7|2835.7|2846.9|2834.9|2847.9|2835.9|2844.9|2832.9|0
1601977500000|2020-10-06 09:45:00|2847.2|2835.2|2850.6|2838.6|2851.4|2839.4|2846.9|2834.9|1
1601977800000|2020-10-06 09:50:00|2851.4|2839.4|2846.9|2834.9|2851.4|2839.4|2846.2|2834.2|2
1601978100000|2020-10-06 09:55:00|2847.2|2835.2|2851.1|2839.1|2852.3|2840.3|2845.5|2833.5|39
1602037800000|2020-10-07 02:30:00|2838.8|2826.8|2844.5|2832.5|2846.8|2834.8|2835.8|2823.8|0
1602038100000|2020-10-07 02:35:00|2844.8|2832.8|2861.1|2849.1|2862.6|2850.6|2839.8|2827.8|87
1602038400000|2020-10-07 02:40:00|2860.9|2848.9|2865.9|2853.9|2865.9|2853.9|2858.9|2846.9|0
1602038700000|2020-10-07 02:45:00|2866.1|2854.1|2871.8|2859.8|2871.9|2859.9|2862.6|2850.6|3
1602039000000|2020-10-07 02:50:00|2871.1|2859.1|2874.6|2862.6|2877.3|2865.3|2870.8|2858.8|2
1602039300000|2020-10-07 02:55:00|2877.1|2865.1|2882.2|2870.2|2884|2872|2876.6|2864.6|90
1602039600000|2020-10-07 03:00:00|2882.5|2870.5|2876|2864|2883|2871|2875.4|2863.4|36
1602039900000|2020-10-07 03:05:00|2876.3|2864.3|2872.1|2860.1|2879.9|2867.9|2871.4|2859.4|126
1602040200000|2020-10-07 03:10:00|2871|2859|2867.8|2855.8|2872.1|2860.1|2867.5|2855.5|0
1602040500000|2020-10-07 03:15:00|2867.5|2855.5|2870.3|2858.3|2872.1|2860.1|2864.8|2852.8|1
1602040800000|2020-10-07 03:20:00|2870.8|2858.8|2873.3|2861.3|2874.8|2862.8|2870.3|2858.3|1
1602041100000|2020-10-07 03:25:00|2873.6|2861.6|2873.5|2861.5|2873.8|2861.8|2871.3|2859.3|1
1602041400000|2020-10-07 03:30:00|2872.8|2860.8|2871.3|2859.3|2872.8|2860.8|2871.3|2859.3|2
1602041700000|2020-10-07 03:35:00|2870.1|2858.1|2874|2862|2874|2862|2869.7|2857.7|21
1602042000000|2020-10-07 03:40:00|2873.5|2861.5|2877|2865|2877.7|2865.7|2872.2|2860.2|0
1602042300000|2020-10-07 03:45:00|2876|2864|2877|2865|2877|2865|2872.2|2860.2|0
1602042600000|2020-10-07 03:50:00|2876.4|2864.4|2874.5|2862.5|2876.4|2864.4|2873|2861|0
1602042900000|2020-10-07 03:55:00|2874.2|2862.2|2876.9|2864.9|2878.7|2866.7|2874|2862|3
1602043200000|2020-10-07 04:00:00|2877.4|2865.4|2878.9|2866.9|2882.9|2870.9|2876.9|2864.7|5
1602043500000|2020-10-07 04:05:00|2879.4|2867.4|2882.7|2870.7|2884.1|2872.1|2879.2|2867.2|50
1602043800000|2020-10-07 04:10:00|2883.4|2871.4|2885.1|2873.1|2885.7|2873.7|2882.7|2870.7|0
1602044100000|2020-10-07 04:15:00|2885.7|2873.7|2884.4|2872.4|2886.4|2874.4|2882.4|2870.4|1
1602044400000|2020-10-07 04:20:00|2884.1|2872.1|2884.6|2872.6|2884.9|2872.9|2883.4|2871.4|5
1602044700000|2020-10-07 04:25:00|2884.4|2872.4|2883.6|2871.6|2885.9|2873.9|2882.6|2870.6|1
1602052200000|2020-10-07 06:30:00|2898.5|2886.5|2907.2|2895.2|2908.2|2896.2|2898.5|2886.5|49
1602052500000|2020-10-07 06:35:00|2906.2|2894.2|2908.5|2896.5|2908.5|2896.5|2906.2|2894.2|25
1602052800000|2020-10-07 06:40:00|2910.5|2898.5|2922|2910|2924|2912|2910.5|2898.5|6
1602053100000|2020-10-07 06:45:00|2921.5|2909.5|2911.2|2899.2|2921.5|2909.5|2911.2|2899.2|3
1602053400000|2020-10-07 06:50:00|2911.5|2899.5|2913.5|2901.5|2918.5|2906.5|2910.5|2898.5|0
1602053700000|2020-10-07 06:55:00|2914.5|2902.5|2913.7|2901.7|2915.2|2903.2|2912.5|2900.5|0
1602054000000|2020-10-07 07:00:00|2914.2|2902.2|2913.5|2901.5|2915.7|2903.7|2909.7|2897.7|1
1602054300000|2020-10-07 07:05:00|2913.2|2901.2|2909.2|2897.2|2913.2|2901.2|2907.5|2895.5|25
1602054600000|2020-10-07 07:10:00|2909.5|2897.5|2898.1|2886.1|2909.5|2897.5|2896.9|2884.9|136
1602054900000|2020-10-07 07:15:00|2898.8|2886.8|2904.1|2892.1|2906.1|2894.1|2898.6|2886.6|0
1602055200000|2020-10-07 07:20:00|2904.8|2892.8|2900.1|2888.1|2905.1|2893.1|2899.4|2887.4|20
1602055500000|2020-10-07 07:25:00|2900.4|2888.4|2900.9|2888.9|2903.4|2891.4|2900.4|2888.4|3
1602055800000|2020-10-07 07:30:00|2901.6|2889.6|2896.9|2884.9|2902.6|2890.6|2896.9|2884.9|12
1602056100000|2020-10-07 07:35:00|2897.2|2885.2|2889.7|2877.7|2897.4|2885.4|2883.2|2871.2|39
1602056400000|2020-10-07 07:40:00|2890.2|2878.2|2886.7|2874.7|2891.4|2879.4|2885.5|2873.5|103
1602056700000|2020-10-07 07:45:00|2887|2875|2886.5|2874.5|2889|2877|2885.5|2873.5|15
1602057000000|2020-10-07 07:50:00|2886|2874|2891.8|2879.8|2892|2880|2884|2872|102
1602057300000|2020-10-07 07:55:00|2891.3|2879.3|2888.2|2876.2|2891.8|2879.8|2887.5|2875.5|0
1602057600000|2020-10-07 08:00:00|2888.7|2876.7|2892.7|2880.7|2904.5|2892.5|2887.7|2875.7|9
1602057900000|2020-10-07 08:05:00|2892.5|2880.5|2898.2|2886.2|2898.2|2886.2|2891.7|2879.7|0
1602058200000|2020-10-07 08:10:00|2898|2886|2896.2|2884.2|2898.2|2886.2|2892.7|2880.7|0
1602058500000|2020-10-07 08:15:00|2896|2884|2889.5|2877.5|2897.7|2885.7|2886.5|2874.5|7
1602058800000|2020-10-07 08:20:00|2889.3|2877.3|2894.8|2882.8|2897|2885|2886.5|2874.5|2
1602059100000|2020-10-07 08:25:00|2895.3|2883.3|2895|2883|2897|2885|2890.5|2878.5|0
1602059400000|2020-10-07 08:30:00|2895.5|2883.5|2897|2885|2897|2885|2893|2881|0
1602059700000|2020-10-07 08:35:00|2896|2884|2897|2885|2897|2885|2895|2883|0
1602060000000|2020-10-07 08:40:00|2897.5|2885.5|2897|2885|2902|2890|2897|2885|0
1602060300000|2020-10-07 08:45:00|2896.5|2884.5|2895|2883|2899|2887|2894.2|2882.2|0
1602060600000|2020-10-07 08:50:00|2895.2|2883.2|2896.2|2884.2|2896.2|2884.2|2895|2883|0
1602060900000|2020-10-07 08:55:00|2895.7|2883.7|2891.9|2879.9|2895.7|2883.7|2887.2|2875.2|9
1602061200000|2020-10-07 09:00:00|2892.2|2880.2|2895.4|2883.4|2895.9|2883.9|2889.9|2877.9|0
1602061500000|2020-10-07 09:05:00|2895.7|2883.7|2893.9|2881.9|2895.9|2883.9|2891.9|2879.9|0
1602061800000|2020-10-07 09:10:00|2893.4|2881.4|2894.4|2882.4|2895.9|2883.9|2891.9|2879.9|0
1602062100000|2020-10-07 09:15:00|2895.9|2883.9|2891.4|2879.4|2895.9|2883.9|2890.7|2878.7|0
1602062400000|2020-10-07 09:20:00|2891.2|2879.2|2891.9|2879.9|2891.9|2879.9|2886.5|2874.5|2
1602062700000|2020-10-07 09:25:00|2892.9|2880.9|2894.2|2882.2|2894.2|2882.2|2891.9|2879.9|10
1602063000000|2020-10-07 09:30:00|2894.4|2882.4|2890.7|2878.7|2895.4|2883.4|2888.2|2876.2|4
1602063300000|2020-10-07 09:35:00|2890.9|2878.9|2894.2|2882.2|2895.4|2883.4|2890.9|2878.9|0
1602063600000|2020-10-07 09:40:00|2894.4|2882.4|2895.4|2883.4|2900.6|2888.6|2891.4|2879.4|40
1602063900000|2020-10-07 09:45:00|2895.6|2883.6|2905.2|2893.2|2906|2894|2894.9|2882.9|126
1602064200000|2020-10-07 09:50:00|2905.4|2893.4|2907.2|2895.2|2908.7|2896.7|2902.1|2890.1|77
1602064500000|2020-10-07 09:55:00|2907.8|2895.8|2907.3|2891.3|2910.2|2898.2|2903.6|2891.3|109
1602124200000|2020-10-08 02:30:00|2896.2|2884.2|2903.5|2891.5|2905.2|2893.2|2893.2|2881.2|3
1602124500000|2020-10-08 02:35:00|2904|2892|2915|2903|2922.5|2910.5|2903|2891|32
1602124800000|2020-10-08 02:40:00|2915.5|2903.5|2911.2|2899.2|2916.7|2904.7|2909.5|2897.5|35
1602125100000|2020-10-08 02:45:00|2911.5|2899.5|2912.7|2900.7|2913.5|2901.5|2909.5|2897.5|3
1602125400000|2020-10-08 02:50:00|2913.2|2901.2|2914.2|2902.2|2915.9|2903.9|2912.7|2900.7|0
1602125700000|2020-10-08 02:55:00|2913.4|2901.4|2910.7|2898.7|2913.4|2901.4|2909.9|2897.9|2
1602126000000|2020-10-08 03:00:00|2910.9|2898.9|2904.2|2892.2|2911.2|2899.2|2904.2|2892.2|24
1602126300000|2020-10-08 03:05:00|2903.9|2891.9|2899.2|2887.2|2906.2|2894.2|2898.7|2886.7|10
1602126600000|2020-10-08 03:10:00|2899|2887|2900.4|2888.4|2901.4|2889.4|2892.2|2880.2|17
1602126900000|2020-10-08 03:15:00|2900.2|2888.2|2900.2|2888.2|2900.9|2888.9|2898.2|2886.2|0
1602127200000|2020-10-08 03:20:00|2900.9|2888.9|2905.2|2893.2|2906.4|2894.4|2900.2|2888.2|0
1602127500000|2020-10-08 03:25:00|2904.2|2892.2|2900.4|2888.4|2907.9|2895.9|2900.4|2888.4|1
1602127800000|2020-10-08 03:30:00|2901.2|2889.2|2902.7|2890.7|2905.4|2893.4|2901.2|2889.2|26
1602128100000|2020-10-08 03:35:00|2902.2|2890.2|2901.6|2889.6|2902.9|2890.9|2896.9|2884.9|18
1602128400000|2020-10-08 03:40:00|2901.4|2889.4|2901.9|2889.9|2902.9|2890.9|2898.9|2886.9|0
1602128700000|2020-10-08 03:45:00|2902.1|2890.1|2900.9|2888.9|2903.9|2891.9|2900.9|2888.9|0
1602129000000|2020-10-08 03:50:00|2900.6|2888.6|2900.9|2888.9|2901.9|2889.9|2899.9|2887.9|5
1602129300000|2020-10-08 03:55:00|2900.4|2888.4|2901.9|2889.9|2901.9|2889.9|2896.9|2884.9|1
1602129600000|2020-10-08 04:00:00|2901.4|2889.4|2899.9|2887.9|2902.6|2890.6|2899.9|2887.9|4
1602129900000|2020-10-08 04:05:00|2899.4|2887.4|2899.6|2887.6|2899.9|2887.9|2896.9|2884.9|0
1602130200000|2020-10-08 04:10:00|2899.1|2887.1|2899.9|2887.9|2900.4|2888.4|2893.9|2881.9|2
1602130500000|2020-10-08 04:15:00|2900.1|2888.1|2901.8|2889.8|2902.6|2890.6|2900.1|2888.1|0
1602130800000|2020-10-08 04:20:00|2900.8|2888.8|2899.8|2887.8|2901.8|2889.8|2899.8|2887.8|0
1602131100000|2020-10-08 04:25:00|2899.3|2887.3|2898.9|2886.9|2900.8|2888.8|2896.6|2884.6|56
1602138600000|2020-10-08 06:30:00|2903.4|2891.4|2903.2|2891.2|2905.2|2893.2|2901.7|2889.7|3
1602138900000|2020-10-08 06:35:00|2903.4|2891.4|2906.9|2894.9|2906.9|2894.9|2903.2|2891.2|1
1602139200000|2020-10-08 06:40:00|2907.9|2895.9|2913.2|2901.2|2915.9|2903.9|2907.9|2895.9|14
1602139500000|2020-10-08 06:45:00|2912.9|2900.9|2911.7|2899.7|2913.9|2901.9|2910.2|2898.2|0
1602139800000|2020-10-08 06:50:00|2911.9|2899.9|2915.6|2903.6|2915.6|2903.6|2911.6|2899.6|1
1602140100000|2020-10-08 06:55:00|2916.2|2904.2|2917.6|2905.6|2918.6|2906.6|2916.2|2904.2|0
1602140400000|2020-10-08 07:00:00|2918.6|2906.6|2917.6|2905.6|2924.9|2912.9|2917.6|2905.6|12
1602140700000|2020-10-08 07:05:00|2916.9|2904.9|2916.9|2904.9|2917.4|2905.4|2913.4|2901.4|0
1602141000000|2020-10-08 07:10:00|2916.6|2904.6|2914.4|2902.4|2917.6|2905.6|2912.6|2900.6|1
1602141300000|2020-10-08 07:15:00|2915.4|2903.4|2914.4|2902.4|2915.4|2903.4|2910.9|2898.9|5
1602141600000|2020-10-08 07:20:00|2914.9|2902.9|2917.1|2905.1|2917.4|2905.4|2914.1|2902.1|1
1602141900000|2020-10-08 07:25:00|2917.4|2905.4|2918.1|2906.1|2918.1|2906.1|2916.9|2904.9|6
1602142200000|2020-10-08 07:30:00|2917.6|2905.6|2922.6|2910.6|2923.6|2911.6|2917.1|2905.1|27
1602142500000|2020-10-08 07:35:00|2923.1|2911.1|2922.3|2910.3|2923.6|2911.6|2921.1|2909.1|7
1602142800000|2020-10-08 07:40:00|2922.6|2910.6|2929.3|2917.3|2929.6|2917.6|2922.3|2910.3|17
1602143100000|2020-10-08 07:45:00|2928.3|2916.3|2928.3|2916.3|2929.6|2917.6|2928.3|2916.3|0
1602143400000|2020-10-08 07:50:00|2928.1|2916.1|2926.1|2914.1|2929.1|2917.1|2925.1|2913.1|2
1602143700000|2020-10-08 07:55:00|2926.3|2914.3|2930.3|2918.3|2931.1|2919.1|2926.3|2914.3|0
1602144000000|2020-10-08 08:00:00|2929|2917|2929.8|2917.8|2930|2918|2927.8|2915.8|10
1602144300000|2020-10-08 08:05:00|2929.5|2917.5|2929.5|2917.5|2930.3|2918.3|2929.5|2917.5|9
1602144600000|2020-10-08 08:10:00|2929|2917|2924.3|2912.3|2929|2917|2924.3|2912.3|23
1602144900000|2020-10-08 08:15:00|2924.5|2912.5|2923.3|2911.3|2925.8|2913.8|2922.3|2910.3|2
1602145200000|2020-10-08 08:20:00|2922.3|2910.3|2920.3|2908.3|2926.3|2914.3|2920.3|2908.3|2
1602145500000|2020-10-08 08:25:00|2921.3|2909.3|2921.3|2909.3|2923.5|2911.5|2919.3|2907.3|4
1602145800000|2020-10-08 08:30:00|2921.2|2909.2|2924.7|2912.7|2927|2915|2921.2|2909.2|0
1602146100000|2020-10-08 08:35:00|2924.5|2912.5|2925.2|2913.2|2925.7|2913.7|2923.7|2911.7|2
1602146400000|2020-10-08 08:40:00|2925.5|2913.5|2925.2|2913.2|2926.2|2914.2|2923.2|2911.2|1
1602146700000|2020-10-08 08:45:00|2924.7|2912.7|2922.2|2910.2|2924.7|2912.7|2922.2|2910.2|0
1602147000000|2020-10-08 08:50:00|2923|2911|2926.2|2914.2|2926.2|2914.2|2923|2911|3
1602147300000|2020-10-08 08:55:00|2927|2915|2928.5|2916.5|2930.7|2918.7|2927|2915|13
1602147600000|2020-10-08 09:00:00|2929|2917|2929.2|2917.2|2929.5|2917.5|2926.5|2914.5|8
1602147900000|2020-10-08 09:05:00|2929.5|2917.5|2928.2|2916.2|2930.5|2918.5|2924.9|2912.9|1
1602148200000|2020-10-08 09:10:00|2928.9|2916.9|2931.9|2919.9|2931.9|2919.9|2928.9|2916.9|0
1602148500000|2020-10-08 09:15:00|2931.2|2919.2|2933.7|2921.7|2939.2|2927.2|2930.2|2918.2|45
1602148800000|2020-10-08 09:20:00|2933.2|2921.2|2939.2|2927.2|2939.9|2927.9|2932.2|2920.2|3
1602149100000|2020-10-08 09:25:00|2938.7|2926.7|2936.2|2924.2|2938.7|2926.7|2935.2|2923.2|5
1602149400000|2020-10-08 09:30:00|2935.7|2923.7|2940.9|2928.9|2940.9|2928.9|2934.9|2922.9|10
1602149700000|2020-10-08 09:35:00|2941.2|2929.2|2937.9|2925.9|2941.7|2929.7|2936.4|2924.4|29
1602150000000|2020-10-08 09:40:00|2938.4|2926.4|2937.1|2925.1|2938.4|2926.4|2934.4|2922.4|13
1602150300000|2020-10-08 09:45:00|2936.9|2924.9|2936.6|2924.6|2938.4|2926.4|2934.6|2922.6|3
1602150600000|2020-10-08 09:50:00|2936.4|2924.4|2923.9|2911.9|2936.4|2924.4|2919.4|2907.4|115
1602150900000|2020-10-08 09:55:00|2923.4|2911.4|2927.1|2911.1|2927.1|2913.9|2918.9|2906.9|36
1602210600000|2020-10-09 02:30:00|2940.1|2928.1|2937.6|2925.6|2942.1|2930.1|2934.8|2922.8|11
1602210900000|2020-10-09 02:35:00|2937.9|2925.9|2947.9|2935.9|2950.1|2938.1|2937.9|2925.9|7
1602211200000|2020-10-09 02:40:00|2947.6|2935.6|2955.1|2943.1|2955.1|2943.1|2947.6|2935.6|10
1602211500000|2020-10-09 02:45:00|2954.3|2942.3|2955.3|2943.3|2959.3|2947.3|2954.3|2942.3|0
1602211800000|2020-10-09 02:50:00|2955.1|2943.1|2956.3|2944.3|2959.1|2947.1|2951.3|2939.3|51
1602212100000|2020-10-09 02:55:00|2956.5|2944.5|2954.6|2942.6|2958.3|2946.3|2953.1|2941.1|11
1602212400000|2020-10-09 03:00:00|2954.1|2942.1|2949.1|2937.1|2955.1|2943.1|2949.1|2937.1|3
1602212700000|2020-10-09 03:05:00|2949.6|2937.6|2950.8|2938.8|2956.1|2944.1|2949.6|2937.6|1
1602213000000|2020-10-09 03:10:00|2951.1|2939.1|2951.8|2939.8|2954.1|2942.1|2950.8|2938.8|4
1602213300000|2020-10-09 03:15:00|2951.3|2939.3|2953.8|2941.8|2954.3|2942.3|2947|2935|0
1602213600000|2020-10-09 03:20:00|2954|2942|2955|2943|2955.8|2943.8|2953.8|2941.8|0
1602213900000|2020-10-09 03:25:00|2955.3|2943.3|2954|2942|2956.3|2944.3|2952|2940|1
1602214200000|2020-10-09 03:30:00|2954.3|2942.3|2952.3|2940.3|2954.8|2942.8|2951.3|2939.3|51
1602214500000|2020-10-09 03:35:00|2950.5|2934.5|2953.6|2941.6|2953.6|2941.6|2950.3|2934.3|31
1602214800000|2020-10-09 03:40:00|2953.1|2941.1|2952.6|2940.6|2954.1|2942.1|2951.6|2939.6|6
1602215100000|2020-10-09 03:45:00|2952.1|2940.1|2951.1|2939.1|2952.6|2940.6|2950.8|2938.8|1
1602215400000|2020-10-09 03:50:00|2950.6|2938.6|2953.1|2941.1|2953.1|2941.1|2950.6|2938.6|2
1602215700000|2020-10-09 03:55:00|2952.9|2940.9|2951.3|2939.3|2952.9|2940.9|2951.3|2939.3|0
1602216000000|2020-10-09 04:00:00|2950.3|2938.3|2951.1|2939.1|2951.3|2939.3|2949.4|2937.4|16
1602216300000|2020-10-09 04:05:00|2951.8|2939.8|2948.1|2936.1|2951.8|2939.8|2948.1|2936.1|2
1602216600000|2020-10-09 04:10:00|2947.6|2935.6|2948.9|2936.9|2949.1|2937.1|2946.9|2934.9|81
1602216900000|2020-10-09 04:15:00|2948.6|2936.6|2948.6|2936.6|2950.1|2938.1|2947.8|2935.8|14
1602217200000|2020-10-09 04:20:00|2948.8|2936.8|2947.9|2935.9|2948.8|2936.8|2946.3|2934.3|41
1602217500000|2020-10-09 04:25:00|2948.1|2936.1|2949.9|2937.9|2949.9|2937.9|2947.6|2935.6|5
1602225000000|2020-10-09 06:30:00|2967.2|2955.2|2970.4|2958.4|2977.9|2965.9|2965.4|2953.4|117
1602225300000|2020-10-09 06:35:00|2969.7|2957.7|2969.9|2957.9|2974.4|2962.4|2969.2|2957.2|11
1602225600000|2020-10-09 06:40:00|2969.4|2957.4|2968.9|2956.9|2970.7|2958.7|2968.4|2956.4|2
1602225900000|2020-10-09 06:45:00|2968.4|2956.4|2958.2|2946.2|2970.7|2958.7|2957.7|2945.7|1
1602226200000|2020-10-09 06:50:00|2958.7|2946.7|2963.2|2951.2|2968.2|2956.2|2958.7|2946.7|0
1602226500000|2020-10-09 06:55:00|2964.7|2952.7|2964.2|2952.2|2966.2|2954.2|2961.2|2949.2|0
1602226800000|2020-10-09 07:00:00|2964.7|2952.7|2966.9|2954.9|2967.9|2955.9|2964.7|2952.7|23
1602227100000|2020-10-09 07:05:00|2966.4|2954.4|2969.4|2957.4|2969.4|2957.4|2966.2|2954.2|3
1602227400000|2020-10-09 07:10:00|2969.7|2957.7|2968.9|2956.9|2970.6|2958.6|2966.1|2954.1|11
1602227700000|2020-10-09 07:15:00|2969.4|2957.4|2969.6|2957.6|2969.9|2957.9|2967.8|2955.8|3
1602228000000|2020-10-09 07:20:00|2970.4|2958.4|2970.4|2958.4|2970.4|2958.4|2969.6|2957.6|0
1602228300000|2020-10-09 07:25:00|2970.9|2958.9|2972.4|2960.4|2972.4|2960.4|2970.6|2958.6|11
1602228600000|2020-10-09 07:30:00|2971.6|2959.6|2970.8|2958.8|2972.4|2960.4|2969.8|2957.8|3
1602228900000|2020-10-09 07:35:00|2971.3|2959.3|2970.8|2958.8|2971.6|2959.6|2970.8|2958.8|0
1602229200000|2020-10-09 07:40:00|2971.3|2959.3|2971.6|2959.6|2973.1|2961.1|2971.3|2959.3|0
1602229500000|2020-10-09 07:45:00|2971.8|2959.8|2972.6|2960.6|2973.1|2961.1|2970.1|2958.1|1
1602229800000|2020-10-09 07:50:00|2972.8|2960.8|2971.8|2959.8|2973.1|2961.1|2971.3|2959.3|0
1602230100000|2020-10-09 07:55:00|2972.1|2960.1|2972.1|2960.1|2972.9|2960.9|2970.6|2958.6|0
1602230400000|2020-10-09 08:00:00|2971.6|2959.6|2973.1|2961.1|2974.1|2962.1|2971.3|2959.3|14
1602230700000|2020-10-09 08:05:00|2972.6|2960.6|2970|2958|2972.6|2960.6|2970|2958|4
1602231000000|2020-10-09 08:10:00|2970.3|2958.3|2971.8|2959.8|2973.1|2961.1|2969.1|2957.1|14
1602231300000|2020-10-09 08:15:00|2972.1|2960.1|2970.3|2958.3|2972.6|2960.6|2970.3|2958.3|5
1602231600000|2020-10-09 08:20:00|2971.1|2959.1|2971.1|2959.1|2971.6|2959.6|2970.3|2958.3|0
1602231900000|2020-10-09 08:25:00|2971.3|2959.3|2970.3|2958.3|2971.6|2959.6|2970.3|2958.3|0
1602232200000|2020-10-09 08:30:00|2971.1|2959.1|2972.6|2960.6|2972.6|2960.6|2971.1|2959.1|0
1602232500000|2020-10-09 08:35:00|2971.8|2959.8|2972.1|2960.1|2972.3|2960.3|2971.8|2959.8|0
1602232800000|2020-10-09 08:40:00|2971.8|2959.8|2972.6|2960.6|2972.6|2960.6|2971.8|2959.8|3
1602233100000|2020-10-09 08:45:00|2972.3|2960.3|2972.6|2960.6|2972.6|2960.6|2971.8|2959.8|0
1602233400000|2020-10-09 08:50:00|2973|2961|2972.3|2960.3|2973.3|2961.3|2972.3|2960.3|2
1602233700000|2020-10-09 08:55:00|2972|2960|2971.3|2959.3|2972|2960|2971.3|2959.3|1
1602234000000|2020-10-09 09:00:00|2972|2960|2971.3|2959.3|2972|2960|2971.3|2959.3|0
1602234300000|2020-10-09 09:05:00|2971.2|2959.2|2971.5|2959.5|2971.5|2959.5|2971|2959|1
1602234600000|2020-10-09 09:10:00|2971.2|2959.2|2967.7|2955.7|2971.5|2959.5|2965.2|2953.2|9
1602234900000|2020-10-09 09:15:00|2967.2|2955.2|2966.7|2954.7|2967.2|2955.2|2963.9|2951.9|4
1602235200000|2020-10-09 09:20:00|2964.7|2952.7|2959.9|2947.9|2964.7|2952.7|2958.7|2946.7|4
1602235500000|2020-10-09 09:25:00|2958.9|2946.9|2958.9|2946.9|2958.9|2946.9|2952.9|2940.9|44
1602235800000|2020-10-09 09:30:00|2957.9|2945.9|2954.4|2942.4|2962.2|2950.2|2953.2|2941.2|2
1602236100000|2020-10-09 09:35:00|2954.2|2942.2|2953.1|2941.1|2955.2|2943.2|2948.2|2936.2|6
1602236400000|2020-10-09 09:40:00|2952.9|2940.9|2941.4|2929.4|2952.9|2940.9|2938.8|2926.8|19
1602236700000|2020-10-09 09:45:00|2940.4|2928.4|2930.1|2918.1|2942.4|2930.4|2930.1|2918.1|9
1602237000000|2020-10-09 09:50:00|2930.4|2918.4|2944.1|2932.1|2947.1|2935.1|2924.4|2910.1|52
1602237300000|2020-10-09 09:55:00|2944.3|2932.3|2942.1|2930.1|2951.6|2939.6|2938.8|2926.8|21
1602469800000|2020-10-12 02:30:00|3011|2999|3028.4|3016.4|3033.4|3019.9|3010|2998|3
1602470100000|2020-10-12 02:35:00|3028.1|3016.1|3030.9|3018.9|3030.9|3018.9|3026.8|3014.8|0
1602470400000|2020-10-12 02:40:00|3031.9|3019.9|3034.4|3022.4|3039.9|3027.9|3031.7|3019.7|8
1602470700000|2020-10-12 02:45:00|3033.9|3021.9|3034.9|3022.9|3035.9|3023.9|3032.7|3020.7|0
1602471000000|2020-10-12 02:50:00|3034.7|3022.7|3024.9|3012.9|3036.1|3024.1|3024.9|3012.9|0
1602471300000|2020-10-12 02:55:00|3025.4|3013.4|3024.9|3012.9|3028.9|3016.9|3023.9|3011.9|0
1602471600000|2020-10-12 03:00:00|3025.7|3013.7|3028.3|3016.3|3031.5|3019.5|3025.7|3013.7|10
1602471900000|2020-10-12 03:05:00|3028.5|3016.5|3028.3|3016.3|3031.3|3019.3|3026.3|3014.3|0
1602472200000|2020-10-12 03:10:00|3027.8|3015.8|3024.3|3012.3|3029.3|3017.3|3024.3|3012.3|29
1602472500000|2020-10-12 03:15:00|3025.3|3013.3|3032|3020|3032.8|3020.8|3025.3|3013.3|14
1602472800000|2020-10-12 03:20:00|3032.8|3020.8|3029.3|3017.3|3034.6|3022.6|3028.3|3016.3|19
1602473100000|2020-10-12 03:25:00|3029.4|3017.4|3027.8|3015.8|3029.6|3017.6|3027.8|3015.8|0
1602473400000|2020-10-12 03:30:00|3026.6|3014.6|3025.7|3013.7|3028.8|3016.8|3022.7|3010.7|0
1602473700000|2020-10-12 03:35:00|3026.6|3014.6|3023.4|3011.4|3026.7|3014.7|3022.9|3010.9|0
1602474000000|2020-10-12 03:40:00|3023.7|3011.7|3024.7|3012.7|3026.2|3014.2|3023.6|3011.6|4
1602474300000|2020-10-12 03:45:00|3025.5|3013.5|3029.4|3017.4|3029.5|3017.5|3025.5|3013.5|0
1602474600000|2020-10-12 03:50:00|3028|3016|3029.5|3017.5|3029.5|3017.5|3026.4|3014.4|0
1602474900000|2020-10-12 03:55:00|3029.7|3017.7|3028.7|3016.7|3030.5|3018.5|3027.7|3015.7|0
1602475200000|2020-10-12 04:00:00|3028.5|3016.5|3027.5|3015.5|3028.7|3016.7|3027.5|3015.5|22
1602475500000|2020-10-12 04:05:00|3027.7|3015.7|3029.8|3017.8|3029.8|3017.8|3027.7|3015.7|16
1602475800000|2020-10-12 04:10:00|3030.3|3018.3|3030.1|3018.1|3031.1|3019.1|3029.3|3017.3|2
1602476100000|2020-10-12 04:15:00|3029.6|3017.6|3030.1|3018.1|3030.1|3018.1|3029.1|3017.1|0
1602476400000|2020-10-12 04:20:00|3030.6|3018.6|3028.3|3016.3|3031.1|3019.1|3028.3|3016.3|1
1602476700000|2020-10-12 04:25:00|3028.5|3016.5|3028.1|3016.1|3029.1|3017.1|3027.3|3015.3|4
1602484200000|2020-10-12 06:30:00|3031.2|3019.2|3047|3035|3049.6|3037.6|3030.3|3018.3|8
1602484500000|2020-10-12 06:35:00|3046.7|3034.7|3045.8|3033.8|3046.7|3034.7|3043|3031|0
1602484800000|2020-10-12 06:40:00|3046.8|3034.8|3044|3032|3049.6|3037.6|3044|3032|4
1602485100000|2020-10-12 06:45:00|3043.1|3031.1|3043.8|3031.8|3044.1|3032.1|3042.8|3030.8|1
1602485400000|2020-10-12 06:50:00|3043.6|3031.6|3037.8|3025.8|3043.8|3031.8|3037.8|3025.8|2
1602485700000|2020-10-12 06:55:00|3037.6|3025.6|3037.3|3025.3|3039.4|3027.4|3035.8|3023.8|0
1602486000000|2020-10-12 07:00:00|3036.8|3024.8|3031.8|3019.8|3037.3|3025.3|3031.8|3019.8|0
1602486300000|2020-10-12 07:05:00|3032.1|3020.1|3034.7|3022.7|3035.7|3023.7|3032.1|3020.1|1
1602486600000|2020-10-12 07:10:00|3034.4|3022.4|3032.7|3020.7|3034.4|3022.4|3031.7|3019.7|0
1602486900000|2020-10-12 07:15:00|3033.6|3021.6|3038.4|3026.4|3038.4|3026.4|3033.6|3021.6|8
1602487200000|2020-10-12 07:20:00|3038.2|3026.2|3031.4|3019.4|3038.2|3026.2|3030.8|3018.8|14
1602487500000|2020-10-12 07:25:00|3031.2|3019.2|3028.4|3016.4|3031.2|3019.2|3025.7|3013.7|0
1602487800000|2020-10-12 07:30:00|3027.9|3015.9|3025.5|3013.5|3027.9|3015.9|3018.5|3006.5|10
1602488100000|2020-10-12 07:35:00|3025.7|3013.7|3026.5|3014.5|3030|3018|3025.5|3013.5|0
1602488400000|2020-10-12 07:40:00|3027.5|3015.5|3035|3023|3036.7|3024.7|3027.5|3015.5|0
1602488700000|2020-10-12 07:45:00|3035.5|3023.5|3033|3021|3037.2|3025.2|3032.5|3020.5|0
1602489000000|2020-10-12 07:50:00|3032.7|3020.7|3031.4|3019.4|3034.2|3022.2|3031.4|3019.4|0
1602489300000|2020-10-12 07:55:00|3031.6|3019.6|3030.1|3018.1|3032.1|3020.1|3029.1|3017.1|0
1602489600000|2020-10-12 08:00:00|3030.4|3018.4|3029|3017|3031.2|3019.2|3027.1|3015.1|0
1602489900000|2020-10-12 08:05:00|3028.4|3016.4|3030|3018|3031|3019|3028|3016|0
1602490200000|2020-10-12 08:10:00|3029.5|3017.5|3027.7|3015.7|3030|3018|3024.6|3012.6|9
1602490500000|2020-10-12 08:15:00|3027.2|3015.2|3023.2|3011.2|3027.2|3015.2|3021.4|3009.4|20
1602490800000|2020-10-12 08:20:00|3023.6|3011.6|3029|3017|3029|3017|3023.6|3011.6|1
1602491100000|2020-10-12 08:25:00|3028.2|3016.2|3028.2|3016.2|3028.2|3016.2|3025.9|3013.9|0
1602491400000|2020-10-12 08:30:00|3027.8|3015.8|3033.8|3021.8|3033.8|3021.8|3026.2|3014.2|24
1602491700000|2020-10-12 08:35:00|3033.6|3021.6|3032.2|3020.2|3035.4|3023.4|3031.5|3019.5|23
1602492000000|2020-10-12 08:40:00|3031.2|3019.2|3023.2|3011.2|3031.2|3019.2|3021.5|3009.5|82
1602492300000|2020-10-12 08:45:00|3024.2|3012.2|3023.6|3011.6|3024.2|3012.2|3020.8|3008.8|10
1602492600000|2020-10-12 08:50:00|3024.3|3012.3|3015.2|3003.2|3027|3015|3015.2|3003.2|15
1602492900000|2020-10-12 08:55:00|3015.8|3003.8|3020.3|3008.3|3021.3|3009.3|3015.2|3003.2|5
1602493200000|2020-10-12 09:00:00|3021.5|3009.5|3017.3|3005.3|3024.3|3012.3|3016.8|3004.8|1
1602493500000|2020-10-12 09:05:00|3018.3|3006.3|3020.3|3008.3|3020.3|3008.3|3017.3|3005.3|0
1602493800000|2020-10-12 09:10:00|3020.5|3008.5|3020.7|3008.7|3021.7|3009.7|3017.9|3005.9|4
1602494100000|2020-10-12 09:15:00|3020.9|3008.9|3023.7|3011.7|3024.7|3012.7|3020.9|3008.9|0
1602494400000|2020-10-12 09:20:00|3022.7|3010.7|3023.2|3011.2|3024.7|3012.7|3019.7|3007.7|2
1602494700000|2020-10-12 09:25:00|3022.7|3010.7|3023.7|3011.7|3024.7|3012.7|3021.7|3009.7|0
1602495000000|2020-10-12 09:30:00|3023.4|3011.4|3019.5|3007.5|3023.4|3011.4|3018.4|3006.4|5
1602495300000|2020-10-12 09:35:00|3019.7|3007.7|3019.2|3007.2|3021.5|3009.5|3018.2|3006.2|0
1602495600000|2020-10-12 09:40:00|3018.7|3006.7|3010|2998|3019.7|3007.7|3009|2997|33
1602495900000|2020-10-12 09:45:00|3011.2|2999.2|3009.8|2997.8|3011.7|2999.7|3008.8|2996.8|5
1602496200000|2020-10-12 09:50:00|3008.8|2996.8|3014.5|3002.5|3016|3004|3005.2|2993.2|29
1602496500000|2020-10-12 09:55:00|3015|3003|3023.6|3011.6|3023.6|3011.6|3013.5|3001.5|31
1602556200000|2020-10-13 02:30:00|3004.1|2992.1|2993|2981|3007.1|2995.1|2993|2981|4
1602556500000|2020-10-13 02:35:00|2993.6|2981.6|2985.2|2973.2|2998.4|2986.4|2984.2|2972.2|1
1602556800000|2020-10-13 02:40:00|2984.2|2972.2|2992.2|2980.2|2994.2|2982.2|2984.2|2972.2|1
1602557100000|2020-10-13 02:45:00|2992.4|2980.4|2992.2|2980.2|2994.2|2982.2|2986.4|2974.4|0
1602557400000|2020-10-13 02:50:00|2991.2|2979.2|2994.4|2982.4|2996.4|2984.4|2988.4|2976.4|16
1602557700000|2020-10-13 02:55:00|2992|2980|2993.4|2981.4|2993.4|2981.4|2991.5|2979.5|12
1602558000000|2020-10-13 03:00:00|2993.2|2981.2|2995.4|2983.4|2995.7|2983.7|2990.9|2978.9|12
1602558300000|2020-10-13 03:05:00|2995.3|2983.3|2992.9|2980.9|2995.5|2983.5|2992.9|2980.9|6
1602558600000|2020-10-13 03:10:00|2993|2981|2989|2977|2994.5|2982.5|2989|2977|23
1602558900000|2020-10-13 03:15:00|2990|2978|2997.8|2985.8|2998.8|2986.8|2989|2977|0
1602559200000|2020-10-13 03:20:00|2997.7|2985.7|2998.2|2986.2|2999|2987|2994|2982|80
1602559500000|2020-10-13 03:25:00|2999.3|2987.3|3000.8|2988.8|3005.5|2993.5|2999.3|2987.3|26
1602559800000|2020-10-13 03:30:00|3001.7|2989.7|3005.5|2993.5|3006|2994|3000.2|2988.2|2
1602560100000|2020-10-13 03:35:00|3005.2|2993.2|3009.5|2997.5|3009.5|2997.5|3004.5|2992.5|0
1602560400000|2020-10-13 03:40:00|3009|2997|3007.5|2995.5|3009.5|2997.5|3004.6|2992.6|0
1602560700000|2020-10-13 03:45:00|3006.8|2994.8|3006.6|2994.6|3006.8|2994.8|3005.1|2993.1|0
1602561000000|2020-10-13 03:50:00|3006|2994|3005.5|2993.5|3006.5|2994.5|3004.5|2992.5|0
1602561300000|2020-10-13 03:55:00|3005.6|2993.6|2989.6|2977.6|3007.1|2995.1|2989.6|2977.6|38
1602561600000|2020-10-13 04:00:00|2989.1|2977.1|2996.9|2984.9|2996.9|2984.9|2988.1|2976.1|9
1602561900000|2020-10-13 04:05:00|2997.1|2985.1|2996.1|2984.1|2999.6|2987.6|2996.1|2984.1|26
1602562200000|2020-10-13 04:10:00|2996.6|2984.6|2992.4|2980.4|2997.8|2985.8|2991.8|2979.8|0
1602562500000|2020-10-13 04:15:00|2991.9|2979.9|2995.1|2983.1|2995.1|2983.1|2991.6|2979.6|32
1602562800000|2020-10-13 04:20:00|2994.9|2982.9|2993.9|2981.9|2995.1|2983.1|2993.9|2981.9|1
1602563100000|2020-10-13 04:25:00|2993.2|2981.2|2991.7|2979.7|2994.1|2982.1|2991.2|2979.2|0
1602570600000|2020-10-13 06:30:00|3000.4|2988.4|3019.4|3007.4|3025.1|3013.1|3000.4|2988.4|27
1602570900000|2020-10-13 06:35:00|3020.4|3008.4|3018.6|3006.6|3022.2|3010.2|3015.4|3003.4|5
1602571200000|2020-10-13 06:40:00|3018.4|3006.4|3011.7|2999.7|3018.9|3006.9|3010.6|2998.6|0
1602571500000|2020-10-13 06:45:00|3012.2|3000.2|3011.9|2999.9|3013.6|3001.6|3010.1|2998.1|37
1602571800000|2020-10-13 06:50:00|3012.7|3000.7|3012.4|3000.4|3013.9|3001.9|3011.7|2999.7|13
1602572100000|2020-10-13 06:55:00|3012.6|3000.6|3005.9|2993.9|3013.6|3001.6|3005.9|2993.9|25
1602572400000|2020-10-13 07:00:00|3006.1|2994.1|3006.9|2994.9|3008.2|2996.2|3004.6|2992.6|25
1602572700000|2020-10-13 07:05:00|3006.5|2994.5|3001.5|2989.5|3006.5|2994.5|2996.4|2984.4|39
1602573000000|2020-10-13 07:10:00|3002.2|2990.2|3003.2|2991.2|3003.2|2991.2|3000.2|2988.2|0
1602573300000|2020-10-13 07:15:00|3002.9|2990.9|3003.4|2991.4|3004.2|2992.2|2999.4|2987.4|5
1602573600000|2020-10-13 07:20:00|3003.9|2991.9|2995.9|2983.9|3004.2|2992.2|2994.9|2982.9|52
1602573900000|2020-10-13 07:25:00|2995|2983|2996.9|2984.9|2999.7|2987.7|2994.9|2982.9|32
1602574200000|2020-10-13 07:30:00|2997|2985|2997|2985|3001.7|2989.7|2995.2|2983.2|8
1602574500000|2020-10-13 07:35:00|2996.7|2984.7|2997.7|2985.7|2998.7|2986.7|2996|2984|5
1602574800000|2020-10-13 07:40:00|2997.8|2985.8|2999.5|2987.5|3003.2|2991.2|2997.8|2985.8|0
1602575100000|2020-10-13 07:45:00|2999.8|2987.8|2998.8|2986.8|3000.5|2988.5|2997.8|2985.8|0
1602575400000|2020-10-13 07:50:00|2998.7|2986.7|2998.8|2986.8|3002.5|2990.5|2997.2|2985.2|15
1602575700000|2020-10-13 07:55:00|2999.3|2987.3|3005.6|2993.6|3006.6|2994.6|2998.8|2986.8|0
1602576000000|2020-10-13 08:00:00|3006.5|2994.5|3011|2999|3014.8|3002.8|3006.3|2994.3|29
1602576300000|2020-10-13 08:05:00|3011.3|2999.3|3015.5|3003.5|3015.5|3003.5|3010|2998|7
1602576600000|2020-10-13 08:10:00|3016.6|3004.6|3014.5|3002.5|3018.1|3006.1|3014.5|3002.5|38
1602576900000|2020-10-13 08:15:00|3014.6|3002.6|3009.3|2997.3|3014.6|3002.6|3006.6|2994.6|9
1602577200000|2020-10-13 08:20:00|3009.8|2997.8|3018|3006|3018|3006|3009|2997|0
1602577500000|2020-10-13 08:25:00|3017.8|3005.8|3022.6|3010.6|3022.6|3010.6|3015.9|3003.9|28
1602577800000|2020-10-13 08:30:00|3021.8|3009.8|3021.3|3009.3|3023.3|3011.3|3018.3|3006.3|20
1602578100000|2020-10-13 08:35:00|3020.3|3008.3|3014.8|3002.8|3020.3|3008.3|3012.3|3000.3|2
1602578400000|2020-10-13 08:40:00|3014.4|3002.4|3020.6|3008.6|3021.6|3009.6|3014.3|3002.3|1
1602578700000|2020-10-13 08:45:00|3020.8|3008.8|3021.6|3009.6|3021.6|3009.6|3018.6|3006.6|1
1602579000000|2020-10-13 08:50:00|3021.9|3009.9|3019.4|3007.4|3022.4|3010.4|3019.4|3007.4|0
1602579300000|2020-10-13 08:55:00|3019.6|3007.6|3026.3|3014.3|3026.3|3014.3|3019.4|3007.4|10
1602579600000|2020-10-13 09:00:00|3025.9|3013.9|3027.7|3015.7|3027.7|3015.7|3023.2|3011.2|10
1602579900000|2020-10-13 09:05:00|3027.6|3015.6|3021.7|3009.7|3027.7|3015.7|3020.7|3008.7|0
1602580200000|2020-10-13 09:10:00|3022.6|3010.6|3022.9|3010.9|3024.7|3012.7|3021.7|3009.7|5
1602580500000|2020-10-13 09:15:00|3023.9|3011.9|3031.6|3019.6|3031.6|3019.6|3023.9|3011.9|22
1602580800000|2020-10-13 09:20:00|3031.7|3019.7|3028.2|3016.2|3032.4|3020.4|3028.2|3016.2|5
1602581100000|2020-10-13 09:25:00|3027.4|3015.4|3025.9|3013.9|3028.2|3016.2|3024.9|3012.9|2
1602581400000|2020-10-13 09:30:00|3024.9|3012.9|3014|3002|3025.9|3013.9|3013.2|3001.2|0
1602581700000|2020-10-13 09:35:00|3013.9|3001.9|3019.4|3007.4|3019.4|3007.4|3013.2|3001.2|0
1602582000000|2020-10-13 09:40:00|3019.2|3007.2|3022.9|3010.9|3023.4|3011.4|3017.2|3005.2|7
1602582300000|2020-10-13 09:45:00|3021.7|3009.7|3021.7|3009.7|3026|3014|3019.2|3007.2|15
1602582600000|2020-10-13 09:50:00|3022.5|3010.5|3037.5|3025.5|3038|3026|3022.2|3010.2|67
1602582900000|2020-10-13 09:55:00|3038|3026|3028.4|3012.4|3043.2|3031.2|3021|3009|38
1602642600000|2020-10-14 02:30:00|3014|3002|3021.6|3009.6|3025.6|3013.6|3011.8|2999.8|0
1602642900000|2020-10-14 02:35:00|3021.5|3009.5|3010.5|2998.5|3021.6|3009.6|3009.7|2997.7|24
1602643200000|2020-10-14 02:40:00|3010.7|2998.7|3007.5|2995.5|3014.3|3002.3|3005.5|2993.5|19
1602643500000|2020-10-14 02:45:00|3008.5|2996.5|3009.8|2997.8|3012.3|3000.3|3002.8|2990.8|2
1602643800000|2020-10-14 02:50:00|3010.9|2998.9|3001|2989|3011.7|2999.7|3000.5|2988.5|42
1602644100000|2020-10-14 02:55:00|3001.3|2989.3|3010.4|2994.4|3011.4|2995.4|3001.3|2989.3|0
1602644400000|2020-10-14 03:00:00|3010.6|2994.6|3017.4|3001.4|3018.4|3003.3|3009.6|2994.4|2
1602644700000|2020-10-14 03:05:00|3017.3|3001.3|3016.1|3000.1|3019.2|3003.2|3016.1|3000.1|0
1602645000000|2020-10-14 03:10:00|3015.9|2999.9|3014|3002|3016.7|3003.2|3013|2999.1|0
1602645300000|2020-10-14 03:15:00|3013.9|3001.9|3015.4|3003.4|3017.7|3004.4|3013.5|3001.4|0
1602645600000|2020-10-14 03:20:00|3014.5|3002.5|3014.9|3002.9|3019.1|3005.2|3012.4|2999.7|1
1602645900000|2020-10-14 03:25:00|3015.2|3003.2|3012.5|3000.5|3016.2|3004.2|3012.5|3000.5|2
1602646200000|2020-10-14 03:30:00|3013|3001|3013.9|3001.9|3015.2|3003.2|3013|3001|0
1602646500000|2020-10-14 03:35:00|3013.4|3001.4|3016.2|3004.2|3016.2|3004.2|3013.4|3001.4|0
1602646800000|2020-10-14 03:40:00|3015.9|3003.9|3015.2|3003.2|3015.9|3003.9|3015.2|3003.2|0
1602647100000|2020-10-14 03:45:00|3014.4|3002.4|3015|3003|3017.1|3004.1|3012.7|3000.7|40
1602647400000|2020-10-14 03:50:00|3014.9|3002.9|3017.4|3005.4|3017.5|3005.5|3014|3002|7
1602647700000|2020-10-14 03:55:00|3016.5|3004.5|3015.4|3003.4|3016.5|3004.5|3015.4|3003.4|0
1602648000000|2020-10-14 04:00:00|3015.8|3003.8|3013.7|3001.7|3017|3005|3013.7|3001.7|20
1602648300000|2020-10-14 04:05:00|3014.4|3002.4|3013.7|3001.7|3014.4|3002.4|3013.7|3001.7|0
1602648600000|2020-10-14 04:10:00|3012.8|3000.8|3010.3|2998.3|3012.8|3000.8|3008.8|2996.8|3
1602648900000|2020-10-14 04:15:00|3010.7|2998.7|3010.4|2998.4|3011.3|2999.3|3009.3|2997.3|7
1602649200000|2020-10-14 04:20:00|3010.9|2998.9|3012.3|3000.3|3012.4|3000.4|3010.8|2998.8|0
1602649500000|2020-10-14 04:25:00|3008|2996|3014.9|3002.9|3014.9|3002.9|3008|2996|31
1602657000000|2020-10-14 06:30:00|3013.3|3001.3|3020.8|3008.8|3022.5|3010.5|3012.3|2998.8|0
1602657300000|2020-10-14 06:35:00|3020.5|3008.5|3027|3015|3029.5|3017.5|3016.3|3004.3|0
1602657600000|2020-10-14 06:40:00|3028.5|3012.5|3027|3015|3028.5|3015.5|3023.8|3011.8|0
1602657900000|2020-10-14 06:45:00|3027.5|3015.5|3029.6|3017.6|3030.4|3018.4|3025.5|3013.5|5
1602658200000|2020-10-14 06:50:00|3029.7|3017.7|3031.6|3019.6|3032.1|3020.1|3029.6|3017.6|9
1602658500000|2020-10-14 06:55:00|3032|3020|3032.8|3020.8|3032.8|3020.8|3028.4|3016.4|0
1602658800000|2020-10-14 07:00:00|3033.4|3021.4|3033.4|3021.4|3035.2|3023.2|3031.5|3019.5|3
1602659100000|2020-10-14 07:05:00|3034.2|3022.2|3033.4|3021.4|3036.2|3024.2|3033.4|3021.4|0
1602659400000|2020-10-14 07:10:00|3033.2|3021.2|3027.5|3015.5|3033.2|3021.2|3026.7|3014.7|2
1602659700000|2020-10-14 07:15:00|3028.4|3016.4|3030.2|3018.2|3030.2|3018.2|3025|3013|0
1602660000000|2020-10-14 07:20:00|3030.4|3018.4|3032.2|3020.2|3034.2|3022.2|3029.9|3017.9|0
1602660300000|2020-10-14 07:25:00|3032.5|3020.5|3031.4|3019.4|3036.2|3024.2|3031.4|3019.4|0
1602660600000|2020-10-14 07:30:00|3032.2|3020.2|3023.7|3011.7|3035.8|3022.2|3023.7|3011.7|5
1602660900000|2020-10-14 07:35:00|3024.4|3012.4|3031.3|3015.3|3033.8|3020.5|3023.4|3011.4|12
1602661200000|2020-10-14 07:40:00|3030.8|3014.8|3030.8|3018.8|3031.5|3018.8|3028|3014.1|0
1602661500000|2020-10-14 07:45:00|3030.4|3018.4|3028.9|3016.9|3032.4|3018.4|3028.6|3014.8|0
1602661800000|2020-10-14 07:50:00|3030.1|3014.1|3017.8|3005.8|3030.1|3016.1|3017.5|3005.5|11
1602662100000|2020-10-14 07:55:00|3017.7|3005.7|3017.8|3005.8|3022.9|3010.9|3016.1|3004.1|9
1602662400000|2020-10-14 08:00:00|3018.7|3006.7|3021.1|3009.1|3024.1|3011.4|3017|3005|0
1602662700000|2020-10-14 08:05:00|3020.7|3008.7|3024.2|3012.2|3026.7|3013.2|3020.4|3007.4|0
1602663000000|2020-10-14 08:10:00|3024.1|3012.1|3022.1|3010.1|3025.1|3013.1|3021.1|3009.1|0
1602663300000|2020-10-14 08:15:00|3021.6|3009.6|3022.1|3010.1|3024.9|3012.9|3021.6|3009.6|1
1602663600000|2020-10-14 08:20:00|3021.9|3009.9|3021.4|3009.4|3021.9|3009.9|3021.1|3009.1|0
1602663900000|2020-10-14 08:25:00|3021.8|3009.8|3026.9|3014.9|3027.9|3015.9|3021.4|3009.4|0
1602664200000|2020-10-14 08:30:00|3026.8|3014.8|3027.7|3015.7|3033.7|3020.8|3026.8|3014.1|0
1602664500000|2020-10-14 08:35:00|3028.2|3016.2|3029.6|3017.6|3032.4|3018.6|3028.1|3015.7|0
1602664800000|2020-10-14 08:40:00|3031.7|3015.7|3029.6|3017.6|3031.7|3017.6|3027.6|3013.9|0
1602665100000|2020-10-14 08:45:00|3029.7|3017.7|3028.6|3016.6|3031.1|3017.7|3027.6|3014.1|0
1602665400000|2020-10-14 08:50:00|3028.3|3016.3|3029.6|3017.6|3031.1|3017.6|3027.6|3014.1|0
1602665700000|2020-10-14 08:55:00|3031.1|3015.1|3027.6|3015.6|3031.1|3016.6|3027.6|3014.4|0
1602666000000|2020-10-14 09:00:00|3029.7|3013.7|3022.4|3010.4|3029.7|3015.6|3020.2|3008.2|5
1602666300000|2020-10-14 09:05:00|3023.1|3011.1|3024.7|3012.7|3025.3|3013.3|3023.1|3011.1|9
1602666600000|2020-10-14 09:10:00|3024.3|3012.3|3018.3|3006.3|3024.3|3012.3|3012.2|3000.2|42
1602666900000|2020-10-14 09:15:00|3018.4|3006.4|3014.4|3002.4|3018.4|3006.4|3014.4|3002.4|0
1602667200000|2020-10-14 09:20:00|3013.9|3001.9|3014.6|3002.6|3017.1|3005.1|3013.6|3001.6|0
1602667500000|2020-10-14 09:25:00|3014.7|3002.7|3018|3006|3018|3006|3014.6|3002.6|0
1602667800000|2020-10-14 09:30:00|3018.5|3006.5|3023.1|3011.1|3023.3|3011.3|3018.3|3006.3|25
1602668100000|2020-10-14 09:35:00|3022.8|3010.8|3018.3|3006.3|3022.8|3010.8|3018.3|3006.3|0
1602668400000|2020-10-14 09:40:00|3018.7|3006.7|3016.7|3004.7|3022.3|3010.3|3016.7|3004.7|6
1602668700000|2020-10-14 09:45:00|3017.2|3005.2|3013.4|3001.4|3019.1|3007.1|3013.4|3001.4|9
1602669000000|2020-10-14 09:50:00|3012.8|3000.8|3013.3|3001.3|3015.3|3003.3|3005.6|2993.6|40
1602669300000|2020-10-14 09:55:00|3013.8|3001.8|3006.9|2994.9|3018.4|3006.4|3006.9|2994.9|33
1602729000000|2020-10-15 02:30:00|3018.4|3002.4|3006.3|2994.3|3018.4|3002.4|3005.3|2991.4|0
1602729300000|2020-10-15 02:35:00|3006.4|2994.4|3008.4|2996.4|3013.7|2999.8|3003.7|2991.7|11
1602729600000|2020-10-15 02:40:00|3007.9|2995.9|3009.3|2997.3|3013.1|3001.1|3006.9|2994.9|4
1602729900000|2020-10-15 02:45:00|3009.5|2997.5|3004.3|2992.3|3010.3|2998.3|3002.9|2990.9|0
1602730200000|2020-10-15 02:50:00|3003.9|2991.9|2996.2|2984.2|3003.9|2991.9|2995.6|2983.6|32
1602730500000|2020-10-15 02:55:00|2996.1|2984.1|2996.9|2984.9|2999.3|2987.3|2994.4|2982.4|35
1602730800000|2020-10-15 03:00:00|2996.7|2984.7|2997|2985|3002.1|2987.7|2994.4|2982.4|2
1602731100000|2020-10-15 03:05:00|2997.5|2985.5|3000.5|2988.5|3001.8|2988.7|2995.4|2983.4|4
1602731400000|2020-10-15 03:10:00|3000.1|2988.1|2995.8|2983.8|3001.8|2989.8|2994.9|2982.9|8
1602731700000|2020-10-15 03:15:00|2995.3|2983.3|2993.6|2981.6|2995.3|2983.3|2985.7|2973.7|51
1602732000000|2020-10-15 03:20:00|2994.1|2982.1|2991.3|2979.3|2995.3|2983.3|2988.6|2976.6|1
1602732300000|2020-10-15 03:25:00|2991.5|2979.5|2994.2|2982.2|2994.6|2982.6|2989.6|2977.6|5
1602732600000|2020-10-15 03:30:00|2995.3|2983.3|2996.4|2984.4|2997.9|2985.9|2993.3|2981.3|0
1602732900000|2020-10-15 03:35:00|2996.3|2984.3|3000.4|2988.4|3000.4|2988.4|2995.4|2983.4|1
1602733200000|2020-10-15 03:40:00|2999.9|2987.9|2998.9|2986.9|2999.9|2987.9|2997.1|2985.1|0
1602733500000|2020-10-15 03:45:00|2998.8|2986.8|2998.9|2986.9|2999.4|2987.4|2998.4|2986.4|0
1602733800000|2020-10-15 03:50:00|2998.8|2986.8|2993.8|2981.8|2998.8|2986.8|2992.1|2980.1|1
1602734100000|2020-10-15 03:55:00|2994.2|2982.2|2996.5|2984.5|2996.5|2984.5|2993.4|2981.4|0
1602734400000|2020-10-15 04:00:00|2996|2984|2992.8|2980.8|2997.4|2985.4|2992.1|2980.1|0
1602734700000|2020-10-15 04:05:00|2992.4|2980.4|2995.2|2983.2|2995.2|2983.2|2992.1|2980.1|4
1602735000000|2020-10-15 04:10:00|2995.3|2983.3|2995.7|2983.7|2995.7|2983.7|2994.1|2982.1|0
1602735300000|2020-10-15 04:15:00|2995.6|2983.6|2996.7|2984.7|2996.7|2984.7|2995|2983|1
1602735600000|2020-10-15 04:20:00|2996.6|2984.6|3003.1|2991.1|3003.1|2991.1|2995.8|2983.8|1
1602735900000|2020-10-15 04:25:00|3003|2991|3007.1|2995.1|3008.1|2996.1|3002.6|2989.9|0
1602743400000|2020-10-15 06:30:00|2973|2961|2973.3|2961.3|2974.4|2962.4|2965.5|2953.5|75
1602743700000|2020-10-15 06:35:00|2973.1|2961.1|2976.9|2964.9|2977.9|2965.9|2969.4|2957.4|0
1602744000000|2020-10-15 06:40:00|2974.4|2962.4|2969.9|2957.9|2974.9|2962.9|2969.1|2957.1|1
1602744300000|2020-10-15 06:45:00|2969.1|2957.1|2971.6|2959.6|2976.6|2964.6|2969.1|2957.1|12
1602744600000|2020-10-15 06:50:00|2972.6|2960.6|2974.6|2962.6|2975.6|2963.6|2969.9|2957.9|0
1602744900000|2020-10-15 06:55:00|2974.7|2962.7|2974.7|2962.7|2974.7|2962.7|2972.3|2960.3|0
1602745200000|2020-10-15 07:00:00|2974.6|2962.6|2973.6|2961.6|2974.6|2962.6|2970.7|2958.7|18
1602745500000|2020-10-15 07:05:00|2974.1|2962.1|2974.2|2962.2|2974.2|2962.2|2972.7|2960.7|0
1602745800000|2020-10-15 07:10:00|2974.1|2962.1|2968.5|2956.5|2974.2|2962.2|2965.4|2953.4|69
1602746100000|2020-10-15 07:15:00|2968.2|2956.2|2965.5|2953.5|2968.2|2956.2|2963.9|2951.9|73
1602746400000|2020-10-15 07:20:00|2964.6|2952.6|2961.7|2949.7|2964.6|2952.6|2961.7|2949.7|27
1602746700000|2020-10-15 07:25:00|2961.6|2949.6|2961.5|2949.5|2965.5|2953.5|2961.5|2949.5|1
1602747000000|2020-10-15 07:30:00|2961.6|2949.6|2954.7|2942.7|2963.5|2951.5|2953.9|2941.9|5
1602747300000|2020-10-15 07:35:00|2955.7|2943.7|2960.4|2948.4|2960.5|2948.5|2955.7|2943.7|9
1602747600000|2020-10-15 07:40:00|2959.6|2947.6|2956.6|2944.6|2960.3|2948.3|2956.6|2944.6|3
1602747900000|2020-10-15 07:45:00|2955.9|2943.9|2955.8|2943.8|2957.8|2945.8|2953.2|2941.2|3
1602748200000|2020-10-15 07:50:00|2954.9|2942.9|2952.2|2940.2|2955.4|2943.4|2952.2|2940.2|0
1602748500000|2020-10-15 07:55:00|2951.2|2939.2|2952.3|2940.3|2955.3|2943.3|2951.2|2939.2|1
1602748800000|2020-10-15 08:00:00|2951.9|2939.9|2944.9|2932.9|2952.6|2940.6|2943.3|2931.3|5
1602749100000|2020-10-15 08:05:00|2945.3|2933.3|2947.4|2935.4|2947.4|2935.4|2939.4|2927.4|15
1602749400000|2020-10-15 08:10:00|2947.3|2935.3|2949.3|2937.3|2949.8|2937.8|2943.3|2931.3|0
1602749700000|2020-10-15 08:15:00|2950.3|2938.3|2954.3|2942.3|2957.3|2945.3|2950.3|2938.3|0
1602750000000|2020-10-15 08:20:00|2954.4|2942.4|2948.3|2936.3|2954.4|2942.4|2948.3|2936.3|0
1602750300000|2020-10-15 08:25:00|2947.8|2935.8|2950.2|2938.2|2951.4|2939.4|2945.4|2933.4|0
1602750600000|2020-10-15 08:30:00|2950.1|2938.1|2946.2|2934.2|2951.2|2939.2|2946.2|2934.2|1
1602750900000|2020-10-15 08:35:00|2946.7|2934.7|2944.2|2932.2|2947.2|2935.2|2941.5|2929.5|6
1602751200000|2020-10-15 08:40:00|2943.7|2931.7|2941.5|2929.5|2946.2|2934.2|2939.6|2927.6|2
1602751500000|2020-10-15 08:45:00|2941.1|2929.1|2942.5|2930.5|2942.5|2930.5|2935.8|2923.8|14
1602751800000|2020-10-15 08:50:00|2942.4|2930.4|2937.5|2925.5|2942.5|2930.5|2937.5|2925.5|0
1602752100000|2020-10-15 08:55:00|2937.3|2925.3|2940.2|2928.2|2941.7|2929.7|2937.3|2925.3|0
1602752400000|2020-10-15 09:00:00|2940.5|2928.5|2947.7|2935.7|2949.3|2937.3|2940.2|2928.2|0
1602752700000|2020-10-15 09:05:00|2947.6|2935.6|2945.1|2933.1|2947.6|2935.6|2944.7|2932.7|0
1602753000000|2020-10-15 09:10:00|2944.2|2932.2|2947.2|2935.2|2947.2|2935.2|2944.2|2932.2|0
1602753300000|2020-10-15 09:15:00|2947.3|2935.3|2960|2948|2960.7|2948.7|2947.3|2935.3|5
1602753600000|2020-10-15 09:20:00|2959.7|2947.7|2953.7|2941.7|2959.7|2947.7|2951.7|2939.7|0
1602753900000|2020-10-15 09:25:00|2953.5|2941.5|2952.8|2940.8|2957.6|2945.6|2952.8|2940.8|0
1602754200000|2020-10-15 09:30:00|2952.9|2940.9|2951.6|2939.6|2953.3|2941.3|2946.8|2934.8|4
1602754500000|2020-10-15 09:35:00|2950.9|2938.9|2942.9|2930.9|2950.9|2938.9|2942.9|2930.9|5
1602754800000|2020-10-15 09:40:00|2941.9|2929.9|2940.4|2928.4|2941.9|2929.9|2938.2|2926.2|4
1602755100000|2020-10-15 09:45:00|2940.9|2928.9|2936.5|2924.5|2940.9|2928.9|2931.9|2919.9|33
1602755400000|2020-10-15 09:50:00|2936|2924|2941|2929|2941.4|2929.4|2932.8|2920.8|1
1602755700000|2020-10-15 09:55:00|2940.5|2928.5|2935.6|2923.6|2942.8|2930.8|2935.6|2923.6|19
1602815400000|2020-10-16 02:30:00|2920.6|2908.6|2921.1|2909.1|2926.9|2912.9|2919.1|2907.1|14
1602815700000|2020-10-16 02:35:00|2921.2|2909.2|2931.3|2919.3|2935.7|2922.2|2916.7|2904.7|2
1602816000000|2020-10-16 02:40:00|2932.3|2920.3|2941.7|2929.7|2946.8|2933.1|2931.5|2919.5|4
1602816300000|2020-10-16 02:45:00|2941.3|2929.3|2947.2|2935.2|2951|2939|2940.6|2928.6|0
1602816600000|2020-10-16 02:50:00|2947.6|2935.6|2948.8|2936.8|2957.2|2942.9|2947.6|2933.8|11
1602816900000|2020-10-16 02:55:00|2948.5|2936.5|2949.9|2937.9|2953.6|2940.4|2945.3|2932.2|0
1602817200000|2020-10-16 03:00:00|2950.4|2938.4|2945.3|2933.3|2950.4|2938.4|2944.3|2932.3|1
1602817500000|2020-10-16 03:05:00|2945.8|2933.8|2945.5|2933.5|2948.1|2934.7|2941|2928.3|0
1602817800000|2020-10-16 03:10:00|2945.6|2933.6|2942.1|2930.1|2946.5|2934.5|2942.1|2930.1|0
1602818100000|2020-10-16 03:15:00|2942.6|2930.6|2936|2924|2942.6|2930.6|2933.6|2920|13
1602818400000|2020-10-16 03:20:00|2936.1|2924.1|2942.1|2930.1|2943.6|2930.1|2934.5|2922.5|0
1602818700000|2020-10-16 03:25:00|2943.9|2927.9|2936.5|2924.5|2943.9|2928.6|2933.1|2921.1|0
1602819000000|2020-10-16 03:30:00|2937|2925|2935.5|2923.5|2940.4|2926.5|2932.5|2920.5|0
1602819300000|2020-10-16 03:35:00|2936.1|2924.1|2937.1|2925.1|2937.2|2925.1|2933.5|2920.2|0
1602819600000|2020-10-16 03:40:00|2937.6|2925.6|2936.1|2924.1|2937.6|2925.6|2934.5|2921.6|0
1602819900000|2020-10-16 03:45:00|2936.2|2924.2|2944.1|2932.1|2944.7|2932.7|2936.2|2922.6|0
1602820200000|2020-10-16 03:50:00|2943.5|2931.5|2950.5|2938.5|2952.6|2939.5|2943.5|2931.5|0
1602820500000|2020-10-16 03:55:00|2950|2938|2950.6|2938.6|2951.9|2938.6|2948|2935.2|0
1602820800000|2020-10-16 04:00:00|2952.3|2936.3|2953.4|2941.4|2956.9|2943.6|2950.1|2936.3|0
1602821100000|2020-10-16 04:05:00|2953.6|2941.6|2960.1|2948.1|2962.9|2950.9|2950.4|2936.3|0
1602821400000|2020-10-16 04:10:00|2960.6|2948.6|2963.3|2951.3|2963.3|2951.3|2957.3|2945.3|0
1602821700000|2020-10-16 04:15:00|2962.4|2950.4|2959.7|2947.7|2962.4|2950.4|2957|2943.2|0
1602822000000|2020-10-16 04:20:00|2960.2|2948.2|2957.5|2945.5|2960.7|2948.7|2955.6|2943.6|0
1602822300000|2020-10-16 04:25:00|2958|2946|2962.4|2950.4|2962.4|2950.4|2957.6|2945.6|2
1602829800000|2020-10-16 06:30:00|2963|2951|2961.9|2949.9|2967|2955|2955.4|2943.4|4
1602830100000|2020-10-16 06:35:00|2962.4|2950.4|2951.9|2939.9|2962.7|2950.4|2951.1|2938|0
1602830400000|2020-10-16 06:40:00|2952|2940|2949.3|2937.3|2959.7|2944.9|2948.2|2936.2|1
1602830700000|2020-10-16 06:45:00|2949.7|2937.7|2947.5|2935.5|2954.7|2941|2946.2|2934.2|1
1602831000000|2020-10-16 06:50:00|2945.4|2933.4|2945|2933|2947.6|2935.6|2943.6|2931.6|30
1602831300000|2020-10-16 06:55:00|2944.5|2932.5|2948|2936|2948.4|2936.4|2943.9|2931.9|2
1602831600000|2020-10-16 07:00:00|2948.1|2936.1|2950.9|2938.9|2955.6|2941.9|2948.1|2935.4|0
1602831900000|2020-10-16 07:05:00|2952.8|2936.8|2958.3|2946.3|2958.9|2946.9|2950.9|2936.4|0
1602832200000|2020-10-16 07:10:00|2957.9|2945.9|2953.3|2941.3|2960.9|2948.9|2952.4|2940.4|0
1602832500000|2020-10-16 07:15:00|2952.9|2940.9|2952.2|2940.2|2956|2944|2949.9|2936.4|12
1602832800000|2020-10-16 07:20:00|2951|2939|2938.9|2926.9|2951.9|2939.9|2935.4|2923.4|3
1602833100000|2020-10-16 07:25:00|2939|2927|2937.6|2925.6|2941.6|2929.6|2936.1|2924.1|1
1602833400000|2020-10-16 07:30:00|2937.5|2925.5|2931.1|2919.1|2939.1|2927.1|2930.7|2918.7|0
1602833700000|2020-10-16 07:35:00|2931.6|2919.6|2933|2921|2933.6|2921.6|2931.1|2919.1|0
1602834000000|2020-10-16 07:40:00|2933.1|2921.1|2937|2925|2937.8|2925.8|2931.7|2919.7|0
1602834300000|2020-10-16 07:45:00|2936.2|2924.2|2942.7|2930.7|2943.7|2931.7|2935.6|2923.6|0
1602834600000|2020-10-16 07:50:00|2942.6|2930.6|2940.8|2928.8|2943.1|2931.1|2940.7|2928.7|0
1602834900000|2020-10-16 07:55:00|2941.3|2929.3|2941.8|2929.8|2941.8|2929.8|2941.2|2929.2|0
1602835200000|2020-10-16 08:00:00|2941.7|2929.7|2937.9|2925.9|2941.7|2929.7|2933|2921|37
1602835500000|2020-10-16 08:05:00|2938|2926|2947.6|2935.6|2948|2936|2938|2926|12
1602835800000|2020-10-16 08:10:00|2948|2936|2945|2933|2948.5|2936.5|2942.5|2930.5|0
1602836100000|2020-10-16 08:15:00|2944.5|2932.5|2942.9|2930.9|2944.5|2932.5|2942.5|2930.5|0
1602836400000|2020-10-16 08:20:00|2942.5|2930.5|2935|2923|2943.1|2931.1|2935|2923|8
1602836700000|2020-10-16 08:25:00|2935.1|2923.1|2933.3|2921.3|2938.2|2926.2|2929.3|2917.3|24
1602837000000|2020-10-16 08:30:00|2933.5|2921.5|2935.5|2923.5|2941.1|2927.6|2933.5|2919.6|1
1602837300000|2020-10-16 08:35:00|2935.1|2923.1|2937.4|2925.4|2937.5|2925.5|2935.1|2923.1|0
1602837600000|2020-10-16 08:40:00|2937.9|2925.9|2939.1|2927.1|2941.3|2929.3|2937.1|2925.1|17
1602837900000|2020-10-16 08:45:00|2937.4|2925.4|2944.2|2932.2|2945.6|2933.6|2937.4|2925.4|9
1602838200000|2020-10-16 08:50:00|2943.6|2931.6|2956.2|2944.2|2957.8|2944.4|2943.4|2931.4|31
1602838500000|2020-10-16 08:55:00|2956.3|2944.3|2955.8|2943.8|2960.3|2946|2954.7|2942.7|19
1602838800000|2020-10-16 09:00:00|2955.9|2943.9|2953.5|2941.5|2956.5|2944.5|2952.2|2938.5|28
1602839100000|2020-10-16 09:05:00|2953|2941|2954.7|2942.7|2956.1|2944.1|2951.7|2939.7|16
1602839400000|2020-10-16 09:10:00|2954.3|2942.3|2947.3|2935.3|2956|2944|2947.3|2935.3|17
1602839700000|2020-10-16 09:15:00|2947.8|2935.8|2949.8|2937.8|2952|2940|2944.7|2932.7|0
1602840000000|2020-10-16 09:20:00|2950.3|2938.3|2946.7|2934.7|2950.3|2938.3|2946.7|2934.7|0
1602840300000|2020-10-16 09:25:00|2946.8|2934.8|2943.7|2931.7|2950.2|2938.2|2941.7|2929.7|0
1602840600000|2020-10-16 09:30:00|2943.6|2931.6|2943.1|2931.1|2946.2|2934.2|2940.9|2928.9|2
1602840900000|2020-10-16 09:35:00|2943.2|2931.2|2943.7|2931.7|2945.1|2933.1|2940.9|2928.9|0
1602841200000|2020-10-16 09:40:00|2944.2|2932.2|2942.6|2930.6|2945.6|2933.6|2937.1|2925.1|0
1602841500000|2020-10-16 09:45:00|2943.1|2931.1|2942.6|2930.6|2946.1|2934.1|2942|2930|6
1602841800000|2020-10-16 09:50:00|2943|2931|2941.9|2929.9|2948|2934.2|2938|2926|21
1602842100000|2020-10-16 09:55:00|2943|2927|2940.7|2928.7|2943|2929.9|2939.1|2927|34
1603074600000|2020-10-19 02:30:00|2913.1|2893.1|2894.8|2882.8|2913.1|2896.8|2894.6|2882.6|72
1603074900000|2020-10-19 02:35:00|2894.6|2882.6|2892.8|2880.8|2894.7|2882.7|2889|2877|3
1603075200000|2020-10-19 02:40:00|2891.8|2879.8|2893.6|2881.6|2893.7|2881.7|2887.3|2875.3|2
1603075500000|2020-10-19 02:45:00|2893.5|2881.5|2886.6|2874.6|2893.8|2881.8|2885.2|2873.2|4
1603075800000|2020-10-19 02:50:00|2885.7|2873.7|2878.5|2866.5|2887.7|2875.7|2877.6|2865.6|8
1603076100000|2020-10-19 02:55:00|2877.6|2865.6|2874.5|2862.5|2879.5|2867.5|2873.5|2861.5|48
1603076400000|2020-10-19 03:00:00|2874.4|2862.4|2870.5|2858.5|2874.4|2862.4|2860|2848|26
1603076700000|2020-10-19 03:05:00|2871.5|2859.5|2879.5|2867.5|2880.6|2868.6|2869.5|2857.5|0
1603077000000|2020-10-19 03:10:00|2879.1|2867.1|2870.7|2858.7|2879.6|2867.6|2870.2|2858.2|5
1603077300000|2020-10-19 03:15:00|2870.8|2858.8|2864.9|2852.9|2872.7|2860.7|2864|2852|95
1603077600000|2020-10-19 03:20:00|2864.5|2852.5|2876.2|2864.2|2877.2|2865.2|2864|2852|1
1603077900000|2020-10-19 03:25:00|2876.3|2864.3|2870.2|2858.2|2876.3|2864.3|2869.3|2857.3|0
1603078200000|2020-10-19 03:30:00|2870.8|2858.8|2871.5|2859.5|2873.5|2861.5|2869.2|2857.2|18
1603078500000|2020-10-19 03:35:00|2871|2859|2875.1|2863.1|2878.8|2865.3|2871|2859|0
1603078800000|2020-10-19 03:40:00|2875|2863|2873.7|2861.7|2876.1|2864.1|2870.9|2858.9|0
1603079100000|2020-10-19 03:45:00|2872.8|2860.8|2871.9|2859.9|2874.6|2862.6|2871.9|2859.9|14
1603079400000|2020-10-19 03:50:00|2871.4|2859.4|2872.9|2860.9|2873.3|2861.3|2871.4|2859.4|0
1603079700000|2020-10-19 03:55:00|2872.8|2860.8|2873.7|2861.7|2874.6|2862.6|2870.8|2858.8|7
1603080000000|2020-10-19 04:00:00|2873.6|2861.6|2870.8|2858.8|2873.6|2861.6|2870.8|2858.8|0
1603080300000|2020-10-19 04:05:00|2870.4|2858.4|2875|2863|2875|2863|2870.3|2858.3|1
1603080600000|2020-10-19 04:10:00|2875.1|2863.1|2873.1|2861.1|2875.1|2863.1|2871.8|2859.8|0
1603080900000|2020-10-19 04:15:00|2871.8|2859.8|2869.9|2857.9|2871.8|2859.8|2867.5|2855.5|38
1603081200000|2020-10-19 04:20:00|2869.8|2857.8|2868.3|2856.3|2870.8|2858.8|2868.3|2856.3|13
1603081500000|2020-10-19 04:25:00|2867.4|2855.4|2872.3|2860.3|2876.2|2864.2|2867.4|2855.4|63
1603089000000|2020-10-19 06:30:00|2876.6|2864.6|2878.7|2866.7|2878.7|2866.7|2872.2|2860.2|0
1603089300000|2020-10-19 06:35:00|2877.8|2865.8|2878.9|2862.9|2884.2|2872.2|2876.8|2862.7|4
1603089600000|2020-10-19 06:40:00|2878.8|2862.8|2878.3|2862.3|2880.3|2866.2|2876.4|2862.3|1
1603089900000|2020-10-19 06:45:00|2878.8|2862.8|2871.5|2859.5|2879.3|2864.8|2870|2858|1
1603090200000|2020-10-19 06:50:00|2872.4|2860.4|2860.6|2848.6|2872.8|2860.8|2859.6|2847.1|92
1603090500000|2020-10-19 06:55:00|2860.1|2848.1|2862.9|2850.9|2865.1|2851.6|2860.1|2847.6|4
1603090800000|2020-10-19 07:00:00|2862.8|2850.8|2867.4|2855.4|2870.8|2858.8|2862.8|2850.8|74
1603091100000|2020-10-19 07:05:00|2868.4|2856.4|2869.3|2857.3|2870.3|2858.3|2867|2855|11
1603091400000|2020-10-19 07:10:00|2869.8|2857.8|2872.9|2860.9|2872.9|2860.9|2869|2857|28
1603091700000|2020-10-19 07:15:00|2872.3|2860.3|2872.9|2860.9|2872.9|2860.9|2869|2857|25
1603092000000|2020-10-19 07:20:00|2872.8|2860.8|2877.6|2865.6|2877.6|2865.6|2872.8|2860.8|99
1603092300000|2020-10-19 07:25:00|2878.4|2866.4|2876.7|2864.7|2881.9|2867.9|2876.7|2864.7|9
1603092600000|2020-10-19 07:30:00|2876.3|2864.3|2869.4|2857.4|2877.6|2865.6|2869.4|2857.4|9
1603092900000|2020-10-19 07:35:00|2869.1|2857.1|2868.2|2856.2|2871.8|2859.8|2868.2|2856.2|25
1603093200000|2020-10-19 07:40:00|2868.1|2856.1|2870.9|2858.9|2871.3|2859.3|2868.1|2856.1|3
1603093500000|2020-10-19 07:45:00|2872.2|2860.2|2875.4|2863.4|2875.4|2863.4|2870.9|2858.9|50
1603093800000|2020-10-19 07:50:00|2876.7|2864.7|2872|2860|2876.7|2864.7|2872|2860|1
1603094100000|2020-10-19 07:55:00|2872.5|2860.5|2866.2|2854.2|2873.5|2861.5|2863.3|2851.3|18
1603094400000|2020-10-19 08:00:00|2865.7|2853.7|2863.3|2851.3|2867.6|2855.6|2863.3|2851.3|0
1603094700000|2020-10-19 08:05:00|2862.8|2850.8|2857.8|2845.8|2862.8|2850.8|2857.3|2845.3|6
1603095000000|2020-10-19 08:10:00|2857.4|2845.4|2854.3|2842.3|2858.2|2846.2|2854.3|2842.3|26
1603095300000|2020-10-19 08:15:00|2854.8|2842.8|2858.6|2846.6|2858.6|2846.6|2854.3|2842.3|21
1603095600000|2020-10-19 08:20:00|2859.1|2847.1|2859.4|2847.4|2862.2|2850.2|2858.4|2846.4|39
1603095900000|2020-10-19 08:25:00|2858.9|2846.9|2862.2|2850.2|2862.2|2850.2|2858.4|2846.4|1
1603096200000|2020-10-19 08:30:00|2862.1|2850.1|2862.5|2850.5|2863|2851|2861.5|2849.5|5
1603096500000|2020-10-19 08:35:00|2861.5|2849.5|2861.5|2845.5|2863.4|2851.4|2859.6|2845.5|3
1603096800000|2020-10-19 08:40:00|2859.6|2847.6|2860.2|2844.2|2861.5|2847.6|2859.2|2843.2|0
1603097100000|2020-10-19 08:45:00|2860.6|2844.6|2857.4|2845.4|2862.8|2849.1|2857.4|2843.3|1
1603097400000|2020-10-19 08:50:00|2857.3|2841.4|2853.9|2841.9|2857.3|2843.4|2851.1|2839.1|0
1603097700000|2020-10-19 08:55:00|2853.4|2841.4|2850.7|2838.7|2855.1|2841.9|2849.7|2837.7|0
1603098000000|2020-10-19 09:00:00|2852.2|2840.2|2852.9|2840.9|2861.4|2843.9|2852.1|2839.1|0
1603098300000|2020-10-19 09:05:00|2852.5|2840.5|2854.2|2842.2|2854.2|2842.2|2852.5|2840.5|1
1603098600000|2020-10-19 09:10:00|2852|2840|2854.8|2842.8|2855.3|2843.3|2850.7|2838.7|5
1603098900000|2020-10-19 09:15:00|2855.3|2843.3|2854.4|2842.4|2855.3|2843.3|2854.4|2842.4|3
1603099200000|2020-10-19 09:20:00|2855.3|2843.3|2851.2|2839.2|2855.3|2843.3|2851.2|2839.2|213
1603099500000|2020-10-19 09:25:00|2850.8|2838.8|2850.6|2838.6|2851.3|2839.3|2850|2838|10
1603099800000|2020-10-19 09:30:00|2851.1|2839.1|2838|2826|2851.1|2839.1|2838|2826|86
1603100100000|2020-10-19 09:35:00|2838.5|2826.5|2832.1|2820.1|2839.4|2827.4|2832.1|2820.1|40
1603100400000|2020-10-19 09:40:00|2833.4|2821.4|2835.7|2823.7|2837.4|2825.4|2830.3|2818.3|25
1603100700000|2020-10-19 09:45:00|2836.1|2824.1|2831.7|2819.7|2838.3|2826.3|2831.2|2819.2|3
1603101000000|2020-10-19 09:50:00|2831.2|2819.2|2842.9|2826.9|2842.9|2826.9|2831.2|2819.2|1
1603101300000|2020-10-19 09:55:00|2842.4|2826.4|2841.6|2825.6|2846|2830|2837.5|2825.5|25
1603161000000|2020-10-20 02:30:00|2842.9|2822.9|2838.4|2826.4|2853.7|2833.7|2838.4|2820.8|11
1603161300000|2020-10-20 02:35:00|2839.9|2827.9|2838.1|2826.1|2844|2832|2835.7|2823.7|143
1603161600000|2020-10-20 02:40:00|2837.2|2825.2|2834.1|2822.1|2840.9|2828.9|2827|2815|40
1603161900000|2020-10-20 02:45:00|2834|2822|2842.9|2830.9|2845.9|2833.9|2834|2822|11
1603162200000|2020-10-20 02:50:00|2842.5|2830.5|2845.5|2833.5|2846|2834|2833.6|2821.6|37
1603162500000|2020-10-20 02:55:00|2845.6|2833.6|2845.1|2833.1|2847|2835|2844|2832|0
1603162800000|2020-10-20 03:00:00|2845.6|2833.6|2844.7|2832.7|2848|2836|2842.6|2830.6|0
1603163100000|2020-10-20 03:05:00|2845.2|2833.2|2848|2836|2848.5|2836.5|2844.6|2832.6|0
1603163400000|2020-10-20 03:10:00|2847.6|2835.6|2850.2|2838.2|2854.1|2842.1|2847.5|2835.5|62
1603163700000|2020-10-20 03:15:00|2850.7|2838.7|2857.1|2845.1|2857.6|2845.6|2850.2|2838.2|2
1603164000000|2020-10-20 03:20:00|2857.6|2845.6|2867.1|2855.1|2867.1|2855.1|2856.1|2844.1|0
1603164300000|2020-10-20 03:25:00|2867.2|2855.2|2865|2853|2869.1|2857.1|2860.1|2847.5|2
1603164600000|2020-10-20 03:30:00|2864.9|2852.9|2866.4|2854.4|2868.4|2856.4|2861.4|2847.9|7
1603164900000|2020-10-20 03:35:00|2866.3|2854.3|2869.8|2857.8|2871.9|2859.9|2863.4|2850.9|0
1603165200000|2020-10-20 03:40:00|2869.9|2857.9|2873.9|2861.9|2874.9|2862.9|2866.8|2854.8|0
1603165500000|2020-10-20 03:45:00|2874.8|2862.8|2870.9|2858.9|2874.8|2862.8|2870.9|2858.8|0
1603165800000|2020-10-20 03:50:00|2871|2859|2874.9|2862.9|2877.4|2864.8|2871|2859|0
1603166100000|2020-10-20 03:55:00|2875.8|2863.8|2875.8|2863.8|2877.2|2865.2|2874.8|2862.8|0
1603166400000|2020-10-20 04:00:00|2876.7|2864.7|2873|2861|2876.8|2864.8|2872|2860|3
1603166700000|2020-10-20 04:05:00|2872.5|2860.5|2871.8|2859.8|2875.8|2861.9|2870.9|2856.9|4
1603167000000|2020-10-20 04:10:00|2871.3|2859.3|2875.8|2859.8|2876.3|2862.3|2868.3|2854.8|2
1603167300000|2020-10-20 04:15:00|2873.9|2861.9|2874.8|2862.8|2878.3|2864.3|2873.9|2860.4|0
1603167600000|2020-10-20 04:20:00|2875.3|2863.3|2875.8|2863.8|2878.3|2864.7|2874.8|2860.8|1
1603167900000|2020-10-20 04:25:00|2875.7|2863.7|2878.2|2866.2|2880.8|2866.2|2875.3|2863.3|0
1603175400000|2020-10-20 06:30:00|2887.1|2871.1|2900.6|2888.6|2902|2890|2884.5|2870.6|0
1603175700000|2020-10-20 06:35:00|2901.5|2889.5|2904.5|2892.5|2907.5|2895.5|2900.6|2888.6|6
1603176000000|2020-10-20 06:40:00|2905|2893|2910.9|2898.9|2911|2899|2905|2893|2
1603176300000|2020-10-20 06:45:00|2910.4|2898.4|2906.4|2894.4|2910.5|2898.5|2905.9|2893.9|4
1603176600000|2020-10-20 06:50:00|2906.5|2894.5|2904.4|2892.4|2907.4|2895.4|2902.9|2890.9|3
1603176900000|2020-10-20 06:55:00|2904.8|2892.8|2903.3|2891.3|2905.4|2893.4|2902.9|2890.9|4
1603177200000|2020-10-20 07:00:00|2903.4|2891.4|2899.9|2887.9|2904.8|2892.8|2899.9|2887.9|21
1603177500000|2020-10-20 07:05:00|2900.4|2888.4|2901.4|2889.4|2901.4|2889.4|2897.6|2885.6|12
1603177800000|2020-10-20 07:10:00|2900.9|2888.9|2901|2889|2901.5|2889.5|2897.1|2885.1|2
1603178100000|2020-10-20 07:15:00|2901.5|2889.5|2894|2882|2901.5|2889.5|2894|2882|21
1603178400000|2020-10-20 07:20:00|2894.1|2882.1|2895.4|2883.4|2896.5|2884.5|2894.1|2882.1|0
1603178700000|2020-10-20 07:25:00|2895|2883|2892|2880|2895|2883|2891.1|2879.1|12
1603179000000|2020-10-20 07:30:00|2892.5|2880.5|2891|2879|2892.9|2880.9|2891|2879|0
1603179300000|2020-10-20 07:35:00|2892.4|2880.4|2892.4|2880.4|2892.4|2880.4|2890.6|2878.6|1
1603179600000|2020-10-20 07:40:00|2893.3|2881.3|2904.7|2888.7|2905.2|2889.7|2893.3|2881.3|28
1603179900000|2020-10-20 07:45:00|2904.2|2888.2|2908.2|2892.2|2908.2|2892.2|2901.3|2887.9|0
1603180200000|2020-10-20 07:50:00|2906.7|2894.7|2911.7|2899.7|2920.6|2906.2|2906.7|2893.2|0
1603180500000|2020-10-20 07:55:00|2913.6|2897.6|2906.3|2894.3|2913.6|2897.6|2899|2886.5|9
1603180800000|2020-10-20 08:00:00|2906.7|2894.7|2912.2|2900.2|2914.3|2900.7|2905.4|2893.4|3
1603181100000|2020-10-20 08:05:00|2914.3|2898.3|2907.3|2895.3|2914.3|2900.3|2907.3|2892.9|2
1603181400000|2020-10-20 08:10:00|2907.8|2895.8|2901|2889|2907.8|2895.8|2900.1|2888.1|4
1603181700000|2020-10-20 08:15:00|2901.5|2889.5|2896|2884|2901.5|2889.5|2896|2884|19
1603182000000|2020-10-20 08:20:00|2896.5|2884.5|2896.5|2884.5|2896.9|2884.9|2896.5|2884.5|5
1603182300000|2020-10-20 08:25:00|2896|2884|2886.7|2874.7|2896.6|2884.6|2886.7|2874.7|88
1603182600000|2020-10-20 08:30:00|2887.7|2875.7|2895|2883|2895.6|2883.6|2887.7|2875.7|33
1603182900000|2020-10-20 08:35:00|2895.5|2883.5|2888.1|2876.1|2896.9|2884.9|2887.6|2875.6|7
1603183200000|2020-10-20 08:40:00|2888|2876|2890.5|2878.5|2893|2880.1|2885.2|2873.2|10
1603183500000|2020-10-20 08:45:00|2890.1|2878.1|2892.1|2880.1|2892.1|2880.1|2885.2|2873.2|9
1603183800000|2020-10-20 08:50:00|2892.3|2880.3|2892.6|2880.6|2896.6|2884.6|2889.5|2877.5|1
1603184100000|2020-10-20 08:55:00|2893.5|2881.5|2897|2885|2897|2885|2892.6|2880.6|0
1603184400000|2020-10-20 09:00:00|2896.5|2884.5|2898|2886|2898.6|2886.6|2895.1|2883.1|12
1603184700000|2020-10-20 09:05:00|2898.5|2886.5|2898|2886|2899|2887|2894.5|2882.5|9
1603185000000|2020-10-20 09:10:00|2897|2885|2905|2893|2905.5|2893.5|2896.5|2884.5|2
1603185300000|2020-10-20 09:15:00|2905.5|2893.5|2909.3|2897.3|2909.8|2897.8|2905|2893|1
1603185600000|2020-10-20 09:20:00|2908.9|2896.9|2910.8|2898.8|2910.8|2898.8|2908.9|2896.9|14
1603185900000|2020-10-20 09:25:00|2911.3|2899.3|2913.8|2901.8|2914.8|2902.8|2911.3|2899.3|0
1603186200000|2020-10-20 09:30:00|2913.7|2901.7|2914.8|2902.8|2914.8|2902.8|2908.3|2896.3|1
1603186500000|2020-10-20 09:35:00|2915.8|2903.8|2917.2|2905.2|2919.2|2906.8|2913.8|2901.8|38
1603186800000|2020-10-20 09:40:00|2917.7|2905.7|2913.2|2901.2|2918.2|2906.2|2905.3|2893.3|0
1603187100000|2020-10-20 09:45:00|2912.2|2900.2|2914.9|2902.9|2916.3|2904.3|2911.2|2899.2|9
1603187400000|2020-10-20 09:50:00|2915.4|2903.4|2915.9|2903.9|2916.8|2904.8|2912.3|2899.4|16
1603187700000|2020-10-20 09:55:00|2916.3|2904.3|2925.9|2909.9|2925.9|2911.3|2914.8|2902.8|25
1603247400000|2020-10-21 02:30:00|2955.1|2935.1|2980.8|2964.8|2985.6|2972.2|2954.1|2934.1|23
1603247700000|2020-10-21 02:35:00|2981.7|2961.7|2990.4|2978.4|2992.3|2978.4|2979.9|2961.7|17
1603248000000|2020-10-21 02:40:00|2989.9|2977.9|2971.8|2959.8|2992.3|2977.9|2971.8|2955.9|4
1603248300000|2020-10-21 02:45:00|2971.4|2959.4|2974.9|2962.9|2981.3|2967.4|2970.9|2957.4|0
1603248600000|2020-10-21 02:50:00|2975.4|2963.4|2980.3|2964.3|2980.8|2966.4|2975.4|2961.9|0
1603248900000|2020-10-21 02:55:00|2978.3|2966.3|2974.8|2962.8|2979.9|2967.9|2974.8|2962.8|0
1603249200000|2020-10-21 03:00:00|2973.8|2961.8|2979.3|2967.3|2979.3|2967.3|2973.7|2961.7|17
1603249500000|2020-10-21 03:05:00|2978.8|2966.8|2979.3|2967.3|2982.3|2970.3|2976.3|2964.3|0
1603249800000|2020-10-21 03:10:00|2978.8|2966.8|2979.6|2967.6|2981.1|2969.1|2973.6|2960.2|24
1603250100000|2020-10-21 03:15:00|2980.1|2968.1|2978.1|2966.1|2980.1|2968.1|2976.2|2964.2|0
1603250400000|2020-10-21 03:20:00|2977.1|2965.1|2974.2|2962.2|2979.2|2967.2|2973.7|2961.7|4
1603250700000|2020-10-21 03:25:00|2973.7|2961.7|2974.2|2962.2|2974.6|2962.6|2972.7|2960.7|0
1603251000000|2020-10-21 03:30:00|2975.1|2963.1|2974.1|2962.1|2976|2964|2973.1|2961.1|1
1603251300000|2020-10-21 03:35:00|2974.6|2962.6|2973.1|2961.1|2974.6|2962.6|2972.6|2960.6|0
1603251600000|2020-10-21 03:40:00|2973.6|2961.6|2973.6|2961.6|2974.6|2962.6|2972.6|2960.6|0
1603251900000|2020-10-21 03:45:00|2973.1|2961.1|2976.5|2964.5|2977.5|2965.5|2973.1|2961.1|12
1603252200000|2020-10-21 03:50:00|2977|2965|2974.1|2962.1|2977|2965|2974.1|2962.1|0
1603252500000|2020-10-21 03:55:00|2975.1|2963.1|2977.1|2965.1|2977.1|2965.1|2975.1|2963.1|10
1603252800000|2020-10-21 04:00:00|2976.6|2964.6|2975.2|2963.2|2976.6|2964.6|2975.2|2963.2|0
1603253100000|2020-10-21 04:05:00|2974.7|2962.7|2974.7|2962.7|2974.7|2962.7|2974.7|2962.7|0
1603253400000|2020-10-21 04:10:00|2973.7|2961.7|2973.7|2961.7|2974.2|2962.2|2973.7|2961.7|3
1603253700000|2020-10-21 04:15:00|2974.2|2962.2|2975.1|2963.1|2975.1|2963.1|2973.7|2961.7|4
1603254000000|2020-10-21 04:20:00|2974.6|2962.6|2976.1|2964.1|2976.1|2964.1|2974.6|2962.6|0
1603254300000|2020-10-21 04:25:00|2977|2965|2976.1|2964.1|2978.4|2966.4|2975.6|2963.6|4
1603261800000|2020-10-21 06:30:00|2994.8|2982.8|2993.3|2981.3|3002.8|2990.8|2992.9|2980.9|36
1603262100000|2020-10-21 06:35:00|2992.9|2980.9|2996.4|2984.4|2996.9|2984.9|2992.8|2980.8|14
1603262400000|2020-10-21 06:40:00|2996.9|2984.9|2989.4|2977.4|2997.4|2985.4|2987.8|2975.8|2
1603262700000|2020-10-21 06:45:00|2988.9|2976.9|2979.4|2967.4|2988.9|2976.9|2977.4|2965.4|0
1603263000000|2020-10-21 06:50:00|2979|2967|2982.9|2970.9|2986.4|2974.4|2979|2967|14
1603263300000|2020-10-21 06:55:00|2984.3|2972.3|2986.3|2974.3|2986.3|2974.3|2980.4|2968.4|12
1603263600000|2020-10-21 07:00:00|2985.3|2973.3|2984.8|2972.8|2987.3|2975.3|2982.4|2970.4|19
1603263900000|2020-10-21 07:05:00|2985.8|2973.8|2984.8|2972.8|2986.8|2974.8|2981.8|2969.8|8
1603264200000|2020-10-21 07:10:00|2984.3|2972.3|2982.8|2970.8|2984.8|2972.8|2982.8|2970.8|20
1603264500000|2020-10-21 07:15:00|2982.3|2970.3|2985.8|2973.8|2986.3|2974.3|2979.4|2967.4|22
1603264800000|2020-10-21 07:20:00|2986.3|2974.3|2987.8|2975.8|2988.8|2976.8|2986.3|2974.3|24
1603265100000|2020-10-21 07:25:00|2987.3|2975.3|2985.3|2973.3|2987.8|2975.8|2983.8|2971.8|9
1603265400000|2020-10-21 07:30:00|2985.8|2973.8|2988.2|2976.2|2988.2|2976.2|2982.8|2970.8|19
1603265700000|2020-10-21 07:35:00|2987.8|2975.8|2988.3|2976.3|2989.3|2977.3|2985.8|2973.8|30
1603266000000|2020-10-21 07:40:00|2987.8|2975.8|2984.3|2972.3|2987.8|2975.8|2980.8|2968.8|6
1603266300000|2020-10-21 07:45:00|2985.3|2973.3|2985.7|2973.7|2986.7|2974.7|2981.7|2969.7|20
1603266600000|2020-10-21 07:50:00|2986.7|2974.7|2987.2|2975.2|2989.2|2977.2|2985.7|2973.7|9
1603266900000|2020-10-21 07:55:00|2988.2|2976.2|2988.5|2976.5|2989.4|2977.4|2984.7|2972.7|21
1603267200000|2020-10-21 08:00:00|2988.4|2976.4|2997.5|2985.5|2998|2986|2988.4|2976.4|8
1603267500000|2020-10-21 08:05:00|2997|2985|2995|2983|2999.9|2987.9|2995|2983|16
1603267800000|2020-10-21 08:10:00|2995.5|2983.5|2992.5|2980.5|2995.5|2983.5|2991.5|2979.5|3
1603268100000|2020-10-21 08:15:00|2993|2981|2991.9|2979.9|2993.5|2981.5|2989.5|2977.5|3
1603268400000|2020-10-21 08:20:00|2991.4|2979.4|2990|2978|2992.5|2980.5|2988.5|2976.5|0
1603268700000|2020-10-21 08:25:00|2990.5|2978.5|2991|2979|2991|2979|2986|2974|0
1603269000000|2020-10-21 08:30:00|2990.4|2978.4|2987.4|2975.4|2991.5|2979.5|2986.4|2974.4|0
1603269300000|2020-10-21 08:35:00|2986.9|2974.9|2989.9|2977.9|2991.4|2979.4|2986.4|2974.4|0
1603269600000|2020-10-21 08:40:00|2989.4|2977.4|2991.4|2979.4|2992.4|2980.4|2989.4|2977.4|0
1603269900000|2020-10-21 08:45:00|2991.9|2979.9|2990.9|2978.9|2991.9|2979.9|2990.9|2978.9|0
1603270200000|2020-10-21 08:50:00|2989.9|2977.9|2987.4|2975.4|2989.9|2977.9|2987|2975|0
1603270500000|2020-10-21 08:55:00|2988.3|2976.3|2980|2968|2988.4|2976.4|2980|2968|2
1603270800000|2020-10-21 09:00:00|2980.5|2968.5|2982.9|2970.9|2984.9|2972.9|2980|2968|0
1603271100000|2020-10-21 09:05:00|2983.4|2971.4|2984.3|2972.3|2984.4|2972.4|2982.9|2970.9|0
1603271400000|2020-10-21 09:10:00|2983.4|2971.4|2982.8|2970.8|2984.8|2972.8|2982.8|2970.8|1
1603271700000|2020-10-21 09:15:00|2983.3|2971.3|2987.3|2975.3|2987.8|2975.8|2983.3|2971.3|10
1603272000000|2020-10-21 09:20:00|2987.4|2975.4|2988.8|2976.8|2988.8|2976.8|2987.3|2975.3|25
1603272300000|2020-10-21 09:25:00|2988.7|2976.7|2990.2|2978.2|2990.7|2978.7|2988.7|2976.7|7
1603272600000|2020-10-21 09:30:00|2989.7|2977.7|2985.1|2973.1|2994.1|2981.1|2984.2|2970.2|3
1603272900000|2020-10-21 09:35:00|2987.1|2971.1|2986.1|2974.1|2989|2975.6|2983.6|2971.1|0
1603273200000|2020-10-21 09:40:00|2985.6|2973.6|2985.1|2973.1|2985.6|2973.6|2982.7|2970.7|0
1603273500000|2020-10-21 09:45:00|2985.5|2973.5|2979.6|2967.6|2985.5|2973.5|2979.6|2967.5|5
1603273800000|2020-10-21 09:50:00|2981.7|2965.7|2963.5|2951.5|2981.7|2968.1|2963.5|2950.4|0
1603274100000|2020-10-21 09:55:00|2964|2952|2966.2|2950.2|2967.6|2952.9|2954.6|2941.6|4
1603333800000|2020-10-22 02:30:00|2953.5|2941.5|2961.8|2949.8|2965.2|2953.2|2953.4|2941.4|173
1603334100000|2020-10-22 02:35:00|2961.7|2949.7|2954.3|2942.3|2966.3|2954.3|2953.3|2941.3|111
1603334400000|2020-10-22 02:40:00|2953.8|2941.8|2949.3|2937.3|2953.8|2941.8|2944.8|2932.8|158
1603334700000|2020-10-22 02:45:00|2948.8|2936.8|2958.3|2946.3|2959.3|2947.3|2948.8|2936.8|65
1603335000000|2020-10-22 02:50:00|2957.8|2945.8|2963.3|2951.3|2967.6|2955.6|2954.8|2942.8|29
1603335300000|2020-10-22 02:55:00|2964.3|2952.3|2964.8|2952.8|2964.8|2952.8|2959.2|2947.2|3
1603335600000|2020-10-22 03:00:00|2965.3|2953.3|2977.3|2965.3|2978.3|2966.3|2963.2|2951.2|81
1603335900000|2020-10-22 03:05:00|2978.2|2966.2|2983.8|2971.8|2984.3|2972.3|2974.8|2962.8|82
1603336200000|2020-10-22 03:10:00|2983.3|2971.3|2979.7|2967.7|2983.7|2971.7|2979.7|2967.7|93
1603336500000|2020-10-22 03:15:00|2980.7|2968.7|2979.7|2967.7|2981.7|2969.7|2977.2|2965.2|22
1603336800000|2020-10-22 03:20:00|2979.8|2967.8|2988.2|2976.2|2989.2|2977.2|2978.7|2966.7|117
1603337100000|2020-10-22 03:25:00|2988.7|2976.7|2986.7|2974.7|2989.7|2977.7|2985.7|2973.7|104
1603337400000|2020-10-22 03:30:00|2985.2|2973.2|2983.1|2971.1|2985.2|2973.2|2982.1|2970.1|38
1603337700000|2020-10-22 03:35:00|2983.6|2971.6|2985.1|2973.1|2985.1|2973.1|2983.2|2971.2|17
1603338000000|2020-10-22 03:40:00|2986.6|2974.6|2983.1|2971.1|2986.6|2974.6|2980.6|2968.6|13
1603338300000|2020-10-22 03:45:00|2982.6|2970.6|2981.6|2969.6|2983.1|2971.1|2979.1|2967.1|29
1603338600000|2020-10-22 03:50:00|2982.6|2970.6|2981.6|2969.6|2983.6|2971.6|2980.1|2968.1|4
1603338900000|2020-10-22 03:55:00|2981.1|2969.1|2980.1|2968.1|2982.1|2970.1|2979.6|2967.6|7
1603339200000|2020-10-22 04:00:00|2979.6|2967.6|2984.1|2972.1|2984.6|2972.6|2979.6|2967.6|7
1603339500000|2020-10-22 04:05:00|2984.6|2972.6|2983.6|2971.6|2984.6|2972.6|2982.6|2970.6|19
1603339800000|2020-10-22 04:10:00|2984.6|2972.6|2982.6|2970.6|2984.6|2972.6|2980.6|2968.6|10
1603340100000|2020-10-22 04:15:00|2982.1|2970.1|2985.1|2973.1|2985.1|2973.1|2982.1|2970.1|0
1603340400000|2020-10-22 04:20:00|2985.6|2973.6|2988.1|2976.1|2990.5|2978.5|2985.6|2973.6|22
1603340700000|2020-10-22 04:25:00|2987.6|2975.6|2987|2975|2988|2976|2986.5|2974.5|30
1603348200000|2020-10-22 06:30:00|2996.9|2984.9|3000.4|2988.4|3002.9|2990.9|2996.3|2984.3|454
1603348500000|2020-10-22 06:35:00|2999.9|2987.9|2999.9|2987.9|3000.9|2988.9|2990.4|2978.4|52
1603348800000|2020-10-22 06:40:00|3000.4|2988.4|3001.9|2989.9|3001.9|2989.9|2997.9|2985.9|184
1603349100000|2020-10-22 06:45:00|3002.8|2990.8|3006.8|2994.8|3006.8|2994.8|3002.8|2990.8|429
1603349400000|2020-10-22 06:50:00|3006.3|2994.3|3005.8|2993.8|3006.8|2994.8|3004.3|2992.3|148
1603349700000|2020-10-22 06:55:00|3004.8|2992.8|3008.7|2996.7|3009.7|2997.7|3003.8|2991.8|178
1603350000000|2020-10-22 07:00:00|3007.3|2995.3|3006.8|2994.8|3008.2|2996.2|3005.2|2993.2|60
1603350300000|2020-10-22 07:05:00|3007.3|2995.3|3004.2|2992.2|3009.3|2997.3|3001.2|2989.2|57
1603350600000|2020-10-22 07:10:00|3004.7|2992.7|3008.3|2996.3|3008.8|2996.8|3003.2|2991.2|183
1603350900000|2020-10-22 07:15:00|3009.3|2997.3|3004.3|2992.3|3009.3|2997.3|3003.3|2991.3|83
1603351200000|2020-10-22 07:20:00|3003.8|2991.8|3004.2|2992.2|3005.7|2993.7|2999.3|2987.3|68
1603351500000|2020-10-22 07:25:00|3004.7|2992.7|3001.2|2989.2|3004.7|2992.7|3000.2|2988.2|42
1603351800000|2020-10-22 07:30:00|3002.2|2990.2|3004.2|2992.2|3004.2|2992.2|3000.3|2988.3|64
1603352100000|2020-10-22 07:35:00|3004.7|2992.7|3000.2|2988.2|3004.7|2992.7|2998.2|2986.2|46
1603352400000|2020-10-22 07:40:00|2998.7|2986.7|2997.2|2985.2|2998.7|2986.7|2996.2|2984.2|207
1603352700000|2020-10-22 07:45:00|2997.7|2985.7|2999.6|2987.6|2999.6|2987.6|2995.2|2983.2|62
1603353000000|2020-10-22 07:50:00|2999.1|2987.1|3000.6|2988.6|3001.7|2989.7|2998.1|2986.1|98
1603353300000|2020-10-22 07:55:00|3001.1|2989.1|3001.1|2989.1|3004.1|2992.1|3000.6|2988.6|59
1603353600000|2020-10-22 08:00:00|3002.1|2990.1|3003.6|2991.6|3004.1|2992.1|3001.1|2989.1|61
1603353900000|2020-10-22 08:05:00|3004.1|2992.1|3000.6|2988.6|3004.1|2992.1|3000.6|2988.6|71
1603354200000|2020-10-22 08:10:00|2999.1|2987.1|2998.6|2986.6|3000.1|2988.1|2998.6|2986.6|75
1603354500000|2020-10-22 08:15:00|2999.1|2987.1|2995.6|2983.6|2999.1|2987.1|2995.6|2983.6|178
1603354800000|2020-10-22 08:20:00|2995.1|2983.1|2999.6|2987.6|3002.1|2990.1|2995.1|2983.1|61
1603355100000|2020-10-22 08:25:00|3000.6|2988.6|3003.1|2991.1|3003.1|2991.1|2999.1|2987.1|29
1603355400000|2020-10-22 08:30:00|3003.6|2991.6|3008.1|2996.1|3008.6|2996.6|3003.6|2991.6|111
1603355700000|2020-10-22 08:35:00|3008|2996|3007|2995|3008.6|2996.6|3005.6|2993.6|109
1603356000000|2020-10-22 08:40:00|3007.1|2995.1|3006.5|2994.5|3008.5|2996.5|3006|2994|56
1603356300000|2020-10-22 08:45:00|3006.6|2994.6|3007.5|2995.5|3008|2996|3006.5|2994.5|147
1603356600000|2020-10-22 08:50:00|3007.1|2995.1|3007.5|2995.5|3007.5|2995.5|3005.1|2993.1|99
1603356900000|2020-10-22 08:55:00|3009|2997|3011.5|2999.5|3011.5|2999.5|3009|2997|95
1603357200000|2020-10-22 09:00:00|3012|3000|2994.1|2982.1|3012|3000|2993.1|2981.1|53
1603357500000|2020-10-22 09:05:00|2993.6|2981.6|2992.1|2980.1|2996.1|2984.1|2984.6|2972.6|113
1603357800000|2020-10-22 09:10:00|2991.6|2979.6|2991.2|2979.2|2998.6|2986.6|2990.2|2978.2|167
1603358100000|2020-10-22 09:15:00|2990.7|2978.7|2987.7|2975.7|2993.7|2981.7|2983.2|2971.2|106
1603358400000|2020-10-22 09:20:00|2988.2|2976.2|2987.2|2975.2|2988.2|2976.2|2982.7|2970.7|70
1603358700000|2020-10-22 09:25:00|2987.7|2975.7|2988.1|2976.1|2989.7|2977.7|2985.7|2973.7|24
1603359000000|2020-10-22 09:30:00|2987.6|2975.6|2987.6|2975.6|2990.6|2978.6|2987.6|2975.6|75
1603359300000|2020-10-22 09:35:00|2986.1|2974.1|2992.1|2980.1|2993.1|2981.1|2986.1|2974.1|44
1603359600000|2020-10-22 09:40:00|2992.6|2980.6|2999|2987|3000.1|2988.1|2992.1|2980.1|31
1603359900000|2020-10-22 09:45:00|2998.6|2986.6|3000.5|2988.5|3000.6|2988.6|2998.6|2986.6|85
1603360200000|2020-10-22 09:50:00|3000.6|2988.6|3009.9|2997.9|3010.4|2998.4|3000.6|2988.6|18
1603360500000|2020-10-22 09:55:00|3010.4|2998.4|3019.5|3007.5|3022.4|3010.4|3010.4|2998.4|243
1603420200000|2020-10-23 02:30:00|3033.3|3021.3|3035.3|3023.3|3036.8|3024.8|3026.3|3014.3|119
1603420500000|2020-10-23 02:35:00|3035.8|3023.8|3040.7|3028.7|3041.8|3029.8|3032.8|3020.8|58
1603420800000|2020-10-23 02:40:00|3041.7|3029.7|3037.7|3025.7|3042.3|3030.3|3037.2|3025.2|60
1603421100000|2020-10-23 02:45:00|3038.2|3026.2|3033.7|3021.7|3038.2|3026.2|3033.2|3021.2|127
1603421400000|2020-10-23 02:50:00|3034.2|3022.2|3036.2|3024.2|3036.2|3024.2|3031.7|3019.7|86
1603421700000|2020-10-23 02:55:00|3035.7|3023.7|3034.2|3022.2|3036.2|3024.2|3031.7|3019.7|42
1603422000000|2020-10-23 03:00:00|3033.7|3021.7|3032.7|3020.7|3034.7|3022.7|3029.7|3017.7|36
1603422300000|2020-10-23 03:05:00|3033.2|3021.2|3036.2|3024.2|3036.2|3024.2|3032.7|3020.7|39
1603422600000|2020-10-23 03:10:00|3035.2|3023.2|3035.7|3023.7|3036.2|3024.2|3031.7|3019.7|65
1603422900000|2020-10-23 03:15:00|3034.7|3022.7|3038.2|3026.2|3041.7|3029.7|3034.7|3022.7|12
1603423200000|2020-10-23 03:20:00|3037.2|3025.2|3038.2|3026.2|3038.2|3026.2|3035.2|3023.2|10
1603423500000|2020-10-23 03:25:00|3037.2|3025.2|3024.2|3012.2|3037.2|3025.2|3021.2|3009.2|36
1603423800000|2020-10-23 03:30:00|3023.7|3011.7|3011.7|2999.7|3026.7|3014.7|3011.7|2999.7|26
1603424100000|2020-10-23 03:35:00|3010.7|2998.7|3006.1|2994.1|3012.2|3000.2|2966.7|2954.7|158
1603424400000|2020-10-23 03:40:00|3005.6|2993.6|3004.1|2992.1|3008.6|2996.6|3002.6|2990.6|67
1603424700000|2020-10-23 03:45:00|3003.1|2991.1|2995.1|2983.1|3003.1|2991.1|2990.2|2978.2|150
1603425000000|2020-10-23 03:50:00|2994.6|2982.6|3009.6|2997.6|3010.1|2998.1|2994.1|2982.1|169
1603425300000|2020-10-23 03:55:00|3010.1|2998.1|3010.1|2998.1|3011.1|2999.1|3007.1|2995.1|81
1603425600000|2020-10-23 04:00:00|3010.6|2998.6|3017.1|3005.1|3021.1|3009.1|3010.6|2998.6|44
1603425900000|2020-10-23 04:05:00|3014.1|3002.1|3013.6|3001.6|3015.1|3003.1|3011.6|2999.6|3
1603426200000|2020-10-23 04:10:00|3011.1|2999.1|3006.6|2994.6|3011.6|2999.6|3006.1|2994.1|30
1603426500000|2020-10-23 04:15:00|3006.1|2994.1|3002.1|2990.1|3006.6|2994.6|2998.1|2986.1|3
1603426800000|2020-10-23 04:20:00|3002.6|2990.6|2998.1|2986.1|3003.6|2991.6|2996.6|2984.6|0
1603427100000|2020-10-23 04:25:00|2998.6|2986.6|2992.1|2980.1|2999.6|2987.6|2991.1|2979.1|28
1603434600000|2020-10-23 06:30:00|2987.9|2975.9|3005.9|2993.9|3008.9|2996.9|2978.9|2966.9|54
1603434900000|2020-10-23 06:35:00|3005.4|2993.4|3006.9|2994.9|3009.4|2997.4|2999.9|2987.9|58
1603435200000|2020-10-23 06:40:00|3006.4|2994.4|3008.3|2996.3|3014.3|3002.3|3005.8|2993.8|111
1603435500000|2020-10-23 06:45:00|3009.3|2997.3|3006.8|2994.8|3014.8|3002.8|3006.8|2994.8|146
1603435800000|2020-10-23 06:50:00|3007.3|2995.3|3003.3|2991.3|3007.3|2995.3|2997.8|2985.8|69
1603436100000|2020-10-23 06:55:00|3004.3|2992.3|2997.3|2985.3|3004.3|2992.3|2996.3|2984.3|159
1603436400000|2020-10-23 07:00:00|2996.8|2984.8|3002.8|2990.8|3004.3|2992.3|2996.8|2984.8|104
1603436700000|2020-10-23 07:05:00|3004.3|2992.3|3001.3|2989.3|3004.3|2992.3|2998.3|2986.3|66
1603437000000|2020-10-23 07:10:00|3001.8|2989.8|3001.3|2989.3|3005.3|2993.3|2998.8|2986.8|51
1603437300000|2020-10-23 07:15:00|3002.7|2990.7|3005.2|2993.2|3006.2|2994.2|3002.2|2990.2|162
1603437600000|2020-10-23 07:20:00|3005.7|2993.7|3002.2|2990.2|3005.7|2993.7|3001.7|2989.7|89
1603437900000|2020-10-23 07:25:00|3001.7|2989.7|2997.7|2985.7|3002.2|2990.2|2997.7|2985.7|48
1603438200000|2020-10-23 07:30:00|2998.7|2986.7|3005.2|2993.2|3007.2|2995.2|2998.2|2986.2|128
1603438500000|2020-10-23 07:35:00|3005.7|2993.7|3008.7|2996.7|3009.2|2997.2|3004.2|2992.2|91
1603438800000|2020-10-23 07:40:00|3009.2|2997.2|3004.2|2992.2|3009.2|2997.2|3000.7|2988.7|96
1603439100000|2020-10-23 07:45:00|3003.7|2991.7|2988.2|2976.2|3003.7|2991.7|2987.7|2975.7|110
1603439400000|2020-10-23 07:50:00|2988.7|2976.7|3000.7|2988.7|3003.7|2991.7|2988.7|2976.7|148
1603439700000|2020-10-23 07:55:00|3001.2|2989.2|3000.1|2988.1|3002.7|2990.7|2997.7|2985.7|87
1603440000000|2020-10-23 08:00:00|3000.6|2988.6|3003.1|2991.1|3004.6|2992.6|3000.1|2988.1|74
1603440300000|2020-10-23 08:05:00|3003.6|2991.6|3005.6|2993.6|3007.6|2995.6|3003.6|2991.6|103
1603440600000|2020-10-23 08:10:00|3006.1|2994.1|3006.1|2994.1|3008.6|2996.6|3004.6|2992.6|146
1603440900000|2020-10-23 08:15:00|3005.6|2993.6|3001.6|2989.6|3006.1|2994.1|3001.6|2989.6|73
1603441200000|2020-10-23 08:20:00|3000.6|2988.6|3001.6|2989.6|3003.1|2991.1|2995.1|2983.1|80
1603441500000|2020-10-23 08:25:00|3000.6|2988.6|2999.1|2987.1|3002.1|2990.1|2996.1|2984.1|33
1603441800000|2020-10-23 08:30:00|2999.6|2987.6|2996.6|2984.6|3002.6|2990.6|2995.1|2983.1|44
1603442100000|2020-10-23 08:35:00|2996.1|2984.1|2997.1|2985.1|3001.1|2989.1|2995.1|2983.1|51
1603442400000|2020-10-23 08:40:00|2997|2985|2998|2986|2998.5|2986.5|2992.1|2980.1|70
1603442700000|2020-10-23 08:45:00|2998.5|2986.5|2999|2987|3000|2988|2996|2984|115
1603443000000|2020-10-23 08:50:00|2998.5|2986.5|2994.5|2982.5|2998.5|2986.5|2993.5|2981.5|29
1603443300000|2020-10-23 08:55:00|2995|2983|2998|2986|2998.5|2986.5|2993.5|2981.5|24
1603443600000|2020-10-23 09:00:00|2997.5|2985.5|2997|2985|3000|2988|2996|2984|14
1603443900000|2020-10-23 09:05:00|2996.5|2984.5|2996.5|2984.5|2999|2987|2996|2984|6
1603444200000|2020-10-23 09:10:00|2997|2985|2998|2986|2999|2987|2997|2985|14
1603444500000|2020-10-23 09:15:00|3000|2988|3001|2989|3001.5|2989.5|2998|2986|69
1603444800000|2020-10-23 09:20:00|3000.5|2988.5|3004|2992|3004|2992|3000.5|2988.5|14
1603445100000|2020-10-23 09:25:00|3003.9|2991.9|3007.9|2995.9|3007.9|2995.9|3001.9|2989.9|107
1603445400000|2020-10-23 09:30:00|3008.4|2996.4|3013.4|3001.4|3014.9|3002.9|3008.4|2996.4|168
1603445700000|2020-10-23 09:35:00|3014.4|3002.4|3020.4|3008.4|3020.4|3008.4|3011.4|2999.4|316
1603446000000|2020-10-23 09:40:00|3019.4|3007.4|3026.4|3014.4|3028.4|3016.4|3016.9|3004.9|291
1603446300000|2020-10-23 09:45:00|3025.4|3013.4|3032.4|3020.4|3032.4|3020.4|3025.4|3013.4|220
1603446600000|2020-10-23 09:50:00|3032.9|3020.9|3033.4|3021.4|3036.4|3024.4|3029.4|3017.4|138
1603446900000|2020-10-23 09:55:00|3033.9|3021.9|3033.4|3021.4|3034.4|3022.4|3031.9|3019.9|127
1603679400000|2020-10-26 02:30:00|3061.6|3049.6|3083.1|3071.1|3085|3073|3060.6|3048.6|212
1603679700000|2020-10-26 02:35:00|3083|3071|3082.4|3070.4|3085.8|3073.8|3081.8|3069.8|180
1603680000000|2020-10-26 02:40:00|3082.5|3070.5|3087.4|3075.4|3088.4|3076.4|3080.9|3068.9|100
1603680300000|2020-10-26 02:45:00|3088.4|3076.4|3083|3071|3088.4|3076.4|3082.5|3070.5|23
1603680600000|2020-10-26 02:50:00|3082.5|3070.5|3079.8|3067.8|3082.9|3070.9|3079.8|3067.8|120
1603680900000|2020-10-26 02:55:00|3080.3|3068.3|3081.9|3069.9|3081.9|3069.9|3078.3|3066.3|43
1603681200000|2020-10-26 03:00:00|3080.9|3068.9|3082.8|3070.8|3083.4|3071.4|3080.4|3068.4|3
1603681500000|2020-10-26 03:05:00|3082.9|3070.9|3082.4|3070.4|3082.9|3070.9|3079.9|3067.9|1
1603681800000|2020-10-26 03:10:00|3083|3071|3089.9|3077.9|3092.4|3080.4|3083|3071|46
1603682100000|2020-10-26 03:15:00|3090.4|3078.4|3090.5|3078.5|3091|3079|3086.4|3074.4|43
1603682400000|2020-10-26 03:20:00|3091|3079|3086.5|3074.5|3091.5|3079.5|3085.5|3073.5|16
1603682700000|2020-10-26 03:25:00|3087|3075|3088.2|3076.2|3088.7|3076.7|3082.7|3070.7|46
1603683000000|2020-10-26 03:30:00|3088.7|3076.7|3089.5|3077.5|3090.6|3078.6|3087.2|3075.2|25
1603683300000|2020-10-26 03:35:00|3089.4|3077.4|3090.4|3078.4|3093.5|3081.5|3089.4|3077.4|28
1603683600000|2020-10-26 03:40:00|3089.9|3077.9|3089.9|3077.9|3090.9|3078.9|3089.9|3077.9|40
1603683900000|2020-10-26 03:45:00|3089.4|3077.4|3095.5|3083.5|3095.5|3083.5|3089.4|3077.4|6
1603684200000|2020-10-26 03:50:00|3095|3083|3093|3081|3095|3083|3091|3079|2
1603684500000|2020-10-26 03:55:00|3093.5|3081.5|3094|3082|3094|3082|3093|3081|2
1603684800000|2020-10-26 04:00:00|3093.9|3081.9|3091.5|3079.5|3093.9|3081.9|3090.4|3078.4|0
1603685100000|2020-10-26 04:05:00|3091.9|3079.9|3093.5|3081.5|3093.9|3081.9|3091.9|3079.9|5
1603685400000|2020-10-26 04:10:00|3092.6|3080.6|3093|3081|3093.5|3081.5|3091.6|3079.6|5
1603685700000|2020-10-26 04:15:00|3092.6|3080.6|3093|3081|3093|3081|3091.6|3079.6|1
1603686000000|2020-10-26 04:20:00|3093.5|3081.5|3094.5|3082.5|3094.5|3082.5|3093.5|3081.5|14
1603686300000|2020-10-26 04:25:00|3094.4|3082.4|3096.8|3084.8|3097.9|3085.9|3094.4|3082.4|60
1603693800000|2020-10-26 06:30:00|3094.1|3082.1|3076.3|3064.3|3094.6|3082.6|3075.2|3063.2|68
1603694100000|2020-10-26 06:35:00|3076.2|3064.2|3075.6|3063.6|3076.5|3064.5|3067.5|3055.5|287
1603694400000|2020-10-26 06:40:00|3076.5|3064.5|3074.8|3062.8|3076.9|3064.9|3073.3|3061.3|64
1603694700000|2020-10-26 06:45:00|3075.4|3063.4|3072.3|3060.3|3076.3|3064.3|3072.3|3060.3|15
1603695000000|2020-10-26 06:50:00|3072.8|3060.8|3072.8|3060.8|3073.8|3061.8|3072.3|3060.3|14
1603695300000|2020-10-26 06:55:00|3072.7|3060.7|3073.1|3061.1|3073.2|3061.2|3071.4|3059.4|42
1603695600000|2020-10-26 07:00:00|3073.2|3061.2|3073.7|3061.7|3075.8|3063.8|3072.4|3060.4|88
1603695900000|2020-10-26 07:05:00|3073.1|3061.1|3073.2|3061.2|3074.1|3062.1|3072.7|3060.7|38
1603696200000|2020-10-26 07:10:00|3073.1|3061.1|3072.9|3060.9|3073.5|3061.5|3070|3058|55
1603696500000|2020-10-26 07:15:00|3072.5|3060.5|3072.5|3060.5|3072.9|3060.9|3071.5|3059.5|32
1603696800000|2020-10-26 07:20:00|3072.4|3060.4|3075.1|3063.1|3076.2|3064.2|3072.4|3060.4|124
1603697100000|2020-10-26 07:25:00|3074.6|3062.6|3074|3062|3075.5|3063.5|3074|3062|46
1603697400000|2020-10-26 07:30:00|3073|3061|3071.3|3059.3|3073|3061|3070|3058|103
1603697700000|2020-10-26 07:35:00|3071.8|3059.8|3084.2|3072.2|3084.2|3072.2|3071.8|3059.8|32
1603698000000|2020-10-26 07:40:00|3083.2|3071.2|3091.7|3079.7|3093.2|3081.2|3079.7|3067.7|228
1603698300000|2020-10-26 07:45:00|3092.2|3080.2|3107|3095|3108.6|3096.6|3091.8|3079.8|238
1603698600000|2020-10-26 07:50:00|3107.5|3095.5|3093.5|3081.5|3107.6|3095.6|3093.5|3081.5|160
1603698900000|2020-10-26 07:55:00|3094|3082|3090.4|3078.4|3095.4|3083.4|3089.4|3077.4|66
1603699200000|2020-10-26 08:00:00|3091|3079|3092.4|3080.4|3096.4|3084.4|3090.5|3078.5|114
1603699500000|2020-10-26 08:05:00|3093.4|3081.4|3089.3|3077.3|3094.9|3082.9|3088.9|3076.9|42
1603699800000|2020-10-26 08:10:00|3090.2|3078.2|3090.5|3078.5|3093.4|3081.4|3088|3076|79
1603700100000|2020-10-26 08:15:00|3090.4|3078.4|3092.8|3080.8|3094.4|3082.4|3089.3|3077.3|24
1603700400000|2020-10-26 08:20:00|3093.2|3081.2|3085.4|3073.4|3093.2|3081.2|3084.8|3072.8|95
1603700700000|2020-10-26 08:25:00|3085.3|3073.3|3083.8|3071.8|3086.8|3074.8|3083.8|3071.8|53
1603701000000|2020-10-26 08:30:00|3081.9|3069.9|3084.4|3072.4|3084.4|3072.4|3080.3|3068.3|90
1603701300000|2020-10-26 08:35:00|3083.9|3071.9|3089.3|3077.3|3091.3|3079.3|3083.4|3071.4|16
1603701600000|2020-10-26 08:40:00|3089.8|3077.8|3084.8|3072.8|3089.8|3077.8|3083.9|3071.9|9
1603701900000|2020-10-26 08:45:00|3085.3|3073.3|3087.3|3075.3|3089.8|3077.8|3084.8|3072.8|27
1603702200000|2020-10-26 08:50:00|3086.8|3074.8|3087.3|3075.3|3087.8|3075.8|3084.3|3072.3|79
1603702500000|2020-10-26 08:55:00|3087.8|3075.8|3092.2|3080.2|3093.3|3081.3|3087.3|3075.3|34
1603702800000|2020-10-26 09:00:00|3092.7|3080.7|3095.1|3083.1|3095.1|3083.1|3092.2|3080.2|122
1603703100000|2020-10-26 09:05:00|3094.6|3082.6|3091.6|3079.6|3106.1|3094.1|3091.6|3079.6|84
1603703400000|2020-10-26 09:10:00|3092.1|3080.1|3099.7|3087.7|3100.7|3088.7|3092|3080|71
1603703700000|2020-10-26 09:15:00|3100.7|3088.7|3103.2|3091.2|3103.7|3091.7|3099.7|3087.7|120
1603704000000|2020-10-26 09:20:00|3103.7|3091.7|3125.4|3113.4|3125.5|3113.5|3103.3|3086.6|206
1603704300000|2020-10-26 09:25:00|3126.4|3114.4|3134.6|3122.6|3142.1|3130.1|3124.8|3112.8|128
1603704600000|2020-10-26 09:30:00|3134.1|3122.1|3134.4|3122.4|3142.6|3130.6|3132.2|3120.2|93
1603704900000|2020-10-26 09:35:00|3134.3|3122.3|3151.1|3139.1|3154.4|3142.4|3133.4|3121.4|332
1603705200000|2020-10-26 09:40:00|3150.1|3138.1|3155.2|3143.2|3155.7|3143.7|3146|3126|91
1603705500000|2020-10-26 09:45:00|3154.7|3142.7|3177|3165|3184.9|3172.9|3154.7|3142.7|127
1603705800000|2020-10-26 09:50:00|3176.9|3164.9|3172.6|3160.6|3188|3176|3170.7|3158.7|193
1603706100000|2020-10-26 09:55:00|3173.1|3161.1|3179.1|3167.1|3185.9|3173.9|3173|3161|220
1603765800000|2020-10-27 02:30:00|3154.8|3142.8|3140|3128|3155.8|3143.8|3139.1|3127.1|140
1603766100000|2020-10-27 02:35:00|3139.9|3127.9|3150.9|3138.9|3157.2|3145.2|3137.6|3125.6|136
1603766400000|2020-10-27 02:40:00|3151.4|3139.4|3155.3|3143.3|3160.6|3148.6|3151.4|3139.4|124
1603766700000|2020-10-27 02:45:00|3154.9|3142.9|3160|3148|3166.5|3154.5|3154.3|3142.3|113
1603767000000|2020-10-27 02:50:00|3159.9|3147.9|3163|3151|3164|3152|3158|3146|70
1603767300000|2020-10-27 02:55:00|3160.7|3148.7|3155.2|3143.2|3161.3|3149.3|3155.2|3143.2|86
1603767600000|2020-10-27 03:00:00|3155|3143|3152.6|3140.6|3155|3143|3151.6|3139.6|100
1603767900000|2020-10-27 03:05:00|3152|3140|3146.7|3134.7|3152|3140|3145.6|3133.6|224
1603768200000|2020-10-27 03:10:00|3146.6|3134.6|3139.1|3127.1|3146.6|3134.6|3137.6|3125.6|60
1603768500000|2020-10-27 03:15:00|3138.1|3126.1|3132.7|3120.7|3138.1|3126.1|3127.7|3115.7|84
1603768800000|2020-10-27 03:20:00|3133.2|3121.2|3130.2|3118.2|3143.1|3131.1|3128.1|3116.1|123
1603769100000|2020-10-27 03:25:00|3130.7|3118.7|3135.2|3123.2|3137.2|3125.2|3127.4|3115.4|102
1603769400000|2020-10-27 03:30:00|3134.2|3122.2|3140.7|3128.7|3142.2|3130.2|3133.3|3121.3|40
1603769700000|2020-10-27 03:35:00|3140.3|3128.3|3138.4|3126.4|3143.7|3131.7|3138.4|3126.4|33
1603770000000|2020-10-27 03:40:00|3138.3|3126.3|3125.2|3113.2|3138.3|3126.3|3125.2|3113.2|121
1603770300000|2020-10-27 03:45:00|3124.7|3112.7|3130.8|3118.8|3132.3|3120.3|3124.7|3112.7|16
1603770600000|2020-10-27 03:50:00|3131.3|3119.3|3125.5|3113.5|3133.3|3121.3|3124.5|3112.5|79
1603770900000|2020-10-27 03:55:00|3128|3116|3138.9|3126.9|3138.9|3126.9|3127|3115|27
1603771200000|2020-10-27 04:00:00|3139.4|3127.4|3149.5|3137.5|3150.2|3138.2|3138.9|3126.9|235
1603771500000|2020-10-27 04:05:00|3150.8|3138.8|3156.4|3144.4|3157.9|3145.9|3150.8|3138.8|59
1603771800000|2020-10-27 04:10:00|3156.2|3144.2|3163.4|3151.4|3170|3158|3156.2|3144.2|125
1603772100000|2020-10-27 04:15:00|3164|3152|3176.3|3164.3|3176.4|3164.4|3164|3152|130
1603772400000|2020-10-27 04:20:00|3177.3|3165.3|3187.7|3175.7|3197.4|3185.4|3177.3|3165.3|125
1603772700000|2020-10-27 04:25:00|3187.2|3175.2|3169.6|3157.6|3187.7|3175.7|3169.5|3157.5|154
1603780200000|2020-10-27 06:30:00|3188.6|3176.6|3184.3|3172.3|3190.1|3178.1|3177.6|3165.1|21
1603780500000|2020-10-27 06:35:00|3184.2|3172.2|3171.9|3159.9|3184.2|3172.2|3171.3|3159.3|11
1603780800000|2020-10-27 06:40:00|3172.3|3160.3|3170.5|3158.5|3174.6|3162.6|3168|3156|13
1603781100000|2020-10-27 06:45:00|3170|3158|3164.3|3152.3|3171|3159|3162.3|3150.3|13
1603781400000|2020-10-27 06:50:00|3163.8|3151.8|3163.8|3151.8|3166.3|3154.3|3161.2|3149.2|68
1603781700000|2020-10-27 06:55:00|3164.3|3152.3|3174.8|3162.8|3174.8|3162.8|3164.3|3152.3|89
1603782000000|2020-10-27 07:00:00|3174.4|3162.4|3177.2|3165.2|3184.9|3172.9|3172.4|3160.4|95
1603782300000|2020-10-27 07:05:00|3177.3|3165.3|3184.7|3172.7|3186.7|3174.7|3176.8|3164.8|24
1603782600000|2020-10-27 07:10:00|3186.2|3174.2|3187.9|3175.9|3188.5|3176.5|3184.5|3172.5|29
1603782900000|2020-10-27 07:15:00|3187.5|3175.5|3181.9|3169.9|3188.5|3176.5|3181.9|3169.9|97
1603783200000|2020-10-27 07:20:00|3181.4|3169.4|3182.9|3170.9|3183.9|3171.9|3175.9|3163.9|28
1603783500000|2020-10-27 07:25:00|3183.8|3171.8|3179.9|3167.9|3185.9|3173.9|3173|3161|32
1603783800000|2020-10-27 07:30:00|3180.8|3168.8|3169.9|3157.9|3180.9|3168.9|3168.5|3156.5|16
1603784100000|2020-10-27 07:35:00|3170.4|3158.4|3175.9|3163.9|3177.4|3165.4|3169.9|3157.9|54
1603784400000|2020-10-27 07:40:00|3176.9|3164.9|3177.3|3165.3|3183.9|3171.9|3176.4|3164.4|39
1603784700000|2020-10-27 07:45:00|3177.8|3165.8|3181.3|3169.3|3183.9|3171.9|3177.3|3165.3|17
1603785000000|2020-10-27 07:50:00|3180.8|3168.8|3180.8|3168.8|3183.8|3171.8|3178.8|3166.8|15
1603785300000|2020-10-27 07:55:00|3180.4|3168.4|3178.3|3166.3|3180.4|3168.4|3171.8|3159.8|40
1603785600000|2020-10-27 08:00:00|3180|3168|3178.7|3166.7|3182.2|3170.2|3174.7|3162.7|53
1603785900000|2020-10-27 08:05:00|3179.2|3167.2|3174.2|3162.2|3179.2|3167.2|3173.2|3161.2|31
1603786200000|2020-10-27 08:10:00|3174.6|3162.6|3167.6|3155.6|3175.2|3163.2|3165.2|3153.2|102
1603786500000|2020-10-27 08:15:00|3168.7|3156.7|3173.4|3161.4|3175.6|3163.6|3168.6|3156.6|56
1603786800000|2020-10-27 08:20:00|3174.4|3162.4|3169.6|3157.6|3174.4|3162.4|3168.9|3156.9|47
1603787100000|2020-10-27 08:25:00|3170.1|3158.1|3161.2|3149.2|3170.1|3158.1|3159.2|3147.2|58
1603787400000|2020-10-27 08:30:00|3160.2|3148.2|3160.9|3148.9|3164.9|3152.9|3157.6|3145.6|52
1603787700000|2020-10-27 08:35:00|3160.5|3148.5|3162.3|3150.3|3163.3|3151.3|3157.8|3145.8|31
1603788000000|2020-10-27 08:40:00|3161.7|3149.7|3176.4|3164.4|3176.4|3164.4|3160.4|3148.4|93
1603788300000|2020-10-27 08:45:00|3175.4|3163.4|3180.4|3168.4|3180.9|3168.9|3174.9|3162.9|31
1603788600000|2020-10-27 08:50:00|3179.9|3167.9|3184.8|3172.8|3184.8|3172.8|3177|3165|63
1603788900000|2020-10-27 08:55:00|3184.7|3172.7|3184.3|3172.3|3185.3|3173.3|3176.1|3164.1|18
1603789200000|2020-10-27 09:00:00|3184.7|3172.7|3182.1|3170.1|3184.7|3172.7|3178.7|3166.7|20
1603789500000|2020-10-27 09:05:00|3181.7|3169.7|3181.2|3169.2|3185.8|3173.8|3180.1|3168.1|21
1603789800000|2020-10-27 09:10:00|3180.7|3168.7|3174.1|3162.1|3180.7|3168.7|3170|3158|40
1603790100000|2020-10-27 09:15:00|3173.6|3161.6|3182.8|3170.8|3182.9|3170.9|3173.2|3161.2|150
1603790400000|2020-10-27 09:20:00|3183.2|3171.2|3180.8|3168.8|3185.4|3173.4|3180.7|3168.7|15
1603790700000|2020-10-27 09:25:00|3181.8|3169.8|3182.5|3170.5|3183.5|3171.5|3180.1|3168.1|67
1603791000000|2020-10-27 09:30:00|3183.1|3171.1|3189|3177|3189.1|3177.1|3179.8|3167.8|144
1603791300000|2020-10-27 09:35:00|3188.6|3176.6|3189.9|3177.9|3190|3178|3188|3176|86
1603791600000|2020-10-27 09:40:00|3189.8|3177.8|3184|3172|3189.8|3177.8|3180.2|3168.2|267
1603791900000|2020-10-27 09:45:00|3185|3173|3187.6|3175.6|3187.9|3175.9|3181.5|3169.5|102
1603792200000|2020-10-27 09:50:00|3187.5|3175.5|3190.5|3178.5|3191.6|3179.6|3186.1|3174.1|138
1603792500000|2020-10-27 09:55:00|3191.6|3179.6|3180|3168|3191.6|3179.6|3178.7|3166.7|269
1603852200000|2020-10-28 02:30:00|3151.2|3139.2|3149.3|3137.3|3158.7|3146.7|3144.2|3132.2|91
1603852500000|2020-10-28 02:35:00|3149.2|3137.2|3154.6|3142.6|3154.6|3142.6|3144.8|3132.8|46
1603852800000|2020-10-28 02:40:00|3155|3143|3149.9|3137.9|3155.2|3143.2|3149.9|3137.9|17
1603853100000|2020-10-28 02:45:00|3149.7|3137.7|3158|3146|3158.6|3146.6|3146.4|3134.4|20
1603853400000|2020-10-28 02:50:00|3158.5|3146.5|3162.3|3150.3|3162.3|3150.3|3154.2|3142.2|46
1603853700000|2020-10-28 02:55:00|3163.2|3151.2|3157.8|3145.8|3163.3|3151.3|3155.6|3143.6|50
1603854000000|2020-10-28 03:00:00|3157.7|3145.7|3159.7|3147.7|3163.7|3151.7|3157.7|3145.7|0
1603854300000|2020-10-28 03:05:00|3160.3|3148.3|3156.1|3144.1|3161.3|3149.3|3156.1|3144.1|1
1603854600000|2020-10-28 03:10:00|3156.2|3144.2|3159.3|3147.3|3159.3|3147.3|3156.2|3144.2|4
1603854900000|2020-10-28 03:15:00|3159.7|3147.7|3171.1|3159.1|3171.1|3159.1|3159.7|3147.7|40
1603855200000|2020-10-28 03:20:00|3171.2|3159.2|3168.5|3156.5|3173.5|3161.5|3166.5|3154.5|52
1603855500000|2020-10-28 03:25:00|3168.1|3156.1|3164.5|3152.5|3169.9|3157.9|3164.5|3152.5|83
1603855800000|2020-10-28 03:30:00|3164.9|3152.9|3160.1|3148.1|3164.9|3152.9|3160.1|3148.1|16
1603856100000|2020-10-28 03:35:00|3159.2|3147.2|3157.4|3145.4|3160.8|3148.8|3156.8|3144.8|4
1603856400000|2020-10-28 03:40:00|3157.8|3145.8|3157.4|3145.4|3158.4|3146.4|3156.8|3144.8|1
1603856700000|2020-10-28 03:45:00|3156.8|3144.8|3156.9|3144.9|3157.5|3145.5|3156.8|3144.8|0
1603857000000|2020-10-28 03:50:00|3156.8|3144.8|3157.5|3145.5|3157.5|3145.5|3156.8|3144.8|1
1603857300000|2020-10-28 03:55:00|3158.9|3146.9|3159.3|3147.3|3161.6|3149.6|3158.3|3146.3|6
1603857600000|2020-10-28 04:00:00|3158.8|3146.8|3163.1|3151.1|3164.9|3152.9|3157.3|3145.3|8
1603857900000|2020-10-28 04:05:00|3164.5|3152.5|3165.7|3153.7|3167.5|3155.5|3163.5|3151.5|4
1603858200000|2020-10-28 04:10:00|3165.3|3153.3|3161.8|3149.8|3165.3|3153.3|3157.7|3145.7|4
1603858500000|2020-10-28 04:15:00|3161.3|3149.3|3160.3|3148.3|3161.3|3149.3|3159.3|3147.3|6
1603858800000|2020-10-28 04:20:00|3160.8|3148.8|3157.3|3145.3|3162.3|3150.3|3156.7|3144.7|19
1603859100000|2020-10-28 04:25:00|3155.7|3143.7|3154.3|3142.3|3157.8|3145.8|3153.8|3141.8|113
1603866600000|2020-10-28 06:30:00|3159.3|3147.3|3157|3145|3168.2|3156.2|3155.2|3143.2|6
1603866900000|2020-10-28 06:35:00|3157.4|3145.4|3161.8|3149.8|3163.7|3151.7|3154.4|3142.4|24
1603867200000|2020-10-28 06:40:00|3162.8|3150.8|3165.4|3153.4|3165.4|3153.4|3162.8|3150.8|19
1603867500000|2020-10-28 06:45:00|3165.8|3153.8|3179.6|3167.6|3179.6|3167.6|3164.2|3152.2|44
1603867800000|2020-10-28 06:50:00|3179.1|3167.1|3177.1|3165.1|3180.5|3168.5|3176.3|3164.3|95
1603868100000|2020-10-28 06:55:00|3177.3|3165.3|3176.9|3164.9|3177.5|3165.5|3175.4|3163.4|43
1603868400000|2020-10-28 07:00:00|3176.5|3164.5|3185.4|3173.4|3187|3175|3175.8|3163.8|158
1603868700000|2020-10-28 07:05:00|3185|3173|3173.4|3161.4|3190|3178|3173.3|3161.3|83
1603869000000|2020-10-28 07:10:00|3173.5|3161.5|3176.2|3164.2|3176.2|3164.2|3171.8|3159.8|49
1603869300000|2020-10-28 07:15:00|3175.6|3163.6|3171.8|3159.8|3175.6|3163.6|3170.8|3158.8|310
1603869600000|2020-10-28 07:20:00|3170.8|3158.8|3168.9|3156.9|3170.8|3158.8|3165.8|3153.8|471
1603869900000|2020-10-28 07:25:00|3169.4|3157.4|3170.8|3158.8|3170.8|3158.8|3168.9|3156.9|86
1603870200000|2020-10-28 07:30:00|3169.8|3157.8|3170.7|3158.7|3172.3|3160.3|3168.3|3156.3|192
1603870500000|2020-10-28 07:35:00|3171.7|3159.7|3169.4|3157.4|3171.7|3159.7|3169.2|3157.2|36
1603870800000|2020-10-28 07:40:00|3169.3|3157.3|3171.6|3159.6|3172.6|3160.6|3169.2|3157.2|55
1603871100000|2020-10-28 07:45:00|3172.5|3160.5|3175.7|3163.7|3176.3|3164.3|3172.5|3160.5|121
1603871400000|2020-10-28 07:50:00|3175.1|3163.1|3182|3170|3182|3170|3175.1|3163.1|194
1603871700000|2020-10-28 07:55:00|3182.5|3170.5|3182.4|3170.4|3184|3172|3182|3170|64
1603872000000|2020-10-28 08:00:00|3182|3170|3186.8|3174.8|3187.8|3175.8|3182|3170|35
1603872300000|2020-10-28 08:05:00|3186.2|3174.2|3180.6|3168.6|3187.4|3175.4|3178.8|3166.8|184
1603872600000|2020-10-28 08:10:00|3181.2|3169.2|3186.1|3174.1|3186.1|3174.1|3180.2|3168.2|106
1603872900000|2020-10-28 08:15:00|3185.6|3173.6|3186.2|3174.2|3187.5|3175.5|3180.4|3168.4|109
1603873200000|2020-10-28 08:20:00|3185.7|3173.7|3182.8|3170.8|3186.1|3174.1|3180.8|3168.8|29
1603873500000|2020-10-28 08:25:00|3182.3|3170.3|3188|3176|3188|3176|3180.3|3168.3|73
1603873800000|2020-10-28 08:30:00|3187.4|3175.4|3184.2|3172.2|3188|3176|3184.2|3172.2|74
1603874100000|2020-10-28 08:35:00|3184.6|3172.6|3186.3|3174.3|3187.3|3175.3|3184.2|3172.2|61
1603874400000|2020-10-28 08:40:00|3187.3|3175.3|3209|3197|3209.8|3197.8|3186.8|3174.8|257
1603874700000|2020-10-28 08:45:00|3210.2|3198.2|3228.6|3216.6|3232.9|3220.5|3210.2|3198.2|181
1603875000000|2020-10-28 08:50:00|3228.1|3216.1|3249.9|3237.9|3252.8|3240.8|3228|3216|117
1603875300000|2020-10-28 08:55:00|3251|3239|3262.8|3250.8|3266|3251.9|3249.9|3237.9|108
1603875600000|2020-10-28 09:00:00|3262.4|3250.4|3277.4|3265.4|3280.4|3268.4|3261.4|3249.4|246
1603875900000|2020-10-28 09:05:00|3275.3|3263.3|3297.4|3285.4|3297.9|3285.9|3274.5|3262.5|355
1603876200000|2020-10-28 09:10:00|3297|3285|3297.1|3285.1|3303.2|3291.2|3295.7|3283.7|332
1603876500000|2020-10-28 09:15:00|3298.1|3286.1|3277.5|3265.5|3298.1|3286.1|3277.5|3265.5|93
1603876800000|2020-10-28 09:20:00|3276.5|3264.5|3238.5|3226.5|3279.1|3267.1|3238.5|3226.5|258
1603877100000|2020-10-28 09:25:00|3238|3226|3232.1|3220.1|3243.5|3231.5|3225.9|3213.9|172
1603877400000|2020-10-28 09:30:00|3235.6|3219.6|3214.3|3202.3|3235.6|3222.1|3214.3|3202.3|239
1603877700000|2020-10-28 09:35:00|3214.2|3202.2|3197.9|3185.9|3216.2|3204.2|3194.9|3182.9|55
1603878000000|2020-10-28 09:40:00|3196.9|3184.9|3190.4|3178.4|3199|3187|3188.4|3176.4|61
1603878300000|2020-10-28 09:45:00|3191.7|3179.7|3194.4|3182.4|3195.7|3183.7|3185.8|3173.8|156
1603878600000|2020-10-28 09:50:00|3194.5|3182.5|3199.9|3187.9|3203.2|3191.2|3194.2|3182.2|161
1603878900000|2020-10-28 09:55:00|3199.1|3187.1|3193|3181|3200.7|3188.7|3190.7|3178.7|195
1604025000000|2020-10-30 02:30:00|3226.5|3214.5|3237.6|3225.6|3260.8|3248.8|3224.6|3212.6|171
1604025300000|2020-10-30 02:35:00|3237|3225|3232.8|3220.8|3239|3227|3230.4|3218.4|20
1604025600000|2020-10-30 02:40:00|3232.3|3220.3|3237.8|3225.8|3238.2|3226.2|3232.3|3220.3|7
1604025900000|2020-10-30 02:45:00|3237.7|3225.7|3228.5|3216.5|3237.7|3225.7|3228.5|3216.5|16
1604026200000|2020-10-30 02:50:00|3227.9|3215.9|3212.1|3200.1|3227.9|3215.9|3211.5|3199.5|37
1604026500000|2020-10-30 02:55:00|3212.2|3200.2|3216|3204|3216|3204|3207.1|3195.1|25
1604026800000|2020-10-30 03:00:00|3215|3203|3203.4|3191.4|3217.4|3205.4|3203|3191|51
1604027100000|2020-10-30 03:05:00|3203.6|3191.6|3195.5|3183.5|3204.9|3192.9|3195.5|3183.5|22
1604027400000|2020-10-30 03:10:00|3195.2|3183.2|3193|3181|3198|3186|3192.4|3180.4|38
1604027700000|2020-10-30 03:15:00|3192.4|3180.4|3196.8|3184.8|3196.8|3184.8|3188.6|3176.6|109
1604028000000|2020-10-30 03:20:00|3196.2|3184.2|3204.8|3192.8|3204.9|3192.9|3195.7|3183.7|57
1604028300000|2020-10-30 03:25:00|3204.6|3192.6|3194.3|3182.3|3204.6|3192.6|3193.5|3181.5|37
1604028600000|2020-10-30 03:30:00|3194.7|3182.7|3201.3|3189.3|3201.3|3189.3|3192.4|3180.4|1
1604028900000|2020-10-30 03:35:00|3201.7|3189.7|3201.3|3189.3|3201.7|3189.7|3199.5|3187.5|0
1604029200000|2020-10-30 03:40:00|3200.7|3188.7|3209.1|3197.1|3209.1|3197.1|3199.5|3187.5|38
1604029500000|2020-10-30 03:45:00|3209.6|3197.6|3214.1|3202.1|3215.3|3203.3|3209.2|3197.2|24
1604029800000|2020-10-30 03:50:00|3213.5|3201.5|3210.1|3198.1|3215.9|3203.9|3206.4|3194.4|13
1604030100000|2020-10-30 03:55:00|3210|3198|3210.6|3198.6|3214.6|3202.6|3209.6|3197.6|4
1604030400000|2020-10-30 04:00:00|3209.6|3197.6|3205.5|3193.5|3209.6|3197.6|3205.5|3193.5|1
1604030700000|2020-10-30 04:05:00|3205.1|3193.1|3211.2|3199.2|3211.2|3199.2|3203.8|3191.8|11
1604031000000|2020-10-30 04:10:00|3211.8|3199.8|3210.8|3198.8|3212.6|3200.6|3210.5|3198.5|2
1604031300000|2020-10-30 04:15:00|3210.7|3198.7|3211.9|3199.9|3212.9|3200.9|3208.9|3196.9|1
1604031600000|2020-10-30 04:20:00|3212.9|3200.9|3207.6|3195.6|3212.9|3200.9|3206.8|3194.8|6
1604031900000|2020-10-30 04:25:00|3207.2|3195.2|3199.2|3187.2|3207.9|3195.9|3192.6|3180.6|38
1604039400000|2020-10-30 06:30:00|3149.5|3137.5|3144.7|3132.7|3162.4|3148|3144.7|3130.8|142
1604039700000|2020-10-30 06:35:00|3144.6|3132.6|3127.5|3115.5|3144.6|3132.6|3123.3|3111.3|156
1604040000000|2020-10-30 06:40:00|3127.6|3115.6|3146|3134|3147.4|3135.4|3126.5|3114.5|28
1604040300000|2020-10-30 06:45:00|3145.5|3133.5|3136.6|3124.6|3148.5|3136.5|3136.6|3124.6|25
1604040600000|2020-10-30 06:50:00|3137|3125|3131.2|3119.2|3139.6|3127.6|3130|3118|85
1604040900000|2020-10-30 06:55:00|3132.2|3120.2|3139.5|3127.5|3145.2|3133.2|3132.2|3120.2|19
1604041200000|2020-10-30 07:00:00|3138.5|3126.5|3132.8|3120.8|3141|3129|3131|3119|30
1604041500000|2020-10-30 07:05:00|3132.4|3120.4|3130.3|3118.3|3135.2|3123.2|3129.6|3117.6|19
1604041800000|2020-10-30 07:10:00|3130.7|3118.7|3127.9|3115.9|3134.9|3122.9|3127.3|3115.3|238
1604042100000|2020-10-30 07:15:00|3128.3|3116.3|3131.2|3119.2|3131.3|3119.3|3127.3|3115.3|43
1604042400000|2020-10-30 07:20:00|3131.5|3119.5|3131.5|3119.5|3134|3122|3131.5|3119.5|86
1604042700000|2020-10-30 07:25:00|3131.7|3119.7|3134.1|3122.1|3135.1|3123.1|3127.3|3115.3|57
1604043000000|2020-10-30 07:30:00|3133.1|3121.1|3138.3|3126.3|3138.3|3126.3|3129.9|3117.9|43
1604043300000|2020-10-30 07:35:00|3139.2|3127.2|3145.2|3133.2|3145.7|3133.7|3137.6|3125.6|87
1604043600000|2020-10-30 07:40:00|3145.6|3133.6|3143.8|3131.8|3145.7|3133.7|3141.7|3129.7|41
1604043900000|2020-10-30 07:45:00|3143.4|3131.4|3139.6|3127.6|3145.8|3133.8|3139.6|3127.6|91
1604044200000|2020-10-30 07:50:00|3140.3|3128.3|3136.6|3124.6|3140.3|3128.3|3136.6|3124.6|32
1604044500000|2020-10-30 07:55:00|3136.4|3124.4|3137.4|3125.4|3143.4|3131.4|3136.4|3124.4|41
1604044800000|2020-10-30 08:00:00|3137.8|3125.8|3144.8|3132.8|3146.8|3134.8|3137.8|3125.8|1
1604045100000|2020-10-30 08:05:00|3144.6|3132.6|3147.8|3135.8|3149.8|3137.8|3143.8|3131.8|4
1604045400000|2020-10-30 08:10:00|3147.9|3135.9|3149|3137|3149|3137|3145.2|3133.2|23
1604045700000|2020-10-30 08:15:00|3149.8|3137.8|3151.5|3139.5|3156.3|3144.3|3145.9|3133.9|85
1604046000000|2020-10-30 08:20:00|3150.9|3138.9|3149.2|3137.2|3153.1|3141.1|3148.6|3136.6|43
1604046300000|2020-10-30 08:25:00|3148.6|3136.6|3147.6|3135.6|3150.1|3138.1|3147.6|3135.6|70
1604046600000|2020-10-30 08:30:00|3148.8|3136.8|3144.1|3132.1|3151.4|3139.4|3143.9|3131.9|83
1604046900000|2020-10-30 08:35:00|3144.7|3132.7|3147.8|3135.8|3148.9|3136.9|3144.7|3132.7|3
1604047200000|2020-10-30 08:40:00|3148.3|3136.3|3140.1|3128.1|3148.4|3136.4|3139.1|3127.1|56
1604047500000|2020-10-30 08:45:00|3140|3128|3142.6|3130.6|3147.1|3135.1|3138.8|3126.8|9
1604047800000|2020-10-30 08:50:00|3142.1|3130.1|3140.2|3128.2|3145.2|3133.2|3140|3128|10
1604048100000|2020-10-30 08:55:00|3139.8|3127.8|3143|3131|3143|3131|3136.6|3124.6|43
1604048400000|2020-10-30 09:00:00|3142.4|3130.4|3142.8|3130.8|3143.4|3131.4|3140.4|3128.4|0
1604048700000|2020-10-30 09:05:00|3142.3|3130.3|3143.3|3131.3|3144.4|3132.4|3139.8|3127.8|10
1604049000000|2020-10-30 09:10:00|3143.2|3131.2|3142.1|3130.1|3143.8|3131.8|3140.5|3128.5|16
1604049300000|2020-10-30 09:15:00|3142.7|3130.7|3142.7|3130.7|3149.2|3137.2|3140.5|3128.5|8
1604049600000|2020-10-30 09:20:00|3143.2|3131.2|3144|3132|3144.6|3132.6|3140.3|3128.3|24
1604049900000|2020-10-30 09:25:00|3144.4|3132.4|3145.6|3133.6|3146.1|3134.1|3143.1|3131.1|15
1604050200000|2020-10-30 09:30:00|3146.4|3134.4|3154|3142|3155.6|3143.6|3146.4|3134.4|38
1604050500000|2020-10-30 09:35:00|3154.2|3142.2|3151.3|3139.3|3155|3143|3147.3|3135.3|0
1604050800000|2020-10-30 09:40:00|3151.8|3139.8|3157.7|3145.7|3160.6|3148.6|3150.3|3138.3|22
1604051100000|2020-10-30 09:45:00|3158.3|3146.3|3167.8|3155.8|3167.9|3155.9|3157.3|3145.3|38
1604051400000|2020-10-30 09:50:00|3167.5|3155.5|3153.9|3141.9|3167.5|3155.5|3153.7|3141.7|16
1604051700000|2020-10-30 09:55:00|3153.5|3141.5|3142.3|3130.3|3156.4|3144.4|3142.3|3130.3|84
1604284200000|2020-11-02 02:30:00|3103.8|3091.8|3093.8|3081.8|3109.4|3097.4|3087.1|3074.3|7
1604284500000|2020-11-02 02:35:00|3094.1|3082.1|3088.1|3076.1|3097.1|3082.1|3084.5|3072.5|119
1604284800000|2020-11-02 02:40:00|3087.6|3075.6|3084.8|3072.8|3090.3|3078.3|3083.5|3071.5|41
1604285100000|2020-11-02 02:45:00|3084.5|3072.5|3084.1|3072.1|3086|3072.5|3074.8|3062.8|162
1604285400000|2020-11-02 02:50:00|3083.7|3071.7|3090.4|3078.4|3093.1|3081.1|3081.4|3069.4|21
1604285700000|2020-11-02 02:55:00|3089.7|3077.7|3082.7|3070.7|3090.4|3078.4|3082.1|3070.1|12
1604286000000|2020-11-02 03:00:00|3083.1|3071.1|3080|3068|3086.7|3074.7|3080|3068|50
1604286300000|2020-11-02 03:05:00|3079.7|3067.7|3089|3077|3089.5|3077.5|3077|3065|12
1604286600000|2020-11-02 03:10:00|3088|3076|3085.8|3073.8|3089|3077|3083.7|3071.7|1
1604286900000|2020-11-02 03:15:00|3086.2|3074.2|3087.5|3075.5|3087.6|3075.6|3079.7|3067.7|55
1604287200000|2020-11-02 03:20:00|3087.6|3075.6|3082.1|3070.1|3088|3076|3080.6|3068.6|62
1604287500000|2020-11-02 03:25:00|3081.8|3069.8|3085.1|3073.1|3089.6|3077.6|3080.3|3068.3|22
1604287800000|2020-11-02 03:30:00|3084.1|3072.1|3085.6|3073.6|3086.3|3074.3|3083.3|3071.3|0
1604288100000|2020-11-02 03:35:00|3084.6|3072.6|3085.6|3073.6|3087.9|3075.9|3082.9|3070.9|12
1604288400000|2020-11-02 03:40:00|3086.6|3074.6|3091.1|3079.1|3091.2|3079.2|3086.2|3074.2|0
1604288700000|2020-11-02 03:45:00|3091.2|3079.2|3095.2|3083.2|3096.2|3084.2|3090.2|3078.2|4
1604289000000|2020-11-02 03:50:00|3094.9|3082.9|3090.2|3078.2|3094.9|3082.9|3087.9|3075.9|6
1604289300000|2020-11-02 03:55:00|3089.6|3077.6|3083.9|3071.9|3090.2|3078.2|3083.9|3071.9|38
1604289600000|2020-11-02 04:00:00|3082.9|3070.9|3081.8|3069.8|3083.2|3071.2|3079.3|3067.3|96
1604289900000|2020-11-02 04:05:00|3082.2|3070.2|3083.7|3071.7|3083.7|3071.7|3080.8|3068.8|23
1604290200000|2020-11-02 04:10:00|3083.5|3071.5|3082.8|3070.8|3085.5|3073.5|3082.5|3070.5|0
1604290500000|2020-11-02 04:15:00|3082.1|3070.1|3083.4|3071.4|3084|3072|3082.1|3070.1|18
1604290800000|2020-11-02 04:20:00|3083.6|3071.6|3080.4|3068.4|3083.9|3071.9|3080.4|3068.4|17
1604291100000|2020-11-02 04:25:00|3080.1|3068.1|3078.8|3066.8|3083.4|3071.4|3078.8|3066.8|26
1604298600000|2020-11-02 06:30:00|3071.1|3059.1|3072.8|3060.8|3075.4|3063.4|3066.1|3054.1|222
1604298900000|2020-11-02 06:35:00|3072.5|3060.5|3074.1|3062.1|3074.1|3062.1|3070.1|3058.1|59
1604299200000|2020-11-02 06:40:00|3074.4|3062.4|3074.4|3062.4|3082.6|3070.6|3074.3|3062.3|15
1604299500000|2020-11-02 06:45:00|3074.7|3062.7|3078.7|3066.7|3085|3073|3074.7|3062.7|17
1604299800000|2020-11-02 06:50:00|3079|3067|3074|3062|3079.4|3067.4|3073.7|3061.7|18
1604300100000|2020-11-02 06:55:00|3073|3061|3074|3062|3077.6|3065.6|3070.7|3058.7|65
1604300400000|2020-11-02 07:00:00|3073.3|3061.3|3079.3|3067.3|3082.1|3070.1|3073.3|3061.3|16
1604300700000|2020-11-02 07:05:00|3079.8|3067.8|3071.9|3059.9|3080.6|3068.6|3070.3|3058.3|23
1604301000000|2020-11-02 07:10:00|3072.3|3060.3|3076.3|3064.3|3077.3|3065.3|3072.3|3060.3|4
1604301300000|2020-11-02 07:15:00|3075.6|3063.6|3076.9|3064.9|3078.6|3066.6|3074.2|3062.2|1
1604301600000|2020-11-02 07:20:00|3078.9|3066.9|3077.9|3065.9|3082.9|3070.9|3076.9|3064.9|0
1604301900000|2020-11-02 07:25:00|3078.9|3066.9|3079.9|3067.9|3079.9|3067.9|3076.4|3064.4|0
1604302200000|2020-11-02 07:30:00|3080.2|3068.2|3073.8|3061.8|3080.9|3068.9|3072.5|3060.5|1
1604302500000|2020-11-02 07:35:00|3073.5|3061.5|3072.5|3060.5|3073.7|3061.7|3068.3|3056.3|70
1604302800000|2020-11-02 07:40:00|3071.5|3059.5|3072.5|3060.5|3075.5|3063.5|3070.1|3058.1|1
1604303100000|2020-11-02 07:45:00|3072.8|3060.8|3076.4|3064.4|3077.4|3065.4|3072.8|3060.8|0
1604303400000|2020-11-02 07:50:00|3076.9|3064.9|3071.4|3059.4|3076.9|3064.9|3067.8|3055.8|6
1604303700000|2020-11-02 07:55:00|3071.8|3059.8|3072.7|3060.7|3073.9|3061.9|3069.4|3057.4|24
1604304000000|2020-11-02 08:00:00|3072.2|3060.2|3070.4|3058.4|3072.2|3060.2|3067.1|3055.1|8
1604304300000|2020-11-02 08:05:00|3072.1|3060.1|3072.4|3060.4|3073.4|3061.4|3070.7|3058.7|7
1604304600000|2020-11-02 08:10:00|3071.4|3059.4|3073|3061|3074|3062|3069.7|3057.7|40
1604304900000|2020-11-02 08:15:00|3073.3|3061.3|3072|3060|3075.7|3063.7|3072|3060|16
1604305200000|2020-11-02 08:20:00|3072.5|3060.5|3072.6|3060.6|3073.6|3061.6|3069.6|3057.6|75
1604305500000|2020-11-02 08:25:00|3072.8|3060.8|3071.9|3059.9|3072.8|3060.8|3071.6|3059.6|7
1604305800000|2020-11-02 08:30:00|3071.8|3059.8|3079.6|3067.6|3080.2|3068.2|3071.8|3059.8|13
1604306100000|2020-11-02 08:35:00|3079.1|3067.1|3074.9|3062.9|3081.6|3069.6|3074.9|3062.9|21
1604306400000|2020-11-02 08:40:00|3075.2|3063.2|3073.9|3061.9|3077.9|3065.9|3070.9|3058.9|70
1604306700000|2020-11-02 08:45:00|3074.4|3062.4|3077.5|3065.5|3077.8|3065.8|3072.9|3060.9|5
1604307000000|2020-11-02 08:50:00|3076.8|3064.8|3076.8|3064.8|3079.8|3067.8|3075.8|3063.8|9
1604307300000|2020-11-02 08:55:00|3076.5|3064.5|3085.1|3073.1|3089.8|3077.8|3076.5|3064.5|7
1604307600000|2020-11-02 09:00:00|3085.8|3073.8|3088.3|3076.3|3091.1|3079.1|3084.8|3072.8|5
1604307900000|2020-11-02 09:05:00|3088.8|3076.8|3088.8|3076.8|3097.1|3085.1|3087.8|3075.8|4
1604308200000|2020-11-02 09:10:00|3089.1|3077.1|3090.1|3078.1|3091.1|3079.1|3088.8|3076.8|0
1604308500000|2020-11-02 09:15:00|3089.7|3077.7|3094.4|3082.4|3094.4|3082.4|3087.7|3075.7|9
1604308800000|2020-11-02 09:20:00|3094.1|3082.1|3088.1|3076.1|3094.1|3082.1|3088.1|3076.1|17
1604309100000|2020-11-02 09:25:00|3088.4|3076.4|3087.7|3075.7|3089.4|3077.4|3087.4|3075.4|9
1604309400000|2020-11-02 09:30:00|3087.4|3075.4|3096.2|3084.2|3100.7|3088.7|3085.7|3073.7|19
1604309700000|2020-11-02 09:35:00|3095.7|3083.7|3094.2|3082.2|3098|3086|3092.2|3080.2|5
1604310000000|2020-11-02 09:40:00|3094.3|3082.3|3099.3|3087.3|3100|3088|3091.3|3079.3|58
1604310300000|2020-11-02 09:45:00|3100.3|3088.3|3097.3|3085.3|3101.6|3089.6|3096|3084|150
1604310600000|2020-11-02 09:50:00|3097.6|3085.6|3109.6|3097.6|3110.6|3098.6|3097|3085|194
1604310900000|2020-11-02 09:55:00|3109.3|3097.3|3105.7|3093.7|3112.6|3100.6|3097.9|3085.9|3
1604370600000|2020-11-03 02:30:00|3134|3122|3139|3127|3145.7|3133.7|3134|3122|132
1604370900000|2020-11-03 02:35:00|3139.7|3127.7|3136.7|3124.7|3139.7|3127.7|3132|3120|67
1604371200000|2020-11-03 02:40:00|3135.5|3123.5|3145.7|3133.7|3145.7|3133.7|3135.5|3123.5|33
1604371500000|2020-11-03 02:45:00|3146.4|3134.4|3154.6|3142.6|3163.6|3151.6|3146.4|3134.4|169
1604371800000|2020-11-03 02:50:00|3154.9|3142.9|3154.2|3142.2|3161.9|3149.9|3152.6|3140.6|80
1604372100000|2020-11-03 02:55:00|3154.5|3142.5|3160.9|3148.9|3160.9|3148.9|3154.5|3142.5|7
1604372400000|2020-11-03 03:00:00|3161.4|3149.4|3163.2|3151.2|3167.6|3155.6|3161.4|3147.9|8
1604372700000|2020-11-03 03:05:00|3163.7|3151.7|3162.2|3150.2|3167.6|3155.6|3161.9|3149.9|12
1604373000000|2020-11-03 03:10:00|3162.4|3150.4|3158.8|3146.8|3163.2|3151.2|3156.8|3144.8|21
1604373300000|2020-11-03 03:15:00|3159.3|3147.3|3165.5|3153.5|3165.5|3153.5|3158.2|3146.2|9
1604373600000|2020-11-03 03:20:00|3165.7|3153.7|3165.2|3153.2|3166.8|3154.8|3162.5|3150.5|5
1604373900000|2020-11-03 03:25:00|3164.2|3152.2|3167.5|3155.5|3171.2|3159.2|3164.2|3152.2|20
1604374200000|2020-11-03 03:30:00|3168.5|3156.5|3170.5|3158.5|3173.8|3161.8|3168.5|3156.5|19
1604374500000|2020-11-03 03:35:00|3169.8|3157.8|3167.2|3155.2|3171.5|3159.5|3165.5|3153.5|9
1604374800000|2020-11-03 03:40:00|3168.2|3156.2|3167.8|3155.8|3168.2|3156.2|3163.5|3151.5|22
1604375100000|2020-11-03 03:45:00|3167.2|3155.2|3158.6|3146.6|3167.2|3155.2|3158.1|3146.1|59
1604375400000|2020-11-03 03:50:00|3158.8|3146.8|3164.1|3152.1|3165.1|3153.1|3155.1|3143.1|30
1604375700000|2020-11-03 03:55:00|3164.4|3152.4|3165.6|3153.6|3166.4|3154.4|3163.8|3151.8|3
1604376000000|2020-11-03 04:00:00|3165.8|3153.8|3165.9|3153.9|3167.8|3155.8|3164.8|3152.8|0
1604376300000|2020-11-03 04:05:00|3165.4|3153.4|3169.8|3157.8|3170.5|3158.5|3165.4|3153.4|10
1604376600000|2020-11-03 04:10:00|3169.1|3157.1|3180.7|3164.7|3182|3169.7|3168.8|3156.8|3
1604376900000|2020-11-03 04:15:00|3180|3164|3174.7|3158.7|3180|3164|3173.4|3157.4|0
1604377200000|2020-11-03 04:20:00|3174.4|3158.4|3175.7|3159.7|3178.8|3163.7|3173.7|3157.7|0
1604377500000|2020-11-03 04:25:00|3174.7|3158.7|3173.6|3161.6|3175.7|3161.6|3172.6|3158.7|0
1604385000000|2020-11-03 06:30:00|3180.9|3168.9|3177.8|3165.8|3185.9|3172.9|3177.8|3165.5|0
1604385300000|2020-11-03 06:35:00|3178.3|3166.3|3189.4|3177.4|3191.6|3179.5|3178.3|3166.3|20
1604385600000|2020-11-03 06:40:00|3189.8|3177.8|3193.8|3177.8|3194.1|3178.1|3187.1|3172.1|7
1604385900000|2020-11-03 06:45:00|3194.1|3178.1|3190.1|3178.1|3195.7|3180.1|3189.6|3177.1|5
1604386200000|2020-11-03 06:50:00|3190.2|3178.2|3189.4|3177.4|3190.4|3178.4|3188.4|3176.4|0
1604386500000|2020-11-03 06:55:00|3188.7|3176.7|3184.4|3168.4|3189|3177|3180.1|3167.6|8
1604386800000|2020-11-03 07:00:00|3184.2|3168.2|3185|3173|3185.6|3173.6|3181.7|3168|21
1604387100000|2020-11-03 07:05:00|3185.3|3173.3|3186.4|3174.4|3186.4|3174.4|3185|3173|0
1604387400000|2020-11-03 07:10:00|3186.7|3174.7|3184|3172|3186.7|3174.7|3184|3172|16
1604387700000|2020-11-03 07:15:00|3185|3173|3184.5|3172.5|3185.6|3173.6|3182.3|3170.3|22
1604388000000|2020-11-03 07:20:00|3184.3|3172.3|3176.7|3164.7|3184.6|3172.6|3172.2|3160.2|208
1604388300000|2020-11-03 07:25:00|3176.4|3164.4|3180.2|3168.2|3182.9|3170.9|3176.2|3164.2|29
1604388600000|2020-11-03 07:30:00|3179.9|3167.9|3177.9|3165.9|3181.5|3169.5|3176.2|3164.2|2
1604388900000|2020-11-03 07:35:00|3177.4|3165.4|3181.9|3169.9|3182|3170|3176.2|3164.2|3
1604389200000|2020-11-03 07:40:00|3182|3170|3179.8|3167.8|3183.9|3171.9|3179.8|3167.8|23
1604389500000|2020-11-03 07:45:00|3180.5|3168.5|3179.5|3167.5|3181.3|3169.3|3176.2|3164.2|55
1604389800000|2020-11-03 07:50:00|3179.1|3167.1|3178|3166|3179.5|3167.5|3176.2|3164.2|64
1604390100000|2020-11-03 07:55:00|3178.3|3166.3|3179.2|3167.2|3179.5|3167.5|3176.5|3164.5|3
1604390400000|2020-11-03 08:00:00|3178.5|3166.5|3181.8|3169.8|3182.5|3170.5|3178|3166|1
1604390700000|2020-11-03 08:05:00|3182|3170|3184.5|3172.5|3184.5|3172.5|3181.8|3169.8|0
1604391000000|2020-11-03 08:10:00|3183.8|3171.8|3184.8|3172.8|3185.8|3173.8|3183.4|3171.4|10
1604391300000|2020-11-03 08:15:00|3184.9|3172.9|3187.7|3175.7|3187.7|3175.7|3183.4|3171.4|87
1604391600000|2020-11-03 08:20:00|3188|3176|3191|3179|3195.4|3183.4|3187.5|3175.5|99
1604391900000|2020-11-03 08:25:00|3191.4|3179.4|3187.1|3175.1|3191.7|3179.7|3185.7|3173.7|32
1604392200000|2020-11-03 08:30:00|3186.9|3174.9|3189.4|3177.4|3192|3180|3186.1|3174.1|19
1604392500000|2020-11-03 08:35:00|3188.9|3176.9|3187.4|3175.4|3188.9|3176.9|3184.4|3172.4|46
1604392800000|2020-11-03 08:40:00|3187.9|3175.9|3189.4|3177.4|3189.8|3177.8|3187.9|3175.9|27
1604393100000|2020-11-03 08:45:00|3189.1|3177.1|3187.8|3175.8|3189.4|3177.4|3187.7|3175.7|45
1604393400000|2020-11-03 08:50:00|3188.1|3176.1|3190.7|3178.7|3190.7|3178.7|3184.8|3172.8|50
1604393700000|2020-11-03 08:55:00|3191.7|3179.7|3188|3176|3192.5|3179.7|3186|3172.3|0
1604394000000|2020-11-03 09:00:00|3187.7|3175.7|3184|3172|3187.7|3175.7|3183.3|3171.3|2
1604394300000|2020-11-03 09:05:00|3184.6|3172.6|3184.6|3172.6|3186|3174|3181.9|3169.9|5
1604394600000|2020-11-03 09:10:00|3184.9|3172.9|3184.6|3172.6|3187.6|3175.6|3183.9|3171.9|0
1604394900000|2020-11-03 09:15:00|3185.3|3173.3|3186.5|3174.5|3189.6|3177.6|3185.3|3173.3|18
1604395200000|2020-11-03 09:20:00|3186|3174|3184.6|3172.6|3187.6|3175.6|3183.2|3171.2|19
1604395500000|2020-11-03 09:25:00|3185.3|3173.3|3182.5|3170.5|3185.3|3173.3|3182.2|3170.2|163
1604395800000|2020-11-03 09:30:00|3182.9|3170.9|3185.2|3173.2|3187.5|3175.5|3182.9|3170.9|118
1604396100000|2020-11-03 09:35:00|3185|3173|3187.2|3175.2|3187.2|3175.2|3184.2|3172.2|6
1604396400000|2020-11-03 09:40:00|3186.5|3174.5|3187.2|3175.2|3187.7|3175.7|3184.8|3172.8|0
1604396700000|2020-11-03 09:45:00|3187.3|3175.3|3191.8|3179.8|3196.1|3184.1|3187.3|3175.3|101
1604397000000|2020-11-03 09:50:00|3191.5|3179.5|3192.7|3180.7|3193.5|3181.5|3190.8|3178.8|9
1604397300000|2020-11-03 09:55:00|3192.5|3180.5|3184.9|3172.9|3192.8|3180.8|3184.9|3172.9|40
1604457000000|2020-11-04 02:30:00|3187.4|3175.4|3185.8|3173.8|3203.3|3187.1|3184.5|3170.9|35
1604457300000|2020-11-04 02:35:00|3185.7|3173.7|3192.4|3180.4|3193.1|3181.1|3184.3|3172.3|42
1604457600000|2020-11-04 02:40:00|3191.8|3179.8|3184.7|3172.7|3193.9|3180.8|3182.5|3170.5|72
1604457900000|2020-11-04 02:45:00|3184.4|3172.4|3192|3180|3192.7|3180.7|3179|3167|81
1604458200000|2020-11-04 02:50:00|3191.5|3179.5|3196.3|3184.3|3196.3|3184.3|3187.6|3175.6|12
1604458500000|2020-11-04 02:55:00|3197.1|3185.1|3202.9|3190.9|3205.8|3193.8|3197.1|3185.1|147
1604458800000|2020-11-04 03:00:00|3202.8|3190.8|3213.3|3201.3|3213.3|3201.3|3201.3|3189.3|99
1604459100000|2020-11-04 03:05:00|3213.6|3201.6|3219.7|3207.7|3221.4|3209.4|3211.3|3199.3|162
1604459400000|2020-11-04 03:10:00|3220|3208|3217.1|3205.1|3221.1|3209.1|3215.6|3203.6|38
1604459700000|2020-11-04 03:15:00|3217.3|3205.3|3215.9|3203.9|3219.3|3207.3|3214.3|3202.3|19
1604460000000|2020-11-04 03:20:00|3216.4|3204.4|3215.7|3203.7|3219.3|3207.3|3214.5|3202.5|6
1604460300000|2020-11-04 03:25:00|3215.4|3203.4|3222.2|3210.2|3222.2|3210.2|3215.4|3203.4|51
1604460600000|2020-11-04 03:30:00|3221.7|3209.7|3219.4|3207.4|3221.7|3209.7|3217.9|3205.9|54
1604460900000|2020-11-04 03:35:00|3219.1|3207.1|3225.8|3213.8|3227.2|3215.2|3218.9|3206.9|32
1604461200000|2020-11-04 03:40:00|3225.1|3213.1|3230.9|3218.9|3232.3|3220.3|3225.1|3213.1|92
1604461500000|2020-11-04 03:45:00|3231.1|3219.1|3228.5|3216.5|3231.6|3219.6|3228.5|3216.5|3
1604461800000|2020-11-04 03:50:00|3228|3216|3228.4|3216.4|3229|3217|3227.7|3215.7|1
1604462100000|2020-11-04 03:55:00|3229|3217|3230.8|3218.8|3230.8|3218.8|3227.6|3215.6|9
1604462400000|2020-11-04 04:00:00|3230.6|3218.6|3238.5|3226.5|3240.3|3228.3|3230.2|3218.2|83
1604462700000|2020-11-04 04:05:00|3238.3|3226.3|3251.7|3239.7|3251.7|3239.7|3238.3|3225.7|196
1604463000000|2020-11-04 04:10:00|3251.3|3239.3|3251.1|3239.1|3251.5|3239.5|3250.5|3238.5|135
1604463300000|2020-11-04 04:15:00|3252.3|3240.3|3264.2|3252.2|3264.5|3252.5|3251.5|3239.5|106
1604463600000|2020-11-04 04:20:00|3263.7|3251.7|3262|3250|3263.7|3251.7|3259.9|3247.9|42
1604463900000|2020-11-04 04:25:00|3260.4|3248.4|3261.2|3249.2|3263.4|3249.2|3256|3243.1|23
1604471400000|2020-11-04 06:30:00|3263.9|3251.9|3251.4|3235.4|3265.4|3253.4|3246.9|3230.4|39
1604471700000|2020-11-04 06:35:00|3249.1|3237.1|3242|3230|3256.3|3244.3|3240.1|3226.6|80
1604472000000|2020-11-04 06:40:00|3241.3|3229.3|3228.7|3212.7|3241.6|3229.6|3225.5|3212.7|84
1604472300000|2020-11-04 06:45:00|3228.9|3212.9|3236.7|3224.7|3241.3|3228.9|3228.8|3212.9|34
1604472600000|2020-11-04 06:50:00|3236.4|3224.4|3235.4|3223.4|3238.6|3226.6|3232.5|3220.5|55
1604472900000|2020-11-04 06:55:00|3235.7|3223.7|3237.4|3225.4|3238.9|3226.7|3229.2|3217.2|58
1604473200000|2020-11-04 07:00:00|3236.9|3224.9|3248.2|3236.2|3255.9|3243.4|3236.2|3224.2|26
1604473500000|2020-11-04 07:05:00|3247.7|3235.7|3240.8|3228.8|3249|3237|3236.9|3224.9|23
1604473800000|2020-11-04 07:10:00|3240.6|3228.6|3244.5|3232.5|3246.3|3234.3|3240.6|3228.6|1
1604474100000|2020-11-04 07:15:00|3244.2|3232.2|3241|3229|3244.5|3232.5|3238.2|3225.3|17
1604474400000|2020-11-04 07:20:00|3240.7|3228.7|3240.8|3228.8|3242.5|3230.5|3238|3226|0
1604474700000|2020-11-04 07:25:00|3240.4|3228.4|3239.8|3227.8|3241.8|3229.8|3237.8|3225.8|0
1604475000000|2020-11-04 07:30:00|3239.3|3227.3|3226.9|3214.9|3239.3|3227.3|3225.1|3213.1|58
1604475300000|2020-11-04 07:35:00|3227.1|3215.1|3220.6|3208.6|3227.7|3215.7|3220.6|3208.6|151
1604475600000|2020-11-04 07:40:00|3219.6|3207.6|3208.6|3196.6|3219.6|3207.6|3206.2|3194.2|27
1604475900000|2020-11-04 07:45:00|3207.1|3195.1|3204.2|3192.2|3207.1|3195.1|3202.5|3190.5|0
1604476200000|2020-11-04 07:50:00|3204|3192|3216.7|3204.7|3220.3|3208.3|3202.2|3190.2|43
1604476500000|2020-11-04 07:55:00|3216.5|3204.5|3209|3197|3217.1|3205.1|3208.4|3196.4|49
1604476800000|2020-11-04 08:00:00|3208.3|3196.3|3211.4|3199.4|3212.8|3200.8|3208.3|3196.3|17
1604477100000|2020-11-04 08:05:00|3210.9|3198.9|3217.6|3205.6|3217.6|3205.6|3208.5|3196.5|51
1604477400000|2020-11-04 08:10:00|3217.8|3205.8|3216.1|3204.1|3217.8|3205.8|3211.1|3199.1|6
1604477700000|2020-11-04 08:15:00|3217|3205|3216.7|3204.7|3217.8|3205.8|3209.1|3197.1|0
1604478000000|2020-11-04 08:20:00|3217.2|3205.2|3222.9|3210.9|3222.9|3210.9|3215|3203|3
1604478300000|2020-11-04 08:25:00|3222.2|3210.2|3224.8|3212.8|3226.9|3214.9|3221.4|3207.7|12
1604478600000|2020-11-04 08:30:00|3225|3213|3226.5|3214.5|3230.2|3218.2|3225|3213|2
1604478900000|2020-11-04 08:35:00|3226|3214|3223.3|3211.3|3226|3214|3222|3206|0
1604479200000|2020-11-04 08:40:00|3224.2|3212.2|3223.1|3211.1|3227.5|3215.5|3222.1|3210.1|0
1604479500000|2020-11-04 08:45:00|3222.4|3210.4|3217.9|3201.9|3226.1|3214.1|3214.5|3200.8|0
1604479800000|2020-11-04 08:50:00|3217.7|3201.7|3211|3199|3218.4|3202.5|3208.7|3196.7|0
1604480100000|2020-11-04 08:55:00|3211.7|3199.7|3210.7|3198.7|3214|3202|3209.1|3197.1|3
1604480400000|2020-11-04 09:00:00|3209.1|3197.1|3209.2|3197.2|3211.5|3199.5|3207.3|3195.3|2
1604480700000|2020-11-04 09:05:00|3209.8|3197.8|3213.2|3201.2|3214.6|3202.6|3209.1|3197.1|5
1604481000000|2020-11-04 09:10:00|3213.7|3201.7|3213.5|3197.5|3215.4|3203.4|3207.3|3195.3|8
1604481300000|2020-11-04 09:15:00|3211|3199|3216.1|3200.1|3216.1|3200.1|3208.9|3196.9|0
1604481600000|2020-11-04 09:20:00|3215.6|3199.6|3220.1|3204.1|3220.3|3206.8|3214.8|3199.4|0
1604481900000|2020-11-04 09:25:00|3218.8|3206.8|3221.2|3209.2|3221.2|3209.2|3217.4|3201.8|1
1604482200000|2020-11-04 09:30:00|3221.5|3209.5|3230.4|3218.4|3230.4|3218.4|3220.5|3208.5|28
1604482500000|2020-11-04 09:35:00|3230.8|3218.8|3221.4|3209.4|3231.5|3219.5|3219.6|3207.6|5
1604482800000|2020-11-04 09:40:00|3221|3209|3219.1|3207.1|3221.3|3209.3|3212.9|3200.9|87
1604483100000|2020-11-04 09:45:00|3218.6|3206.6|3217.9|3205.9|3222|3210|3217|3205|55
1604483400000|2020-11-04 09:50:00|3218.4|3206.4|3221.1|3209.1|3222.7|3210.7|3216.6|3204.6|47
1604483700000|2020-11-04 09:55:00|3221.5|3209.5|3233|3221|3233|3221|3220.9|3208.9|378
1604543400000|2020-11-05 02:30:00|3262.7|3246.7|3266.9|3250.9|3268.4|3251.6|3249|3229|3
1604543700000|2020-11-05 02:35:00|3265.9|3249.9|3267.4|3255.4|3271.8|3259.8|3262.3|3246.3|21
1604544000000|2020-11-05 02:40:00|3266.4|3254.4|3272.6|3256.6|3276.8|3264.8|3264.4|3252.4|24
1604544300000|2020-11-05 02:45:00|3271.3|3259.3|3265.4|3253.4|3274.1|3262.1|3264.6|3252.6|41
1604544600000|2020-11-05 02:50:00|3264.5|3252.5|3259.8|3247.8|3269|3257|3259.1|3247.1|11
1604544900000|2020-11-05 02:55:00|3260|3248|3264.9|3252.9|3264.9|3252.9|3260|3248|5
1604545200000|2020-11-05 03:00:00|3264.2|3252.2|3263.9|3251.9|3264.7|3252.7|3260.2|3248.2|50
1604545500000|2020-11-05 03:05:00|3263.8|3251.8|3262.2|3250.2|3263.8|3251.8|3260.7|3248.7|3
1604545800000|2020-11-05 03:10:00|3262.4|3250.4|3261.5|3249.5|3263.8|3251.8|3257.2|3245.2|6
1604546100000|2020-11-05 03:15:00|3261.7|3249.7|3273.5|3261.5|3274.2|3262.2|3248.5|3228.5|38
1604546400000|2020-11-05 03:20:00|3274.2|3262.2|3274.2|3262.2|3275.5|3263.5|3272.2|3258.8|0
1604546700000|2020-11-05 03:25:00|3273.9|3261.9|3276.9|3264.9|3277.6|3265.6|3271.8|3259.8|1
1604547000000|2020-11-05 03:30:00|3277.1|3265.1|3276.1|3264.1|3278.3|3266.3|3275.4|3263.4|2
1604547300000|2020-11-05 03:35:00|3276.8|3264.8|3276.1|3264.1|3276.8|3264.8|3273.7|3261.7|0
1604547600000|2020-11-05 03:40:00|3275.5|3263.5|3271.7|3259.7|3275.7|3263.7|3271.4|3259.4|3
1604547900000|2020-11-05 03:45:00|3271.9|3259.9|3270.7|3258.7|3273.4|3261.4|3269.7|3257.7|0
1604548200000|2020-11-05 03:50:00|3271.4|3259.4|3271.3|3259.3|3272.8|3260.8|3270.4|3258.4|4
1604548500000|2020-11-05 03:55:00|3272.1|3260.1|3275.3|3263.3|3275.3|3263.3|3271.4|3251.4|8
1604548800000|2020-11-05 04:00:00|3275.9|3263.9|3276|3264|3276.3|3264.3|3274.3|3262.3|69
1604549100000|2020-11-05 04:05:00|3276.2|3264.2|3276.3|3264.3|3277.3|3265.3|3275.6|3263.6|38
1604549400000|2020-11-05 04:10:00|3276.6|3264.6|3279.6|3267.6|3280.3|3268.3|3258.9|3238.9|16
1604549700000|2020-11-05 04:15:00|3279.9|3267.9|3282.7|3270.7|3283.1|3271.1|3262|3242|30
1604550000000|2020-11-05 04:20:00|3282.9|3270.9|3279.3|3267.3|3283.5|3271.5|3262.4|3242.4|72
1604550300000|2020-11-05 04:25:00|3279.8|3267.8|3280.6|3268.6|3283.3|3271.3|3279.3|3267.3|20
1604557800000|2020-11-05 06:30:00|3279.8|3267.8|3284.8|3272.8|3286|3274|3278.8|3266.8|21
1604558100000|2020-11-05 06:35:00|3286.3|3274.3|3294|3282|3294|3282|3286.3|3274.3|50
1604558400000|2020-11-05 06:40:00|3293.6|3281.6|3293.4|3281.4|3296.7|3284.7|3289.2|3277.2|29
1604558700000|2020-11-05 06:45:00|3292.9|3280.9|3292.9|3280.9|3295.4|3283.4|3291.1|3279.1|23
1604559000000|2020-11-05 06:50:00|3291.4|3279.4|3291.4|3279.4|3294.4|3282.4|3291.4|3279.4|10
1604559300000|2020-11-05 06:55:00|3291.6|3279.6|3287.1|3275.1|3292.5|3280.5|3285.1|3271.6|15
1604559600000|2020-11-05 07:00:00|3287.6|3271.6|3281.4|3269.4|3287.8|3273.4|3278.9|3264.8|1
1604559900000|2020-11-05 07:05:00|3281.3|3269.3|3281.6|3269.6|3283.3|3271.3|3276.5|3264.5|0
1604560200000|2020-11-05 07:10:00|3281.9|3269.9|3285.6|3273.6|3286.3|3274.3|3281.1|3269.1|0
1604560500000|2020-11-05 07:15:00|3286.3|3274.3|3281.6|3269.6|3286.3|3274.3|3280.2|3268.2|0
1604560800000|2020-11-05 07:20:00|3282.1|3270.1|3284.3|3272.3|3284.3|3272.3|3281.1|3269.1|11
1604561100000|2020-11-05 07:25:00|3284.1|3272.1|3284.4|3272.4|3285.3|3273.3|3283.8|3271.8|7
1604561400000|2020-11-05 07:30:00|3284.6|3272.6|3283.4|3271.4|3284.8|3272.8|3282|3270|1
1604561700000|2020-11-05 07:35:00|3283.6|3271.6|3281.5|3269.5|3283.6|3271.6|3278.8|3266.8|117
1604562000000|2020-11-05 07:40:00|3281.8|3269.8|3286.9|3274.9|3289|3277|3281.3|3269.3|23
1604562300000|2020-11-05 07:45:00|3287.1|3275.1|3286.5|3274.5|3287.9|3275.9|3285.5|3273.5|7
1604562600000|2020-11-05 07:50:00|3286.9|3274.9|3286|3274|3289.3|3277.3|3285.8|3273.8|0
1604562900000|2020-11-05 07:55:00|3287|3275|3290|3278|3290|3278|3285.9|3273.9|11
1604563200000|2020-11-05 08:00:00|3289.7|3277.7|3288.5|3276.5|3290|3278|3285.5|3273.5|17
1604563500000|2020-11-05 08:05:00|3288|3276|3294.1|3282.1|3295.4|3283.4|3288|3276|0
1604563800000|2020-11-05 08:10:00|3293.8|3281.8|3289.9|3277.9|3293.8|3281.8|3287.9|3275.9|33
1604564100000|2020-11-05 08:15:00|3290.4|3278.4|3288.1|3276.1|3290.9|3278.9|3286.4|3274.4|50
1604564400000|2020-11-05 08:20:00|3287.6|3275.6|3293.7|3281.7|3293.7|3281.7|3286.7|3274.7|37
1604564700000|2020-11-05 08:25:00|3292.7|3280.7|3294.5|3282.5|3298.6|3286.6|3292.6|3280.6|86
1604565000000|2020-11-05 08:30:00|3294.2|3282.2|3292.6|3280.6|3295.2|3283.2|3290.2|3278.2|46
1604565300000|2020-11-05 08:35:00|3292.2|3280.2|3292.3|3280.3|3293.3|3281.3|3289.1|3277.1|21
1604565600000|2020-11-05 08:40:00|3293.3|3281.3|3295|3283|3295|3283|3292.3|3280.3|12
1604565900000|2020-11-05 08:45:00|3294.8|3282.8|3294.8|3282.8|3295|3283|3290.5|3278.5|69
1604566200000|2020-11-05 08:50:00|3294.5|3282.5|3294.1|3282.1|3294.5|3282.5|3292|3280|0
1604566500000|2020-11-05 08:55:00|3294.4|3282.4|3284.3|3272.3|3294.4|3282.4|3281.9|3269.9|27
1604566800000|2020-11-05 09:00:00|3285|3273|3275.7|3263.7|3285|3273|3269.1|3257.1|27
1604567100000|2020-11-05 09:05:00|3275.4|3263.4|3276.5|3264.5|3279.9|3267.9|3274.5|3261.9|9
1604567400000|2020-11-05 09:10:00|3276.3|3264.3|3280.4|3268.4|3281.9|3269.9|3272.8|3259.4|98
1604567700000|2020-11-05 09:15:00|3279.9|3267.9|3279.9|3267.9|3283.3|3271.3|3276.1|3264.1|83
1604568000000|2020-11-05 09:20:00|3280.2|3268.2|3289.6|3277.6|3291|3279|3279.2|3267.2|46
1604568300000|2020-11-05 09:25:00|3289.8|3277.8|3289.4|3277.4|3291.3|3279.3|3288.8|3276.8|10
1604568600000|2020-11-05 09:30:00|3289.1|3277.1|3291.8|3279.8|3292.9|3280.9|3286.9|3274.9|58
1604568900000|2020-11-05 09:35:00|3292.1|3280.1|3296|3284|3296.4|3284.4|3292|3280|16
1604569200000|2020-11-05 09:40:00|3295.6|3283.6|3296.5|3284.5|3300.1|3288.1|3295.6|3283.6|38
1604569500000|2020-11-05 09:45:00|3296.7|3284.7|3298.8|3286.8|3298.8|3286.8|3295.9|3283.9|53
1604569800000|2020-11-05 09:50:00|3298.4|3286.4|3308.6|3296.6|3308.6|3296.6|3297.2|3285.2|57
1604570100000|2020-11-05 09:55:00|3309.2|3297.2|3321.9|3309.9|3326.7|3310.1|3309.2|3297.2|114
1604629800000|2020-11-06 02:30:00|3348.1|3332.1|3369.5|3353.5|3372.7|3355.1|3347.8|3330.7|0
1604630100000|2020-11-06 02:35:00|3369.1|3353.1|3356.7|3340.7|3369.1|3353.1|3356.7|3339.2|11
1604630400000|2020-11-06 02:40:00|3359.4|3339.4|3351.1|3335.1|3360|3343.2|3350.1|3333.2|1
1604630700000|2020-11-06 02:45:00|3350.6|3334.6|3353.8|3341.8|3360.2|3344.1|3349.8|3333.8|1
1604631000000|2020-11-06 02:50:00|3356.1|3336.1|3344.7|3332.7|3357.4|3342.2|3344.2|3330.7|49
1604631300000|2020-11-06 02:55:00|3344.4|3332.4|3342.5|3330.5|3345.4|3333.4|3340.7|3328.7|42
1604631600000|2020-11-06 03:00:00|3342.8|3330.8|3329.7|3317.7|3343|3331|3329.2|3317.2|74
1604631900000|2020-11-06 03:05:00|3329.5|3317.5|3337.1|3325.1|3338.1|3326.1|3327.4|3315.4|130
1604632200000|2020-11-06 03:10:00|3337.6|3325.6|3337.5|3325.5|3338.1|3326.1|3334.3|3322.3|13
1604632500000|2020-11-06 03:15:00|3338.5|3326.5|3330.5|3318.5|3339.5|3327.5|3330.5|3318.5|29
1604632800000|2020-11-06 03:20:00|3330.2|3318.2|3315.8|3303.8|3330.2|3318.2|3312.9|3300.9|54
1604633100000|2020-11-06 03:25:00|3316|3304|3316.2|3304.2|3319|3307|3312.8|3300.8|5
1604633400000|2020-11-06 03:30:00|3315.7|3303.7|3318.3|3306.3|3318.3|3306.3|3314.7|3302.7|60
1604633700000|2020-11-06 03:35:00|3319.1|3307.1|3323.6|3311.6|3327.2|3315.2|3319.1|3307.1|17
1604634000000|2020-11-06 03:40:00|3323.9|3311.9|3324.3|3312.3|3326.5|3314.5|3321.6|3309.6|0
1604634300000|2020-11-06 03:45:00|3325.3|3313.3|3326.3|3314.3|3327.7|3315.7|3324.3|3312.3|0
1604634600000|2020-11-06 03:50:00|3325.3|3313.3|3325|3313|3326.3|3314.3|3324.5|3312.5|0
1604634900000|2020-11-06 03:55:00|3324.5|3312.5|3326.5|3314.5|3327|3315|3324.5|3312.5|0
1604635200000|2020-11-06 04:00:00|3325.8|3313.8|3325.5|3313.5|3325.8|3313.8|3324.8|3312.8|0
1604635500000|2020-11-06 04:05:00|3326|3314|3325.5|3313.5|3326.2|3314.2|3324.8|3312.8|0
1604635800000|2020-11-06 04:10:00|3324.8|3312.8|3323|3311|3324.8|3312.8|3320.6|3308.6|49
1604636100000|2020-11-06 04:15:00|3322.7|3310.7|3321.3|3309.3|3324.6|3312.6|3321|3309|6
1604636400000|2020-11-06 04:20:00|3321.7|3309.7|3322.2|3310.2|3322.2|3310.2|3320.7|3308.7|1
1604636700000|2020-11-06 04:25:00|3322.1|3310.1|3326.4|3314.4|3326.5|3314.5|3322.1|3310.1|8
1604644200000|2020-11-06 06:30:00|3319.4|3307.4|3313.5|3301.5|3320.6|3308.6|3312.7|3300.7|191
1604644500000|2020-11-06 06:35:00|3313.7|3301.7|3297.6|3285.6|3313.9|3301.9|3295.6|3282.4|23
1604644800000|2020-11-06 06:40:00|3297.1|3285.1|3294.8|3282.8|3298.9|3286.9|3290.2|3278.2|103
1604645100000|2020-11-06 06:45:00|3294.6|3282.6|3303.5|3291.5|3303.7|3291.7|3292.4|3280.4|53
1604645400000|2020-11-06 06:50:00|3304|3292|3304.8|3292.8|3304.8|3292.8|3301.8|3289.8|22
1604645700000|2020-11-06 06:55:00|3304.6|3292.6|3304.8|3292.8|3305.7|3293.7|3303.8|3291.8|16
1604646000000|2020-11-06 07:00:00|3304.3|3292.3|3303.1|3291.1|3308.6|3296.6|3302.9|3290.9|80
1604646300000|2020-11-06 07:05:00|3302.9|3290.9|3301.1|3289.1|3302.9|3290.9|3300.1|3288.1|0
1604646600000|2020-11-06 07:10:00|3300.6|3288.6|3305.8|3293.8|3307.8|3295.8|3300.6|3288.6|0
1604646900000|2020-11-06 07:15:00|3305.1|3293.1|3307.5|3295.5|3309|3297|3305.1|3293.1|15
1604647200000|2020-11-06 07:20:00|3308.3|3296.3|3310.6|3298.6|3312.1|3300.1|3308.3|3296.3|13
1604647500000|2020-11-06 07:25:00|3311.1|3299.1|3311.1|3299.1|3312.1|3300.1|3308.1|3296.1|2
1604647800000|2020-11-06 07:30:00|3310.6|3298.6|3305.4|3293.4|3310.6|3298.6|3304.1|3292.1|0
1604648100000|2020-11-06 07:35:00|3305.1|3293.1|3310.5|3298.5|3310.5|3298.5|3304.1|3292.1|0
1604648400000|2020-11-06 07:40:00|3310|3298|3309.1|3297.1|3310.5|3298.5|3309.1|3297.1|0
1604648700000|2020-11-06 07:45:00|3309.8|3297.8|3321.8|3309.8|3323.7|3311.7|3309.8|3297.8|4
1604649000000|2020-11-06 07:50:00|3321.5|3309.5|3322.9|3310.9|3323.3|3311.3|3318.8|3306.8|11
1604649300000|2020-11-06 07:55:00|3322.6|3310.6|3322.1|3306.1|3322.9|3310.9|3316.9|3301.3|13
1604649600000|2020-11-06 08:00:00|3322.3|3306.3|3330.3|3318.3|3331.5|3318.3|3320.1|3306.1|22
1604649900000|2020-11-06 08:05:00|3331.3|3319.3|3327.5|3315.5|3337.4|3325.4|3327.5|3315.5|22
1604650200000|2020-11-06 08:10:00|3328.2|3316.2|3321.9|3309.9|3328.2|3316.2|3319.4|3306.5|12
1604650500000|2020-11-06 08:15:00|3321.7|3309.7|3324.4|3312.4|3326.2|3314.2|3320.7|3307.7|18
1604650800000|2020-11-06 08:20:00|3324.1|3312.1|3326.1|3314.1|3329.7|3317.7|3323.9|3310.8|17
1604651100000|2020-11-06 08:25:00|3327.6|3311.6|3324.9|3312.9|3328.6|3316.4|3322.4|3308.6|17
1604651400000|2020-11-06 08:30:00|3324.4|3312.4|3316.9|3300.9|3327.4|3315.4|3316.9|3300.9|54
1604651700000|2020-11-06 08:35:00|3316.6|3300.6|3312.5|3300.5|3321.8|3304.8|3308.8|3296.8|6
1604652000000|2020-11-06 08:40:00|3312.3|3300.3|3313.6|3301.6|3319.1|3304.7|3311.1|3299.1|3
1604652300000|2020-11-06 08:45:00|3314.3|3302.3|3312.5|3300.5|3315|3303|3312|3300|15
1604652600000|2020-11-06 08:50:00|3312.7|3300.7|3312.2|3300.2|3314.1|3302.1|3311.8|3293.8|2
1604652900000|2020-11-06 08:55:00|3312.4|3300.4|3310.1|3298.1|3312.9|3300.9|3309.1|3297.1|7
1604653200000|2020-11-06 09:00:00|3309.8|3297.8|3309.8|3297.8|3314.8|3302.8|3308.3|3296.3|10
1604653500000|2020-11-06 09:05:00|3308.8|3296.8|3304.3|3292.3|3308.8|3296.8|3300.1|3288.1|96
1604653800000|2020-11-06 09:10:00|3305.6|3293.6|3305|3293|3306.1|3294.1|3300.3|3288.3|108
1604654100000|2020-11-06 09:15:00|3305.2|3293.2|3295.5|3283.5|3307.5|3295.5|3294.8|3282.8|12
1604654400000|2020-11-06 09:20:00|3294.8|3282.8|3293.3|3281.3|3296.3|3284.3|3288.1|3276.1|15
1604654700000|2020-11-06 09:25:00|3292.8|3280.8|3289.5|3277.5|3295.5|3283.5|3286|3274|57
1604655000000|2020-11-06 09:30:00|3289.2|3277.2|3309.7|3297.7|3311.5|3299.5|3289.2|3277.2|15
1604655300000|2020-11-06 09:35:00|3310.5|3298.5|3302.3|3286.3|3310.9|3298.9|3292.9|3278.9|15
1604655600000|2020-11-06 09:40:00|3300|3288|3295.2|3279.2|3300|3288|3289.1|3277.1|26
1604655900000|2020-11-06 09:45:00|3292.7|3280.7|3295.1|3283.1|3295.1|3283.1|3289.6|3277.6|1
1604656200000|2020-11-06 09:50:00|3295.4|3283.4|3292.7|3280.7|3296.1|3284.1|3289.9|3277.9|9
1604656500000|2020-11-06 09:55:00|3291.7|3279.7|3278.7|3266.7|3294.5|3282.5|3277.7|3265.7|181
1604889000000|2020-11-09 02:30:00|3304.6|3288.6|3297.4|3285.4|3306|3294|3294.2|3281.4|35
1604889300000|2020-11-09 02:35:00|3296.4|3284.4|3291.8|3279.8|3296.4|3284.4|3288.3|3276.3|14
1604889600000|2020-11-09 02:40:00|3291.6|3279.6|3306.9|3294.9|3307.9|3295.9|3291.3|3279.3|110
1604889900000|2020-11-09 02:45:00|3305.6|3293.6|3304.8|3292.8|3306.9|3294.9|3300.8|3287.3|1
1604890200000|2020-11-09 02:50:00|3304.6|3292.6|3301.5|3289.5|3306.6|3294.6|3300.5|3288.5|7
1604890500000|2020-11-09 02:55:00|3302|3290|3304.2|3292.2|3305.1|3293.1|3299.5|3287|0
1604890800000|2020-11-09 03:00:00|3304|3292|3301.5|3285.5|3304|3292|3296.7|3282.2|0
1604891100000|2020-11-09 03:05:00|3301.2|3285.2|3301.2|3285.2|3304.3|3292.3|3297.7|3283.2|0
1604891400000|2020-11-09 03:10:00|3298.7|3286.7|3300.7|3288.7|3301.5|3289.2|3297.7|3283.5|0
1604891700000|2020-11-09 03:15:00|3301.2|3289.2|3298.7|3286.7|3302|3290|3296.9|3282.7|0
1604892000000|2020-11-09 03:20:00|3300.9|3284.9|3298.3|3286.3|3300.9|3288.4|3297|3284.9|1
1604892300000|2020-11-09 03:25:00|3298.6|3286.6|3294.8|3282.8|3299.6|3287.6|3291.2|3279.2|4
1604892600000|2020-11-09 03:30:00|3294.5|3282.5|3299.1|3287.1|3300.8|3287.1|3291.9|3279.9|0
1604892900000|2020-11-09 03:35:00|3300.7|3288.7|3305.8|3293.8|3306.6|3294.6|3300.6|3288.6|19
1604893200000|2020-11-09 03:40:00|3305.6|3293.6|3306.1|3294.1|3308.1|3296.1|3305.3|3293.3|2
1604893500000|2020-11-09 03:45:00|3305.8|3293.8|3301|3289|3307.6|3295.6|3301|3289|5
1604893800000|2020-11-09 03:50:00|3301.3|3289.3|3301.2|3289.2|3302|3289.3|3295.5|3283.5|0
1604894100000|2020-11-09 03:55:00|3301.5|3289.5|3303.2|3291.2|3304.2|3292.2|3300.2|3286.5|0
1604894400000|2020-11-09 04:00:00|3302.5|3290.5|3300.7|3288.7|3302.7|3290.7|3300.7|3288.7|0
1604894700000|2020-11-09 04:05:00|3300.2|3288.2|3300.2|3288.2|3303|3291|3298.3|3286.3|0
1604895000000|2020-11-09 04:10:00|3300|3288|3301.5|3289.5|3303|3291|3300|3288|0
1604895300000|2020-11-09 04:15:00|3301.7|3289.7|3303.1|3291.1|3303.1|3291.1|3300.7|3288.7|2
1604895600000|2020-11-09 04:20:00|3302.9|3290.9|3301.6|3289.6|3302.9|3290.9|3300.8|3288.8|0
1604895900000|2020-11-09 04:25:00|3300.8|3288.8|3302.1|3290.1|3304.8|3291.1|3297.1|3285.1|1
1604903400000|2020-11-09 06:30:00|3272.6|3256.6|3281.6|3265.6|3283.9|3267.4|3269|3255.5|2
1604903700000|2020-11-09 06:35:00|3281.3|3265.3|3272|3260|3281.3|3265.5|3269.4|3257.4|20
1604904000000|2020-11-09 06:40:00|3272.5|3260.5|3263|3251|3275.8|3261.5|3262.2|3250.2|32
1604904300000|2020-11-09 06:45:00|3262.7|3250.7|3250.3|3238.3|3269.8|3257.8|3250.3|3237.1|20
1604904600000|2020-11-09 06:50:00|3250.8|3238.8|3251.5|3239.5|3256.7|3243.1|3247.2|3235.2|14
1604904900000|2020-11-09 06:55:00|3251.8|3239.8|3252|3240|3252.6|3240.6|3248.9|3236.9|0
1604905200000|2020-11-09 07:00:00|3251.7|3239.7|3259.2|3247.2|3265.5|3251.5|3251.2|3239.2|2
1604905500000|2020-11-09 07:05:00|3259|3247|3261.4|3249.4|3261.6|3249.6|3258|3246|15
1604905800000|2020-11-09 07:10:00|3260.7|3248.7|3256.4|3244.4|3261.2|3249.2|3255.1|3243.1|17
1604906100000|2020-11-09 07:15:00|3256.1|3244.1|3255.3|3243.3|3261.1|3249.1|3255|3243|17
1604906400000|2020-11-09 07:20:00|3255.6|3243.6|3255.5|3243.5|3260|3248|3254.5|3242.5|24
1604906700000|2020-11-09 07:25:00|3256|3244|3249.1|3237.1|3256.5|3244.5|3248.6|3236.6|36
1604907000000|2020-11-09 07:30:00|3249.7|3237.7|3257.1|3241.1|3257.3|3243.3|3249.7|3237.7|13
1604907300000|2020-11-09 07:35:00|3254.6|3242.6|3251.1|3239.1|3257.1|3242.8|3244.7|3232.7|3
1604907600000|2020-11-09 07:40:00|3250.3|3238.3|3249.4|3237.4|3250.3|3238.3|3246.2|3234.2|20
1604907900000|2020-11-09 07:45:00|3250.1|3238.1|3254.1|3242.1|3256.7|3244.7|3250.1|3238.1|40
1604908200000|2020-11-09 07:50:00|3253.6|3241.6|3255.1|3239.1|3256.5|3244.5|3252.3|3238.5|27
1604908500000|2020-11-09 07:55:00|3252.9|3240.9|3256.8|3244.8|3257.3|3245.3|3252.6|3239.1|10
1604908800000|2020-11-09 08:00:00|3257|3245|3253.4|3241.4|3257.5|3245.5|3251.4|3237.1|37
1604909100000|2020-11-09 08:05:00|3253.7|3241.7|3259|3247|3264.2|3251.1|3253.7|3241.7|9
1604909400000|2020-11-09 08:10:00|3259.8|3247.8|3257.8|3241.8|3260.9|3247.8|3254.8|3239.9|25
1604909700000|2020-11-09 08:15:00|3258.1|3242.1|3258.3|3246.3|3261.5|3248.3|3257.8|3242.1|0
1604910000000|2020-11-09 08:20:00|3259|3247|3282.1|3270.1|3282.1|3270.1|3257.7|3245.7|30
1604910300000|2020-11-09 08:25:00|3282.9|3270.9|3274.7|3262.7|3291.9|3278.9|3273|3261|19
1604910600000|2020-11-09 08:30:00|3275.3|3263.3|3279.6|3267.6|3282.8|3270.8|3271.7|3259.2|5
1604910900000|2020-11-09 08:35:00|3279.3|3267.3|3277.5|3265.5|3280.1|3268.1|3272.5|3258.7|0
1604911200000|2020-11-09 08:40:00|3279|3267|3283.2|3271.2|3283.2|3271.2|3275.2|3263.2|14
1604911500000|2020-11-09 08:45:00|3286.2|3274.2|3295|3283|3295.2|3283.2|3282.2|3270.2|1
1604911800000|2020-11-09 08:50:00|3294.5|3282.5|3305.2|3293.2|3308.9|3296.9|3293.7|3276.7|17
1604912100000|2020-11-09 08:55:00|3304.2|3292.2|3313.6|3301.6|3313.9|3301.9|3302.2|3290.2|45
1604912400000|2020-11-09 09:00:00|3315.1|3303.1|3312.3|3300.3|3321.7|3309.7|3312.3|3300.3|35
1604912700000|2020-11-09 09:05:00|3311.8|3299.8|3316.5|3304.5|3317.3|3305.3|3303.9|3291.9|38
1604913000000|2020-11-09 09:10:00|3317|3305|3310.4|3298.4|3317|3305|3309.9|3297.9|18
1604913300000|2020-11-09 09:15:00|3309.2|3297.2|3307.8|3295.8|3316.5|3304.5|3307.8|3295.8|10
1604913600000|2020-11-09 09:20:00|3307.6|3295.6|3311.9|3299.9|3313.4|3301.4|3306.1|3294.1|8
1604913900000|2020-11-09 09:25:00|3312.2|3300.2|3308.9|3296.9|3312.7|3300.7|3301.7|3287.6|7
1604914200000|2020-11-09 09:30:00|3309.2|3297.2|3311.4|3299.4|3313.7|3301.7|3308.3|3293.6|10
1604914500000|2020-11-09 09:35:00|3311.2|3299.2|3313.6|3301.6|3315.4|3303.4|3309.9|3297.9|7
1604914800000|2020-11-09 09:40:00|3313.4|3301.4|3316.1|3304.1|3318.9|3306.9|3311.6|3299.6|24
1604915100000|2020-11-09 09:45:00|3315.8|3303.8|3311|3299|3315.8|3303.8|3308.3|3296.3|19
1604915400000|2020-11-09 09:50:00|3311.3|3299.3|3309.8|3297.8|3313|3301|3305|3293|6
1604915700000|2020-11-09 09:55:00|3310.3|3298.3|3312.7|3300.7|3315.4|3303.4|3310.3|3295.5|58
1604975400000|2020-11-10 02:30:00|3301.1|3285.1|3297.2|3285.2|3302.4|3286.8|3287.3|3273.9|14
1604975700000|2020-11-10 02:35:00|3297.4|3285.4|3303.4|3291.4|3305.7|3293.7|3297.2|3282.9|112
1604976000000|2020-11-10 02:40:00|3303.9|3291.9|3303.2|3291.2|3306.5|3294.5|3298.7|3286.7|10
1604976300000|2020-11-10 02:45:00|3302.9|3290.9|3299.7|3287.7|3305.7|3293.7|3296.8|3284.8|11
1604976600000|2020-11-10 02:50:00|3299.5|3287.5|3304|3292|3304.3|3292.3|3298.9|3286.9|91
1604976900000|2020-11-10 02:55:00|3303.4|3291.4|3306.2|3294.2|3310.7|3298.7|3303.4|3291.4|49
1604977200000|2020-11-10 03:00:00|3306.5|3294.5|3306.9|3294.9|3308.9|3296.9|3302.5|3290.5|12
1604977500000|2020-11-10 03:05:00|3307.5|3295.5|3310.1|3298.1|3314.2|3302.2|3307.5|3295.5|38
1604977800000|2020-11-10 03:10:00|3309.8|3297.8|3313.7|3301.7|3313.7|3301.7|3306.3|3294.3|8
1604978100000|2020-11-10 03:15:00|3313.2|3301.2|3311.8|3299.8|3315|3303|3308.8|3296.8|88
1604978400000|2020-11-10 03:20:00|3312.3|3300.3|3313.3|3301.3|3313.8|3301.8|3309.8|3297.8|5
1604978700000|2020-11-10 03:25:00|3312.6|3300.6|3318.2|3306.2|3319.4|3307.4|3312.6|3300.6|8
1604979000000|2020-11-10 03:30:00|3318.8|3306.8|3314.7|3302.7|3318.8|3306.8|3314.2|3302.2|5
1604979300000|2020-11-10 03:35:00|3315.2|3303.2|3309.2|3297.2|3315.2|3303.2|3308.4|3296.4|30
1604979600000|2020-11-10 03:40:00|3309.9|3297.9|3300.9|3288.9|3310.4|3298.4|3297.8|3285.8|72
1604979900000|2020-11-10 03:45:00|3301.4|3289.4|3299|3287|3302.5|3289.9|3295.6|3283.6|17
1604980200000|2020-11-10 03:50:00|3299.5|3287.5|3308.7|3296.7|3310.5|3297.3|3296.6|3284.6|10
1604980500000|2020-11-10 03:55:00|3308|3296|3307.1|3295.1|3309.7|3297.7|3306.6|3294.6|0
1604980800000|2020-11-10 04:00:00|3306.6|3294.6|3310.5|3298.5|3310.5|3298.5|3306.6|3294.6|0
1604981100000|2020-11-10 04:05:00|3312.8|3300.8|3318|3306|3320.4|3308.4|3312.8|3300.8|5
1604981400000|2020-11-10 04:10:00|3319.1|3307.1|3307.8|3295.8|3324.1|3312.1|3307.3|3295.3|22
1604981700000|2020-11-10 04:15:00|3308.1|3296.1|3309.6|3297.6|3311.9|3299.9|3307|3295|5
1604982000000|2020-11-10 04:20:00|3309.4|3297.4|3316|3304|3318|3306|3309.4|3297.1|0
1604982300000|2020-11-10 04:25:00|3316.4|3304.4|3316.7|3304.7|3320.3|3308.3|3315.3|3300.9|0
1604989800000|2020-11-10 06:30:00|3300.7|3288.7|3288.9|3276.9|3300.7|3288.7|3286.6|3274.6|76
1604990100000|2020-11-10 06:35:00|3288.6|3276.6|3280|3268|3288.6|3276.6|3277.4|3265.4|55
1604990400000|2020-11-10 06:40:00|3279.7|3267.7|3278.9|3266.9|3282.8|3268.8|3275.8|3263.8|2
1604990700000|2020-11-10 06:45:00|3279.4|3267.4|3284.2|3272.2|3285.7|3273.2|3278.4|3266.4|0
1604991000000|2020-11-10 06:50:00|3283.2|3271.2|3296.3|3284.3|3297.6|3285.6|3281.4|3269.4|11
1604991300000|2020-11-10 06:55:00|3296.1|3284.1|3288.3|3276.3|3298.3|3286.3|3288.3|3276.3|5
1604991600000|2020-11-10 07:00:00|3288.8|3276.8|3300.1|3288.1|3300.9|3288.9|3287.8|3275.8|9
1604991900000|2020-11-10 07:05:00|3300.9|3288.9|3310.7|3298.7|3310.7|3298.7|3300.7|3288.7|37
1604992200000|2020-11-10 07:10:00|3309.9|3297.9|3309.4|3297.4|3313.9|3301.9|3308.9|3296.9|23
1604992500000|2020-11-10 07:15:00|3309.7|3297.7|3318.1|3306.1|3318.1|3306.1|3309.7|3297.7|32
1604992800000|2020-11-10 07:20:00|3317.9|3305.9|3319.5|3307.5|3321.2|3309.2|3316.8|3304.8|20
1604993100000|2020-11-10 07:25:00|3319.7|3307.7|3318.1|3306.1|3319.7|3307.7|3316.5|3304.5|1
1604993400000|2020-11-10 07:30:00|3317.9|3305.9|3311.3|3299.3|3317.9|3305.9|3310.3|3298.3|1
1604993700000|2020-11-10 07:35:00|3311.8|3299.8|3313.9|3301.9|3317.3|3305.3|3311.3|3299.3|0
1604994000000|2020-11-10 07:40:00|3314.1|3302.1|3316.5|3304.5|3317.3|3305.3|3311.9|3299.9|7
1604994300000|2020-11-10 07:45:00|3315.7|3303.7|3310.2|3298.2|3315.7|3303.7|3308.9|3296.9|6
1604994600000|2020-11-10 07:50:00|3309.4|3297.4|3285.3|3273.3|3309.4|3297.4|3283.5|3271.5|32
1604994900000|2020-11-10 07:55:00|3285|3273|3299|3287|3306|3294|3285|3273|0
1604995200000|2020-11-10 08:00:00|3300|3288|3308.1|3296.1|3308.1|3296.1|3300|3288|16
1604995500000|2020-11-10 08:05:00|3308.7|3296.7|3303.6|3291.6|3308.7|3296.7|3303.1|3291.1|32
1604995800000|2020-11-10 08:10:00|3304.1|3292.1|3300.9|3288.9|3304.3|3292.3|3298.1|3284.1|0
1604996100000|2020-11-10 08:15:00|3301.9|3289.9|3307.3|3295.3|3308.9|3296.9|3297.9|3283.1|64
1604996400000|2020-11-10 08:20:00|3307.6|3295.6|3310|3298|3310.1|3298.1|3306.6|3294.6|23
1604996700000|2020-11-10 08:25:00|3309.3|3297.3|3305.9|3293.9|3309.3|3297.3|3305.9|3293.9|1
1604997000000|2020-11-10 08:30:00|3306.3|3294.3|3300.9|3288.9|3306.9|3294.9|3299.9|3286.7|0
1604997300000|2020-11-10 08:35:00|3301.2|3289.2|3304.2|3292.2|3304.4|3292.4|3301.2|3289.2|1
1604997600000|2020-11-10 08:40:00|3305|3293|3309.7|3297.7|3311.8|3299.8|3305|3293|22
1604997900000|2020-11-10 08:45:00|3309.9|3297.9|3309.2|3297.2|3311.8|3299.8|3309.2|3297.2|1
1604998200000|2020-11-10 08:50:00|3308.7|3296.7|3311.7|3299.7|3311.7|3299.7|3304.6|3292.6|2
1604998500000|2020-11-10 08:55:00|3311.9|3299.9|3313.1|3301.1|3315.9|3303.9|3311.9|3299.9|5
1604998800000|2020-11-10 09:00:00|3312.6|3300.6|3310.5|3298.5|3314.9|3302.9|3310.5|3298.5|2
1604999100000|2020-11-10 09:05:00|3310.8|3298.8|3308.7|3296.7|3313.1|3301.1|3308.7|3296.7|1
1604999400000|2020-11-10 09:10:00|3309.5|3297.5|3305.9|3293.9|3309.9|3297.9|3305.7|3293.7|0
1604999700000|2020-11-10 09:15:00|3306.2|3294.2|3313.1|3301.1|3319.9|3307.9|3306.2|3294.2|21
1605000000000|2020-11-10 09:20:00|3313.6|3301.6|3318.1|3306.1|3318.8|3306.8|3313.6|3301.6|1
1605000300000|2020-11-10 09:25:00|3317.1|3305.1|3322.6|3310.6|3323.6|3311.6|3317.1|3305.1|17
1605000600000|2020-11-10 09:30:00|3322.3|3310.3|3319|3307|3323.5|3311.5|3317.2|3305.2|1
1605000900000|2020-11-10 09:35:00|3318.5|3306.5|3319.7|3307.7|3321.7|3309.7|3315.4|3303.4|60
1605001200000|2020-11-10 09:40:00|3319.4|3307.4|3318.3|3306.3|3322.5|3310.5|3316.8|3304.8|0
1605001500000|2020-11-10 09:45:00|3318.1|3306.1|3320.1|3308.1|3321.7|3309.7|3317.6|3305.6|0
1605001800000|2020-11-10 09:50:00|3320.3|3308.3|3323.8|3311.8|3324.8|3312.8|3320.3|3308.3|6
1605002100000|2020-11-10 09:55:00|3324|3312|3326.3|3314.3|3326.8|3314.8|3321.5|3309.5|71
1604975400000|2020-11-10 02:30:00|3301.1|3285.1|3297.2|3285.2|3302.4|3286.8|3287.3|3273.9|14
1604975700000|2020-11-10 02:35:00|3297.4|3285.4|3303.4|3291.4|3305.7|3293.7|3297.2|3282.9|112
1604976000000|2020-11-10 02:40:00|3303.9|3291.9|3303.2|3291.2|3306.5|3294.5|3298.7|3286.7|10
1604976300000|2020-11-10 02:45:00|3302.9|3290.9|3299.7|3287.7|3305.7|3293.7|3296.8|3284.8|11
1604976600000|2020-11-10 02:50:00|3299.5|3287.5|3304|3292|3304.3|3292.3|3298.9|3286.9|91
1604976900000|2020-11-10 02:55:00|3303.4|3291.4|3306.2|3294.2|3310.7|3298.7|3303.4|3291.4|49
1604977200000|2020-11-10 03:00:00|3306.5|3294.5|3306.9|3294.9|3308.9|3296.9|3302.5|3290.5|12
1604977500000|2020-11-10 03:05:00|3307.5|3295.5|3310.1|3298.1|3314.2|3302.2|3307.5|3295.5|38
1604977800000|2020-11-10 03:10:00|3309.8|3297.8|3313.7|3301.7|3313.7|3301.7|3306.3|3294.3|8
1604978100000|2020-11-10 03:15:00|3313.2|3301.2|3311.8|3299.8|3315|3303|3308.8|3296.8|88
1604978400000|2020-11-10 03:20:00|3312.3|3300.3|3313.3|3301.3|3313.8|3301.8|3309.8|3297.8|5
1604978700000|2020-11-10 03:25:00|3312.6|3300.6|3318.2|3306.2|3319.4|3307.4|3312.6|3300.6|8
1604979000000|2020-11-10 03:30:00|3318.8|3306.8|3314.7|3302.7|3318.8|3306.8|3314.2|3302.2|5
1604979300000|2020-11-10 03:35:00|3315.2|3303.2|3309.2|3297.2|3315.2|3303.2|3308.4|3296.4|30
1604979600000|2020-11-10 03:40:00|3309.9|3297.9|3300.9|3288.9|3310.4|3298.4|3297.8|3285.8|72
1604979900000|2020-11-10 03:45:00|3301.4|3289.4|3299|3287|3302.5|3289.9|3295.6|3283.6|17
1604980200000|2020-11-10 03:50:00|3299.5|3287.5|3308.7|3296.7|3310.5|3297.3|3296.6|3284.6|10
1604980500000|2020-11-10 03:55:00|3308|3296|3307.1|3295.1|3309.7|3297.7|3306.6|3294.6|0
1604980800000|2020-11-10 04:00:00|3306.6|3294.6|3310.5|3298.5|3310.5|3298.5|3306.6|3294.6|0
1604981100000|2020-11-10 04:05:00|3312.8|3300.8|3318|3306|3320.4|3308.4|3312.8|3300.8|5
1604981400000|2020-11-10 04:10:00|3319.1|3307.1|3307.8|3295.8|3324.1|3312.1|3307.3|3295.3|22
1604981700000|2020-11-10 04:15:00|3308.1|3296.1|3309.6|3297.6|3311.9|3299.9|3307|3295|5
1604982000000|2020-11-10 04:20:00|3309.4|3297.4|3316|3304|3318|3306|3309.4|3297.1|0
1604982300000|2020-11-10 04:25:00|3316.4|3304.4|3316.7|3304.7|3320.3|3308.3|3315.3|3300.9|0
1604989800000|2020-11-10 06:30:00|3300.7|3288.7|3288.9|3276.9|3300.7|3288.7|3286.6|3274.6|76
1604990100000|2020-11-10 06:35:00|3288.6|3276.6|3280|3268|3288.6|3276.6|3277.4|3265.4|55
1604990400000|2020-11-10 06:40:00|3279.7|3267.7|3278.9|3266.9|3282.8|3268.8|3275.8|3263.8|2
1604990700000|2020-11-10 06:45:00|3279.4|3267.4|3284.2|3272.2|3285.7|3273.2|3278.4|3266.4|0
1604991000000|2020-11-10 06:50:00|3283.2|3271.2|3296.3|3284.3|3297.6|3285.6|3281.4|3269.4|11
1604991300000|2020-11-10 06:55:00|3296.1|3284.1|3288.3|3276.3|3298.3|3286.3|3288.3|3276.3|5
1604991600000|2020-11-10 07:00:00|3288.8|3276.8|3300.1|3288.1|3300.9|3288.9|3287.8|3275.8|9
1604991900000|2020-11-10 07:05:00|3300.9|3288.9|3310.7|3298.7|3310.7|3298.7|3300.7|3288.7|37
1604992200000|2020-11-10 07:10:00|3309.9|3297.9|3309.4|3297.4|3313.9|3301.9|3308.9|3296.9|23
1604992500000|2020-11-10 07:15:00|3309.7|3297.7|3318.1|3306.1|3318.1|3306.1|3309.7|3297.7|32
1604992800000|2020-11-10 07:20:00|3317.9|3305.9|3319.5|3307.5|3321.2|3309.2|3316.8|3304.8|20
1604993100000|2020-11-10 07:25:00|3319.7|3307.7|3318.1|3306.1|3319.7|3307.7|3316.5|3304.5|1
1604993400000|2020-11-10 07:30:00|3317.9|3305.9|3311.3|3299.3|3317.9|3305.9|3310.3|3298.3|1
1604993700000|2020-11-10 07:35:00|3311.8|3299.8|3313.9|3301.9|3317.3|3305.3|3311.3|3299.3|0
1604994000000|2020-11-10 07:40:00|3314.1|3302.1|3316.5|3304.5|3317.3|3305.3|3311.9|3299.9|7
1604994300000|2020-11-10 07:45:00|3315.7|3303.7|3310.2|3298.2|3315.7|3303.7|3308.9|3296.9|6
1604994600000|2020-11-10 07:50:00|3309.4|3297.4|3285.3|3273.3|3309.4|3297.4|3283.5|3271.5|32
1604994900000|2020-11-10 07:55:00|3285|3273|3299|3287|3306|3294|3285|3273|0
1604995200000|2020-11-10 08:00:00|3300|3288|3308.1|3296.1|3308.1|3296.1|3300|3288|16
1604995500000|2020-11-10 08:05:00|3308.7|3296.7|3303.6|3291.6|3308.7|3296.7|3303.1|3291.1|32
1604995800000|2020-11-10 08:10:00|3304.1|3292.1|3300.9|3288.9|3304.3|3292.3|3298.1|3284.1|0
1604996100000|2020-11-10 08:15:00|3301.9|3289.9|3307.3|3295.3|3308.9|3296.9|3297.9|3283.1|64
1604996400000|2020-11-10 08:20:00|3307.6|3295.6|3310|3298|3310.1|3298.1|3306.6|3294.6|23
1604996700000|2020-11-10 08:25:00|3309.3|3297.3|3305.9|3293.9|3309.3|3297.3|3305.9|3293.9|1
1604997000000|2020-11-10 08:30:00|3306.3|3294.3|3300.9|3288.9|3306.9|3294.9|3299.9|3286.7|0
1604997300000|2020-11-10 08:35:00|3301.2|3289.2|3304.2|3292.2|3304.4|3292.4|3301.2|3289.2|1
1604997600000|2020-11-10 08:40:00|3305|3293|3309.7|3297.7|3311.8|3299.8|3305|3293|22
1604997900000|2020-11-10 08:45:00|3309.9|3297.9|3309.2|3297.2|3311.8|3299.8|3309.2|3297.2|1
1604998200000|2020-11-10 08:50:00|3308.7|3296.7|3311.7|3299.7|3311.7|3299.7|3304.6|3292.6|2
1604998500000|2020-11-10 08:55:00|3311.9|3299.9|3313.1|3301.1|3315.9|3303.9|3311.9|3299.9|5
1604998800000|2020-11-10 09:00:00|3312.6|3300.6|3310.5|3298.5|3314.9|3302.9|3310.5|3298.5|2
1604999100000|2020-11-10 09:05:00|3310.8|3298.8|3308.7|3296.7|3313.1|3301.1|3308.7|3296.7|1
1604999400000|2020-11-10 09:10:00|3309.5|3297.5|3305.9|3293.9|3309.9|3297.9|3305.7|3293.7|0
1604999700000|2020-11-10 09:15:00|3306.2|3294.2|3313.1|3301.1|3319.9|3307.9|3306.2|3294.2|21
1605000000000|2020-11-10 09:20:00|3313.6|3301.6|3318.1|3306.1|3318.8|3306.8|3313.6|3301.6|1
1605000300000|2020-11-10 09:25:00|3317.1|3305.1|3322.6|3310.6|3323.6|3311.6|3317.1|3305.1|17
1605000600000|2020-11-10 09:30:00|3322.3|3310.3|3319|3307|3323.5|3311.5|3317.2|3305.2|1
1605000900000|2020-11-10 09:35:00|3318.5|3306.5|3319.7|3307.7|3321.7|3309.7|3315.4|3303.4|60
1605001200000|2020-11-10 09:40:00|3319.4|3307.4|3318.3|3306.3|3322.5|3310.5|3316.8|3304.8|0
1605001500000|2020-11-10 09:45:00|3318.1|3306.1|3320.1|3308.1|3321.7|3309.7|3317.6|3305.6|0
1605001800000|2020-11-10 09:50:00|3320.3|3308.3|3323.8|3311.8|3324.8|3312.8|3320.3|3308.3|6
1605002100000|2020-11-10 09:55:00|3324|3312|3326.3|3314.3|3326.8|3314.8|3321.5|3309.5|71
1605061800000|2020-11-11 02:30:00|3370.1|3358.1|3380.7|3368.7|3383.7|3371.7|3363.4|3351.4|81
1605062100000|2020-11-11 02:35:00|3379.9|3367.9|3379.7|3367.7|3385.6|3373.6|3378.1|3366.1|43
1605062400000|2020-11-11 02:40:00|3380.2|3368.2|3373.1|3361.1|3381.4|3369.4|3371.9|3359.9|20
1605062700000|2020-11-11 02:45:00|3372.9|3360.9|3371.4|3359.4|3375.9|3363.9|3370.2|3358.2|23
1605063000000|2020-11-11 02:50:00|3371.7|3359.7|3368.2|3356.2|3373.6|3361.6|3361.4|3349.4|31
1605063300000|2020-11-11 02:55:00|3367.7|3355.7|3368.3|3356.3|3371.8|3359.8|3367.5|3355.5|17
1605063600000|2020-11-11 03:00:00|3368.8|3356.8|3378.8|3366.8|3379|3367|3368.8|3356.8|51
1605063900000|2020-11-11 03:05:00|3378.2|3366.2|3375.8|3363.8|3378.2|3366.2|3373.2|3361.2|50
1605064200000|2020-11-11 03:10:00|3376|3364|3366.4|3354.4|3376.8|3364.8|3365.6|3353.6|47
1605064500000|2020-11-11 03:15:00|3366.9|3354.9|3367.2|3355.2|3367.4|3355.4|3362.4|3350.4|11
1605064800000|2020-11-11 03:20:00|3367.4|3355.4|3374|3362|3374|3362|3367.4|3355.4|3
1605065100000|2020-11-11 03:25:00|3373.7|3361.7|3372.4|3360.4|3374.5|3362.5|3371.5|3359.5|1
1605065400000|2020-11-11 03:30:00|3371.1|3359.1|3368.2|3356.2|3372.6|3360.6|3365.4|3353.4|9
1605065700000|2020-11-11 03:35:00|3367.8|3355.8|3370.5|3358.5|3370.9|3358.9|3366.3|3354.3|35
1605066000000|2020-11-11 03:40:00|3369.9|3357.9|3369.5|3357.5|3370.5|3358.5|3368.5|3356.5|6
1605066300000|2020-11-11 03:45:00|3369.1|3357.1|3368.6|3356.6|3369.7|3357.7|3367.1|3355.1|71
1605066600000|2020-11-11 03:50:00|3368.3|3356.3|3369.2|3357.2|3369.2|3357.2|3367.4|3355.4|11
1605066900000|2020-11-11 03:55:00|3369|3357|3370|3358|3370|3358|3367|3355|12
1605067200000|2020-11-11 04:00:00|3370.8|3358.8|3365.4|3353.4|3372.6|3360.6|3365.4|3353.4|11
1605067500000|2020-11-11 04:05:00|3365.1|3353.1|3359|3347|3365.1|3353.1|3355.4|3343.4|30
1605067800000|2020-11-11 04:10:00|3358.7|3346.7|3360.7|3348.7|3361.2|3349.2|3357.5|3345.5|59
1605068100000|2020-11-11 04:15:00|3361.2|3349.2|3361.6|3349.6|3362.4|3350.4|3360.4|3348.4|37
1605068400000|2020-11-11 04:20:00|3361.8|3349.8|3364.6|3352.6|3364.6|3352.6|3360|3348|62
1605068700000|2020-11-11 04:25:00|3363.8|3351.8|3353.1|3341.1|3364.8|3352.8|3352.6|3340.6|103
1605076200000|2020-11-11 06:30:00|3356.3|3344.3|3364.6|3352.6|3367.1|3355.1|3356.1|3344.1|131
1605076500000|2020-11-11 06:35:00|3365.1|3353.1|3359.6|3347.6|3366.4|3354.4|3358|3346|62
1605076800000|2020-11-11 06:40:00|3361.6|3349.6|3365.2|3353.2|3365.4|3353.4|3359.7|3347.7|63
1605077100000|2020-11-11 06:45:00|3365|3353|3361.4|3349.4|3365.2|3353.2|3361.2|3349.2|32
1605077400000|2020-11-11 06:50:00|3361.6|3349.6|3354.8|3342.8|3362.2|3350.2|3353.2|3341.2|49
1605077700000|2020-11-11 06:55:00|3354.6|3342.6|3360|3348|3361.2|3349.2|3354.6|3342.6|32
1605078000000|2020-11-11 07:00:00|3360.3|3348.3|3360.2|3348.2|3361.2|3349.2|3357.3|3345.3|24
1605078300000|2020-11-11 07:05:00|3359.7|3347.7|3362|3350|3362|3350|3357.6|3345.6|5
1605078600000|2020-11-11 07:10:00|3361.7|3349.7|3357.2|3345.2|3362.2|3350.2|3355.9|3343.9|2
1605078900000|2020-11-11 07:15:00|3357.7|3345.7|3359.4|3347.4|3360.7|3348.7|3357.4|3345.4|0
1605079200000|2020-11-11 07:20:00|3358.9|3346.9|3360.5|3348.5|3361.5|3349.5|3358.9|3346.9|0
1605079500000|2020-11-11 07:25:00|3360.7|3348.7|3359.7|3347.7|3361.5|3349.5|3359.7|3347.7|0
1605079800000|2020-11-11 07:30:00|3360.2|3348.2|3360.7|3348.7|3361.7|3349.7|3359.7|3347.7|1
1605080100000|2020-11-11 07:35:00|3360.3|3348.3|3354.1|3342.1|3361.7|3349.7|3354.1|3342.1|40
1605080400000|2020-11-11 07:40:00|3354.3|3342.3|3355.3|3343.3|3357.3|3345.3|3352.1|3340.1|19
1605080700000|2020-11-11 07:45:00|3355.6|3343.6|3334.1|3322.1|3357.3|3345.3|3334.1|3322.1|117
1605081000000|2020-11-11 07:50:00|3334.9|3322.9|3350.5|3338.5|3351.2|3339.2|3332.2|3320.2|98
1605081300000|2020-11-11 07:55:00|3350.2|3338.2|3345.2|3333.2|3351|3339|3341.5|3329.5|83
1605081600000|2020-11-11 08:00:00|3344.9|3332.9|3343.4|3331.4|3345.4|3333.4|3337.6|3325.1|0
1605081900000|2020-11-11 08:05:00|3344.4|3332.4|3340.9|3328.9|3344.4|3332.4|3338.4|3325.4|0
1605082200000|2020-11-11 08:10:00|3340.6|3328.6|3341.8|3325.8|3343.6|3331.6|3337.6|3325.6|0
1605082500000|2020-11-11 08:15:00|3339.3|3327.3|3340.7|3328.7|3344.6|3332.6|3339.3|3325.5|0
1605082800000|2020-11-11 08:20:00|3340.5|3328.5|3340.6|3328.6|3345.4|3333.4|3339.4|3327.4|29
1605083100000|2020-11-11 08:25:00|3338.1|3326.1|3345.8|3333.8|3347.9|3335.9|3336.2|3324.2|14
1605083400000|2020-11-11 08:30:00|3346|3334|3345.3|3333.3|3348|3336|3344.6|3332.6|40
1605083700000|2020-11-11 08:35:00|3346.8|3334.8|3349.9|3337.9|3350.1|3338.1|3345.1|3333.1|60
1605084000000|2020-11-11 08:40:00|3351.1|3339.1|3358.5|3346.5|3358.5|3346.5|3351.1|3339.1|51
1605084300000|2020-11-11 08:45:00|3359.5|3347.5|3365.8|3353.8|3367|3355|3355.1|3343.1|65
1605084600000|2020-11-11 08:50:00|3366.3|3354.3|3372.9|3360.9|3375.5|3363.5|3363.7|3351.7|60
1605084900000|2020-11-11 08:55:00|3373.2|3361.2|3376.1|3364.1|3378.9|3366.9|3371.5|3359.5|79
1605085200000|2020-11-11 09:00:00|3376.3|3364.3|3370.5|3358.5|3377.9|3365.9|3370.4|3358.4|59
1605085500000|2020-11-11 09:05:00|3371.3|3359.3|3372.6|3360.6|3374.7|3362.7|3370.5|3358.5|82
1605085800000|2020-11-11 09:10:00|3372.8|3360.8|3366.3|3354.3|3374.1|3362.1|3365.6|3353.6|60
1605086100000|2020-11-11 09:15:00|3366.6|3354.6|3368.8|3356.8|3372.5|3357.1|3358.1|3346.1|24
1605086400000|2020-11-11 09:20:00|3369.8|3349.8|3375.3|3363.3|3376.7|3364.7|3367.1|3349.8|129
1605086700000|2020-11-11 09:25:00|3375.1|3363.1|3370.8|3358.8|3375.1|3363.1|3365.4|3353.4|50
1605087000000|2020-11-11 09:30:00|3370.5|3358.5|3369.3|3357.3|3374|3362|3366|3354|7
1605087300000|2020-11-11 09:35:00|3369.9|3357.9|3372.4|3360.4|3376.2|3364.2|3369.9|3357.9|35
1605087600000|2020-11-11 09:40:00|3372.7|3360.7|3374|3362|3375|3363|3370.4|3358.4|45
1605087900000|2020-11-11 09:45:00|3374.5|3362.5|3378.2|3366.2|3378.6|3366.6|3372.2|3360.2|163
1605088200000|2020-11-11 09:50:00|3378.4|3366.4|3395.6|3383.6|3397.1|3384.2|3378.4|3366.4|131
1605088500000|2020-11-11 09:55:00|3395.4|3383.4|3396|3384|3396|3384|3388.6|3375.3|104
1605148200000|2020-11-12 02:30:00|3372|3360|3379.2|3367.2|3379.8|3367.8|3371.2|3351.2|6
1605148500000|2020-11-12 02:35:00|3379.5|3367.5|3381.5|3369.5|3384.2|3370.7|3378.7|3366.7|13
1605148800000|2020-11-12 02:40:00|3381.8|3369.8|3384.4|3372.4|3387.7|3374.5|3380.2|3368.2|1
1605149100000|2020-11-12 02:45:00|3384.7|3372.7|3394|3382|3394.2|3382.2|3383.4|3371.4|59
1605149400000|2020-11-12 02:50:00|3394.5|3382.5|3397.9|3385.9|3399.5|3387.5|3393.4|3381.4|16
1605149700000|2020-11-12 02:55:00|3398.7|3386.7|3397.3|3385.3|3398.7|3386.7|3395.4|3383.4|28
1605150000000|2020-11-12 03:00:00|3397.8|3385.8|3387.8|3375.8|3397.8|3385.8|3386.6|3374.6|18
1605150300000|2020-11-12 03:05:00|3386.8|3374.8|3387.7|3375.7|3389.9|3377.9|3385.3|3373.3|22
1605150600000|2020-11-12 03:10:00|3387.4|3375.4|3388.3|3376.3|3389.4|3377.4|3386.1|3374.1|38
1605150900000|2020-11-12 03:15:00|3388|3376|3391.3|3379.3|3394.2|3382.2|3387.4|3375.4|30
1605151200000|2020-11-12 03:20:00|3391.1|3379.1|3389.3|3377.3|3391.8|3379.8|3388.6|3376.6|15
1605151500000|2020-11-12 03:25:00|3388.6|3376.6|3391.1|3379.1|3394.1|3382.1|3388.6|3376.6|1
1605151800000|2020-11-12 03:30:00|3391.3|3379.3|3393.7|3381.7|3394.4|3382.4|3390.4|3378.4|2
1605152100000|2020-11-12 03:35:00|3393.5|3381.5|3389.9|3377.9|3393.7|3381.7|3389.2|3377.2|12
1605152400000|2020-11-12 03:40:00|3389.2|3377.2|3392.7|3380.7|3393.2|3381.2|3389.2|3377.2|19
1605152700000|2020-11-12 03:45:00|3392.8|3380.8|3399.4|3387.4|3399.4|3387.4|3392.7|3380.7|10
1605153000000|2020-11-12 03:50:00|3398.5|3386.5|3399.7|3387.7|3408.6|3396.6|3398.5|3386.5|16
1605153300000|2020-11-12 03:55:00|3399.4|3387.4|3396.1|3384.1|3399.9|3387.9|3393.9|3381.9|6
1605153600000|2020-11-12 04:00:00|3396.3|3384.3|3389.4|3377.4|3398.1|3386.1|3387.8|3375.8|5
1605153900000|2020-11-12 04:05:00|3390.1|3378.1|3391|3379|3392.5|3380.5|3390.1|3378.1|40
1605154200000|2020-11-12 04:10:00|3391.9|3379.9|3396.6|3384.6|3396.9|3384.9|3391|3379|3
1605154500000|2020-11-12 04:15:00|3396.9|3384.9|3399.5|3387.5|3399.6|3387.6|3396.3|3384.3|17
1605154800000|2020-11-12 04:20:00|3400.2|3388.2|3401|3389|3402.4|3390.4|3399.4|3387.4|14
1605155100000|2020-11-12 04:25:00|3401.5|3389.5|3389.8|3377.8|3401.5|3389.5|3389.6|3377.6|7
1605162600000|2020-11-12 06:30:00|3385.6|3373.6|3382.1|3370.1|3386.7|3374.7|3381.6|3369.6|431
1605162900000|2020-11-12 06:35:00|3382|3370|3386.3|3374.3|3386.3|3374.3|3381|3369|42
1605163200000|2020-11-12 06:40:00|3386.1|3374.1|3384.4|3372.4|3386.3|3374.3|3384.4|3372.4|0
1605163500000|2020-11-12 06:45:00|3383.6|3371.6|3379.5|3367.5|3384.6|3372.6|3379.3|3367.3|81
1605163800000|2020-11-12 06:50:00|3379.3|3367.3|3379.7|3367.7|3379.7|3367.7|3376.7|3364.7|39
1605164100000|2020-11-12 06:55:00|3379.1|3367.1|3381|3369|3382.9|3370.9|3379.1|3367.1|6
1605164400000|2020-11-12 07:00:00|3381.2|3369.2|3385.7|3373.7|3385.9|3373.9|3381.2|3369.2|0
1605164700000|2020-11-12 07:05:00|3387|3375|3390.7|3378.7|3394.7|3382.7|3386.8|3374.8|1
1605165000000|2020-11-12 07:10:00|3390.3|3378.3|3386.9|3374.9|3390.5|3378.5|3382.3|3370.3|10
1605165300000|2020-11-12 07:15:00|3386.1|3374.1|3385.8|3373.8|3388.8|3376.8|3383.9|3371.9|1
1605165600000|2020-11-12 07:20:00|3386.3|3374.3|3386.8|3374.8|3389.6|3377.6|3386.3|3374.3|0
1605165900000|2020-11-12 07:25:00|3387|3375|3388.8|3376.8|3389.6|3377.6|3387|3375|0
1605166200000|2020-11-12 07:30:00|3388.4|3376.4|3389.6|3377.6|3389.6|3377.6|3385.8|3373.8|0
1605166500000|2020-11-12 07:35:00|3389.8|3377.8|3389.6|3377.6|3390.4|3378.4|3389.6|3377.6|0
1605166800000|2020-11-12 07:40:00|3389.8|3377.8|3387.2|3375.2|3389.8|3377.8|3385.1|3373.1|0
1605167100000|2020-11-12 07:45:00|3387.1|3375.1|3384|3372|3387.1|3375.1|3382|3370|21
1605167400000|2020-11-12 07:50:00|3384.3|3372.3|3385.5|3373.5|3386|3374|3381.6|3369.6|4
1605167700000|2020-11-12 07:55:00|3385.4|3373.4|3388.9|3376.9|3392.4|3378.4|3384.8|3372.8|2
1605168000000|2020-11-12 08:00:00|3389.3|3377.3|3394.2|3382.2|3394.7|3382.2|3389.2|3373.4|0
1605168300000|2020-11-12 08:05:00|3395.2|3383.2|3399.9|3387.9|3404.7|3392.7|3395.2|3383.2|7
1605168600000|2020-11-12 08:10:00|3400.2|3388.2|3396.9|3384.9|3402.3|3390.3|3396.5|3382|1
1605168900000|2020-11-12 08:15:00|3397.7|3385.7|3405.9|3393.9|3406.6|3394.6|3397.7|3385.7|3
1605169200000|2020-11-12 08:20:00|3405.1|3393.1|3402.3|3390.3|3407.4|3395.4|3402.3|3390.3|10
1605169500000|2020-11-12 08:25:00|3402.9|3390.9|3402.7|3390.7|3403.6|3391.6|3400.5|3385.6|8
1605169800000|2020-11-12 08:30:00|3403.4|3391.4|3411.4|3399.4|3412.9|3400.9|3402.7|3390.7|6
1605170100000|2020-11-12 08:35:00|3411.1|3399.1|3407|3395|3411.9|3399.9|3406.2|3394.2|0
1605170400000|2020-11-12 08:40:00|3407.4|3395.4|3417.5|3405.5|3417.5|3405.5|3407.4|3395.4|69
1605170700000|2020-11-12 08:45:00|3420.9|3408.9|3420.5|3408.5|3429.2|3417.2|3419.6|3406.1|94
1605171000000|2020-11-12 08:50:00|3420.9|3408.9|3417|3405|3422.1|3410.1|3415.4|3402.8|1
1605171300000|2020-11-12 08:55:00|3417.2|3405.2|3414.1|3402.1|3418.9|3406.9|3411.6|3398.5|10
1605171600000|2020-11-12 09:00:00|3414.4|3402.4|3423.9|3411.9|3424.7|3412.7|3414.4|3402.4|3
1605171900000|2020-11-12 09:05:00|3423.4|3411.4|3422.3|3410.3|3423.9|3411.9|3419.9|3405.8|0
1605172200000|2020-11-12 09:10:00|3421.3|3409.3|3415|3403|3423.7|3410.9|3410.2|3396.4|2
1605172500000|2020-11-12 09:15:00|3415.1|3403.1|3414.1|3402.1|3417.4|3405.4|3413.8|3401.8|1
1605172800000|2020-11-12 09:20:00|3414.6|3402.6|3418.2|3406.2|3419.9|3407.9|3414.6|3402.6|2
1605173100000|2020-11-12 09:25:00|3419|3407|3414.3|3402.3|3419.8|3407.8|3414.3|3402.3|12
1605173400000|2020-11-12 09:30:00|3414.7|3402.7|3414.8|3402.8|3419.6|3407.6|3414.4|3402.4|13
1605173700000|2020-11-12 09:35:00|3415.5|3403.5|3415.1|3403.1|3417.1|3405.1|3412.7|3400.7|4
1605174000000|2020-11-12 09:40:00|3418.9|3406.9|3422.1|3410.1|3427|3415|3418.8|3406.8|14
1605174300000|2020-11-12 09:45:00|3422.9|3410.9|3440.2|3428.2|3440.2|3428.2|3422.2|3410.2|95
1605174600000|2020-11-12 09:50:00|3438.8|3426.8|3434.5|3418.5|3439.4|3427.4|3433.3|3418.5|24
1605174900000|2020-11-12 09:55:00|3434.8|3418.8|3443.7|3431.7|3444.2|3432.2|3425|3413|92
1605234600000|2020-11-13 02:30:00|3406.5|3390.5|3407|3395|3412.5|3397.1|3401.4|3384.3|3
1605234900000|2020-11-13 02:35:00|3407.2|3395.2|3400.1|3388.1|3407.2|3395.2|3400.1|3388.1|21
1605235200000|2020-11-13 02:40:00|3400.3|3388.3|3406.8|3394.8|3407|3395|3400.1|3388.1|11
1605235500000|2020-11-13 02:45:00|3406.5|3394.5|3398.7|3386.7|3406.8|3394.8|3398.4|3386.4|8
1605235800000|2020-11-13 02:50:00|3399.1|3387.1|3395.7|3383.7|3399.4|3387.4|3395.7|3383.7|59
1605236100000|2020-11-13 02:55:00|3395.9|3383.9|3394.4|3382.4|3396.7|3384.7|3390.1|3378.1|26
1605236400000|2020-11-13 03:00:00|3393.5|3381.5|3396.2|3380.2|3398|3385.3|3392.4|3380.2|15
1605236700000|2020-11-13 03:05:00|3393.9|3381.9|3393|3381|3398.5|3383|3393|3379.9|0
1605237000000|2020-11-13 03:10:00|3392.2|3380.2|3404|3388|3404.5|3388.5|3392.2|3380.2|0
1605237300000|2020-11-13 03:15:00|3404.2|3388.2|3404|3388|3406.7|3390.7|3400.3|3386.7|0
1605237600000|2020-11-13 03:20:00|3403.7|3387.7|3398.1|3382.1|3404|3388.3|3395.3|3380.1|1
1605237900000|2020-11-13 03:25:00|3398|3382|3403.5|3387.5|3403.8|3390|3397|3381.6|0
1605238200000|2020-11-13 03:30:00|3402.1|3386.1|3401.9|3389.9|3403.4|3389.9|3397.9|3384.4|0
1605238500000|2020-11-13 03:35:00|3402.9|3390.9|3401.9|3389.9|3410.4|3396.3|3400.9|3387.1|0
1605238800000|2020-11-13 03:40:00|3402.9|3390.9|3399.4|3387.4|3405.8|3391.6|3398.9|3386.9|0
1605239100000|2020-11-13 03:45:00|3399.7|3387.7|3404.6|3392.6|3404.6|3392.6|3399.4|3387.4|6
1605239400000|2020-11-13 03:50:00|3404.9|3392.9|3405.7|3393.7|3407.2|3395.2|3403.5|3391.5|5
1605239700000|2020-11-13 03:55:00|3405.4|3393.4|3418.9|3406.9|3419.7|3407.7|3405|3393|26
1605240000000|2020-11-13 04:00:00|3418.2|3406.2|3422.7|3410.7|3422.7|3410.7|3411|3397|7
1605240300000|2020-11-13 04:05:00|3422|3410|3425.5|3409.5|3429|3416.5|3422|3407|0
1605240600000|2020-11-13 04:10:00|3425.2|3409.2|3424.5|3408.5|3425.7|3409.8|3419.7|3403.7|1
1605240900000|2020-11-13 04:15:00|3424.3|3408.3|3432.1|3420.1|3434.8|3422.8|3421.6|3405.6|1
1605241200000|2020-11-13 04:20:00|3432.8|3420.8|3422.5|3410.5|3436.4|3424.4|3422.5|3409.3|1
1605241500000|2020-11-13 04:25:00|3422.8|3410.8|3432.9|3412.9|3434.9|3417.4|3422.8|3409|0
1605249000000|2020-11-13 06:30:00|3440.1|3424.1|3446.8|3434.8|3451.3|3438.3|3436.6|3424.1|20
1605249300000|2020-11-13 06:35:00|3446.6|3434.6|3448.2|3436.2|3455.4|3443.4|3446.2|3434.2|34
1605249600000|2020-11-13 06:40:00|3447.9|3435.9|3444.4|3428.4|3449.1|3437.1|3437.6|3425.6|41
1605249900000|2020-11-13 06:45:00|3443.9|3427.9|3443.5|3431.5|3445.7|3433.7|3443.1|3427.9|16
1605250200000|2020-11-13 06:50:00|3444.4|3432.4|3435.7|3423.7|3446|3434|3435.7|3423.7|47
1605250500000|2020-11-13 06:55:00|3435.4|3423.4|3442.4|3430.4|3442.4|3430.4|3431.7|3419.7|83
1605250800000|2020-11-13 07:00:00|3441.9|3429.9|3440.3|3428.3|3445.5|3433.5|3437.4|3425.4|32
1605251100000|2020-11-13 07:05:00|3441.2|3429.2|3445.7|3433.7|3446.5|3434.5|3440.8|3428.8|151
1605251400000|2020-11-13 07:10:00|3446.5|3434.5|3448.7|3436.7|3449|3437|3443|3431|5
1605251700000|2020-11-13 07:15:00|3449|3437|3448.8|3436.8|3452.3|3440.3|3448.1|3436.1|1
1605252000000|2020-11-13 07:20:00|3448.3|3436.3|3447.8|3435.8|3448.3|3436.3|3444.6|3432.6|27
1605252300000|2020-11-13 07:25:00|3448.1|3436.1|3449.6|3437.6|3449.8|3437.6|3443.3|3431.3|10
1605252600000|2020-11-13 07:30:00|3450.4|3438.4|3441.3|3429.3|3450.4|3438.4|3438.8|3426.8|13
1605252900000|2020-11-13 07:35:00|3441.4|3429.4|3445.7|3429.7|3445.9|3431.9|3437.9|3425.9|8
1605253200000|2020-11-13 07:40:00|3445.4|3429.4|3440.1|3428.1|3445.7|3431.6|3438.4|3426.4|6
1605253500000|2020-11-13 07:45:00|3440|3428|3441.5|3429.5|3443.2|3431.2|3435.5|3423.5|9
1605253800000|2020-11-13 07:50:00|3441.2|3429.2|3443.7|3431.7|3450.4|3436.9|3441|3429|15
1605254100000|2020-11-13 07:55:00|3445.2|3433.2|3454.2|3442.2|3456.3|3444.3|3445.2|3431.4|2
1605254400000|2020-11-13 08:00:00|3453.8|3441.8|3460|3448|3467|3454.8|3452.7|3440.7|15
1605254700000|2020-11-13 08:05:00|3460.5|3448.5|3460.1|3448.1|3464|3452|3449.5|3436|28
1605255000000|2020-11-13 08:10:00|3459.1|3447.1|3459.8|3447.8|3461.1|3449.1|3456.5|3444.5|2
1605255300000|2020-11-13 08:15:00|3460|3448|3462.1|3450.1|3463.8|3451.8|3456.4|3444.4|10
1605255600000|2020-11-13 08:20:00|3462.4|3450.4|3462.3|3450.3|3462.9|3450.9|3457.3|3445.3|15
1605255900000|2020-11-13 08:25:00|3461.3|3449.3|3462.6|3450.6|3462.6|3450.6|3455.7|3443.6|11
1605256200000|2020-11-13 08:30:00|3462.2|3450.2|3467.2|3451.2|3467.9|3455.2|3461.2|3449.2|36
1605256500000|2020-11-13 08:35:00|3467.6|3451.6|3463.7|3451.7|3467.7|3455.4|3461.6|3449.6|23
1605256800000|2020-11-13 08:40:00|3466.5|3450.5|3461.4|3445.4|3468.2|3454.4|3461.2|3445.4|6
1605257100000|2020-11-13 08:45:00|3461.9|3445.9|3467.3|3451.3|3467.5|3453.7|3457.4|3441.4|1
1605257400000|2020-11-13 08:50:00|3467.5|3451.5|3459.7|3447.7|3467.5|3452.3|3459.7|3447.7|48
1605257700000|2020-11-13 08:55:00|3460.3|3448.3|3459.8|3447.8|3460.3|3448.3|3456.5|3444.5|14
1605258000000|2020-11-13 09:00:00|3460.3|3448.3|3456.8|3444.8|3460.7|3448.7|3456.8|3444.8|7
1605258300000|2020-11-13 09:05:00|3457.5|3445.5|3435.6|3423.6|3457.5|3445.5|3435.6|3423.6|105
1605258600000|2020-11-13 09:10:00|3434.3|3422.3|3420|3408|3434.3|3422.3|3414.1|3402.1|102
1605258900000|2020-11-13 09:15:00|3418|3406|3415.3|3403.3|3423.5|3411.5|3415.3|3403.3|134
1605259200000|2020-11-13 09:20:00|3415.6|3403.6|3417.9|3405.9|3419.3|3407.3|3411.6|3399.6|81
1605259500000|2020-11-13 09:25:00|3417.6|3405.6|3405.1|3393.1|3417.6|3405.6|3403.4|3391.4|55
1605259800000|2020-11-13 09:30:00|3404.7|3392.7|3394.9|3382.9|3405.1|3393.1|3394.9|3382.9|52
1605260100000|2020-11-13 09:35:00|3394.2|3382.2|3402.4|3386.4|3408.2|3392.2|3392.4|3380.4|29
1605260400000|2020-11-13 09:40:00|3402|3386|3412.9|3400.9|3412.9|3400.9|3399.5|3386|40
1605260700000|2020-11-13 09:45:00|3413|3401|3412.6|3400.6|3419.1|3407.1|3407.2|3395.2|326
1605261000000|2020-11-13 09:50:00|3412.9|3400.9|3413.2|3401.2|3416.5|3404.5|3409.5|3397.5|56
1605261300000|2020-11-13 09:55:00|3413.5|3401.5|3436.9|3424.9|3438.9|3425.9|3411.7|3399.7|50
1605493800000|2020-11-16 02:30:00|3420.1|3400.1|3414.1|3394.1|3420.9|3400.9|3405.1|3385.1|0
1605494100000|2020-11-16 02:35:00|3413.7|3393.7|3395.3|3383.3|3414.2|3394.2|3393.2|3381.2|1
1605494400000|2020-11-16 02:40:00|3393.6|3381.6|3407.8|3391.8|3407.8|3391.8|3393.6|3380.7|9
1605494700000|2020-11-16 02:45:00|3407.4|3391.4|3424.5|3408.5|3425|3412.9|3402.3|3389.5|6
1605495000000|2020-11-16 02:50:00|3424.6|3408.6|3421.9|3409.9|3436.1|3418.6|3420.9|3405.6|1
1605495300000|2020-11-16 02:55:00|3424.4|3408.4|3432.2|3420.2|3436.8|3420.8|3421.9|3407.7|4
1605495600000|2020-11-16 03:00:00|3431.4|3419.4|3428.6|3416.6|3431.6|3419.6|3425.8|3413.8|29
1605495900000|2020-11-16 03:05:00|3429|3417|3424.7|3412.7|3429.7|3417|3424|3412|15
1605496200000|2020-11-16 03:10:00|3424.9|3412.9|3425.6|3413.6|3425.6|3413.6|3424.7|3412.7|0
1605496500000|2020-11-16 03:15:00|3425.2|3413.2|3429.1|3417.1|3431.9|3419.9|3425.1|3413.1|12
1605496800000|2020-11-16 03:20:00|3428.7|3416.7|3427.3|3415.3|3430.6|3418.6|3424.4|3412.4|1
1605497100000|2020-11-16 03:25:00|3428.2|3416.2|3424.1|3412.1|3430.1|3418.1|3422.4|3410.4|3
1605497400000|2020-11-16 03:30:00|3424.4|3412.4|3428|3416|3429.7|3417.7|3424.4|3412.4|5
1605497700000|2020-11-16 03:35:00|3428.2|3416.2|3420.6|3408.6|3431.2|3419.2|3419.4|3407.4|27
1605498000000|2020-11-16 03:40:00|3421|3409|3419.6|3407.6|3424.9|3412.5|3414|3402|11
1605498300000|2020-11-16 03:45:00|3420.1|3408.1|3410.5|3398.5|3427.3|3412.4|3408|3396|6
1605498600000|2020-11-16 03:50:00|3410.1|3398.1|3409|3397|3414.5|3402.5|3405.6|3393.6|16
1605498900000|2020-11-16 03:55:00|3408.4|3396.4|3401.3|3389.3|3412.5|3400.5|3401.3|3389.3|11
1605499200000|2020-11-16 04:00:00|3401.8|3389.8|3398.8|3386.8|3402.2|3390.2|3398.1|3386.1|11
1605499500000|2020-11-16 04:05:00|3398.9|3386.9|3398.3|3386.3|3400.7|3388.7|3396.5|3384.5|72
1605499800000|2020-11-16 04:10:00|3398.2|3386.2|3401.2|3389.2|3401.2|3389.2|3398.2|3386.2|2
1605500100000|2020-11-16 04:15:00|3401.7|3389.7|3407|3395|3407|3395|3401.7|3389.7|5
1605500400000|2020-11-16 04:20:00|3407.1|3395.1|3421.5|3409.5|3421.5|3409.5|3407.1|3395.1|5
1605500700000|2020-11-16 04:25:00|3421.4|3409.4|3419.6|3407.6|3422.9|3410.9|3419.3|3407.3|2
1605508200000|2020-11-16 06:30:00|3431.9|3419.9|3421.5|3409.5|3431.9|3419.9|3417.6|3405.6|2
1605508500000|2020-11-16 06:35:00|3422|3410|3430.5|3418.5|3432.3|3420.3|3421.5|3409.5|17
1605508800000|2020-11-16 06:40:00|3430|3418|3432.5|3416.5|3432.5|3419.5|3428|3415.8|5
1605509100000|2020-11-16 06:45:00|3431|3419|3426.5|3414.5|3435.3|3423.3|3426.4|3413.9|11
1605509400000|2020-11-16 06:50:00|3426.4|3414.4|3419.5|3407.5|3429.5|3417.5|3419.5|3407.5|0
1605509700000|2020-11-16 06:55:00|3419.6|3407.6|3417|3405|3419.6|3407.6|3414|3402|4
1605510000000|2020-11-16 07:00:00|3417.1|3405.1|3416|3404|3417.1|3405.1|3408.1|3396.1|10
1605510300000|2020-11-16 07:05:00|3416.4|3404.4|3411.8|3399.8|3423|3411|3410.8|3398.8|12
1605510600000|2020-11-16 07:10:00|3411.7|3399.7|3410.8|3398.8|3412.2|3400.2|3410.1|3398.1|10
1605510900000|2020-11-16 07:15:00|3409.3|3397.3|3413.4|3397.4|3413.4|3398.6|3404.5|3392.5|12
1605511200000|2020-11-16 07:20:00|3411.7|3399.7|3411.2|3399.2|3413.6|3401.6|3410.8|3398.8|0
1605511500000|2020-11-16 07:25:00|3410.7|3398.7|3413.9|3401.9|3414.3|3402.3|3410.3|3398.3|1
1605511800000|2020-11-16 07:30:00|3413.1|3401.1|3413.2|3401.2|3413.9|3401.9|3412.5|3400.5|0
1605512100000|2020-11-16 07:35:00|3413.4|3401.4|3414|3402|3414|3402|3413.4|3401.4|0
1605512400000|2020-11-16 07:40:00|3413.2|3401.2|3401.1|3389.1|3413.6|3401.6|3400|3388|57
1605512700000|2020-11-16 07:45:00|3402|3390|3405.7|3393.7|3405.7|3393.7|3401.2|3389.2|0
1605513000000|2020-11-16 07:50:00|3405.3|3393.3|3403.3|3391.3|3406.2|3394.2|3402.9|3390.9|2
1605513300000|2020-11-16 07:55:00|3403.6|3391.6|3403|3391|3404.5|3392.5|3397.9|3385.9|63
1605513600000|2020-11-16 08:00:00|3402.7|3390.7|3401.4|3389.4|3402.8|3390.8|3399.5|3387.5|11
1605513900000|2020-11-16 08:05:00|3400.9|3388.9|3404.2|3392.2|3404.7|3392.7|3400.9|3388.9|15
1605514200000|2020-11-16 08:10:00|3403.8|3391.8|3400.1|3388.1|3403.8|3391.8|3399.3|3387.3|35
1605514500000|2020-11-16 08:15:00|3401|3389|3401.2|3389.2|3401.7|3389.7|3400.4|3388.4|9
1605514800000|2020-11-16 08:20:00|3401.1|3389.1|3412.1|3400.1|3412.6|3400.6|3401.1|3389.1|1
1605515100000|2020-11-16 08:25:00|3411.6|3399.6|3420.4|3408.4|3420.4|3408.4|3411.1|3399.1|31
1605515400000|2020-11-16 08:30:00|3420.3|3408.3|3418.9|3406.9|3422.2|3410.2|3418.4|3406.4|0
1605515700000|2020-11-16 08:35:00|3419.4|3407.4|3413.1|3401.1|3419.9|3407.9|3413.1|3400.1|1
1605516000000|2020-11-16 08:40:00|3411.7|3399.7|3411.5|3399.5|3411.7|3399.7|3404.1|3392.1|31
1605516300000|2020-11-16 08:45:00|3411.4|3399.4|3405.2|3393.2|3411.4|3399.4|3404|3392|9
1605516600000|2020-11-16 08:50:00|3405|3393|3409.1|3397.1|3409.6|3397.6|3401.7|3389.7|34
1605516900000|2020-11-16 08:55:00|3409.6|3397.6|3408|3396|3412.9|3399.4|3406.5|3392.4|0
1605517200000|2020-11-16 09:00:00|3408.4|3396.4|3407|3395|3409.5|3396.4|3404.4|3392.4|0
1605517500000|2020-11-16 09:05:00|3407.9|3395.9|3406|3394|3410|3398|3406|3394|1
1605517800000|2020-11-16 09:10:00|3406.9|3394.9|3413.1|3401.1|3414|3402|3406.9|3393.9|0
1605518100000|2020-11-16 09:15:00|3414.1|3402.1|3409.6|3397.6|3414.5|3402.5|3409.6|3397.6|2
1605518400000|2020-11-16 09:20:00|3409.7|3397.7|3403.9|3391.9|3409.7|3397.7|3403.8|3391.8|14
1605518700000|2020-11-16 09:25:00|3403.8|3391.8|3408.4|3392.4|3409.2|3393.4|3400.9|3388.9|41
1605519000000|2020-11-16 09:30:00|3407.9|3391.9|3404.6|3392.6|3408.7|3393.4|3402.6|3390.6|0
1605519300000|2020-11-16 09:35:00|3404.3|3392.3|3405.3|3393.3|3406.9|3394.9|3404.3|3392.3|27
1605519600000|2020-11-16 09:40:00|3405.4|3393.4|3396.3|3384.3|3408.2|3394.2|3396.3|3384.3|111
1605519900000|2020-11-16 09:45:00|3396.4|3384.4|3392.4|3380.4|3396.4|3384.4|3390.9|3378.9|228
1605520200000|2020-11-16 09:50:00|3393.2|3381.2|3398.7|3386.7|3398.9|3386.9|3392|3380|178
1605520500000|2020-11-16 09:55:00|3398|3386|3390.8|3378.8|3398.7|3386.7|3390.6|3378.6|110
1605580200000|2020-11-17 02:30:00|3439.5|3419.5|3431.2|3415.2|3440.7|3421.9|3426.5|3406.7|0
1605580500000|2020-11-17 02:35:00|3430.7|3414.7|3434.1|3418.1|3440.1|3422.6|3426.7|3412.2|0
1605580800000|2020-11-17 02:40:00|3433.6|3417.6|3425|3413|3433.7|3419.6|3425|3413|33
1605581100000|2020-11-17 02:45:00|3425.1|3413.1|3432|3420|3432.9|3420.9|3423.4|3411.4|22
1605581400000|2020-11-17 02:50:00|3432.4|3420.4|3422.9|3410.9|3432.4|3420.4|3421.1|3409.1|1
1605581700000|2020-11-17 02:55:00|3422.4|3410.4|3424.3|3412.3|3426|3414|3420.9|3408.9|2
1605582000000|2020-11-17 03:00:00|3423|3411|3418.7|3406.7|3424.9|3412.9|3413.6|3401.6|12
1605582300000|2020-11-17 03:05:00|3418.8|3406.8|3421.7|3409.7|3423.3|3411.3|3418.2|3406.2|6
1605582600000|2020-11-17 03:10:00|3421.3|3409.3|3423.2|3411.2|3423.3|3411.3|3418.9|3406.9|11
1605582900000|2020-11-17 03:15:00|3423.5|3411.5|3418.7|3406.7|3424|3412|3416.3|3404.3|0
1605583200000|2020-11-17 03:20:00|3419.3|3407.3|3424.8|3412.8|3425.8|3413.8|3419.3|3407.3|1
1605583500000|2020-11-17 03:25:00|3425.3|3413.3|3425.2|3413.2|3428|3416|3423.8|3411.8|0
1605583800000|2020-11-17 03:30:00|3425.7|3413.7|3428|3416|3428|3416|3425.1|3413.1|0
1605584100000|2020-11-17 03:35:00|3427.5|3415.5|3425.1|3413.1|3427.5|3415.5|3425.1|3413.1|0
1605584400000|2020-11-17 03:40:00|3425|3413|3423.7|3411.7|3425|3413|3422.4|3410.4|1
1605584700000|2020-11-17 03:45:00|3422.9|3410.9|3427.2|3415.2|3427.3|3415.3|3422.9|3410.9|23
1605585000000|2020-11-17 03:50:00|3427.3|3415.3|3426.2|3414.2|3428.2|3416.2|3425.3|3413.3|23
1605585300000|2020-11-17 03:55:00|3427.1|3415.1|3424.9|3412.9|3427.2|3415.2|3424.3|3412.3|32
1605585600000|2020-11-17 04:00:00|3424.4|3412.4|3425.6|3413.6|3426.2|3414.2|3424.4|3412.4|3
1605585900000|2020-11-17 04:05:00|3425.5|3413.5|3425.8|3413.8|3427.3|3415.3|3425.5|3413.5|51
1605586200000|2020-11-17 04:10:00|3426.2|3414.2|3427.2|3415.2|3427.8|3415.8|3424.4|3412.4|4
1605586500000|2020-11-17 04:15:00|3427.7|3415.7|3427.7|3415.7|3427.7|3415.7|3427.2|3415.2|0
1605586800000|2020-11-17 04:20:00|3427.8|3415.8|3429.2|3417.2|3429.2|3417.2|3427.3|3415.3|0
1605587100000|2020-11-17 04:25:00|3429.3|3417.3|3431.8|3419.8|3432.6|3420.6|3429|3417|12
1605594600000|2020-11-17 06:30:00|3434.3|3422.3|3439.3|3427.3|3439.7|3427.3|3434.3|3420.9|22
1605594900000|2020-11-17 06:35:00|3439.2|3427.2|3441.2|3429.2|3441.8|3429.8|3438.2|3426.2|0
1605595200000|2020-11-17 06:40:00|3440.8|3428.8|3443.5|3431.5|3443.5|3431.5|3436.5|3424.5|5
1605595500000|2020-11-17 06:45:00|3444.4|3432.4|3446.4|3434.4|3446.4|3434.4|3442.7|3430.7|9
1605595800000|2020-11-17 06:50:00|3446.6|3434.6|3445.6|3433.6|3447.3|3435.3|3444.7|3432.7|5
1605596100000|2020-11-17 06:55:00|3445.2|3433.2|3448|3436|3448.9|3436.9|3444.5|3432.5|5
1605596400000|2020-11-17 07:00:00|3448.4|3436.4|3440.2|3428.2|3448.4|3436.4|3436|3424|31
1605596700000|2020-11-17 07:05:00|3439.8|3427.8|3442.6|3430.6|3443|3431|3438.4|3426.4|17
1605597000000|2020-11-17 07:10:00|3442.2|3430.2|3436.4|3424.4|3442.2|3430.2|3436.4|3424.4|13
1605597300000|2020-11-17 07:15:00|3436|3424|3433.2|3421.2|3436.8|3424.8|3432|3420|21
1605597600000|2020-11-17 07:20:00|3432.8|3420.8|3431.2|3419.2|3433.2|3421.2|3426.6|3414.6|47
1605597900000|2020-11-17 07:25:00|3431.3|3419.3|3432.5|3420.5|3433|3421|3429.8|3417.8|1
1605598200000|2020-11-17 07:30:00|3432.4|3420.4|3434.4|3422.4|3435.8|3423.8|3431.5|3419.5|37
1605598500000|2020-11-17 07:35:00|3434.8|3422.8|3432.9|3420.9|3436.2|3424.2|3432.8|3420.8|0
1605598800000|2020-11-17 07:40:00|3433.2|3421.2|3430.3|3418.3|3433.4|3421.4|3429|3417|0
1605599100000|2020-11-17 07:45:00|3429.4|3417.4|3429.9|3417.9|3430.2|3418.2|3428.9|3416.9|45
1605599400000|2020-11-17 07:50:00|3428.6|3416.6|3429.4|3417.4|3429.4|3417.4|3428.6|3416.6|50
1605599700000|2020-11-17 07:55:00|3429.2|3417.2|3429.3|3417.3|3429.3|3417.3|3429.2|3417.2|11
1605600000000|2020-11-17 08:00:00|3429.7|3417.7|3437.4|3425.4|3438.4|3426.4|3429.7|3417.7|46
1605600300000|2020-11-17 08:05:00|3437.3|3425.3|3432.6|3420.6|3440.3|3427.4|3432.6|3420.6|0
1605600600000|2020-11-17 08:10:00|3432.7|3420.7|3433.7|3421.7|3438.2|3425.1|3432.7|3420.7|0
1605600900000|2020-11-17 08:15:00|3436.2|3420.2|3427.9|3415.9|3437.6|3423.7|3426.5|3414.5|20
1605601200000|2020-11-17 08:20:00|3427.1|3415.1|3414.2|3402.2|3427.1|3415.1|3412|3400|31
1605601500000|2020-11-17 08:25:00|3414.6|3402.6|3416.4|3404.4|3425.8|3411.3|3414.6|3402.6|0
1605601800000|2020-11-17 08:30:00|3419.4|3403.4|3424|3412|3424.6|3412.5|3416.9|3403|11
1605602100000|2020-11-17 08:35:00|3423.6|3411.6|3418.9|3406.9|3424.2|3411.6|3418.9|3405.4|2
1605602400000|2020-11-17 08:40:00|3419.3|3407.3|3416.4|3404.4|3420.8|3407.5|3414.7|3402.7|9
1605602700000|2020-11-17 08:45:00|3416|3404|3403.9|3391.9|3416|3404|3402.3|3390.3|33
1605603000000|2020-11-17 08:50:00|3403.3|3391.3|3413.1|3397.1|3416.3|3401.8|3402.4|3390.4|2
1605603300000|2020-11-17 08:55:00|3413.6|3397.6|3420.1|3404.1|3421.2|3404.7|3411.5|3396.5|11
1605603600000|2020-11-17 09:00:00|3421.1|3405.1|3427.6|3411.6|3430.9|3417.8|3421.1|3404.3|0
1605603900000|2020-11-17 09:05:00|3427.5|3411.5|3419.3|3403.3|3428.7|3411.6|3417.8|3401.8|0
1605604200000|2020-11-17 09:10:00|3418.3|3402.3|3415.4|3403.4|3418.4|3404.5|3413.4|3401.4|0
1605604500000|2020-11-17 09:15:00|3415.3|3403.3|3419.1|3407.1|3420.7|3408.7|3415.3|3403.3|10
1605604800000|2020-11-17 09:20:00|3419.6|3407.6|3417.3|3405.3|3420.5|3408.5|3417.3|3405.3|0
1605605100000|2020-11-17 09:25:00|3416.8|3404.8|3413.9|3401.9|3417.8|3405.8|3413.1|3401.1|6
1605605400000|2020-11-17 09:30:00|3413.1|3401.1|3405.9|3393.9|3413.9|3401.9|3404.5|3392.5|54
1605605700000|2020-11-17 09:35:00|3405.1|3393.1|3401.3|3389.3|3405.5|3393.5|3397.2|3385.2|23
1605606000000|2020-11-17 09:40:00|3402.5|3390.5|3400.2|3384.2|3406.2|3393.5|3397.4|3383.8|2
1605606300000|2020-11-17 09:45:00|3397.7|3385.7|3386.2|3374.2|3400.2|3385.9|3383.9|3371.9|50
1605606600000|2020-11-17 09:50:00|3385.8|3373.8|3384.1|3372.1|3395.8|3382.7|3383.8|3371.8|12
1605606900000|2020-11-17 09:55:00|3384|3372|3374.9|3362.9|3385|3373|3374.9|3361.8|21
1605666600000|2020-11-18 02:30:00|3397.3|3377.3|3395.8|3379.8|3403.4|3385.4|3394.8|3377.3|0
1605666900000|2020-11-18 02:35:00|3395.7|3379.7|3386.7|3366.7|3395.8|3379.8|3383.5|3366.3|1
1605667200000|2020-11-18 02:40:00|3386.3|3366.3|3378.2|3366.2|3387.5|3369|3376.6|3364.6|0
1605667500000|2020-11-18 02:45:00|3378.7|3366.7|3381.8|3365.8|3382.3|3368.4|3373.9|3361.9|13
1605667800000|2020-11-18 02:50:00|3382.2|3366.2|3381.3|3365.3|3385.7|3371.4|3374.8|3362|13
1605668100000|2020-11-18 02:55:00|3381.2|3365.2|3383.9|3371.9|3388.2|3374.8|3379.8|3365.1|0
1605668400000|2020-11-18 03:00:00|3384.3|3372.3|3392.3|3376.3|3392.5|3378.8|3383.3|3369|0
1605668700000|2020-11-18 03:05:00|3390.5|3378.5|3394.7|3378.7|3396.2|3382.3|3388.3|3374.2|1
1605669000000|2020-11-18 03:10:00|3395.2|3379.2|3394.1|3382.1|3395.7|3382.1|3389.9|3376|0
1605669300000|2020-11-18 03:15:00|3394.2|3382.2|3393.6|3381.6|3394.2|3382.2|3393.1|3381.1|0
1605669600000|2020-11-18 03:20:00|3393.5|3381.5|3390.8|3378.8|3394.5|3382.5|3390.4|3378.4|0
1605669900000|2020-11-18 03:25:00|3390.9|3378.9|3396.4|3384.4|3398.3|3386.3|3390.5|3378.5|0
1605670200000|2020-11-18 03:30:00|3396.7|3384.7|3396.3|3384.3|3396.9|3384.9|3395.3|3383.3|0
1605670500000|2020-11-18 03:35:00|3396.2|3384.2|3398.6|3386.6|3399.2|3387.2|3395.4|3383.4|2
1605670800000|2020-11-18 03:40:00|3398.2|3386.2|3397.7|3385.7|3399.2|3387.2|3396.8|3384.8|0
1605671100000|2020-11-18 03:45:00|3397.2|3385.2|3394.1|3382.1|3397.2|3385.2|3394.1|3380.1|23
1605671400000|2020-11-18 03:50:00|3394|3382|3392.6|3380.6|3395.1|3382.6|3392.5|3379.1|10
1605671700000|2020-11-18 03:55:00|3393|3381|3393.6|3381.6|3396.9|3383.4|3393|3379.9|0
1605672000000|2020-11-18 04:00:00|3394.2|3378.2|3394.6|3382.6|3395.1|3382.6|3392.6|3378.1|0
1605672300000|2020-11-18 04:05:00|3394.5|3382.5|3394.4|3382.4|3394.5|3382.5|3393.4|3381.4|0
1605672600000|2020-11-18 04:10:00|3393.9|3381.9|3390.2|3378.2|3395.5|3383.5|3390.1|3376.4|62
1605672900000|2020-11-18 04:15:00|3389.6|3377.6|3391.5|3379.5|3392.5|3380.5|3387.3|3375.3|20
1605673200000|2020-11-18 04:20:00|3391.1|3379.1|3391.5|3379.5|3391.6|3379.6|3391|3379|13
1605673500000|2020-11-18 04:25:00|3391.6|3379.6|3391.2|3379.2|3393.8|3381.8|3390.3|3378.3|44
1605681000000|2020-11-18 06:30:00|3388.5|3372.5|3389.8|3377.8|3394|3379.3|3388.5|3372|6
1605681300000|2020-11-18 06:35:00|3389.9|3377.9|3394.1|3378.1|3398.1|3384.5|3389.9|3376.1|16
1605681600000|2020-11-18 06:40:00|3395.6|3375.6|3385.3|3365.3|3396|3378.1|3382.1|3364.9|22
1605681900000|2020-11-18 06:45:00|3381.3|3365.4|3381.6|3365.6|3385.3|3368.3|3379.8|3364.9|0
1605682200000|2020-11-18 06:50:00|3382.1|3366.1|3383.5|3367.5|3385.9|3369.1|3381.6|3364.6|0
1605682500000|2020-11-18 06:55:00|3383|3367|3374.4|3362.4|3385.5|3367.8|3373.5|3361.5|1
1605682800000|2020-11-18 07:00:00|3374|3362|3381.3|3369.3|3381.3|3369.3|3374|3362|43
1605683100000|2020-11-18 07:05:00|3381.4|3369.4|3382.9|3370.9|3382.9|3370.9|3380.8|3368.8|5
1605683400000|2020-11-18 07:10:00|3382.8|3370.8|3381.9|3369.9|3384.4|3371|3376.9|3364.9|0
1605683700000|2020-11-18 07:15:00|3381.5|3369.5|3381.9|3369.9|3383|3371|3380|3368|0
1605684000000|2020-11-18 07:20:00|3381|3369|3378.4|3366.4|3381|3369|3377.5|3365.5|0
1605684300000|2020-11-18 07:25:00|3378.5|3366.5|3381.9|3369.9|3382.4|3370.4|3377.4|3365.4|0
1605684600000|2020-11-18 07:30:00|3382.4|3370.4|3390.8|3378.8|3391|3379|3381.9|3369.9|0
1605684900000|2020-11-18 07:35:00|3391.3|3379.3|3392.1|3380.1|3394.5|3382.5|3391.2|3379.2|16
1605685200000|2020-11-18 07:40:00|3391.6|3379.6|3386|3374|3391.6|3379.6|3384.6|3372.4|0
1605685500000|2020-11-18 07:45:00|3385.9|3373.9|3389.5|3373.5|3390.9|3377|3384.9|3371|0
1605685800000|2020-11-18 07:50:00|3387.6|3375.6|3385|3373|3388.6|3376.6|3383.4|3370.1|0
1605686100000|2020-11-18 07:55:00|3385.1|3373.1|3390.4|3378.4|3392.6|3379|3385.1|3373.1|0
1605686400000|2020-11-18 08:00:00|3389.9|3377.9|3394.9|3382.9|3397.2|3385.2|3388.6|3376.6|13
1605686700000|2020-11-18 08:05:00|3394.4|3382.4|3390.6|3378.6|3394.4|3382.4|3390.1|3378.1|2
1605687000000|2020-11-18 08:10:00|3389.6|3377.6|3393.5|3381.5|3393.5|3381.5|3387.6|3375.6|6
1605687300000|2020-11-18 08:15:00|3394.3|3382.3|3395.7|3383.7|3395.7|3383.7|3391.9|3379.9|11
1605687600000|2020-11-18 08:20:00|3395.6|3383.6|3391|3379|3395.6|3383.6|3390.4|3378.4|0
1605687900000|2020-11-18 08:25:00|3390.8|3378.8|3391.1|3379.1|3392.7|3380.7|3387.8|3375.8|0
1605688200000|2020-11-18 08:30:00|3390.7|3378.7|3393.1|3381.1|3395.1|3383.1|3390.3|3378.3|6
1605688500000|2020-11-18 08:35:00|3393|3381|3390.7|3378.7|3393|3381|3390.3|3378.3|0
1605688800000|2020-11-18 08:40:00|3391.2|3379.2|3390.8|3378.8|3392.5|3380.5|3389|3377|0
1605689100000|2020-11-18 08:45:00|3391.3|3379.3|3400|3388|3400|3388|3391.3|3379.3|11
1605689400000|2020-11-18 08:50:00|3400.9|3388.9|3406.7|3394.7|3413.3|3401.3|3400.8|3388.8|40
1605689700000|2020-11-18 08:55:00|3407.5|3395.5|3406.4|3394.4|3409.4|3397.4|3404.7|3392.7|10
1605690000000|2020-11-18 09:00:00|3406.9|3394.9|3413.3|3401.3|3413.3|3401.3|3406.9|3394.9|11
1605690300000|2020-11-18 09:05:00|3416.8|3404.8|3419.2|3407.2|3419.2|3407.2|3413.9|3401.9|24
1605690600000|2020-11-18 09:10:00|3419.3|3407.3|3419.4|3407.4|3419.5|3407.5|3419.3|3407.3|10
1605690900000|2020-11-18 09:15:00|3421.3|3409.3|3434.4|3422.4|3440.9|3428.9|3419.6|3407.6|26
1605691200000|2020-11-18 09:20:00|3434.3|3422.3|3434.7|3422.7|3436.6|3424.6|3434.3|3422.3|15
1605691500000|2020-11-18 09:25:00|3434.6|3422.6|3437.1|3421.1|3441.5|3427.6|3434.6|3420.9|30
1605691800000|2020-11-18 09:30:00|3434.6|3422.6|3432.7|3416.7|3437.1|3423.2|3425.8|3412.1|29
1605692100000|2020-11-18 09:35:00|3432.3|3416.3|3434.8|3422.8|3437.5|3423.7|3423.2|3411.2|29
1605692400000|2020-11-18 09:40:00|3435.7|3423.7|3442|3426|3447.8|3433.7|3434.4|3418.4|13
1605692700000|2020-11-18 09:45:00|3441.9|3425.9|3449.4|3437.4|3454.9|3440.4|3440.6|3424.6|0
1605693000000|2020-11-18 09:50:00|3451.9|3435.9|3448.5|3436.5|3454.3|3438.3|3443|3427.9|6
1605693300000|2020-11-18 09:55:00|3448.6|3436.6|3452.4|3440.4|3462|3450|3447.5|3435.5|21
1605753000000|2020-11-19 02:30:00|3502.2|3482.2|3493.4|3481.4|3503.1|3483.1|3485.3|3465.3|0
1605753300000|2020-11-19 02:35:00|3494.2|3482.2|3496.6|3484.6|3496.8|3484.8|3488.3|3476.3|12
1605753600000|2020-11-19 02:40:00|3499.1|3483.1|3506.4|3494.4|3512.2|3500.2|3496.3|3481.7|69
1605753900000|2020-11-19 02:45:00|3507.3|3495.3|3507.2|3491.2|3511.7|3499.7|3505.6|3491.2|50
1605754200000|2020-11-19 02:50:00|3507.7|3491.7|3511.8|3495.8|3512.7|3498.2|3507.1|3491.7|34
1605754500000|2020-11-19 02:55:00|3511.7|3495.7|3509.3|3497.3|3514.4|3500.5|3507.3|3495.3|15
1605754800000|2020-11-19 03:00:00|3508.9|3496.9|3507.1|3495.1|3512.4|3497.8|3507.1|3494|18
1605755100000|2020-11-19 03:05:00|3506.2|3494.2|3506.8|3494.8|3507.7|3495.7|3503.9|3491.9|23
1605755400000|2020-11-19 03:10:00|3506.3|3494.3|3506|3494|3506.8|3494.8|3504.4|3492.4|5
1605755700000|2020-11-19 03:15:00|3505.9|3493.9|3505.6|3489.6|3506.8|3494.8|3502.5|3488.7|42
1605756000000|2020-11-19 03:20:00|3505.2|3489.2|3507.7|3491.7|3507.7|3493.6|3502.2|3488.7|0
1605756300000|2020-11-19 03:25:00|3507.6|3491.6|3504.4|3492.4|3509.3|3496.3|3503.1|3490.6|0
1605756600000|2020-11-19 03:30:00|3503.9|3491.9|3508.4|3496.4|3509.4|3497.4|3503.9|3491.9|13
1605756900000|2020-11-19 03:35:00|3508.9|3496.9|3508.8|3496.8|3510.4|3498.4|3508.3|3496.3|3
1605757200000|2020-11-19 03:40:00|3507.8|3495.8|3509.7|3497.7|3509.7|3497.7|3507.3|3495.3|1
1605757500000|2020-11-19 03:45:00|3509.3|3497.3|3509.2|3497.2|3509.8|3497.8|3509.2|3497.2|13
1605757800000|2020-11-19 03:50:00|3509.3|3497.3|3512|3500|3512.5|3500.5|3509.3|3497.3|17
1605758100000|2020-11-19 03:55:00|3512.5|3500.5|3510.4|3498.4|3512.5|3500.5|3509.4|3497.4|16
1605758400000|2020-11-19 04:00:00|3510.3|3498.3|3509.6|3497.6|3510.3|3498.3|3509.4|3497.4|11
1605758700000|2020-11-19 04:05:00|3509.7|3497.7|3509.1|3497.1|3509.9|3497.9|3507.6|3495.6|1
1605759000000|2020-11-19 04:10:00|3509.5|3497.5|3510.8|3498.8|3513.4|3501.4|3509|3497|11
1605759300000|2020-11-19 04:15:00|3511.3|3499.3|3511.8|3499.8|3512.4|3500.4|3510.8|3498.8|0
1605759600000|2020-11-19 04:20:00|3511.9|3499.9|3511.4|3499.4|3512.7|3500.7|3511.2|3499.2|2
1605759900000|2020-11-19 04:25:00|3511.3|3499.3|3516.9|3504.9|3516.9|3504.9|3511.1|3499.1|54
1605767400000|2020-11-19 06:30:00|3512.4|3500.4|3503.2|3491.2|3514.4|3501.7|3498.9|3486.9|55
1605767700000|2020-11-19 06:35:00|3503.7|3491.7|3509.5|3497.5|3512.2|3500.2|3503.1|3491.1|69
1605768000000|2020-11-19 06:40:00|3509.9|3497.9|3509.5|3497.5|3510.4|3498.4|3506.9|3494.9|13
1605768300000|2020-11-19 06:45:00|3509.4|3497.4|3507.4|3495.4|3511|3499|3507.2|3495.2|53
1605768600000|2020-11-19 06:50:00|3508.4|3496.4|3508.2|3496.2|3510.9|3498.9|3505.9|3493.9|15
1605768900000|2020-11-19 06:55:00|3510.5|3498.5|3508.1|3496.1|3511|3499|3506.3|3494.3|1
1605769200000|2020-11-19 07:00:00|3507.7|3495.7|3507.7|3495.7|3509.5|3497.5|3507.2|3495.2|0
1605769500000|2020-11-19 07:05:00|3507.8|3495.8|3500.1|3488.1|3509.2|3497.2|3498.7|3486.7|0
1605769800000|2020-11-19 07:10:00|3499.9|3487.9|3496.7|3484.7|3499.9|3487.9|3495.7|3483.7|13
1605770100000|2020-11-19 07:15:00|3496.6|3484.6|3499.5|3487.5|3500|3488|3496.1|3484.1|28
1605770400000|2020-11-19 07:20:00|3500|3488|3497|3485|3500|3488|3497|3485|0
1605770700000|2020-11-19 07:25:00|3495.8|3483.8|3493.4|3481.4|3495.8|3483.8|3491.1|3477.5|7
1605771000000|2020-11-19 07:30:00|3493.9|3481.9|3496.2|3484.2|3496.2|3484.2|3493.9|3481.9|0
1605771300000|2020-11-19 07:35:00|3497.1|3485.1|3481.8|3469.8|3497.1|3485.1|3477.7|3465.7|14
1605771600000|2020-11-19 07:40:00|3482.8|3470.8|3480.6|3468.6|3488.6|3476.6|3480.2|3468.2|7
1605771900000|2020-11-19 07:45:00|3480.5|3468.5|3482.1|3470.1|3485.6|3473.6|3480.5|3468.3|0
1605772200000|2020-11-19 07:50:00|3482.2|3470.2|3481.5|3469.5|3482.6|3470.6|3480.2|3468.2|0
1605772500000|2020-11-19 07:55:00|3481.4|3469.4|3480.8|3468.8|3483.4|3471.4|3477.3|3463.9|1
1605772800000|2020-11-19 08:00:00|3481.3|3469.3|3478.5|3466.5|3481.3|3469.3|3476.6|3464.6|6
1605773100000|2020-11-19 08:05:00|3479|3467|3475.2|3463.2|3479|3467|3475.2|3463.2|2
1605773400000|2020-11-19 08:10:00|3475.1|3463.1|3466.8|3454.8|3475.1|3463.1|3466.3|3453.5|0
1605773700000|2020-11-19 08:15:00|3467.3|3455.3|3467.5|3455.5|3469.8|3457.8|3463.9|3451.9|15
1605774000000|2020-11-19 08:20:00|3469.5|3457.5|3463.4|3451.4|3470|3458|3461.9|3449.9|26
1605774300000|2020-11-19 08:25:00|3464.4|3452.4|3462.6|3450.6|3464.4|3452.4|3461.8|3449.8|19
1605774600000|2020-11-19 08:30:00|3462.1|3450.1|3462.3|3450.3|3462.8|3450.8|3458.8|3446.8|1
1605774900000|2020-11-19 08:35:00|3462.8|3450.8|3447.4|3435.4|3462.8|3450.8|3441.8|3429.8|5
1605775200000|2020-11-19 08:40:00|3448.3|3436.3|3439.9|3427.9|3448.3|3436.3|3437.3|3425.3|1
1605775500000|2020-11-19 08:45:00|3439.8|3427.8|3438.2|3426.2|3442.9|3430.9|3435.8|3423.8|0
1605775800000|2020-11-19 08:50:00|3437.7|3425.7|3438.4|3426.4|3439.4|3427.4|3431.3|3419.3|69
1605776100000|2020-11-19 08:55:00|3439.4|3427.4|3434.6|3422.6|3442.9|3430.9|3434.3|3422.3|8
1605776400000|2020-11-19 09:00:00|3434.1|3422.1|3426.7|3414.7|3434.1|3422.1|3424.7|3412.7|8
1605776700000|2020-11-19 09:05:00|3426.2|3414.2|3413.6|3401.6|3430.7|3415.1|3412.7|3400.7|88
1605777000000|2020-11-19 09:10:00|3414|3402|3426.1|3414.1|3434.5|3422.5|3414|3402|26
1605777300000|2020-11-19 09:15:00|3428|3416|3437.2|3421.2|3448.1|3430.8|3426.7|3414.7|72
1605777600000|2020-11-19 09:20:00|3438.1|3422.1|3434.6|3418.6|3442.9|3425.9|3430.7|3418.6|2
1605777900000|2020-11-19 09:25:00|3432.5|3420.5|3441.6|3421.6|3441.6|3421.6|3430.6|3418.6|0
1605778200000|2020-11-19 09:30:00|3440.8|3420.8|3439.3|3423.3|3443.6|3425.6|3433.3|3419.8|0
1605778500000|2020-11-19 09:35:00|3439.8|3423.8|3443|3427|3443.9|3428.2|3434.5|3422.4|1
1605778800000|2020-11-19 09:40:00|3442.5|3426.5|3442.9|3426.9|3444.4|3427.9|3434.3|3421.2|2
1605779100000|2020-11-19 09:45:00|3444.4|3424.4|3447.9|3435.9|3449.3|3437.3|3442.9|3423.4|15
1605779400000|2020-11-19 09:50:00|3447.8|3435.8|3444.3|3428.3|3453.1|3439.2|3439.7|3426|9
1605779700000|2020-11-19 09:55:00|3443.9|3427.9|3436.8|3420.8|3445.6|3430.1|3431|3418.1|13
1605839400000|2020-11-20 02:30:00|3483.8|3463.8|3464.1|3452.1|3484.7|3464.7|3462.6|3443.8|5
1605839700000|2020-11-20 02:35:00|3463.6|3451.6|3453.8|3441.8|3469.8|3452.1|3453.7|3440.3|0
1605840000000|2020-11-20 02:40:00|3452.9|3440.9|3468|3452|3471.1|3455.1|3451.4|3439.4|1
1605840300000|2020-11-20 02:45:00|3468.5|3452.5|3466.3|3450.3|3472.1|3456.1|3464.2|3448.2|0
1605840600000|2020-11-20 02:50:00|3464.2|3452.2|3468.2|3456.2|3469.2|3456.2|3464.2|3450.3|0
1605840900000|2020-11-20 02:55:00|3467.7|3455.7|3469.1|3457.1|3470|3458|3464.7|3452.7|0
1605841200000|2020-11-20 03:00:00|3468.6|3456.6|3456.4|3444.4|3468.6|3456.6|3455.9|3443.9|0
1605841500000|2020-11-20 03:05:00|3456.9|3444.9|3457.6|3441.6|3462.7|3449.1|3453.2|3437.6|7
1605841800000|2020-11-20 03:10:00|3458.6|3442.6|3457.1|3441.1|3460.1|3447.1|3454.7|3441.1|0
1605842100000|2020-11-20 03:15:00|3457.6|3441.6|3454.5|3438.5|3458.1|3442.2|3445.8|3433.5|0
1605842400000|2020-11-20 03:20:00|3454.1|3438.1|3456.4|3444.4|3456.8|3444.8|3448.7|3435.2|0
1605842700000|2020-11-20 03:25:00|3456.8|3444.8|3459.1|3443.1|3459.1|3445.6|3454.7|3438.7|0
1605843000000|2020-11-20 03:30:00|3457.4|3445.4|3461.5|3449.5|3462.4|3450.4|3457|3441.6|0
1605843300000|2020-11-20 03:35:00|3462.4|3450.4|3458.6|3446.6|3463.3|3451.3|3458.3|3446.3|29
1605843600000|2020-11-20 03:40:00|3459.1|3447.1|3457.6|3445.6|3460|3448|3455.7|3443.7|0
1605843900000|2020-11-20 03:45:00|3458.5|3446.5|3457|3445|3458.5|3446.5|3456.5|3444.5|0
1605844200000|2020-11-20 03:50:00|3458|3446|3457|3445|3459|3447|3454.3|3439.7|0
1605844500000|2020-11-20 03:55:00|3456.6|3444.6|3458.5|3446.5|3458.9|3446.9|3456.6|3444.6|0
1605844800000|2020-11-20 04:00:00|3457.9|3445.9|3449.8|3437.8|3458.9|3446.9|3449.8|3437.8|0
1605845100000|2020-11-20 04:05:00|3449.9|3437.9|3439.2|3423.2|3450.3|3438.3|3434.9|3420.1|4
1605845400000|2020-11-20 04:10:00|3440.7|3424.7|3440.5|3428.5|3443.2|3429.5|3437.8|3423.2|0
1605845700000|2020-11-20 04:15:00|3441|3429|3440.1|3424.1|3441.5|3429.5|3438.2|3424.1|0
1605846000000|2020-11-20 04:20:00|3439.7|3423.7|3437.2|3425.2|3440.1|3427.6|3437.2|3421.8|0
1605846300000|2020-11-20 04:25:00|3439.2|3423.2|3425.4|3413.4|3440.1|3427.6|3422.9|3410.9|58
1605853800000|2020-11-20 06:30:00|3406.5|3386.5|3393.9|3381.9|3406.5|3392.7|3391.6|3378.2|169
1605854100000|2020-11-20 06:35:00|3394.3|3382.3|3403.5|3387.5|3403.5|3391|3394.3|3382|15
1605854400000|2020-11-20 06:40:00|3404|3388|3395.5|3383.5|3404|3390.6|3394.3|3382.3|12
1605854700000|2020-11-20 06:45:00|3395.1|3383.1|3393.1|3381.1|3395.2|3383.2|3392.6|3380.6|78
1605855000000|2020-11-20 06:50:00|3394|3382|3403.1|3387.1|3403.1|3387.1|3393.1|3381.1|0
1605855300000|2020-11-20 06:55:00|3402.6|3386.6|3392.6|3380.6|3403.6|3387.6|3389.4|3377.4|105
1605855600000|2020-11-20 07:00:00|3393.1|3381.1|3398.9|3382.9|3403.7|3386.7|3392.6|3380.6|0
1605855900000|2020-11-20 07:05:00|3399.3|3383.3|3392.1|3380.1|3399.3|3384.3|3392.1|3380.1|0
1605856200000|2020-11-20 07:10:00|3392.2|3380.2|3384.1|3372.1|3393|3381|3383.1|3371.1|24
1605856500000|2020-11-20 07:15:00|3384.6|3372.6|3381.6|3369.6|3390.4|3375.9|3380.6|3368.6|1
1605856800000|2020-11-20 07:20:00|3381.2|3369.2|3377.4|3365.4|3381.2|3369.2|3374.3|3362.3|143
1605857100000|2020-11-20 07:25:00|3376.9|3364.9|3377.1|3365.1|3378.7|3366.7|3373.3|3361.3|4
1605857400000|2020-11-20 07:30:00|3376.7|3364.7|3374.7|3362.7|3378.6|3366.6|3374.2|3362.2|0
1605857700000|2020-11-20 07:35:00|3375.2|3363.2|3377.3|3365.3|3377.8|3365.8|3374.7|3362.7|5
1605858000000|2020-11-20 07:40:00|3377.8|3365.8|3384.7|3372.7|3385.8|3373.8|3377.8|3365.8|0
1605858300000|2020-11-20 07:45:00|3383.7|3371.7|3385.1|3373.1|3385.1|3373.1|3381.2|3367.3|0
1605858600000|2020-11-20 07:50:00|3384.2|3372.2|3381.1|3369.1|3385.1|3372.2|3379.2|3365.7|0
1605858900000|2020-11-20 07:55:00|3380.6|3368.6|3395.6|3383.6|3399|3387|3380.1|3368.1|6
1605859200000|2020-11-20 08:00:00|3396|3384|3400.9|3388.9|3400.9|3388.9|3389.9|3377.9|4
1605859500000|2020-11-20 08:05:00|3400.5|3388.5|3398.4|3386.4|3403.5|3391.5|3394.5|3382.5|0
1605859800000|2020-11-20 08:10:00|3398|3386|3399.2|3387.2|3399.7|3387.7|3396.8|3382.7|1
1605860100000|2020-11-20 08:15:00|3399.7|3387.7|3405.2|3393.2|3406.2|3393.7|3399.2|3387.2|0
1605860400000|2020-11-20 08:20:00|3404.7|3392.7|3401.7|3389.7|3404.8|3392.8|3400.3|3388.3|0
1605860700000|2020-11-20 08:25:00|3400.7|3388.7|3408.5|3396.5|3408.5|3396.5|3398.7|3386.7|0
1605861000000|2020-11-20 08:30:00|3408.4|3396.4|3404.7|3392.7|3408.5|3396.5|3400.6|3388.2|30
1605861300000|2020-11-20 08:35:00|3405.3|3393.3|3407.7|3395.7|3408.7|3396.7|3401.2|3389.2|18
1605861600000|2020-11-20 08:40:00|3407.2|3395.2|3390.4|3378.4|3407.8|3395.8|3388.5|3376.5|29
1605861900000|2020-11-20 08:45:00|3390.9|3378.9|3396.3|3384.3|3399.3|3386.2|3390.4|3378.4|1
1605862200000|2020-11-20 08:50:00|3396.2|3384.2|3400.1|3388.1|3404.1|3392.1|3396.2|3384.2|5
1605862500000|2020-11-20 08:55:00|3400|3388|3409.2|3393.2|3409.2|3394.1|3399.1|3385.9|0
1605862800000|2020-11-20 09:00:00|3409.3|3393.3|3407.4|3391.4|3409.3|3395|3400.9|3387.5|0
1605863100000|2020-11-20 09:05:00|3406.9|3390.9|3403.4|3391.4|3408.8|3392.5|3401.9|3388.3|10
1605863400000|2020-11-20 09:10:00|3402.9|3390.9|3401.1|3389.1|3405.4|3393.4|3401.1|3389.1|0
1605863700000|2020-11-20 09:15:00|3400.7|3388.7|3401.1|3389.1|3405.4|3393.4|3400.6|3388.6|10
1605864000000|2020-11-20 09:20:00|3400.6|3388.6|3398|3386|3402.1|3390.1|3394.4|3382.4|22
1605864300000|2020-11-20 09:25:00|3398.5|3386.5|3396.1|3384.1|3401.5|3388.6|3396.1|3384.1|1
1605864600000|2020-11-20 09:30:00|3395.7|3383.7|3387.6|3375.6|3395.7|3383.7|3381.7|3369.7|50
1605864900000|2020-11-20 09:35:00|3387.2|3375.2|3389.3|3373.3|3389.4|3375.6|3381.7|3369.7|42
1605865200000|2020-11-20 09:40:00|3387.3|3375.3|3384.7|3372.7|3397|3385|3384.7|3372.7|7
1605865500000|2020-11-20 09:45:00|3383.3|3371.3|3381.6|3369.6|3386.1|3374.1|3381.2|3369.2|22
1605865800000|2020-11-20 09:50:00|3381.8|3369.8|3380.4|3368.4|3384.4|3370.7|3379.8|3367.8|0
1605866100000|2020-11-20 09:55:00|3379.9|3367.9|3376|3364|3383.6|3370.8|3375.6|3363.6|58
1606098600000|2020-11-23 02:30:00|3335.9|3323.9|3331|3319|3336.4|3324.4|3326.5|3314.5|105
1606098900000|2020-11-23 02:35:00|3330.5|3318.5|3295|3283|3330.5|3318.5|3276.1|3259.1|170
1606099200000|2020-11-23 02:40:00|3295.1|3283.1|3317.1|3305.1|3317.1|3305.1|3295.1|3283.1|275
1606099500000|2020-11-23 02:45:00|3317|3305|3308.9|3296.9|3317.6|3305.6|3300.1|3288.1|236
1606099800000|2020-11-23 02:50:00|3309.9|3297.9|3303.4|3291.4|3309.9|3297.9|3300|3288|365
1606100100000|2020-11-23 02:55:00|3303.9|3291.9|3311.9|3299.9|3311.9|3299.9|3301.4|3289.4|200
1606100400000|2020-11-23 03:00:00|3312.4|3300.4|3317.9|3305.9|3319.4|3307.4|3309.3|3294.5|192
1606100700000|2020-11-23 03:05:00|3318.9|3306.9|3315.4|3303.4|3323.4|3311.4|3314.4|3302.4|48
1606101000000|2020-11-23 03:10:00|3315.9|3303.9|3307.9|3295.9|3316.9|3304.9|3305.4|3293.4|128
1606101300000|2020-11-23 03:15:00|3307.8|3295.8|3314.9|3302.9|3315.9|3303.9|3307.8|3295.8|91
1606101600000|2020-11-23 03:20:00|3314.8|3302.8|3307.8|3295.8|3314.8|3302.8|3307.8|3295.8|88
1606101900000|2020-11-23 03:25:00|3308.3|3296.3|3310.3|3298.3|3313.8|3301.8|3307.8|3295.8|26
1606102200000|2020-11-23 03:30:00|3309.8|3297.8|3310.3|3298.3|3312.8|3300.8|3308.3|3296.3|23
1606102500000|2020-11-23 03:35:00|3309.8|3297.8|3310.8|3298.8|3314.3|3302.3|3309.3|3297.3|31
1606102800000|2020-11-23 03:40:00|3310.3|3298.3|3312.3|3300.3|3313.3|3301.3|3310.3|3298.3|2
1606103100000|2020-11-23 03:45:00|3312.8|3300.8|3314.7|3302.7|3316.2|3304.2|3312.8|3300.8|28
1606103400000|2020-11-23 03:50:00|3313.7|3301.7|3311.7|3299.7|3315.2|3303.2|3311.7|3299.7|35
1606103700000|2020-11-23 03:55:00|3311.2|3299.2|3307.2|3295.2|3311.2|3299.2|3305.7|3293.7|8
1606104000000|2020-11-23 04:00:00|3308.2|3296.2|3301.7|3289.7|3308.2|3296.2|3301.7|3289.7|52
1606104300000|2020-11-23 04:05:00|3302.2|3290.2|3306.2|3294.2|3307.2|3295.2|3302.2|3290.2|6
1606104600000|2020-11-23 04:10:00|3307.2|3295.2|3307.1|3295.1|3307.7|3295.7|3305.2|3293.2|10
1606104900000|2020-11-23 04:15:00|3307.6|3295.6|3309.1|3297.1|3309.2|3297.2|3307.1|3295.1|1
1606105200000|2020-11-23 04:20:00|3308.6|3296.6|3312.6|3300.6|3314.6|3302.6|3308.6|3296.6|40
1606105500000|2020-11-23 04:25:00|3313.1|3301.1|3314.7|3302.7|3315.7|3303.7|3312.6|3300.6|37
1606113000000|2020-11-23 06:30:00|3301.4|3289.4|3299.9|3287.9|3305.3|3293.3|3299.3|3287.3|49
1606113300000|2020-11-23 06:35:00|3298.9|3286.9|3295.4|3283.4|3301.9|3289.9|3294.4|3282.4|96
1606113600000|2020-11-23 06:40:00|3294.9|3282.9|3284.7|3272.7|3295.4|3283.4|3275.8|3263.8|179
1606113900000|2020-11-23 06:45:00|3285.2|3273.2|3280.8|3268.8|3287.8|3275.8|3279.8|3267.8|18
1606114200000|2020-11-23 06:50:00|3279.8|3267.8|3289.8|3277.8|3289.8|3277.8|3279.8|3267.8|14
1606114500000|2020-11-23 06:55:00|3290.7|3278.7|3299.7|3287.7|3300.7|3288.7|3289.8|3277.8|41
1606114800000|2020-11-23 07:00:00|3299.3|3287.3|3298.8|3286.8|3302.7|3290.7|3295.3|3283.3|29
1606115100000|2020-11-23 07:05:00|3298.3|3286.3|3307.2|3295.2|3307.2|3295.2|3296.8|3284.8|1
1606115400000|2020-11-23 07:10:00|3306.7|3294.7|3312.7|3300.7|3313.7|3301.7|3306.7|3294.7|1
1606115700000|2020-11-23 07:15:00|3312.2|3300.2|3313.7|3301.7|3318.2|3306.2|3311.7|3299.7|34
1606116000000|2020-11-23 07:20:00|3313.2|3301.2|3311.2|3299.2|3313.2|3301.2|3311.2|3299.2|3
1606116300000|2020-11-23 07:25:00|3310.7|3298.7|3312.2|3300.2|3314.7|3302.7|3310.7|3298.7|0
1606116600000|2020-11-23 07:30:00|3311.7|3299.7|3322.6|3310.6|3323.1|3311.1|3311.2|3299.2|9
1606116900000|2020-11-23 07:35:00|3323.6|3311.6|3339.1|3327.1|3339.1|3327.1|3323.6|3311.6|197
1606117200000|2020-11-23 07:40:00|3338.1|3326.1|3331.6|3319.6|3342.1|3330.1|3329.1|3317.1|64
1606117500000|2020-11-23 07:45:00|3330.6|3318.6|3322.1|3310.1|3331.6|3319.6|3320.1|3308.1|69
1606117800000|2020-11-23 07:50:00|3321.6|3309.6|3320.1|3308.1|3321.6|3309.6|3315.1|3303.1|11
1606118100000|2020-11-23 07:55:00|3320.6|3308.6|3332.1|3320.1|3332.1|3320.1|3320.6|3308.6|77
1606118400000|2020-11-23 08:00:00|3331.6|3319.6|3330.1|3318.1|3334.1|3322.1|3327.1|3315.1|22
1606118700000|2020-11-23 08:05:00|3331.1|3319.1|3329.1|3317.1|3332.1|3320.1|3329.1|3317.1|18
1606119000000|2020-11-23 08:10:00|3329.6|3317.6|3345|3333|3345|3333|3328.6|3316.6|83
1606119300000|2020-11-23 08:15:00|3345.5|3333.5|3348.1|3336.1|3352.5|3340.5|3345|3333|67
1606119600000|2020-11-23 08:20:00|3349.5|3337.5|3359.5|3347.5|3362|3350|3349.5|3337.5|137
1606119900000|2020-11-23 08:25:00|3359|3347|3355|3343|3360.5|3348.5|3354|3342|47
1606120200000|2020-11-23 08:30:00|3356|3344|3375.5|3363.5|3377|3365|3356|3344|35
1606120500000|2020-11-23 08:35:00|3375|3363|3373.5|3361.5|3385|3373|3369.5|3357.5|42
1606120800000|2020-11-23 08:40:00|3373|3361|3398|3386|3400.5|3388.5|3371.5|3359.5|85
1606121100000|2020-11-23 08:45:00|3398.5|3386.5|3395.4|3383.4|3405.5|3393.5|3392|3380|117
1606121400000|2020-11-23 08:50:00|3393.9|3381.9|3395.5|3383.5|3400|3388|3393.4|3381.4|126
1606121700000|2020-11-23 08:55:00|3395.4|3383.4|3401.4|3389.4|3401.4|3389.4|3392.9|3380.9|103
1606122000000|2020-11-23 09:00:00|3401.9|3389.9|3391.4|3379.4|3404.9|3392.9|3391.4|3379.4|127
1606122300000|2020-11-23 09:05:00|3391.9|3379.9|3390.4|3378.4|3394.9|3382.9|3383.4|3371.4|65
1606122600000|2020-11-23 09:10:00|3391.4|3379.4|3399.9|3387.9|3402.9|3390.9|3390.4|3378.4|33
1606122900000|2020-11-23 09:15:00|3401.4|3389.4|3396.4|3384.4|3402.4|3390.4|3392.4|3380.4|23
1606123200000|2020-11-23 09:20:00|3396.9|3384.9|3394.9|3382.9|3399.8|3387.8|3389.3|3377.3|7
1606123500000|2020-11-23 09:25:00|3394.8|3382.8|3396.8|3384.8|3398.3|3386.3|3392.9|3380.9|0
1606123800000|2020-11-23 09:30:00|3397.8|3385.8|3393.3|3381.3|3398.8|3386.8|3391.8|3379.8|22
1606124100000|2020-11-23 09:35:00|3394.3|3382.3|3394.3|3382.3|3398.3|3386.3|3391.8|3379.8|51
1606124400000|2020-11-23 09:40:00|3393.8|3381.8|3395.7|3383.7|3395.7|3383.7|3392.3|3380.3|49
1606124700000|2020-11-23 09:45:00|3396.2|3384.2|3399.7|3387.7|3400.7|3388.7|3395.7|3383.7|72
1606125000000|2020-11-23 09:50:00|3400.2|3388.2|3398.3|3386.3|3404.3|3392.3|3396.2|3384.2|52
1606125300000|2020-11-23 09:55:00|3399.7|3387.7|3403.7|3391.7|3403.8|3391.8|3396.7|3384.7|130
1606185000000|2020-11-24 02:30:00|3329.3|3317.3|3338.8|3326.8|3342.8|3330.8|3325.8|3313.8|116
1606185300000|2020-11-24 02:35:00|3339.3|3327.3|3344.8|3332.8|3348.8|3336.8|3337.8|3325.8|48
1606185600000|2020-11-24 02:40:00|3343.8|3331.8|3352.3|3340.3|3352.3|3340.3|3342.8|3330.8|153
1606185900000|2020-11-24 02:45:00|3352.8|3340.8|3350.3|3338.3|3355.3|3343.3|3348.8|3336.8|16
1606186200000|2020-11-24 02:50:00|3350.8|3338.8|3348.8|3336.8|3352.8|3340.8|3348.3|3336.3|49
1606186500000|2020-11-24 02:55:00|3348.3|3336.3|3349.2|3337.2|3351.2|3339.2|3346.7|3334.7|46
1606186800000|2020-11-24 03:00:00|3348.2|3336.2|3335.7|3323.7|3348.2|3336.2|3335.2|3323.2|97
1606187100000|2020-11-24 03:05:00|3336.7|3324.7|3352.7|3340.7|3353.2|3341.2|3336.2|3324.2|43
1606187400000|2020-11-24 03:10:00|3353.2|3341.2|3368.2|3356.2|3368.2|3356.2|3352.7|3340.7|186
1606187700000|2020-11-24 03:15:00|3370.2|3358.2|3372.7|3360.7|3378.2|3366.2|3368.2|3356.2|30
1606188000000|2020-11-24 03:20:00|3372.2|3360.2|3377.2|3365.2|3379.7|3367.7|3372.2|3360.2|40
1606188300000|2020-11-24 03:25:00|3377.7|3365.7|3373.2|3361.2|3378.2|3366.2|3370.2|3358.2|38
1606188600000|2020-11-24 03:30:00|3372.7|3360.7|3371.7|3359.7|3372.7|3360.7|3367.2|3355.2|191
1606188900000|2020-11-24 03:35:00|3372.2|3360.2|3374.2|3362.2|3382.2|3370.2|3371.7|3359.7|21
1606189200000|2020-11-24 03:40:00|3374.7|3362.7|3374.2|3362.2|3375.7|3363.7|3371.7|3359.7|2
1606189500000|2020-11-24 03:45:00|3373.2|3361.2|3373.7|3361.7|3375.2|3363.2|3372.2|3360.2|0
1606189800000|2020-11-24 03:50:00|3374.2|3362.2|3372.7|3360.7|3374.2|3362.2|3370.7|3358.7|4
1606190100000|2020-11-24 03:55:00|3372.2|3360.2|3368.7|3356.7|3372.2|3360.2|3367.7|3355.7|15
1606190400000|2020-11-24 04:00:00|3368.2|3356.2|3363.1|3351.1|3368.7|3356.7|3360.1|3348.1|18
1606190700000|2020-11-24 04:05:00|3362.6|3350.6|3355.1|3343.1|3362.6|3350.6|3346.6|3334.6|76
1606191000000|2020-11-24 04:10:00|3354.1|3342.1|3345.6|3333.6|3355.1|3343.1|3341.1|3329.1|16
1606191300000|2020-11-24 04:15:00|3345.1|3333.1|3352.6|3340.6|3352.6|3340.6|3342.1|3330.1|18
1606191600000|2020-11-24 04:20:00|3352.1|3340.1|3349.1|3337.1|3356.6|3344.6|3347.1|3335.1|7
1606191900000|2020-11-24 04:25:00|3348.6|3336.6|3344.6|3332.6|3352.6|3340.6|3342.6|3330.6|48
1606199400000|2020-11-24 06:30:00|3359.4|3347.4|3366.4|3354.4|3367.9|3355.9|3357.9|3345.9|367
1606199700000|2020-11-24 06:35:00|3366.9|3354.9|3366.9|3354.9|3373.9|3361.9|3363.9|3351.9|74
1606200000000|2020-11-24 06:40:00|3365.4|3353.4|3367.4|3355.4|3369.9|3357.9|3360.4|3348.4|266
1606200300000|2020-11-24 06:45:00|3366.9|3354.9|3369.9|3357.9|3372.4|3360.4|3366.9|3354.9|236
1606200600000|2020-11-24 06:50:00|3369.4|3357.4|3376.8|3364.8|3376.8|3364.8|3368.9|3356.9|215
1606200900000|2020-11-24 06:55:00|3377.3|3365.3|3378.8|3366.8|3382.3|3370.3|3376.8|3364.8|193
1606201200000|2020-11-24 07:00:00|3377.8|3365.8|3388.3|3376.3|3391.3|3379.3|3376.3|3364.3|16
1606201500000|2020-11-24 07:05:00|3387.8|3375.8|3373.3|3361.3|3387.8|3375.8|3372.3|3360.3|118
1606201800000|2020-11-24 07:10:00|3372.8|3360.8|3363.3|3351.3|3373.3|3361.3|3362.3|3350.3|82
1606202100000|2020-11-24 07:15:00|3362.8|3350.8|3355.3|3343.3|3364.3|3352.3|3352.3|3340.3|58
1606202400000|2020-11-24 07:20:00|3356.3|3344.3|3359.3|3347.3|3367.8|3355.8|3356.3|3344.3|14
1606202700000|2020-11-24 07:25:00|3358.8|3346.8|3349.3|3337.3|3359.3|3347.3|3349.3|3337.3|4
1606203000000|2020-11-24 07:30:00|3349.8|3337.8|3358.8|3346.8|3360.8|3348.8|3349.3|3337.3|5
1606203300000|2020-11-24 07:35:00|3359.3|3347.3|3361.8|3349.8|3363.8|3351.8|3358.8|3346.8|30
1606203600000|2020-11-24 07:40:00|3361.3|3349.3|3369.3|3357.3|3369.3|3357.3|3361.3|3349.3|237
1606203900000|2020-11-24 07:45:00|3368.8|3356.8|3367.3|3355.3|3376.8|3364.8|3366.3|3354.3|128
1606204200000|2020-11-24 07:50:00|3367.8|3355.8|3357.3|3345.3|3367.8|3355.8|3354.8|3342.8|7
1606204500000|2020-11-24 07:55:00|3357.8|3345.8|3361.3|3349.3|3363.3|3351.3|3357.8|3345.8|0
1606204800000|2020-11-24 08:00:00|3360.8|3348.8|3370.3|3358.3|3370.3|3358.3|3360.8|3348.8|0
1606205100000|2020-11-24 08:05:00|3369.3|3357.3|3369.3|3357.3|3370.3|3358.3|3365.3|3353.3|0
1606205400000|2020-11-24 08:10:00|3368.8|3356.8|3366.3|3354.3|3368.8|3356.8|3364.8|3352.8|2
1606205700000|2020-11-24 08:15:00|3366.8|3354.8|3363.2|3351.2|3368.8|3356.8|3363.2|3351.2|2
1606206000000|2020-11-24 08:20:00|3362.7|3350.7|3363.2|3351.2|3365.2|3353.2|3358.7|3346.7|11
1606206300000|2020-11-24 08:25:00|3362.7|3350.7|3353.2|3341.2|3363.2|3351.2|3351.7|3339.7|14
1606206600000|2020-11-24 08:30:00|3352.8|3340.8|3350.2|3338.2|3354.7|3342.7|3347.7|3335.7|12
1606206900000|2020-11-24 08:35:00|3351.2|3339.2|3349.8|3337.8|3353.2|3341.2|3347.8|3335.8|130
1606207200000|2020-11-24 08:40:00|3350.3|3338.3|3338.8|3326.8|3350.3|3338.3|3335.7|3323.7|136
1606207500000|2020-11-24 08:45:00|3337.8|3325.8|3338.7|3326.7|3340.2|3328.2|3335.7|3323.7|87
1606207800000|2020-11-24 08:50:00|3339.2|3327.2|3330.7|3318.7|3339.2|3327.2|3324.2|3312.2|122
1606208100000|2020-11-24 08:55:00|3329.7|3317.7|3336.7|3324.7|3336.7|3324.7|3327.7|3315.7|331
1606208400000|2020-11-24 09:00:00|3337.2|3325.2|3338.2|3326.2|3343.7|3331.7|3337.2|3325.2|34
1606208700000|2020-11-24 09:05:00|3338.7|3326.7|3330.2|3318.2|3340.2|3328.2|3329.7|3317.7|10
1606209000000|2020-11-24 09:10:00|3329.7|3317.7|3329.2|3317.2|3331.7|3319.7|3327.7|3315.7|49
1606209300000|2020-11-24 09:15:00|3328.7|3316.7|3329.7|3317.7|3332.7|3320.7|3328.7|3316.7|49
1606209600000|2020-11-24 09:20:00|3330.7|3318.7|3327.7|3315.7|3330.7|3318.7|3327.7|3315.7|108
1606209900000|2020-11-24 09:25:00|3328.6|3316.6|3334.7|3322.7|3335.2|3323.2|3327.2|3315.2|34
1606210200000|2020-11-24 09:30:00|3335.2|3323.2|3319.1|3307.1|3335.7|3323.7|3314.2|3302.2|179
1606210500000|2020-11-24 09:35:00|3319.2|3307.2|3327.1|3315.1|3334.1|3322.1|3317.1|3305.1|91
1606210800000|2020-11-24 09:40:00|3326.6|3314.6|3327.6|3315.6|3328.6|3316.6|3323.1|3311.1|227
1606211100000|2020-11-24 09:45:00|3327.1|3315.1|3329.6|3317.6|3330.1|3318.1|3325.6|3313.6|21
1606211400000|2020-11-24 09:50:00|3330.1|3318.1|3325.1|3313.1|3334.6|3322.6|3323.6|3311.6|103
1606211700000|2020-11-24 09:55:00|3324.6|3312.6|3322.6|3310.6|3326.6|3314.6|3316.6|3304.6|220
1606271400000|2020-11-25 02:30:00|3357.1|3345.1|3352.6|3340.6|3359.1|3347.1|3344.5|3324.5|349
1606271700000|2020-11-25 02:35:00|3353.1|3341.1|3347.1|3335.1|3353.6|3341.6|3347.1|3335.1|49
1606272000000|2020-11-25 02:40:00|3347.6|3335.6|3352.6|3340.6|3352.6|3340.6|3347.1|3335.1|30
1606272300000|2020-11-25 02:45:00|3353.1|3341.1|3346.6|3334.6|3354.1|3342.1|3344.1|3332.1|40
1606272600000|2020-11-25 02:50:00|3347.5|3335.5|3344|3332|3351.1|3339.1|3344|3332|7
1606272900000|2020-11-25 02:55:00|3344.6|3332.6|3347.6|3335.6|3347.6|3335.6|3344|3332|0
1606273200000|2020-11-25 03:00:00|3347.5|3335.5|3348.5|3336.5|3350.6|3338.6|3345|3333|11
1606273500000|2020-11-25 03:05:00|3348|3336|3343.5|3331.5|3348|3336|3343.5|3331.5|29
1606273800000|2020-11-25 03:10:00|3344.5|3332.5|3345.5|3333.5|3346.5|3334.5|3343.5|3331.5|2
1606274100000|2020-11-25 03:15:00|3344.5|3332.5|3339.5|3327.5|3344.5|3332.5|3336.5|3324.5|119
1606274400000|2020-11-25 03:20:00|3340|3328|3341|3329|3345|3333|3340|3328|9
1606274700000|2020-11-25 03:25:00|3339|3327|3345|3333|3346.5|3334.5|3338.5|3326.5|52
1606275000000|2020-11-25 03:30:00|3344|3332|3344.5|3332.5|3346|3334|3343.5|3331.5|30
1606275300000|2020-11-25 03:35:00|3344|3332|3337.5|3325.5|3344|3332|3337|3325|22
1606275600000|2020-11-25 03:40:00|3337.4|3325.4|3340|3328|3342.5|3330.5|3335.5|3323.5|93
1606275900000|2020-11-25 03:45:00|3339.5|3327.5|3337|3325|3340|3328|3335.4|3323.4|0
1606276200000|2020-11-25 03:50:00|3336.5|3324.5|3341|3329|3341|3329|3336|3324|2
1606276500000|2020-11-25 03:55:00|3342|3330|3343.5|3331.5|3346.5|3334.5|3341|3329|24
1606276800000|2020-11-25 04:00:00|3344.4|3332.4|3342.5|3330.5|3347|3335|3342.5|3330.5|13
1606277100000|2020-11-25 04:05:00|3341.5|3329.5|3344.4|3332.4|3346.5|3334.5|3341.5|3329.5|5
1606277400000|2020-11-25 04:10:00|3344.9|3332.9|3340.4|3328.4|3344.9|3332.9|3340.4|3328.4|7
1606277700000|2020-11-25 04:15:00|3340.9|3328.9|3340.4|3328.4|3342.4|3330.4|3338.4|3326.4|0
1606278000000|2020-11-25 04:20:00|3339.9|3327.9|3343.4|3331.4|3344.4|3332.4|3336.4|3324.4|0
1606278300000|2020-11-25 04:25:00|3344.4|3332.4|3343.5|3331.5|3344.9|3332.9|3341.5|3329.5|46
1606285800000|2020-11-25 06:30:00|3335.8|3323.8|3338.3|3326.3|3341.3|3329.3|3328.3|3316.3|80
1606286100000|2020-11-25 06:35:00|3339.2|3327.2|3331.3|3319.3|3340.3|3328.3|3330.3|3318.3|14
1606286400000|2020-11-25 06:40:00|3332.3|3320.3|3336.3|3324.3|3336.3|3324.3|3331.7|3319.7|25
1606286700000|2020-11-25 06:45:00|3335.8|3323.8|3336.3|3324.3|3337.8|3325.8|3333.8|3321.8|32
1606287000000|2020-11-25 06:50:00|3336.8|3324.8|3339.3|3327.3|3339.8|3327.8|3336.8|3324.8|46
1606287300000|2020-11-25 06:55:00|3339.8|3327.8|3336.3|3324.3|3339.8|3327.8|3334.8|3322.8|6
1606287600000|2020-11-25 07:00:00|3337.3|3325.3|3334.3|3322.3|3339.3|3327.3|3333.3|3321.3|19
1606287900000|2020-11-25 07:05:00|3334.2|3322.2|3332.3|3320.3|3334.3|3322.3|3331.3|3319.3|0
1606288200000|2020-11-25 07:10:00|3333.8|3321.8|3334.3|3322.3|3336.8|3324.8|3333.8|3321.8|0
1606288500000|2020-11-25 07:15:00|3333.8|3321.8|3336.2|3324.2|3337.2|3325.2|3333.3|3321.3|3
1606288800000|2020-11-25 07:20:00|3336.7|3324.7|3344.2|3332.2|3344.8|3332.8|3336.7|3324.7|46
1606289100000|2020-11-25 07:25:00|3344.3|3332.3|3345.2|3333.2|3346.8|3334.8|3343.7|3331.7|21
1606289400000|2020-11-25 07:30:00|3344.8|3332.8|3349.7|3337.7|3349.7|3337.7|3344.7|3332.7|0
1606289700000|2020-11-25 07:35:00|3349.2|3337.2|3349.7|3337.7|3350.2|3338.2|3348.2|3336.2|17
1606290000000|2020-11-25 07:40:00|3348.7|3336.7|3355.2|3343.2|3355.2|3343.2|3348.7|3336.7|13
1606290300000|2020-11-25 07:45:00|3356.7|3344.7|3362.2|3350.2|3364.2|3352.2|3356.7|3344.7|52
1606290600000|2020-11-25 07:50:00|3361.2|3349.2|3364.7|3352.7|3370.2|3358.2|3361.2|3349.2|79
1606290900000|2020-11-25 07:55:00|3365.2|3353.2|3359.2|3347.2|3366.7|3354.7|3356.7|3344.7|45
1606291200000|2020-11-25 08:00:00|3358.8|3346.8|3359.7|3347.7|3362.2|3350.2|3354.7|3342.7|3
1606291500000|2020-11-25 08:05:00|3358.8|3346.8|3363.7|3351.7|3365.7|3353.7|3354.7|3342.7|11
1606291800000|2020-11-25 08:10:00|3362.7|3350.7|3359.7|3347.7|3363.7|3351.7|3355.7|3343.7|1
1606292100000|2020-11-25 08:15:00|3359.2|3347.2|3363.2|3351.2|3364.1|3352.1|3356.2|3344.2|4
1606292400000|2020-11-25 08:20:00|3363.7|3351.7|3354.7|3342.7|3364.2|3352.2|3351.2|3339.2|1
1606292700000|2020-11-25 08:25:00|3354.2|3342.2|3357.2|3345.2|3357.7|3345.7|3350.7|3338.7|6
1606293000000|2020-11-25 08:30:00|3356.7|3344.7|3359.7|3347.7|3362.2|3350.2|3356.7|3344.7|4
1606293300000|2020-11-25 08:35:00|3359.2|3347.2|3355.7|3343.7|3360.2|3348.2|3353.7|3341.7|8
1606293600000|2020-11-25 08:40:00|3356.6|3344.6|3340.6|3328.6|3356.7|3344.7|3340.6|3328.6|37
1606293900000|2020-11-25 08:45:00|3341.1|3329.1|3340.1|3328.1|3347.1|3335.1|3338.6|3326.6|20
1606294200000|2020-11-25 08:50:00|3339.6|3327.6|3332.6|3320.6|3339.6|3327.6|3332.6|3320.6|62
1606294500000|2020-11-25 08:55:00|3332.1|3320.1|3335.6|3323.6|3339.6|3327.6|3316.7|3304.7|70
1606294800000|2020-11-25 09:00:00|3334.6|3322.6|3333.6|3321.6|3337.6|3325.6|3332.6|3320.6|48
1606295100000|2020-11-25 09:05:00|3333.1|3321.1|3337.6|3325.6|3337.6|3325.6|3333.1|3321.1|2
1606295400000|2020-11-25 09:10:00|3337.1|3325.1|3327.5|3315.5|3337.1|3325.1|3323.5|3311.5|133
1606295700000|2020-11-25 09:15:00|3327.1|3315.1|3328|3316|3331.6|3319.6|3327|3315|115
1606296000000|2020-11-25 09:20:00|3327.1|3315.1|3323|3311|3327.1|3315.1|3316|3304|70
1606296300000|2020-11-25 09:25:00|3322.5|3310.5|3324|3312|3329|3317|3318.5|3306.5|161
1606296600000|2020-11-25 09:30:00|3324.4|3312.4|3328|3316|3328|3316|3321|3309|35
1606296900000|2020-11-25 09:35:00|3328.5|3316.5|3334.5|3322.5|3336.5|3324.5|3319.5|3307.5|45
1606297200000|2020-11-25 09:40:00|3334.9|3322.9|3337|3325|3337.5|3325.5|3331.9|3319.9|20
1606297500000|2020-11-25 09:45:00|3336.9|3324.9|3334.5|3322.5|3337.4|3325.4|3333.4|3321.4|29
1606297800000|2020-11-25 09:50:00|3335.5|3323.5|3348.5|3336.5|3352|3340|3333.5|3321.5|83
1606298100000|2020-11-25 09:55:00|3347.5|3335.5|3352.5|3340.5|3357.4|3345.4|3339.5|3327.5|107
1606357800000|2020-11-26 02:30:00|3353|3341|3351.4|3339.4|3358|3346|3349.5|3337.5|50
1606358100000|2020-11-26 02:35:00|3351.5|3339.5|3352.4|3340.4|3355.9|3343.9|3351|3339|63
1606358400000|2020-11-26 02:40:00|3352.9|3340.9|3346.4|3334.4|3352.9|3340.9|3346.4|3334.4|7
1606358700000|2020-11-26 02:45:00|3345.9|3333.9|3343.4|3331.4|3346.3|3334.3|3339.9|3327.9|32
1606359000000|2020-11-26 02:50:00|3344.4|3332.4|3349.4|3337.4|3349.4|3337.4|3340.4|3328.4|17
1606359300000|2020-11-26 02:55:00|3348.9|3336.9|3345.4|3333.4|3350.9|3338.9|3344.4|3332.4|20
1606359600000|2020-11-26 03:00:00|3345.8|3333.8|3338.4|3326.4|3345.9|3333.9|3336.8|3324.8|21
1606359900000|2020-11-26 03:05:00|3337.8|3325.8|3342.4|3330.4|3346.1|3334.1|3336.8|3324.8|14
1606360200000|2020-11-26 03:10:00|3342.8|3330.8|3346.4|3334.4|3347.9|3335.9|3342.8|3330.8|11
1606360500000|2020-11-26 03:15:00|3346.9|3334.9|3341.3|3329.3|3347.4|3335.4|3340.3|3328.3|5
1606360800000|2020-11-26 03:20:00|3340.8|3328.8|3338.3|3326.3|3343.3|3331.3|3337.3|3325.3|0
1606361100000|2020-11-26 03:25:00|3339.3|3327.3|3340.9|3328.9|3341.9|3329.9|3336.8|3324.8|21
1606361400000|2020-11-26 03:30:00|3340.4|3328.4|3341.9|3329.9|3341.9|3329.9|3339.9|3327.9|33
1606361700000|2020-11-26 03:35:00|3341.4|3329.4|3345.4|3333.4|3345.9|3333.9|3341.4|3329.4|14
1606362000000|2020-11-26 03:40:00|3344.5|3332.5|3349.4|3337.4|3349.4|3337.4|3344.4|3332.4|11
1606362300000|2020-11-26 03:45:00|3349.8|3337.8|3351.4|3339.4|3354.9|3342.9|3349.8|3337.8|70
1606362600000|2020-11-26 03:50:00|3350.9|3338.9|3346.8|3334.8|3351.4|3339.4|3346.8|3334.8|47
1606362900000|2020-11-26 03:55:00|3347.3|3335.3|3346.4|3334.4|3348.4|3336.4|3344.9|3332.9|70
1606363200000|2020-11-26 04:00:00|3346.8|3334.8|3340.8|3328.8|3346.8|3334.8|3340.8|3328.8|6
1606363500000|2020-11-26 04:05:00|3339.9|3327.9|3344.3|3332.3|3344.3|3332.3|3339.8|3327.8|55
1606363800000|2020-11-26 04:10:00|3343.8|3331.8|3342.4|3330.4|3344.3|3332.3|3342.3|3330.3|3
1606364100000|2020-11-26 04:15:00|3342.8|3330.8|3341.3|3329.3|3344.3|3332.3|3341.3|3329.3|27
1606364400000|2020-11-26 04:20:00|3341.8|3329.8|3345.3|3333.3|3345.3|3333.3|3341.8|3329.8|46
1606364700000|2020-11-26 04:25:00|3344.9|3332.9|3341.5|3329.5|3345.3|3333.3|3340.9|3328.9|86
1606372200000|2020-11-26 06:30:00|3336.7|3324.7|3348.1|3336.1|3349.7|3337.7|3331.6|3319.6|5
1606372500000|2020-11-26 06:35:00|3346.7|3334.7|3341.7|3329.7|3348.1|3336.1|3341.7|3329.7|19
1606372800000|2020-11-26 06:40:00|3341.2|3329.2|3342.2|3330.2|3342.2|3330.2|3340.2|3328.2|51
1606373100000|2020-11-26 06:45:00|3342.7|3330.7|3339.2|3327.2|3344.2|3332.2|3339.2|3327.2|2
1606373400000|2020-11-26 06:50:00|3338.2|3326.2|3338.2|3326.2|3339.2|3327.2|3338.2|3326.2|30
1606373700000|2020-11-26 06:55:00|3335.2|3323.2|3337.2|3325.2|3339.2|3327.2|3334.6|3322.6|5
1606374000000|2020-11-26 07:00:00|3336.2|3324.2|3333.2|3321.2|3336.2|3324.2|3330.7|3318.7|3
1606374300000|2020-11-26 07:05:00|3333.6|3321.6|3334.1|3322.1|3339.1|3327.1|3332.2|3320.2|5
1606374600000|2020-11-26 07:10:00|3333.6|3321.6|3336.1|3324.1|3336.1|3324.1|3333.1|3321.1|0
1606374900000|2020-11-26 07:15:00|3336.6|3324.6|3331.6|3319.6|3336.6|3324.6|3331.1|3319.1|13
1606375200000|2020-11-26 07:20:00|3331.1|3319.1|3325.1|3313.1|3331.6|3319.6|3325.1|3313.1|5
1606375500000|2020-11-26 07:25:00|3325.5|3313.5|3330.1|3318.1|3330.7|3318.7|3325|3313|84
1606375800000|2020-11-26 07:30:00|3329.1|3317.1|3328.1|3316.1|3329.7|3317.7|3327.1|3315.1|0
1606376100000|2020-11-26 07:35:00|3327.6|3315.6|3331|3319|3332.5|3320.5|3326.1|3314.1|59
1606376400000|2020-11-26 07:40:00|3331.1|3319.1|3331|3319|3333.6|3321.6|3330.6|3318.6|43
1606376700000|2020-11-26 07:45:00|3331.6|3319.6|3331.1|3319.1|3333.6|3321.6|3331.1|3319.1|52
1606377000000|2020-11-26 07:50:00|3332.1|3320.1|3322.5|3310.5|3332.1|3320.1|3322.5|3310.5|53
1606377300000|2020-11-26 07:55:00|3321.5|3309.5|3324.1|3312.1|3326.5|3314.5|3321.5|3309.5|22
1606377600000|2020-11-26 08:00:00|3324|3312|3322.1|3310.1|3326.1|3314.1|3321.5|3309.5|25
1606377900000|2020-11-26 08:05:00|3322|3310|3319.5|3307.5|3323.1|3311.1|3319.1|3307.1|62
1606378200000|2020-11-26 08:10:00|3321|3309|3324.5|3312.5|3324.5|3312.5|3321|3309|28
1606378500000|2020-11-26 08:15:00|3325|3313|3324|3312|3325.5|3313.5|3322.5|3310.5|45
1606378800000|2020-11-26 08:20:00|3323.5|3311.5|3323.4|3311.4|3325.4|3313.4|3323.4|3311.4|35
1606379100000|2020-11-26 08:25:00|3323|3311|3317|3305|3323|3311|3316.4|3304.4|36
1606379400000|2020-11-26 08:30:00|3317.5|3305.5|3310.4|3298.4|3318|3306|3310.4|3298.4|82
1606379700000|2020-11-26 08:35:00|3310.9|3298.9|3316.3|3304.3|3317.9|3305.9|3310.4|3298.4|181
1606380000000|2020-11-26 08:40:00|3316.8|3304.8|3308.9|3296.9|3316.9|3304.9|3308.9|3296.9|61
1606380300000|2020-11-26 08:45:00|3309.9|3297.9|3299.5|3287.5|3310.4|3298.4|3298.5|3286.5|90
1606380600000|2020-11-26 08:50:00|3299|3287|3296.9|3284.9|3301.4|3289.4|3296.4|3284.4|198
1606380900000|2020-11-26 08:55:00|3296.4|3284.4|3290.9|3278.9|3296.4|3284.4|3288.4|3276.4|69
1606381200000|2020-11-26 09:00:00|3290.8|3278.8|3294.4|3282.4|3297.3|3285.3|3289.4|3277.4|220
1606381500000|2020-11-26 09:05:00|3293.9|3281.9|3291.4|3279.4|3294.4|3282.4|3290.8|3278.8|5
1606381800000|2020-11-26 09:10:00|3291.9|3279.9|3298.9|3286.9|3298.9|3286.9|3291.9|3279.9|48
1606382100000|2020-11-26 09:15:00|3299.4|3287.4|3298.9|3286.9|3302.9|3290.9|3298.9|3286.9|25
1606382400000|2020-11-26 09:20:00|3299.9|3287.9|3298.3|3286.3|3299.9|3287.9|3294.3|3282.3|79
1606382700000|2020-11-26 09:25:00|3296.8|3284.8|3296.2|3284.2|3297.8|3285.8|3296.2|3284.2|21
1606383000000|2020-11-26 09:30:00|3295.3|3283.3|3294.8|3282.8|3296.8|3284.8|3289.8|3277.8|26
1606383300000|2020-11-26 09:35:00|3294.3|3282.3|3300.8|3288.8|3300.8|3288.8|3291.2|3279.2|153
1606383600000|2020-11-26 09:40:00|3301.3|3289.3|3306.1|3294.1|3307.2|3295.2|3300.8|3288.8|158
1606383900000|2020-11-26 09:45:00|3307.1|3295.1|3302.1|3290.1|3307.1|3295.1|3302.1|3290.1|118
1606384200000|2020-11-26 09:50:00|3301.6|3289.6|3294.1|3282.1|3301.6|3289.6|3292.6|3280.6|254
1606384500000|2020-11-26 09:55:00|3294.5|3282.5|3306|3294|3306.1|3294|3287.8|3271.8|330
1606444200000|2020-11-27 02:30:00|3367.3|3355.3|3351.8|3339.8|3367.8|3355.8|3345.3|3333.3|562
1606444500000|2020-11-27 02:35:00|3351.3|3339.3|3351.9|3339.9|3353.5|3341.5|3348.3|3336.3|67
1606444800000|2020-11-27 02:40:00|3351.4|3339.4|3343.9|3331.9|3351.9|3339.9|3342.8|3330.8|96
1606445100000|2020-11-27 02:45:00|3343.5|3331.5|3342.8|3330.8|3344.9|3332.9|3339.8|3327.8|94
1606445400000|2020-11-27 02:50:00|3342.3|3330.3|3342|3330|3342.9|3330.9|3336.8|3324.8|36
1606445700000|2020-11-27 02:55:00|3341.9|3329.9|3334.3|3322.3|3342.4|3330.4|3334.3|3322.3|49
1606446000000|2020-11-27 03:00:00|3334.8|3322.8|3330.7|3318.7|3338.3|3326.3|3330.2|3318.2|76
1606446300000|2020-11-27 03:05:00|3330.8|3318.8|3325.3|3313.3|3332.4|3320.4|3325.2|3313.2|71
1606446600000|2020-11-27 03:10:00|3325.2|3313.2|3318.9|3306.9|3326.3|3314.3|3314.9|3302.9|96
1606446900000|2020-11-27 03:15:00|3318.4|3306.4|3315.3|3303.3|3319.9|3307.9|3313.3|3301.3|103
1606447200000|2020-11-27 03:20:00|3315.4|3303.4|3314.8|3302.8|3315.4|3303.4|3311.2|3299.2|116
1606447500000|2020-11-27 03:25:00|3314.3|3302.3|3309.9|3297.9|3314.8|3302.8|3309.4|3297.4|124
1606447800000|2020-11-27 03:30:00|3309.4|3297.4|3314.5|3302.5|3314.5|3302.5|3308.5|3296.5|36
1606448100000|2020-11-27 03:35:00|3314.9|3302.9|3315.3|3303.3|3318.4|3306.4|3314.2|3302.2|58
1606448400000|2020-11-27 03:40:00|3315.8|3303.8|3315.4|3303.4|3317.9|3305.9|3312.8|3300.8|9
1606448700000|2020-11-27 03:45:00|3315.3|3303.3|3315.8|3303.8|3315.8|3303.8|3312.8|3300.8|4
1606449000000|2020-11-27 03:50:00|3316.3|3304.3|3318.5|3306.5|3319.5|3307.5|3316.3|3304.3|29
1606449300000|2020-11-27 03:55:00|3318.9|3306.9|3323.4|3311.4|3323.4|3311.4|3318.9|3306.9|39
1606449600000|2020-11-27 04:00:00|3322.5|3310.5|3323.4|3311.4|3323.5|3311.5|3321.9|3309.9|2
1606449900000|2020-11-27 04:05:00|3323.3|3311.3|3320.3|3308.3|3325.2|3313.2|3320.3|3308.3|133
1606450200000|2020-11-27 04:10:00|3320.2|3308.2|3278.3|3266.3|3320.2|3308.2|3271.3|3259.3|202
1606450500000|2020-11-27 04:15:00|3277.9|3265.9|3280.4|3268.4|3285.3|3273.3|3276.8|3264.8|31
1606450800000|2020-11-27 04:20:00|3279.9|3267.9|3289.8|3277.8|3290.8|3278.8|3279.5|3267.5|29
1606451100000|2020-11-27 04:25:00|3290.3|3278.3|3286.8|3274.8|3290.3|3278.3|3283.8|3271.8|6
1606458600000|2020-11-27 06:30:00|3305.1|3293.1|3317.4|3305.4|3317.9|3305.9|3305.1|3293.1|231
1606458900000|2020-11-27 06:35:00|3318.4|3306.4|3331.3|3319.3|3334.4|3322.4|3318.4|3306.4|156
1606459200000|2020-11-27 06:40:00|3331.8|3319.8|3331|3319|3337.4|3325.4|3328.4|3316.4|64
1606459500000|2020-11-27 06:45:00|3330.5|3318.5|3321.3|3309.3|3332.5|3320.5|3319.4|3307.4|39
1606459800000|2020-11-27 06:50:00|3320.7|3308.7|3330.4|3318.4|3331.6|3319.6|3320.2|3308.2|36
1606460100000|2020-11-27 06:55:00|3329.8|3317.8|3322.4|3310.4|3330.4|3318.4|3322.3|3310.3|27
1606460400000|2020-11-27 07:00:00|3322.8|3310.8|3323.5|3311.5|3324.9|3312.9|3320.8|3308.8|68
1606460700000|2020-11-27 07:05:00|3326.6|3314.6|3324.5|3312.5|3327.6|3315.6|3323.9|3311.9|61
1606461000000|2020-11-27 07:10:00|3323.6|3311.6|3326|3314|3326|3314|3321|3309|55
1606461300000|2020-11-27 07:15:00|3325.6|3313.6|3328.7|3316.7|3330.7|3318.7|3323.5|3311.5|133
1606461600000|2020-11-27 07:20:00|3328.2|3316.2|3329.8|3317.8|3331.9|3319.9|3324.3|3312.3|134
1606461900000|2020-11-27 07:25:00|3328.8|3316.8|3328.3|3316.3|3331.3|3319.3|3324.3|3312.3|53
1606462200000|2020-11-27 07:30:00|3328.9|3316.9|3334.8|3322.8|3335.8|3323.8|3326.3|3314.3|144
1606462500000|2020-11-27 07:35:00|3334.3|3322.3|3338.3|3326.3|3338.9|3326.9|3333.8|3321.8|15
1606462800000|2020-11-27 07:40:00|3338.2|3326.2|3345.9|3333.9|3347.3|3335.3|3335.3|3323.3|101
1606463100000|2020-11-27 07:45:00|3346.8|3334.8|3355.3|3343.3|3356.6|3344.6|3343.4|3323.4|101
1606463400000|2020-11-27 07:50:00|3355.8|3343.8|3355.8|3343.8|3357|3345|3354.6|3342.6|23
1606463700000|2020-11-27 07:55:00|3356.3|3344.3|3354.4|3342.4|3356.3|3344.3|3354.4|3342.4|100
1606464000000|2020-11-27 08:00:00|3353.1|3341.1|3351.4|3339.4|3353.1|3341.1|3349.3|3337.3|130
1606464300000|2020-11-27 08:05:00|3351|3339|3356.7|3344.7|3356.7|3344.7|3349|3337|39
1606464600000|2020-11-27 08:10:00|3356.3|3344.3|3377.7|3365.7|3377.8|3365.8|3356.2|3344.2|198
1606464900000|2020-11-27 08:15:00|3378.9|3366.9|3374.4|3362.4|3380.7|3368.7|3374.4|3362.4|207
1606465200000|2020-11-27 08:20:00|3374.9|3362.9|3374.4|3362.4|3378.4|3366.4|3367.4|3355.4|81
1606465500000|2020-11-27 08:25:00|3374.5|3362.5|3381.5|3369.5|3383.9|3371.9|3373.9|3361.9|41
1606465800000|2020-11-27 08:30:00|3381.6|3369.6|3380.9|3368.9|3381.6|3369.6|3379.4|3367.4|20
1606466100000|2020-11-27 08:35:00|3380.5|3368.5|3379|3367|3381|3369|3375.4|3363.4|24
1606466400000|2020-11-27 08:40:00|3380|3368|3374|3362|3381|3369|3370|3358|85
1606466700000|2020-11-27 08:45:00|3373.5|3361.5|3372|3360|3373.5|3361.5|3369|3357|18
1606467000000|2020-11-27 08:50:00|3372.9|3360.9|3374|3362|3377.5|3365.5|3372.9|3360.9|12
1606467300000|2020-11-27 08:55:00|3373.1|3361.1|3371|3359|3373.1|3361.1|3370|3358|2
1606467600000|2020-11-27 09:00:00|3371.9|3359.9|3378.4|3366.4|3378.4|3366.4|3371.9|3359.9|95
1606467900000|2020-11-27 09:05:00|3377.4|3365.4|3397.9|3385.9|3397.9|3385.9|3375.4|3363.4|236
1606468200000|2020-11-27 09:10:00|3397.8|3385.8|3401.4|3389.4|3401.4|3389.4|3377.5|3357.5|323
1606468500000|2020-11-27 09:15:00|3400.9|3388.9|3384.2|3372.2|3400.9|3388.9|3380.9|3368.9|274
1606468800000|2020-11-27 09:20:00|3384.7|3372.7|3384.8|3372.8|3389.8|3377.8|3384.7|3372.7|182
1606469100000|2020-11-27 09:25:00|3385.7|3373.7|3383.3|3371.3|3386.3|3374.3|3379.3|3367.3|51
1606469400000|2020-11-27 09:30:00|3382.9|3370.9|3381.3|3369.3|3382.9|3370.9|3367.9|3355.9|96
1606469700000|2020-11-27 09:35:00|3380.9|3368.9|3384.9|3372.9|3387.4|3375.4|3377.3|3364.8|73
1606470000000|2020-11-27 09:40:00|3384.8|3372.8|3390.4|3378.4|3392.4|3380.4|3384.8|3372.8|70
1606470300000|2020-11-27 09:45:00|3389.9|3377.9|3391.9|3379.9|3393.4|3381.4|3388.4|3376.4|11
1606470600000|2020-11-27 09:50:00|3392.8|3380.8|3391|3379|3397.4|3385.4|3390.5|3378.5|49
1606470900000|2020-11-27 09:55:00|3390.9|3378.9|3402.5|3390.5|3402.5|3390.5|3390.4|3378.4|257
1606703400000|2020-11-30 02:30:00|3383.2|3367.2|3379.3|3367.3|3388.7|3375.9|3371.3|3359.3|48
1606703700000|2020-11-30 02:35:00|3379.1|3367.1|3377.9|3365.9|3381.9|3369.9|3377.9|3365.9|46
1606704000000|2020-11-30 02:40:00|3377.5|3365.5|3354.5|3342.5|3377.5|3365.5|3353.5|3341.5|220
1606704300000|2020-11-30 02:45:00|3353.1|3341.1|3358.5|3346.5|3360.5|3348.5|3349.5|3337.5|42
1606704600000|2020-11-30 02:50:00|3358.4|3346.4|3358.8|3346.8|3363.9|3351.9|3356.3|3344.3|104
1606704900000|2020-11-30 02:55:00|3358.3|3346.3|3357.8|3345.8|3362.5|3350.5|3354.7|3342.7|144
1606705200000|2020-11-30 03:00:00|3357.3|3345.3|3354|3342|3360.7|3348.7|3353.9|3341.9|94
1606705500000|2020-11-30 03:05:00|3353.9|3341.9|3348.8|3336.8|3353.9|3341.9|3344.4|3332.4|117
1606705800000|2020-11-30 03:10:00|3347.9|3335.9|3356.4|3344.4|3358|3346|3344.8|3332.8|32
1606706100000|2020-11-30 03:15:00|3356.3|3344.3|3358.3|3346.3|3361|3349|3352.8|3340.8|36
1606706400000|2020-11-30 03:20:00|3357.9|3345.9|3360.9|3348.9|3364|3352|3357.4|3345.4|33
1606706700000|2020-11-30 03:25:00|3360.5|3348.5|3349.4|3337.4|3360.5|3348.5|3346|3334|218
1606707000000|2020-11-30 03:30:00|3349.5|3337.5|3349.5|3337.5|3354.4|3342.4|3348.2|3336.2|41
1606707300000|2020-11-30 03:35:00|3349.4|3337.4|3351.4|3339.4|3352.4|3340.4|3349.4|3337.4|1
1606707600000|2020-11-30 03:40:00|3351.9|3339.9|3353.4|3341.4|3353.4|3341.4|3350.4|3338.4|0
1606707900000|2020-11-30 03:45:00|3353.9|3341.9|3352.4|3340.4|3354.4|3342.4|3350.4|3338.4|0
1606708200000|2020-11-30 03:50:00|3353.4|3341.4|3352.3|3340.3|3353.4|3341.4|3350.4|3338.4|27
1606708500000|2020-11-30 03:55:00|3352.7|3340.7|3351.2|3339.2|3353.2|3341.2|3351.2|3339.2|27
1606708800000|2020-11-30 04:00:00|3350.8|3338.8|3354.4|3342.4|3354.4|3342.4|3349.8|3337.8|42
1606709100000|2020-11-30 04:05:00|3354.8|3342.8|3352.2|3340.2|3355.4|3343.4|3351.8|3339.8|3
1606709400000|2020-11-30 04:10:00|3352.9|3340.9|3352.9|3340.9|3353.4|3341.4|3352.8|3340.8|0
1606709700000|2020-11-30 04:15:00|3352.8|3340.8|3353.7|3341.7|3353.7|3341.7|3352.7|3340.7|0
1606710000000|2020-11-30 04:20:00|3353.6|3341.6|3353.3|3341.3|3353.7|3341.7|3353.2|3341.2|6
1606710300000|2020-11-30 04:25:00|3353.2|3341.2|3360.2|3348.2|3362.3|3350.3|3351.3|3339.3|61
1606717800000|2020-11-30 06:30:00|3323.5|3311.5|3322.4|3310.4|3328|3316|3311.8|3299.8|134
1606718100000|2020-11-30 06:35:00|3322|3310|3324.2|3312.2|3324.2|3312.2|3319|3307|84
1606718400000|2020-11-30 06:40:00|3325.1|3313.1|3322.6|3310.6|3325.6|3313.6|3321.1|3309.1|33
1606718700000|2020-11-30 06:45:00|3322.5|3310.5|3330.9|3318.9|3331.3|3319.3|3319.3|3307.3|72
1606719000000|2020-11-30 06:50:00|3329.7|3317.7|3330.1|3318.1|3333.1|3321.1|3325.3|3313.3|17
1606719300000|2020-11-30 06:55:00|3331.1|3319.1|3334.9|3322.9|3337.5|3325.5|3329.6|3317.6|48
1606719600000|2020-11-30 07:00:00|3334.8|3322.8|3332.9|3320.9|3337.5|3325.5|3332.3|3320.3|51
1606719900000|2020-11-30 07:05:00|3333.3|3321.3|3347.7|3335.7|3348.5|3336.5|3332.3|3320.3|41
1606720200000|2020-11-30 07:10:00|3347.6|3335.6|3346.5|3334.5|3351.1|3339.1|3344.4|3332.4|26
1606720500000|2020-11-30 07:15:00|3347.5|3335.5|3343.9|3331.9|3349|3337|3343.3|3331.3|19
1606720800000|2020-11-30 07:20:00|3343.3|3331.3|3337.9|3325.9|3344.9|3332.9|3337.9|3325.9|38
1606721100000|2020-11-30 07:25:00|3338.3|3326.3|3343.6|3331.6|3344.5|3332.5|3334.3|3322.3|22
1606721400000|2020-11-30 07:30:00|3343.5|3331.5|3352.1|3340.1|3354.7|3342.7|3342|3330|8
1606721700000|2020-11-30 07:35:00|3352.5|3340.5|3359.1|3347.1|3360.3|3348.3|3352.1|3340.1|15
1606722000000|2020-11-30 07:40:00|3358.6|3346.6|3357.1|3345.1|3358.6|3346.6|3353.1|3341.1|0
1606722300000|2020-11-30 07:45:00|3356.7|3344.7|3353.1|3341.1|3356.7|3344.7|3352|3340|4
1606722600000|2020-11-30 07:50:00|3352.6|3340.6|3353|3341|3355.6|3343.6|3352.6|3340.6|0
1606722900000|2020-11-30 07:55:00|3352.5|3340.5|3364.4|3352.4|3365.4|3353.4|3352|3340|50
1606723200000|2020-11-30 08:00:00|3363.9|3351.9|3370.8|3358.8|3371.2|3359.2|3363.3|3351.3|63
1606723500000|2020-11-30 08:05:00|3373.2|3361.2|3368.8|3356.8|3377.4|3365.4|3368.8|3356.8|12
1606723800000|2020-11-30 08:10:00|3368.3|3356.3|3376.3|3364.3|3380.8|3368.8|3364|3352|25
1606724100000|2020-11-30 08:15:00|3376.8|3364.8|3376.9|3364.9|3377.8|3365.8|3374.2|3362.2|34
1606724400000|2020-11-30 08:20:00|3376.8|3364.8|3377.2|3365.2|3379.6|3367.6|3375.6|3363.6|37
1606724700000|2020-11-30 08:25:00|3376.7|3364.7|3375.1|3363.1|3377.6|3365.6|3369.6|3357.6|13
1606725000000|2020-11-30 08:30:00|3375.5|3363.5|3376.2|3364.2|3376.6|3364.6|3367.6|3355.6|2
1606725300000|2020-11-30 08:35:00|3376.1|3364.1|3380.1|3368.1|3385.2|3373.2|3376.1|3364.1|16
1606725600000|2020-11-30 08:40:00|3379.6|3367.6|3382.4|3370.4|3382.6|3370.6|3378.6|3366.6|54
1606725900000|2020-11-30 08:45:00|3383|3371|3379.3|3367.3|3383|3371|3374.3|3362.3|33
1606726200000|2020-11-30 08:50:00|3378.5|3366.5|3381.9|3369.9|3381.9|3369.9|3378.3|3366.3|5
1606726500000|2020-11-30 08:55:00|3381.4|3369.4|3378.3|3366.3|3382.9|3370.9|3377.8|3365.8|7
1606726800000|2020-11-30 09:00:00|3379.8|3367.8|3369.3|3357.3|3380.2|3368.2|3369.3|3357.3|37
1606727100000|2020-11-30 09:05:00|3369.8|3357.8|3369.3|3357.3|3372.1|3360.1|3364.3|3352.3|25
1606727400000|2020-11-30 09:10:00|3369.4|3357.4|3371.9|3359.9|3371.9|3359.9|3367.3|3355.3|49
1606727700000|2020-11-30 09:15:00|3372.3|3360.3|3372.3|3360.3|3372.9|3360.9|3367.3|3355.3|56
1606728000000|2020-11-30 09:20:00|3372.7|3360.7|3354.3|3342.3|3372.9|3360.9|3354.3|3342.3|101
1606728300000|2020-11-30 09:25:00|3353.9|3341.9|3355.3|3343.3|3360.9|3348.9|3346.3|3334.3|68
1606728600000|2020-11-30 09:30:00|3353.8|3341.8|3348.8|3336.8|3354.8|3342.8|3347.3|3335.3|61
1606728900000|2020-11-30 09:35:00|3349.2|3337.2|3345.3|3333.3|3350.3|3338.3|3341.3|3329.3|56
1606729200000|2020-11-30 09:40:00|3344.4|3332.4|3346.5|3334.5|3349.3|3337.3|3341.8|3329.8|67
1606729500000|2020-11-30 09:45:00|3347.1|3335.1|3349.3|3337.3|3349.7|3337.7|3344.8|3332.8|41
1606729800000|2020-11-30 09:50:00|3348.2|3336.2|3356.3|3344.3|3362.1|3350.1|3346.2|3334.2|116
1606730100000|2020-11-30 09:55:00|3357.1|3345.1|3365|3353|3366.1|3354.1|3349.9|3337.9|147
1606789800000|2020-12-01 02:30:00|3352.1|3340.1|3341.9|3329.9|3355.2|3343.2|3336.6|3324.6|20
1606790100000|2020-12-01 02:35:00|3342.3|3330.3|3339.7|3327.7|3346.4|3334.4|3339.7|3327.7|51
1606790400000|2020-12-01 02:40:00|3339.6|3327.6|3349.7|3337.7|3349.7|3337.7|3339.6|3327.6|30
1606790700000|2020-12-01 02:45:00|3349.9|3337.9|3351|3339|3352.3|3340.3|3347.4|3335.4|52
1606791000000|2020-12-01 02:50:00|3350.7|3338.7|3355.5|3343.5|3358.4|3346.4|3349.4|3337.4|13
1606791300000|2020-12-01 02:55:00|3355.6|3343.6|3377.5|3365.5|3378|3366|3355|3343|79
1606791600000|2020-12-01 03:00:00|3377.9|3365.9|3372|3360|3379|3367|3370|3358|10
1606791900000|2020-12-01 03:05:00|3371.5|3359.5|3366.6|3354.6|3372|3360|3362.6|3350.6|21
1606792200000|2020-12-01 03:10:00|3365.6|3353.6|3361.6|3349.6|3365.6|3353.6|3357.6|3345.6|2
1606792500000|2020-12-01 03:15:00|3362.6|3350.6|3364.1|3352.1|3370|3358|3361.7|3349.7|4
1606792800000|2020-12-01 03:20:00|3364|3352|3361.1|3349.1|3368.9|3356.9|3361|3349|3
1606793100000|2020-12-01 03:25:00|3361|3349|3359|3347|3362.6|3350.6|3352|3340|28
1606793400000|2020-12-01 03:30:00|3359.5|3347.5|3356.6|3344.6|3360.2|3348.2|3352.6|3340.6|15
1606793700000|2020-12-01 03:35:00|3355.8|3343.8|3358.6|3346.6|3359|3347|3354.6|3342.6|1
1606794000000|2020-12-01 03:40:00|3357.1|3345.1|3353.3|3341.3|3358.6|3346.6|3352.2|3340.2|9
1606794300000|2020-12-01 03:45:00|3353.7|3341.7|3358.2|3346.2|3360.2|3348.2|3352.2|3340.2|13
1606794600000|2020-12-01 03:50:00|3358.7|3346.7|3355.6|3343.6|3359.2|3347.2|3355.2|3343.2|4
1606794900000|2020-12-01 03:55:00|3356.1|3344.1|3364.8|3352.8|3364.8|3352.8|3354.8|3342.8|24
1606795200000|2020-12-01 04:00:00|3364.4|3352.4|3367.9|3355.9|3368.6|3356.6|3362.8|3350.8|36
1606795500000|2020-12-01 04:05:00|3368.4|3356.4|3372.5|3360.5|3375.5|3363.5|3367.9|3355.9|84
1606795800000|2020-12-01 04:10:00|3371.5|3359.5|3380.9|3368.9|3380.9|3368.9|3371.5|3359.5|70
1606796100000|2020-12-01 04:15:00|3380.8|3368.8|3380.7|3368.7|3383.1|3371.1|3378.8|3366.8|70
1606796400000|2020-12-01 04:20:00|3380.9|3368.9|3378.3|3366.3|3380.9|3368.9|3378.3|3366.3|81
1606796700000|2020-12-01 04:25:00|3378.5|3366.5|3378.4|3366.4|3379.9|3367.9|3376.4|3364.4|19
1606804200000|2020-12-01 06:30:00|3373.7|3361.7|3360|3348|3373.7|3361.7|3360|3348|28
1606804500000|2020-12-01 06:35:00|3360.5|3348.5|3357.9|3345.9|3361.7|3349.7|3357.5|3345.5|40
1606804800000|2020-12-01 06:40:00|3357.6|3345.6|3355.6|3343.6|3357.6|3345.6|3354.8|3342.8|145
1606805100000|2020-12-01 06:45:00|3354.9|3342.9|3352.4|3340.4|3356.4|3344.4|3352.4|3340.4|48
1606805400000|2020-12-01 06:50:00|3353.8|3341.8|3358|3346|3358|3346|3353.4|3341.4|0
1606805700000|2020-12-01 06:55:00|3359|3347|3373.3|3361.3|3376.8|3364.8|3359|3347|10
1606806000000|2020-12-01 07:00:00|3373.7|3361.7|3376.5|3364.5|3376.8|3364.8|3373.5|3361.5|10
1606806300000|2020-12-01 07:05:00|3376.7|3364.7|3384.3|3372.3|3387.2|3375.2|3375.9|3363.9|44
1606806600000|2020-12-01 07:10:00|3384.7|3372.7|3387|3375|3388.9|3376.9|3383.3|3371.3|138
1606806900000|2020-12-01 07:15:00|3388|3376|3388.2|3376.2|3388.2|3376.2|3385.5|3373.5|42
1606807200000|2020-12-01 07:20:00|3388.5|3376.5|3382.5|3370.5|3389.7|3377.7|3381|3369|66
1606807500000|2020-12-01 07:25:00|3381.7|3369.7|3387.5|3375.5|3387.5|3375.5|3380.6|3368.6|1
1606807800000|2020-12-01 07:30:00|3387.9|3375.9|3396.4|3384.4|3401.1|3389.1|3387.9|3375.9|204
1606808100000|2020-12-01 07:35:00|3396|3384|3399.4|3387.4|3401.6|3389.6|3394.3|3382.3|69
1606808400000|2020-12-01 07:40:00|3399.7|3387.7|3409.6|3397.6|3409.6|3397.6|3396.7|3384.7|166
1606808700000|2020-12-01 07:45:00|3408.5|3396.5|3414.6|3402.6|3416.6|3404.6|3405.2|3393.2|70
1606809000000|2020-12-01 07:50:00|3415.6|3403.6|3418.2|3406.2|3418.6|3406.6|3411.1|3399.1|31
1606809300000|2020-12-01 07:55:00|3418.6|3406.6|3412.6|3400.6|3418.8|3406.8|3411.5|3399.5|15
1606809600000|2020-12-01 08:00:00|3412|3400|3408.4|3396.4|3412|3400|3406.4|3394.4|1
1606809900000|2020-12-01 08:05:00|3408.6|3396.6|3408.1|3396.1|3410.4|3398.4|3408|3396|36
1606810200000|2020-12-01 08:10:00|3408|3396|3406.3|3394.3|3409|3397|3404|3392|20
1606810500000|2020-12-01 08:15:00|3405|3393|3404.3|3392.3|3405.3|3393.3|3400.7|3388.7|16
1606810800000|2020-12-01 08:20:00|3402.3|3390.3|3405.9|3393.9|3405.9|3393.9|3402.3|3390.3|2
1606811100000|2020-12-01 08:25:00|3406.4|3394.4|3408.6|3396.6|3408.6|3396.6|3405.9|3393.9|0
1606811400000|2020-12-01 08:30:00|3409.3|3397.3|3408.9|3396.9|3416.9|3404.9|3408.9|3396.9|119
1606811700000|2020-12-01 08:35:00|3408.8|3396.8|3405.5|3393.5|3408.9|3396.9|3403.3|3391.3|22
1606812000000|2020-12-01 08:40:00|3405.4|3393.4|3400.9|3388.9|3408.9|3396.9|3400.9|3388.9|4
1606812300000|2020-12-01 08:45:00|3401.5|3389.5|3410.9|3398.9|3411.5|3399.5|3395.9|3383.9|2
1606812600000|2020-12-01 08:50:00|3410.5|3398.5|3408.5|3396.5|3411.1|3399.1|3406|3394|1
1606812900000|2020-12-01 08:55:00|3409.5|3397.5|3406.9|3394.9|3411.1|3399.1|3406.9|3394.9|6
1606813200000|2020-12-01 09:00:00|3407.1|3395.1|3397.5|3385.5|3407.6|3395.6|3397.5|3385.5|3
1606813500000|2020-12-01 09:05:00|3397.6|3385.6|3401.9|3389.9|3402.5|3390.5|3397|3385|6
1606813800000|2020-12-01 09:10:00|3401.6|3389.6|3396.1|3384.1|3402.7|3390.7|3395.2|3383.2|13
1606814100000|2020-12-01 09:15:00|3396.5|3384.5|3405.1|3393.1|3409.1|3397.1|3396.1|3384.1|4
1606814400000|2020-12-01 09:20:00|3399.8|3387.8|3399.6|3387.6|3400|3388|3398.6|3386.6|48
1606814700000|2020-12-01 09:25:00|3399.5|3387.5|3406.7|3394.7|3408.7|3396.7|3397.1|3385.1|50
1606815000000|2020-12-01 09:30:00|3407.7|3395.7|3400.2|3388.2|3407.7|3395.7|3398.8|3386.8|6
1606815300000|2020-12-01 09:35:00|3399.4|3387.4|3396.7|3384.7|3399.4|3387.4|3393.7|3381.7|13
1606815600000|2020-12-01 09:40:00|3396.6|3384.6|3395.7|3383.7|3399.7|3387.7|3394.7|3382.7|0
1606815900000|2020-12-01 09:45:00|3395.1|3383.1|3382.3|3370.3|3395.1|3383.1|3376.2|3364.2|144
1606816200000|2020-12-01 09:50:00|3381.9|3369.9|3392.1|3380.1|3393.8|3381.8|3381.1|3369.1|26
1606816500000|2020-12-01 09:55:00|3393.2|3381.2|3405|3393|3405|3393|3393.1|3381.1|48
1606876200000|2020-12-02 02:30:00|3350.4|3338.4|3351|3339|3358|3346|3349|3337|33
1606876500000|2020-12-02 02:35:00|3350|3338|3361|3349|3366.4|3354.4|3350|3338|81
1606876800000|2020-12-02 02:40:00|3361.2|3349.2|3365.4|3353.4|3365.4|3353.4|3359.3|3347.3|34
1606877100000|2020-12-02 02:45:00|3366.4|3354.4|3381.9|3369.9|3385.7|3373.7|3366.4|3354.4|22
1606877400000|2020-12-02 02:50:00|3381.4|3369.4|3378.2|3366.2|3385.4|3373.4|3374.7|3362.7|11
1606877700000|2020-12-02 02:55:00|3377.9|3365.9|3373.7|3361.7|3380.7|3368.7|3368.7|3356.7|13
1606878000000|2020-12-02 03:00:00|3373.4|3361.4|3376.7|3364.7|3379.6|3367.6|3372.7|3360.7|0
1606878300000|2020-12-02 03:05:00|3376.4|3364.4|3380.7|3368.7|3382.7|3370.7|3374.7|3362.7|0
1606878600000|2020-12-02 03:10:00|3381.2|3369.2|3379.7|3367.7|3382.7|3370.7|3377.7|3365.7|0
1606878900000|2020-12-02 03:15:00|3380.1|3368.1|3384.7|3372.7|3385.8|3373.8|3378.6|3366.6|1
1606879200000|2020-12-02 03:20:00|3384|3372|3371.8|3359.8|3384.1|3372.1|3371.8|3359.8|43
1606879500000|2020-12-02 03:25:00|3371.1|3359.1|3371.8|3359.8|3375.8|3363.8|3369.4|3357.4|22
1606879800000|2020-12-02 03:30:00|3372.3|3360.3|3377.8|3365.8|3377.8|3365.8|3371.8|3359.8|30
1606880100000|2020-12-02 03:35:00|3378.4|3366.4|3377.4|3365.4|3378.4|3366.4|3375.1|3363.1|0
1606880400000|2020-12-02 03:40:00|3377.3|3365.3|3381.8|3369.8|3382.4|3370.4|3376.4|3364.4|0
1606880700000|2020-12-02 03:45:00|3381.4|3369.4|3376.8|3364.8|3381.8|3369.8|3375.8|3363.8|0
1606881000000|2020-12-02 03:50:00|3376|3364|3375.8|3363.8|3377.3|3365.3|3375.8|3363.8|0
1606881300000|2020-12-02 03:55:00|3375.1|3363.1|3374.7|3362.7|3376.3|3364.3|3373.3|3361.3|0
1606881600000|2020-12-02 04:00:00|3374.1|3362.1|3373.7|3361.7|3375.6|3363.6|3372.7|3360.7|6
1606881900000|2020-12-02 04:05:00|3375.1|3363.1|3377.2|3365.2|3380.7|3368.7|3373.7|3361.7|0
1606882200000|2020-12-02 04:10:00|3377.6|3365.6|3376.6|3364.6|3377.7|3365.7|3376.1|3364.1|0
1606882500000|2020-12-02 04:15:00|3377|3365|3374.6|3362.6|3377.1|3365.1|3373.1|3361.1|0
1606882800000|2020-12-02 04:20:00|3374.2|3362.2|3376.2|3364.2|3376.2|3364.2|3373.1|3361.1|0
1606883100000|2020-12-02 04:25:00|3376.3|3364.3|3370.4|3358.4|3377.3|3365.3|3368.3|3356.3|2
1606890600000|2020-12-02 06:30:00|3364|3352|3371.5|3359.5|3373.5|3361.5|3357.9|3345.9|101
1606890900000|2020-12-02 06:35:00|3370.8|3358.8|3361.7|3349.7|3371|3359|3355.2|3343.2|45
1606891200000|2020-12-02 06:40:00|3362.1|3350.1|3356.2|3344.2|3362.4|3350.4|3354.9|3342.9|4
1606891500000|2020-12-02 06:45:00|3355.9|3343.9|3356.6|3344.6|3361.7|3349.7|3351.2|3339.2|33
1606891800000|2020-12-02 06:50:00|3356.1|3344.1|3365.7|3353.7|3365.7|3353.7|3353.1|3341.1|23
1606892100000|2020-12-02 06:55:00|3366.3|3354.3|3365.2|3353.2|3366.3|3354.3|3359.1|3347.1|10
1606892400000|2020-12-02 07:00:00|3365.7|3353.7|3363.6|3351.6|3372.4|3360.4|3362.6|3350.6|160
1606892700000|2020-12-02 07:05:00|3363.2|3351.2|3362.6|3350.6|3366.9|3354.9|3358.9|3346.9|2
1606893000000|2020-12-02 07:10:00|3363.6|3351.6|3362.9|3350.9|3365.8|3353.8|3361.9|3349.9|6
1606893300000|2020-12-02 07:15:00|3363.6|3351.6|3369.9|3357.9|3372.6|3360.6|3363.6|3351.6|45
1606893600000|2020-12-02 07:20:00|3370.9|3358.9|3374.7|3362.7|3377.2|3365.2|3367.6|3355.6|80
1606893900000|2020-12-02 07:25:00|3375|3363|3374.3|3362.3|3378.5|3366.5|3373.2|3361.2|27
1606894200000|2020-12-02 07:30:00|3374.6|3362.6|3376.1|3364.1|3378.9|3366.9|3374.3|3362.3|7
1606894500000|2020-12-02 07:35:00|3375.6|3363.6|3378.6|3366.6|3378.6|3366.6|3374.6|3362.6|6
1606894800000|2020-12-02 07:40:00|3377.6|3365.6|3376.1|3364.1|3379.6|3367.6|3374.6|3362.6|0
1606895100000|2020-12-02 07:45:00|3375.6|3363.6|3374.2|3362.2|3376.7|3364.7|3374.2|3362.2|23
1606895400000|2020-12-02 07:50:00|3371.6|3359.6|3376.4|3364.4|3377.2|3365.2|3370.2|3358.2|63
1606895700000|2020-12-02 07:55:00|3376.7|3364.7|3383.5|3371.5|3391.4|3379.4|3376.7|3364.7|44
1606896000000|2020-12-02 08:00:00|3383.8|3371.8|3380.5|3368.5|3383.9|3371.9|3379.6|3367.6|12
1606896300000|2020-12-02 08:05:00|3380|3368|3381.1|3369.1|3381.1|3369.1|3377.5|3365.5|3
1606896600000|2020-12-02 08:10:00|3380.1|3368.1|3383.1|3371.1|3387.1|3375.1|3380.1|3368.1|22
1606896900000|2020-12-02 08:15:00|3382.4|3370.4|3381.1|3369.1|3383|3371|3379.6|3367.6|5
1606897200000|2020-12-02 08:20:00|3380.1|3368.1|3372.6|3360.6|3381.1|3369.1|3371.6|3359.6|9
1606897500000|2020-12-02 08:25:00|3373.1|3361.1|3374.1|3362.1|3375.1|3363.1|3370.1|3358.1|5
1606897800000|2020-12-02 08:30:00|3373.4|3361.4|3365|3353|3374.1|3362.1|3361.7|3349.7|11
1606898100000|2020-12-02 08:35:00|3364.3|3352.3|3361.3|3349.3|3364.3|3352.3|3360.3|3348.3|6
1606898400000|2020-12-02 08:40:00|3361.7|3349.7|3369.8|3357.8|3371.3|3359.3|3358.3|3346.3|21
1606898700000|2020-12-02 08:45:00|3367.8|3355.8|3365.3|3353.3|3368.8|3356.8|3364|3352|25
1606899000000|2020-12-02 08:50:00|3364.8|3352.8|3368|3356|3368.7|3356.7|3363|3351|24
1606899300000|2020-12-02 08:55:00|3367.7|3355.7|3365.8|3353.8|3367.7|3355.7|3364.8|3352.8|36
1606899600000|2020-12-02 09:00:00|3365.4|3353.4|3362.9|3350.9|3368|3356|3362.9|3350.9|41
1606899900000|2020-12-02 09:05:00|3363.4|3351.4|3366.1|3354.1|3366.4|3354.4|3363.4|3351.4|7
1606900200000|2020-12-02 09:10:00|3365.8|3353.8|3363.7|3351.7|3366|3354|3362.8|3350.8|6
1606900500000|2020-12-02 09:15:00|3364|3352|3375|3363|3375.6|3363.6|3364|3352|77
1606900800000|2020-12-02 09:20:00|3374.5|3362.5|3374.4|3362.4|3380.1|3368.1|3373.4|3361.4|11
1606901100000|2020-12-02 09:25:00|3373.4|3361.4|3373.7|3361.7|3374.7|3362.7|3368.4|3356.4|7
1606901400000|2020-12-02 09:30:00|3373.4|3361.4|3373.7|3361.7|3373.7|3361.7|3368.1|3356.1|7
1606901700000|2020-12-02 09:35:00|3372.7|3360.7|3370.7|3358.7|3373.2|3361.2|3368.7|3356.7|0
1606902000000|2020-12-02 09:40:00|3370.8|3358.8|3373.1|3361.1|3374.7|3362.7|3370.1|3358.1|0
1606902300000|2020-12-02 09:45:00|3373.4|3361.4|3369.9|3357.9|3377.3|3365.3|3369.8|3357.8|6
1606902600000|2020-12-02 09:50:00|3369.8|3357.8|3373.1|3361.1|3374.5|3362.5|3366.4|3354.4|28
1606902900000|2020-12-02 09:55:00|3372.8|3360.8|3370.5|3358.5|3375.8|3363.8|3369|3357|28
1606962600000|2020-12-03 02:30:00|3383.2|3371.2|3375.9|3363.9|3385.7|3373.7|3374.9|3362.9|8
1606962900000|2020-12-03 02:35:00|3376.5|3364.5|3371.2|3359.2|3376.8|3364.8|3366.9|3354.9|33
1606963200000|2020-12-03 02:40:00|3371.6|3359.6|3371.6|3359.6|3374.6|3362.6|3369.6|3357.6|9
1606963500000|2020-12-03 02:45:00|3372.3|3360.3|3375.2|3363.2|3375.2|3363.2|3372.3|3360.3|14
1606963800000|2020-12-03 02:50:00|3374.9|3362.9|3370.1|3358.1|3376.5|3364.5|3369.2|3357.2|55
1606964100000|2020-12-03 02:55:00|3369.6|3357.6|3377.2|3365.2|3377.2|3365.2|3369.6|3357.6|81
1606964400000|2020-12-03 03:00:00|3377.9|3365.9|3383.2|3371.2|3383.5|3371.5|3373.9|3361.9|48
1606964700000|2020-12-03 03:05:00|3382.9|3370.9|3390.5|3378.5|3392.4|3380.4|3381.7|3369.7|35
1606965000000|2020-12-03 03:10:00|3390|3378|3388.9|3376.9|3390.6|3378.6|3385.8|3373.8|7
1606965300000|2020-12-03 03:15:00|3389.4|3377.4|3396|3384|3398.6|3386.6|3389.4|3377.4|47
1606965600000|2020-12-03 03:20:00|3396.6|3384.6|3404|3392|3404.7|3392.7|3396|3384|48
1606965900000|2020-12-03 03:25:00|3404.4|3392.4|3400|3388|3404.5|3392.5|3396|3384|5
1606966200000|2020-12-03 03:30:00|3400.4|3388.4|3397|3385|3400.5|3388.5|3392|3380|3
1606966500000|2020-12-03 03:35:00|3396.6|3384.6|3395.3|3383.3|3397.3|3385.3|3394.3|3382.3|1
1606966800000|2020-12-03 03:40:00|3394.6|3382.6|3391.4|3379.4|3395.3|3383.3|3390.3|3378.3|1
1606967100000|2020-12-03 03:45:00|3391.8|3379.8|3390.6|3378.6|3394.4|3382.4|3389.6|3377.6|1
1606967400000|2020-12-03 03:50:00|3391.3|3379.3|3392.1|3380.1|3392.9|3380.9|3391.2|3379.2|1
1606967700000|2020-12-03 03:55:00|3391.7|3379.7|3388.6|3376.6|3392.9|3380.9|3385.9|3373.9|1
1606968000000|2020-12-03 04:00:00|3388.9|3376.9|3387.5|3375.5|3391.2|3379.2|3387.2|3375.2|4
1606968300000|2020-12-03 04:05:00|3387.2|3375.2|3385.8|3373.8|3387.5|3375.5|3385.8|3373.8|2
1606968600000|2020-12-03 04:10:00|3386.8|3374.8|3389.8|3377.8|3390.2|3378.2|3385.8|3373.8|0
1606968900000|2020-12-03 04:15:00|3390.2|3378.2|3387.2|3375.2|3390.8|3378.8|3386.8|3374.8|11
1606969200000|2020-12-03 04:20:00|3387|3375|3381.8|3369.8|3387|3375|3380.6|3368.6|2
1606969500000|2020-12-03 04:25:00|3381.5|3369.5|3380.5|3368.5|3381.8|3369.8|3376.1|3364.1|13
1606977000000|2020-12-03 06:30:00|3381|3369|3384.7|3372.7|3389|3377|3381|3369|2
1606977300000|2020-12-03 06:35:00|3385.7|3373.7|3381.7|3369.7|3386.7|3374.7|3380.7|3368.7|0
1606977600000|2020-12-03 06:40:00|3382|3370|3386.6|3374.6|3386.7|3374.7|3380.7|3368.7|0
1606977900000|2020-12-03 06:45:00|3386.3|3374.3|3390.3|3378.3|3390.6|3378.6|3383.9|3371.9|6
1606978200000|2020-12-03 06:50:00|3390.6|3378.6|3390.6|3378.6|3393.6|3381.6|3389.1|3377.1|26
1606978500000|2020-12-03 06:55:00|3391|3379|3390.1|3378.1|3393.3|3381.3|3389.6|3377.6|3
1606978800000|2020-12-03 07:00:00|3390|3378|3387.9|3375.9|3392.8|3380.8|3386.6|3374.6|2
1606979100000|2020-12-03 07:05:00|3386.3|3374.3|3382.6|3370.6|3387.6|3375.6|3380.6|3368.6|10
1606979400000|2020-12-03 07:10:00|3381.9|3369.9|3382.9|3370.9|3383.9|3371.9|3381.4|3369.4|0
1606979700000|2020-12-03 07:15:00|3382.8|3370.8|3377.8|3365.8|3382.8|3370.8|3375.8|3363.8|31
1606980000000|2020-12-03 07:20:00|3378.5|3366.5|3378.1|3366.1|3380.4|3368.4|3377.3|3365.3|21
1606980300000|2020-12-03 07:25:00|3378.4|3366.4|3379.1|3367.1|3379.1|3367.1|3378.1|3366.1|0
1606980600000|2020-12-03 07:30:00|3378.6|3366.6|3378.1|3366.1|3379.1|3367.1|3377.1|3365.1|0
1606980900000|2020-12-03 07:35:00|3377.7|3365.7|3377.1|3365.1|3379.1|3367.1|3377.1|3365.1|0
1606981200000|2020-12-03 07:40:00|3376.4|3364.4|3374.1|3362.1|3376.4|3364.4|3374.1|3362.1|1
1606981500000|2020-12-03 07:45:00|3373.1|3361.1|3363|3351|3373.1|3361.1|3339.5|3319.5|23
1606981800000|2020-12-03 07:50:00|3363.4|3351.4|3358.3|3346.3|3363.7|3351.7|3355.7|3339.2|36
1606982100000|2020-12-03 07:55:00|3357.6|3345.6|3350.7|3338.7|3357.6|3345.6|3346.3|3334.3|24
1606982400000|2020-12-03 08:00:00|3349.7|3337.7|3355.3|3343.3|3356.6|3344.6|3349.7|3337.7|3
1606982700000|2020-12-03 08:05:00|3354.8|3342.8|3341.7|3329.7|3355.3|3343.3|3340|3328|16
1606983000000|2020-12-03 08:10:00|3341|3329|3334.7|3322.7|3342|3330|3333.7|3321.7|27
1606983300000|2020-12-03 08:15:00|3335|3323|3341.3|3329.3|3342.7|3330.7|3334.7|3322.7|13
1606983600000|2020-12-03 08:20:00|3341|3329|3339|3327|3341.3|3329.3|3338.3|3326.3|0
1606983900000|2020-12-03 08:25:00|3341.1|3329.1|3338.9|3326.9|3343.7|3331.7|3328.7|3316.7|65
1606984200000|2020-12-03 08:30:00|3337.7|3325.7|3331.4|3319.4|3340.3|3328.3|3330.8|3318.8|31
1606984500000|2020-12-03 08:35:00|3332.8|3320.8|3381.4|3369.4|3381.9|3369.9|3331.7|3319.7|183
1606984800000|2020-12-03 08:40:00|3381.7|3369.7|3420.8|3408.8|3422.8|3410.8|3381.1|3369.1|165
1606985100000|2020-12-03 08:45:00|3420.5|3408.5|3424.7|3412.7|3443.1|3431.1|3418.8|3406.8|137
1606985400000|2020-12-03 08:50:00|3428.5|3412.5|3427.1|3415.1|3436.1|3424.1|3425.7|3412.5|15
1606985700000|2020-12-03 08:55:00|3427|3415|3402|3390|3428.8|3416.8|3401|3389|68
1606986000000|2020-12-03 09:00:00|3401|3389|3396|3384|3405.2|3393.2|3394.7|3382.7|29
1606986300000|2020-12-03 09:05:00|3396.4|3384.4|3402.3|3390.3|3405|3393|3395|3383|46
1606986600000|2020-12-03 09:10:00|3403|3391|3385.5|3373.5|3403|3391|3382.3|3370.3|44
1606986900000|2020-12-03 09:15:00|3385.6|3373.6|3402.3|3390.3|3403|3391|3385.6|3373.6|5
1606987200000|2020-12-03 09:20:00|3402.2|3390.2|3405|3393|3413|3401|3399.3|3387.3|25
1606987500000|2020-12-03 09:25:00|3403.5|3391.5|3410|3398|3412|3400|3400.1|3388.1|8
1606987800000|2020-12-03 09:30:00|3410.5|3398.5|3405.4|3393.4|3415|3403|3404.9|3392.9|18
1606988100000|2020-12-03 09:35:00|3405.2|3393.2|3404.6|3392.6|3410.2|3398.2|3403.5|3391.5|46
1606988400000|2020-12-03 09:40:00|3403.9|3391.9|3402.7|3390.7|3409.1|3397.1|3395.4|3383.4|44
1606988700000|2020-12-03 09:45:00|3402.2|3390.2|3397|3385|3406.4|3394.4|3397|3385|10
1606989000000|2020-12-03 09:50:00|3397.3|3385.3|3393.7|3381.7|3397.5|3385.5|3388.4|3376.4|15
1606989300000|2020-12-03 09:55:00|3393.4|3381.4|3391.7|3379.7|3395.1|3383.1|3381.3|3369.3|325
1607049000000|2020-12-04 02:30:00|3419.4|3403.4|3415.4|3403.4|3426.7|3414.7|3408.7|3396.7|85
1607049300000|2020-12-04 02:35:00|3415.8|3403.8|3410.1|3398.1|3420.4|3408.4|3406.8|3394.8|37
1607049600000|2020-12-04 02:40:00|3410.6|3398.6|3418.2|3406.2|3423.4|3411.4|3409.7|3397.7|39
1607049900000|2020-12-04 02:45:00|3418.4|3406.4|3417.4|3405.4|3420.7|3408.7|3411.4|3399.4|26
1607050200000|2020-12-04 02:50:00|3417.9|3405.9|3414.1|3402.1|3419.1|3407.1|3410.4|3398.4|49
1607050500000|2020-12-04 02:55:00|3413.9|3401.9|3413.7|3401.7|3425.1|3413.1|3411.1|3399.1|110
1607050800000|2020-12-04 03:00:00|3413.4|3401.4|3421.4|3409.4|3423.1|3411.1|3412.4|3400.4|66
1607051100000|2020-12-04 03:05:00|3421|3409|3420|3408|3421|3409|3416.4|3404.4|34
1607051400000|2020-12-04 03:10:00|3420.9|3408.9|3419|3407|3421|3409|3416|3404|8
1607051700000|2020-12-04 03:15:00|3416.9|3404.9|3421|3409|3421|3409|3416.4|3404.4|24
1607052000000|2020-12-04 03:20:00|3420.4|3408.4|3427.5|3415.5|3428.7|3416.7|3416.7|3404.7|70
1607052300000|2020-12-04 03:25:00|3427.8|3415.8|3424.2|3412.2|3428.3|3416.3|3421.3|3409.3|37
1607052600000|2020-12-04 03:30:00|3424.5|3412.5|3420.7|3408.7|3426.7|3414.7|3419.7|3407.7|0
1607052900000|2020-12-04 03:35:00|3420.3|3408.3|3422|3410|3422|3410|3419.7|3407.7|3
1607053200000|2020-12-04 03:40:00|3421.7|3409.7|3422|3410|3422|3410|3421.7|3409.7|27
1607053500000|2020-12-04 03:45:00|3421.7|3409.7|3426.3|3414.3|3426.3|3414.3|3421.3|3409.3|33
1607053800000|2020-12-04 03:50:00|3426|3414|3425|3413|3426|3414|3421.3|3409.3|5
1607054100000|2020-12-04 03:55:00|3425.5|3413.5|3430|3418|3430|3418|3425.5|3413.5|15
1607054400000|2020-12-04 04:00:00|3430.3|3418.3|3441|3429|3442.6|3430.6|3430|3418|122
1607054700000|2020-12-04 04:05:00|3440.3|3428.3|3444.6|3432.6|3446.9|3434.9|3438|3426|7
1607055000000|2020-12-04 04:10:00|3444.1|3432.1|3447.3|3435.3|3449.3|3437.3|3443.3|3431.3|60
1607055300000|2020-12-04 04:15:00|3447.4|3435.4|3464.6|3452.6|3465.3|3453.3|3447.1|3435.1|157
1607055600000|2020-12-04 04:20:00|3465.3|3453.3|3459.3|3447.3|3465.3|3453.3|3457|3445|144
1607055900000|2020-12-04 04:25:00|3459.6|3447.6|3459.8|3447.8|3461|3449|3452.3|3440.3|51
1607063400000|2020-12-04 06:30:00|3457.2|3445.2|3462.4|3450.4|3462.7|3450.7|3457.2|3445.2|18
1607063700000|2020-12-04 06:35:00|3459.4|3447.4|3458|3446|3459.4|3447.4|3453.7|3441.7|1
1607064000000|2020-12-04 06:40:00|3459|3447|3457|3445|3459|3447|3455.5|3443.5|0
1607064300000|2020-12-04 06:45:00|3457.5|3445.5|3457.7|3445.7|3459|3447|3455.7|3443.7|1
1607064600000|2020-12-04 06:50:00|3456.7|3444.7|3456.6|3444.6|3458.7|3446.7|3456.3|3444.3|0
1607064900000|2020-12-04 06:55:00|3457|3445|3453|3441|3459.6|3447.6|3453|3441|16
1607065200000|2020-12-04 07:00:00|3452|3440|3457.6|3445.6|3459.3|3447.3|3449.6|3437.6|30
1607065500000|2020-12-04 07:05:00|3457.8|3445.8|3459.3|3447.3|3460.3|3448.3|3453.8|3441.8|0
1607065800000|2020-12-04 07:10:00|3459.9|3447.9|3458.9|3446.9|3460.3|3448.3|3456.3|3444.3|0
1607066100000|2020-12-04 07:15:00|3457.9|3445.9|3457.9|3445.9|3458.9|3446.9|3454.9|3442.9|3
1607066400000|2020-12-04 07:20:00|3458.4|3446.4|3459.2|3447.2|3461.3|3449.3|3457.9|3445.9|23
1607066700000|2020-12-04 07:25:00|3458.6|3446.6|3470.9|3458.9|3470.9|3458.9|3458.6|3446.6|48
1607067000000|2020-12-04 07:30:00|3470.7|3458.7|3466.9|3454.9|3470.9|3458.9|3465.9|3453.9|61
1607067300000|2020-12-04 07:35:00|3465.9|3453.9|3463.7|3451.7|3466.6|3454.6|3460.9|3448.9|24
1607067600000|2020-12-04 07:40:00|3463.4|3451.4|3466|3454|3466.9|3454.9|3463.4|3451.4|10
1607067900000|2020-12-04 07:45:00|3465.7|3453.7|3465.5|3453.5|3467.9|3455.9|3463.5|3451.5|1
1607068200000|2020-12-04 07:50:00|3464.5|3452.5|3461.2|3449.2|3464.5|3452.5|3457.2|3437.2|11
1607068500000|2020-12-04 07:55:00|3460.2|3448.2|3460.2|3448.2|3461.2|3449.2|3459.5|3447.5|0
1607068800000|2020-12-04 08:00:00|3460|3448|3461.2|3449.2|3461.2|3449.2|3460|3448|0
1607069100000|2020-12-04 08:05:00|3460.8|3448.8|3458.1|3446.1|3460.8|3448.8|3456.8|3444.8|0
1607069400000|2020-12-04 08:10:00|3458.5|3446.5|3468.6|3456.6|3470.8|3458.8|3458.5|3446.5|0
1607069700000|2020-12-04 08:15:00|3468.1|3456.1|3466.8|3454.8|3468.1|3456.1|3464.5|3452.5|0
1607070000000|2020-12-04 08:20:00|3467.1|3455.1|3468.1|3456.1|3468.1|3456.1|3466.1|3454.1|5
1607070300000|2020-12-04 08:25:00|3470.1|3458.1|3466.1|3454.1|3470.1|3458.1|3465.1|3453.1|15
1607070600000|2020-12-04 08:30:00|3466.9|3454.9|3475.4|3463.4|3477.4|3465.4|3466.6|3454.6|15
1607070900000|2020-12-04 08:35:00|3475.9|3463.9|3481.4|3469.4|3481.4|3469.4|3472.4|3460.4|24
1607071200000|2020-12-04 08:40:00|3483.4|3471.4|3485.6|3473.6|3486.2|3474.2|3480.1|3468.1|103
1607071500000|2020-12-04 08:45:00|3485.7|3473.7|3494.1|3482.1|3495.7|3483.7|3485.7|3473.7|93
1607071800000|2020-12-04 08:50:00|3494.4|3482.4|3496.4|3484.4|3496.7|3484.7|3491.7|3479.7|47
1607072100000|2020-12-04 08:55:00|3497|3485|3504.4|3492.4|3504.7|3492.7|3495.7|3483.7|52
1607072400000|2020-12-04 09:00:00|3504|3492|3500|3488|3504|3492|3499.3|3487.3|88
1607072700000|2020-12-04 09:05:00|3499.8|3487.8|3495.5|3483.5|3501|3489|3491.7|3479.7|55
1607073000000|2020-12-04 09:10:00|3495.8|3483.8|3499.3|3487.3|3500|3488|3495.8|3483.8|12
1607073300000|2020-12-04 09:15:00|3499|3487|3500.5|3488.5|3501.3|3489.3|3498.3|3486.3|1
1607073600000|2020-12-04 09:20:00|3501|3489|3501.3|3489.3|3502.3|3490.3|3495.3|3483.3|17
1607073900000|2020-12-04 09:25:00|3501.5|3489.5|3503.6|3491.6|3504|3492|3501.5|3489.5|5
1607074200000|2020-12-04 09:30:00|3503.4|3491.4|3502.6|3490.6|3507.9|3495.9|3498.6|3486.6|14
1607074500000|2020-12-04 09:35:00|3502.9|3490.9|3510.9|3498.9|3510.9|3498.9|3500.6|3488.6|42
1607074800000|2020-12-04 09:40:00|3510.6|3498.6|3525.2|3513.2|3525.2|3513.2|3510.6|3498.6|59
1607075100000|2020-12-04 09:45:00|3524.6|3512.6|3521.6|3509.6|3528.2|3516.2|3521.6|3509.6|126
1607075400000|2020-12-04 09:50:00|3520.6|3508.6|3520.7|3508.7|3521.9|3509.9|3515.6|3503.6|26
1607075700000|2020-12-04 09:55:00|3520.9|3508.9|3520.2|3508.2|3524.5|3512.5|3516.9|3504.9|81
1607308200000|2020-12-07 02:30:00|3483.6|3471.6|3493.4|3481.4|3501.6|3489.6|3480.6|3468.6|79
1607308500000|2020-12-07 02:35:00|3492.1|3480.1|3493.4|3481.4|3496.8|3484.8|3490.1|3478.1|22
1607308800000|2020-12-07 02:40:00|3493.7|3481.7|3492|3480|3496.1|3484.1|3492|3480|2
1607309100000|2020-12-07 02:45:00|3492.4|3480.4|3505.1|3493.1|3505.1|3493.1|3492.4|3480.4|13
1607309400000|2020-12-07 02:50:00|3505.8|3493.8|3502.9|3490.9|3506.8|3494.8|3501.8|3489.8|10
1607309700000|2020-12-07 02:55:00|3503.7|3491.7|3497.6|3485.6|3503.9|3491.9|3496.6|3484.6|37
1607310000000|2020-12-07 03:00:00|3497.9|3485.9|3499.3|3487.3|3499.9|3487.9|3495.6|3483.6|0
1607310300000|2020-12-07 03:05:00|3499.8|3487.8|3498.3|3486.3|3501.3|3489.3|3497.6|3485.6|0
1607310600000|2020-12-07 03:10:00|3498.8|3486.8|3509.3|3497.3|3510.3|3498.3|3498.3|3486.3|5
1607310900000|2020-12-07 03:15:00|3509|3497|3510|3498|3511|3499|3506.3|3494.3|0
1607311200000|2020-12-07 03:20:00|3510.3|3498.3|3512.2|3500.2|3513.4|3501.4|3509.5|3497.5|1
1607311500000|2020-12-07 03:25:00|3512|3500|3507.6|3495.6|3513.9|3501.9|3507.6|3495.6|15
1607311800000|2020-12-07 03:30:00|3506.9|3494.9|3506.4|3494.4|3507.3|3495.3|3504.3|3492.3|1
1607312100000|2020-12-07 03:35:00|3506.9|3494.9|3507|3495|3508.3|3496.3|3506.4|3494.4|1
1607312400000|2020-12-07 03:40:00|3506.3|3494.3|3491.8|3479.8|3506.3|3494.3|3491.8|3479.8|79
1607312700000|2020-12-07 03:45:00|3491.3|3479.3|3495.1|3483.1|3495.1|3483.1|3487.6|3475.6|29
1607313000000|2020-12-07 03:50:00|3495.3|3483.3|3495.5|3483.5|3496.5|3484.5|3495.3|3483.3|4
1607313300000|2020-12-07 03:55:00|3495.2|3483.2|3499.7|3487.7|3502.7|3488.7|3494.8|3482.8|7
1607313600000|2020-12-07 04:00:00|3499.5|3487.5|3502.5|3490.5|3502.5|3490.5|3498.9|3486.9|46
1607313900000|2020-12-07 04:05:00|3501.7|3489.7|3503.7|3491.7|3504.2|3492.2|3501.5|3489.5|1
1607314200000|2020-12-07 04:10:00|3504|3492|3507.4|3495.4|3507.6|3495.6|3504|3492|69
1607314500000|2020-12-07 04:15:00|3506.9|3494.9|3509.7|3497.7|3510.2|3498.2|3506.9|3494.9|21
1607314800000|2020-12-07 04:20:00|3510|3498|3511.3|3499.3|3511.3|3499.3|3510|3498|47
1607315100000|2020-12-07 04:25:00|3510|3498|3511.1|3499.1|3511.6|3499.6|3510|3498|85
1607322600000|2020-12-07 06:30:00|3516.8|3504.8|3533.5|3521.5|3538.4|3526.4|3514.8|3502.8|115
1607322900000|2020-12-07 06:35:00|3534.5|3522.5|3535.5|3523.5|3538.7|3526.7|3533.8|3521.8|14
1607323200000|2020-12-07 06:40:00|3535.7|3523.7|3527.7|3515.7|3535.7|3523.7|3527.7|3515.7|58
1607323500000|2020-12-07 06:45:00|3525.8|3513.8|3519.3|3507.3|3527.4|3515.4|3518.1|3506.1|40
1607323800000|2020-12-07 06:50:00|3518.1|3506.1|3497.9|3485.9|3518.1|3506.1|3497.9|3485.9|74
1607324100000|2020-12-07 06:55:00|3497.5|3485.5|3498.1|3486.1|3506.5|3494.5|3497.3|3485.3|1
1607324400000|2020-12-07 07:00:00|3498.8|3486.8|3496.5|3484.5|3500.2|3488.2|3495.6|3483.6|9
1607324700000|2020-12-07 07:05:00|3496.8|3484.8|3493.1|3481.1|3496.8|3484.8|3478.7|3466.7|65
1607325000000|2020-12-07 07:10:00|3493.6|3481.6|3492.2|3480.2|3495.2|3483.2|3490.9|3478.9|6
1607325300000|2020-12-07 07:15:00|3491.2|3479.2|3486.2|3474.2|3493.2|3481.2|3485.2|3473.2|0
1607325600000|2020-12-07 07:20:00|3485.9|3473.9|3476.8|3464.8|3491.1|3479.1|3474.6|3462.6|36
1607325900000|2020-12-07 07:25:00|3476.3|3464.3|3481.9|3469.9|3482.7|3470.7|3475.6|3463.6|0
1607326200000|2020-12-07 07:30:00|3481.4|3469.4|3466.7|3454.7|3481.9|3469.9|3464.5|3452.5|1
1607326500000|2020-12-07 07:35:00|3467|3455|3471|3459|3472.8|3460.8|3465.3|3453.3|33
1607326800000|2020-12-07 07:40:00|3471.7|3459.7|3459.1|3447.1|3471.7|3459.7|3455.8|3443.8|86
1607327100000|2020-12-07 07:45:00|3459.4|3447.4|3459.8|3447.8|3461.2|3449.2|3452.5|3440.5|30
1607327400000|2020-12-07 07:50:00|3461.5|3449.5|3461.8|3449.8|3466.1|3454.1|3458.8|3446.8|22
1607327700000|2020-12-07 07:55:00|3462.1|3450.1|3478.9|3466.9|3478.9|3466.9|3461.8|3449.8|23
1607328000000|2020-12-07 08:00:00|3478.4|3466.4|3472.2|3460.2|3478.6|3466.6|3470.3|3458.3|16
1607328300000|2020-12-07 08:05:00|3471.7|3459.7|3473.6|3461.6|3480.2|3468.2|3468.3|3456.3|68
1607328600000|2020-12-07 08:10:00|3476.7|3464.7|3471.9|3459.9|3477|3465|3468.2|3456.2|20
1607328900000|2020-12-07 08:15:00|3472.9|3460.9|3481.6|3469.6|3482.3|3470.3|3472.1|3460.1|4
1607329200000|2020-12-07 08:20:00|3481.1|3469.1|3485.5|3473.5|3488|3474.9|3480.6|3468.6|1
1607329500000|2020-12-07 08:25:00|3485.7|3473.7|3494.8|3482.8|3497.8|3485.8|3485.3|3473.3|110
1607329800000|2020-12-07 08:30:00|3495.6|3483.6|3501|3489|3502|3490|3494.3|3482.3|91
1607330100000|2020-12-07 08:35:00|3501.7|3489.7|3500.1|3488.1|3507.1|3495.1|3499.7|3487.7|51
1607330400000|2020-12-07 08:40:00|3500.4|3488.4|3484.3|3472.3|3501.5|3489.5|3482.8|3470.8|36
1607330700000|2020-12-07 08:45:00|3482.8|3470.8|3487.1|3475.1|3490.1|3478.1|3482.8|3470.8|1
1607331000000|2020-12-07 08:50:00|3486.1|3474.1|3483.5|3471.5|3487.1|3475.1|3480.5|3468.5|32
1607331300000|2020-12-07 08:55:00|3483.8|3471.8|3464.5|3452.5|3483.8|3471.8|3464.5|3452.5|22
1607331600000|2020-12-07 09:00:00|3464.3|3452.3|3463|3451|3466.2|3454.2|3460.3|3448.3|14
1607331900000|2020-12-07 09:05:00|3462.8|3450.8|3456.9|3444.9|3463.3|3451.3|3454|3442|104
1607332200000|2020-12-07 09:10:00|3457.1|3445.1|3464.7|3452.7|3467.6|3455.6|3456.7|3444.7|29
1607332500000|2020-12-07 09:15:00|3463.7|3451.7|3465.3|3453.3|3468.4|3456.4|3460.1|3448.1|33
1607332800000|2020-12-07 09:20:00|3465.8|3453.8|3461.4|3449.4|3468|3456|3460.4|3448.4|19
1607333100000|2020-12-07 09:25:00|3461.1|3449.1|3463.1|3451.1|3467.3|3455.3|3459.2|3447.2|0
1607333400000|2020-12-07 09:30:00|3462.3|3450.3|3465.4|3453.4|3467.5|3455.5|3461.5|3449.5|0
1607333700000|2020-12-07 09:35:00|3465.1|3453.1|3469.4|3457.4|3477|3465|3465.1|3453.1|12
1607334000000|2020-12-07 09:40:00|3469.9|3457.9|3470.4|3458.4|3475.8|3463.8|3468.6|3456.6|0
1607334300000|2020-12-07 09:45:00|3470.8|3458.8|3462.8|3450.8|3474|3462|3459.6|3447.6|22
1607334600000|2020-12-07 09:50:00|3462.3|3450.3|3472|3460|3474.7|3462.7|3459.9|3447.9|44
1607334900000|2020-12-07 09:55:00|3472.6|3456.6|3464.4|3452.4|3472.6|3458|3461.3|3449.3|145
1607394600000|2020-12-08 02:30:00|3459.6|3447.6|3470.9|3458.9|3480.7|3468.2|3454.6|3434.6|14
1607394900000|2020-12-08 02:35:00|3469.6|3457.6|3477.7|3465.7|3483.2|3471.2|3469.4|3457.4|24
1607395200000|2020-12-08 02:40:00|3478|3466|3486.4|3474.4|3487.1|3475.1|3478|3466|10
1607395500000|2020-12-08 02:45:00|3486.6|3474.6|3489.1|3477.1|3489.1|3477.1|3482.1|3470.1|13
1607395800000|2020-12-08 02:50:00|3488.1|3476.1|3496.1|3484.1|3496.4|3484.4|3488.1|3476.1|40
1607396100000|2020-12-08 02:55:00|3496.3|3484.3|3491.4|3479.4|3497.8|3485.8|3489.4|3477.4|27
1607396400000|2020-12-08 03:00:00|3491.1|3479.1|3484.1|3472.1|3491.8|3479.8|3484.1|3472.1|0
1607396700000|2020-12-08 03:05:00|3485.6|3473.6|3482.1|3470.1|3486.8|3474.8|3477.8|3465.8|0
1607397000000|2020-12-08 03:10:00|3482.4|3470.4|3485.3|3473.3|3486.1|3474.1|3480.1|3468.1|11
1607397300000|2020-12-08 03:15:00|3485.8|3473.8|3486.4|3474.4|3488.7|3476.7|3484.7|3472.7|8
1607397600000|2020-12-08 03:20:00|3485.7|3473.7|3480.5|3468.5|3488|3476|3480.5|3468.5|3
1607397900000|2020-12-08 03:25:00|3482.2|3466.2|3484.2|3472.2|3484.5|3472.5|3480.2|3466.2|0
1607398200000|2020-12-08 03:30:00|3483.2|3471.2|3485.7|3473.7|3489.5|3477.5|3483.2|3471.2|5
1607398500000|2020-12-08 03:35:00|3486.7|3474.7|3487.6|3475.6|3488.9|3476.9|3485.6|3473.6|0
1607398800000|2020-12-08 03:40:00|3486.6|3474.6|3472.6|3460.6|3486.6|3474.6|3472.4|3460.4|0
1607399100000|2020-12-08 03:45:00|3472.4|3460.4|3469.6|3457.6|3474.9|3462.9|3469.3|3457.3|4
1607399400000|2020-12-08 03:50:00|3469.3|3457.3|3467.1|3455.1|3470.6|3458.6|3458.6|3446.6|16
1607399700000|2020-12-08 03:55:00|3466.6|3454.6|3466.9|3454.9|3468.7|3456.7|3463.5|3451.5|10
1607400000000|2020-12-08 04:00:00|3467.2|3455.2|3476.1|3464.1|3477.1|3464.4|3467.2|3455.2|1
1607400300000|2020-12-08 04:05:00|3475.9|3463.9|3476.2|3464.2|3477.7|3465.7|3475.4|3463.4|4
1607400600000|2020-12-08 04:10:00|3476.4|3464.4|3468.1|3456.1|3482.6|3470.6|3466.9|3454.9|15
1607400900000|2020-12-08 04:15:00|3468.6|3456.6|3469.6|3457.6|3470.1|3458.1|3464.5|3452.5|0
1607401200000|2020-12-08 04:20:00|3470.1|3458.1|3474.3|3462.3|3474.8|3462.8|3467.6|3455.6|27
1607401500000|2020-12-08 04:25:00|3474.6|3462.6|3470.6|3458.6|3478.1|3466.1|3470.6|3458.6|7
1607409000000|2020-12-08 06:30:00|3464.3|3452.3|3451.7|3439.7|3464.3|3452.3|3447|3435|57
1607409300000|2020-12-08 06:35:00|3452|3440|3444.5|3432.5|3452.7|3440.7|3440|3428|21
1607409600000|2020-12-08 06:40:00|3445|3433|3439.9|3427.9|3445|3433|3439.4|3427.4|44
1607409900000|2020-12-08 06:45:00|3439.4|3427.4|3435.2|3423.2|3442.4|3430.4|3435.2|3423.2|33
1607410200000|2020-12-08 06:50:00|3435.6|3423.6|3430.9|3418.9|3435.9|3423.9|3430.2|3418.2|20
1607410500000|2020-12-08 06:55:00|3430.4|3418.4|3425.1|3413.1|3431.2|3419.2|3424.4|3412.4|40
1607410800000|2020-12-08 07:00:00|3425.4|3413.4|3434.9|3422.9|3438.3|3426.3|3425.1|3413.1|142
1607411100000|2020-12-08 07:05:00|3434.4|3422.4|3430.7|3418.7|3435.9|3423.9|3430.6|3418.6|33
1607411400000|2020-12-08 07:10:00|3431.4|3419.4|3437.6|3425.6|3439.1|3427.1|3429.4|3417.4|14
1607411700000|2020-12-08 07:15:00|3438.1|3426.1|3430.4|3418.4|3438.6|3426.6|3428.9|3416.9|10
1607412000000|2020-12-08 07:20:00|3429.6|3417.6|3433.5|3421.5|3433.5|3421.5|3424.4|3412.4|43
1607412300000|2020-12-08 07:25:00|3432.5|3420.5|3431.5|3419.5|3434.8|3422.8|3431.5|3419.5|5
1607412600000|2020-12-08 07:30:00|3431.3|3419.3|3433.5|3421.5|3434.5|3422.5|3430.5|3418.5|0
1607412900000|2020-12-08 07:35:00|3434|3422|3437.5|3425.5|3438.5|3426.5|3434|3422|0
1607413200000|2020-12-08 07:40:00|3437.2|3425.2|3416.8|3404.8|3437.2|3425.2|3415.8|3403.8|42
1607413500000|2020-12-08 07:45:00|3417.3|3405.3|3422.4|3410.4|3422.9|3410.9|3417.3|3405.3|19
1607413800000|2020-12-08 07:50:00|3421.9|3409.9|3428.9|3416.9|3432.2|3420.2|3419.7|3407.7|0
1607414100000|2020-12-08 07:55:00|3428.7|3416.7|3434.5|3422.5|3436.5|3424.5|3428.2|3416.2|6
1607414400000|2020-12-08 08:00:00|3434.7|3422.7|3431.8|3419.8|3435.2|3423.2|3431.8|3419.8|37
1607414700000|2020-12-08 08:05:00|3432.1|3420.1|3424.8|3412.8|3432.8|3420.8|3424.8|3412.8|18
1607415000000|2020-12-08 08:10:00|3424.2|3412.2|3425.7|3413.7|3426.5|3414.5|3423.8|3411.8|7
1607415300000|2020-12-08 08:15:00|3426.2|3414.2|3429.9|3417.9|3431.7|3419.7|3425.9|3413.9|0
1607415600000|2020-12-08 08:20:00|3430.9|3418.9|3430.9|3418.9|3433.9|3421.9|3429.9|3417.9|2
1607415900000|2020-12-08 08:25:00|3429.9|3417.9|3431.9|3419.9|3435.5|3423.5|3429.9|3417.9|2
1607416200000|2020-12-08 08:30:00|3432.5|3420.5|3434.9|3422.9|3434.9|3422.9|3429.9|3417.9|6
1607416500000|2020-12-08 08:35:00|3435.9|3423.9|3445.2|3433.2|3445.2|3433.2|3435.9|3423.9|12
1607416800000|2020-12-08 08:40:00|3446.2|3434.2|3445.8|3433.8|3449.3|3437.3|3439.9|3427.9|256
1607417100000|2020-12-08 08:45:00|3446.1|3434.1|3446.1|3434.1|3455.8|3443.8|3442.1|3430.1|10
1607417400000|2020-12-08 08:50:00|3445.6|3433.6|3447.1|3435.1|3447.1|3435.1|3444.8|3432.8|21
1607417700000|2020-12-08 08:55:00|3447.3|3435.3|3450|3438|3451.7|3439.7|3445.8|3433.8|22
1607418000000|2020-12-08 09:00:00|3450.3|3438.3|3447.8|3435.8|3460.2|3448.2|3445.5|3433.5|45
1607418300000|2020-12-08 09:05:00|3447.5|3435.5|3445.6|3433.6|3449.3|3437.3|3442.8|3430.8|77
1607418600000|2020-12-08 09:10:00|3445.8|3433.8|3443.8|3431.8|3449.6|3437.6|3443.8|3431.8|4
1607418900000|2020-12-08 09:15:00|3444.1|3432.1|3443.5|3431.5|3446.5|3434.5|3439.9|3427.9|38
1607419200000|2020-12-08 09:20:00|3443|3431|3450.2|3438.2|3453.5|3441.5|3441.3|3429.3|38
1607419500000|2020-12-08 09:25:00|3449.6|3437.6|3449.2|3437.2|3451.2|3439.2|3445.2|3433.2|1
1607419800000|2020-12-08 09:30:00|3446.7|3434.7|3452.2|3440.2|3457.4|3445.4|3445.9|3433.9|1
1607420100000|2020-12-08 09:35:00|3452.4|3440.4|3449|3437|3458.2|3446.2|3446.3|3434.3|23
1607420400000|2020-12-08 09:40:00|3449.8|3437.8|3450.6|3438.6|3455.5|3443.5|3449|3437|26
1607420700000|2020-12-08 09:45:00|3450.8|3438.8|3445.6|3433.6|3451.5|3439.5|3443.1|3431.1|80
1607421000000|2020-12-08 09:50:00|3444.8|3432.8|3444.3|3432.3|3448.7|3436.7|3439.3|3427.3|104
1607421300000|2020-12-08 09:55:00|3443.8|3431.8|3429.6|3417.6|3444.3|3432.3|3429.6|3417.6|57
1607481000000|2020-12-09 02:30:00|3423.8|3411.8|3419.3|3407.3|3428.5|3416.5|3412.1|3400.1|43
1607481300000|2020-12-09 02:35:00|3418.6|3406.6|3417.8|3405.8|3422|3410|3409.6|3397.6|31
1607481600000|2020-12-09 02:40:00|3417.5|3405.5|3419.5|3407.5|3425.1|3413.1|3414.8|3402.8|152
1607481900000|2020-12-09 02:45:00|3419|3407|3416|3404|3419|3407|3412.8|3400.8|0
1607482200000|2020-12-09 02:50:00|3415.3|3403.3|3431.5|3419.5|3432|3420|3413.8|3401.8|10
1607482500000|2020-12-09 02:55:00|3431.8|3419.8|3434|3422|3437|3425|3430.2|3418.2|28
1607482800000|2020-12-09 03:00:00|3433.5|3421.5|3427.5|3415.5|3434.7|3422.7|3425.7|3413.7|0
1607483100000|2020-12-09 03:05:00|3426.7|3414.7|3447.7|3435.7|3449.4|3437.4|3424.7|3412.7|20
1607483400000|2020-12-09 03:10:00|3447.4|3435.4|3452.4|3440.4|3452.4|3440.4|3443.7|3431.7|19
1607483700000|2020-12-09 03:15:00|3452.9|3440.9|3446.4|3434.4|3452.9|3440.9|3444.7|3432.7|5
1607484000000|2020-12-09 03:20:00|3447.7|3435.7|3445.7|3433.7|3447.7|3435.7|3443.2|3431.2|0
1607484300000|2020-12-09 03:25:00|3444.7|3432.7|3454.4|3442.4|3454.4|3442.4|3444.4|3432.4|12
1607484600000|2020-12-09 03:30:00|3454.1|3442.1|3443.9|3431.9|3455.4|3443.4|3443.9|3431.9|27
1607484900000|2020-12-09 03:35:00|3444.9|3432.9|3441.9|3429.9|3444.9|3432.9|3439.6|3427.6|12
1607485200000|2020-12-09 03:40:00|3441.6|3429.6|3440.9|3428.9|3441.9|3429.9|3436.1|3424.1|0
1607485500000|2020-12-09 03:45:00|3440.6|3428.6|3439.3|3427.3|3441.6|3429.6|3439.1|3427.1|0
1607485800000|2020-12-09 03:50:00|3439.6|3427.6|3435.1|3423.1|3439.8|3427.8|3433.8|3421.8|0
1607486100000|2020-12-09 03:55:00|3435.3|3423.3|3433.1|3421.1|3435.6|3423.6|3433.1|3421.1|0
1607486400000|2020-12-09 04:00:00|3433.6|3421.6|3426.1|3414.1|3433.6|3421.6|3425.6|3413.6|1
1607486700000|2020-12-09 04:05:00|3425.6|3413.6|3426.8|3414.8|3426.8|3414.8|3421.1|3409.1|4
1607487000000|2020-12-09 04:10:00|3427.5|3415.5|3427|3415|3433.3|3421.3|3426|3414|0
1607487300000|2020-12-09 04:15:00|3427.3|3415.3|3429|3417|3429|3417|3427|3415|0
1607487600000|2020-12-09 04:20:00|3428|3416|3428|3416|3430|3418|3424|3412|0
1607487900000|2020-12-09 04:25:00|3427.3|3415.3|3431.5|3419.5|3432|3420|3426.7|3414.7|1
1607495400000|2020-12-09 06:30:00|3446.9|3434.9|3436.4|3424.4|3447.4|3435.4|3435.1|3423.1|0
1607495700000|2020-12-09 06:35:00|3436.1|3424.1|3436.4|3424.4|3441.9|3429.9|3434.4|3422.4|0
1607496000000|2020-12-09 06:40:00|3436.1|3424.1|3439.9|3427.9|3439.9|3427.9|3432.1|3420.1|3
1607496300000|2020-12-09 06:45:00|3440.4|3428.4|3432.9|3420.9|3442.4|3430.4|3430.1|3418.1|0
1607496600000|2020-12-09 06:50:00|3432.4|3420.4|3430.3|3418.3|3434.4|3422.4|3430.1|3418.1|100
1607496900000|2020-12-09 06:55:00|3429.6|3417.6|3415.1|3403.1|3432.6|3420.6|3413.8|3401.8|22
1607497200000|2020-12-09 07:00:00|3415.3|3403.3|3421.3|3409.3|3422.5|3410.5|3415.3|3403.3|6
1607497500000|2020-12-09 07:05:00|3421.5|3409.5|3420.3|3408.3|3421.8|3409.8|3414.3|3402.3|0
1607497800000|2020-12-09 07:10:00|3421|3409|3422.5|3410.5|3425.8|3413.8|3421|3409|4
1607498100000|2020-12-09 07:15:00|3423.5|3411.5|3424.7|3412.7|3427|3415|3422.5|3410.5|0
1607498400000|2020-12-09 07:20:00|3424.5|3412.5|3414.5|3402.5|3424.5|3412.5|3414.5|3402.5|0
1607498700000|2020-12-09 07:25:00|3414.2|3402.2|3418.5|3406.5|3419.2|3407.2|3411.7|3399.7|25
1607499000000|2020-12-09 07:30:00|3417.2|3405.2|3418.2|3406.2|3419.2|3407.2|3414.5|3402.5|0
1607499300000|2020-12-09 07:35:00|3418.5|3406.5|3423.7|3411.7|3424.9|3412.9|3418.5|3406.5|0
1607499600000|2020-12-09 07:40:00|3423.4|3411.4|3422.2|3410.2|3423.4|3411.4|3419.4|3407.4|0
1607499900000|2020-12-09 07:45:00|3421.7|3409.7|3428.2|3416.2|3428.2|3416.2|3420.4|3408.4|5
1607500200000|2020-12-09 07:50:00|3427.7|3415.7|3423.2|3411.2|3427.9|3415.9|3421.7|3407.1|57
1607500500000|2020-12-09 07:55:00|3422.7|3410.7|3425.1|3413.1|3427.1|3415.1|3421.6|3409.6|0
1607500800000|2020-12-09 08:00:00|3424.1|3412.1|3427.4|3415.4|3430.6|3418.6|3424.1|3412.1|8
1607501100000|2020-12-09 08:05:00|3427.6|3415.6|3426.6|3414.6|3427.6|3415.6|3423.4|3411.4|0
1607501400000|2020-12-09 08:10:00|3425.6|3413.6|3428.8|3416.8|3429.6|3417.6|3425.6|3413.6|12
1607501700000|2020-12-09 08:15:00|3429.1|3417.1|3428.3|3416.3|3429.8|3417.8|3426.6|3414.6|9
1607502000000|2020-12-09 08:20:00|3428.1|3416.1|3420.1|3408.1|3428.8|3416.8|3418.3|3406.3|11
1607502300000|2020-12-09 08:25:00|3420.6|3408.6|3423.1|3411.1|3426.1|3414.1|3420.1|3408.1|0
1607502600000|2020-12-09 08:30:00|3424.1|3412.1|3422.5|3410.5|3425.1|3413.1|3418.1|3406.1|6
1607502900000|2020-12-09 08:35:00|3421.5|3409.5|3418.3|3406.3|3422.8|3410.8|3418.3|3406.3|0
1607503200000|2020-12-09 08:40:00|3418.5|3406.5|3417.3|3405.3|3419.5|3407.5|3414.5|3402.5|29
1607503500000|2020-12-09 08:45:00|3417.8|3405.8|3420.8|3408.8|3422|3410|3417.8|3405.8|10
1607503800000|2020-12-09 08:50:00|3420.5|3408.5|3429|3417|3429|3417|3420.3|3408.3|16
1607504100000|2020-12-09 08:55:00|3428.7|3416.7|3432.2|3420.2|3434.5|3422.5|3426.2|3414.2|48
1607504400000|2020-12-09 09:00:00|3432|3420|3425.7|3413.7|3432.5|3420.5|3425.7|3413.7|15
1607504700000|2020-12-09 09:05:00|3426.2|3414.2|3421.2|3409.2|3426.2|3414.2|3417.2|3405.2|18
1607505000000|2020-12-09 09:10:00|3422.7|3410.7|3421.7|3409.7|3424.7|3412.7|3418.7|3406.7|10
1607505300000|2020-12-09 09:15:00|3424.4|3408.4|3420.2|3408.2|3427.2|3415.2|3420.2|3408.2|53
1607505600000|2020-12-09 09:20:00|3419.9|3407.9|3420.9|3408.9|3420.9|3408.9|3418.7|3406.7|10
1607505900000|2020-12-09 09:25:00|3421.4|3409.4|3422.9|3410.9|3424.6|3412.6|3419.7|3407.7|10
1607506200000|2020-12-09 09:30:00|3423.1|3411.1|3425.1|3413.1|3427.1|3415.1|3422.6|3410.6|13
1607506500000|2020-12-09 09:35:00|3424.9|3412.9|3420.9|3408.9|3426.4|3414.4|3420.9|3408.9|17
1607506800000|2020-12-09 09:40:00|3417.6|3405.6|3425.9|3413.9|3425.9|3413.9|3417.6|3405.6|73
1607507100000|2020-12-09 09:45:00|3426.9|3414.9|3426.3|3414.3|3428.3|3416.3|3424.4|3412.4|61
1607507400000|2020-12-09 09:50:00|3425.8|3413.8|3426.1|3414.1|3428.1|3416.1|3423.3|3411.3|67
1607507700000|2020-12-09 09:55:00|3425.8|3413.8|3424.3|3412.3|3427.3|3415.3|3424.3|3412.3|186
1607567400000|2020-12-10 02:30:00|3436.9|3424.9|3431|3419|3439.8|3427.8|3430.5|3418.5|23
1607567700000|2020-12-10 02:35:00|3431.8|3419.8|3433.1|3421.1|3438.4|3426.4|3430.5|3418.5|56
1607568000000|2020-12-10 02:40:00|3432.3|3420.3|3428.5|3416.5|3432.3|3420.3|3427|3415|60
1607568300000|2020-12-10 02:45:00|3428.3|3416.3|3432|3420|3433.6|3421.6|3428|3416|8
1607568600000|2020-12-10 02:50:00|3431.5|3419.5|3431.3|3419.3|3432.5|3420.5|3429.5|3417.5|4
1607568900000|2020-12-10 02:55:00|3430.8|3418.8|3430.5|3418.5|3430.8|3418.8|3429|3417|10
1607569200000|2020-12-10 03:00:00|3430|3418|3424.4|3412.4|3430.2|3418.2|3424.2|3412.2|41
1607569500000|2020-12-10 03:05:00|3424.9|3412.9|3428.2|3416.2|3428.7|3416.7|3424.9|3412.9|0
1607569800000|2020-12-10 03:10:00|3427.2|3415.2|3427.2|3415.2|3431.4|3419.4|3427.2|3415.2|0
1607570100000|2020-12-10 03:15:00|3427.4|3415.4|3428.9|3416.9|3429.2|3417.2|3422.4|3410.4|40
1607570400000|2020-12-10 03:20:00|3428.1|3416.1|3426.4|3414.4|3428.7|3416.7|3425.3|3413.3|6
1607570700000|2020-12-10 03:25:00|3426.6|3414.6|3426.9|3414.9|3426.9|3414.9|3423.8|3411.8|24
1607571000000|2020-12-10 03:30:00|3426.6|3414.6|3429.7|3417.7|3430.4|3418.4|3426.6|3414.6|96
1607571300000|2020-12-10 03:35:00|3429.2|3417.2|3431.1|3419.1|3431.1|3419.1|3428.7|3416.7|2
1607571600000|2020-12-10 03:40:00|3431.9|3419.9|3432.6|3420.6|3432.6|3420.6|3431.1|3419.1|0
1607571900000|2020-12-10 03:45:00|3432.9|3420.9|3428.9|3416.9|3432.9|3420.9|3428.9|3416.9|0
1607572200000|2020-12-10 03:50:00|3428.6|3416.6|3428.1|3416.1|3428.6|3416.6|3424.3|3412.3|0
1607572500000|2020-12-10 03:55:00|3428.3|3416.3|3430.1|3418.1|3430.1|3418.1|3428.1|3416.1|0
1607572800000|2020-12-10 04:00:00|3430.3|3418.3|3429.6|3417.6|3431.1|3419.1|3429.1|3417.1|0
1607573100000|2020-12-10 04:05:00|3429.8|3417.8|3431.3|3419.3|3431.8|3419.8|3429.1|3417.1|1
1607573400000|2020-12-10 04:10:00|3431|3419|3431.5|3419.5|3432|3420|3430.3|3418.3|5
1607573700000|2020-12-10 04:15:00|3431.8|3419.8|3431|3419|3432|3420|3429.5|3417.5|5
1607574000000|2020-12-10 04:20:00|3431.3|3419.3|3429.8|3417.8|3431.5|3419.5|3429|3417|2
1607574300000|2020-12-10 04:25:00|3430|3418|3437.3|3425.3|3437.3|3425.3|3430|3418|73
1607581800000|2020-12-10 06:30:00|3441.8|3429.8|3432.4|3420.4|3441.8|3429.8|3431.4|3419.4|36
1607582100000|2020-12-10 06:35:00|3432.9|3420.9|3437.4|3425.4|3437.9|3425.9|3432.4|3420.4|17
1607582400000|2020-12-10 06:40:00|3437.2|3425.2|3435.4|3423.4|3437.9|3425.9|3432.9|3420.9|1
1607582700000|2020-12-10 06:45:00|3434.4|3422.4|3427.4|3415.4|3434.4|3422.4|3424.9|3412.9|16
1607583000000|2020-12-10 06:50:00|3427.7|3415.7|3425.4|3413.4|3429.7|3417.7|3422.4|3410.4|24
1607583300000|2020-12-10 06:55:00|3424.9|3412.9|3426.8|3414.8|3426.8|3414.8|3423.6|3411.6|3
1607583600000|2020-12-10 07:00:00|3426.6|3414.6|3428.1|3416.1|3428.3|3416.3|3424.6|3412.6|5
1607583900000|2020-12-10 07:05:00|3428.6|3416.6|3427|3415|3430.3|3418.3|3425.8|3413.8|8
1607584200000|2020-12-10 07:10:00|3427.3|3415.3|3427.8|3415.8|3430.3|3418.3|3427.3|3415.3|1
1607584500000|2020-12-10 07:15:00|3428.3|3416.3|3430.8|3418.8|3433.8|3421.8|3428.3|3416.3|4
1607584800000|2020-12-10 07:20:00|3431|3419|3430.7|3418.7|3432.5|3420.5|3430.7|3418.7|5
1607585100000|2020-12-10 07:25:00|3431.7|3419.7|3432.7|3420.7|3434.5|3422.5|3430.3|3418.3|7
1607585400000|2020-12-10 07:30:00|3433|3421|3437.2|3425.2|3439.2|3427.2|3433|3421|13
1607585700000|2020-12-10 07:35:00|3437.5|3425.5|3439.4|3427.4|3440.9|3428.9|3436.2|3424.2|27
1607586000000|2020-12-10 07:40:00|3438.4|3426.4|3436.4|3424.4|3438.6|3426.6|3432.9|3420.9|32
1607586300000|2020-12-10 07:45:00|3435.4|3423.4|3438.1|3426.1|3438.9|3426.9|3434.4|3422.4|0
1607586600000|2020-12-10 07:50:00|3438.4|3426.4|3436.1|3424.1|3438.4|3426.4|3434.6|3422.6|2
1607586900000|2020-12-10 07:55:00|3435.4|3423.4|3434.9|3422.9|3435.6|3423.6|3434.4|3422.4|0
1607587200000|2020-12-10 08:00:00|3435.1|3423.1|3444.9|3432.9|3444.9|3432.9|3435.1|3423.1|13
1607587500000|2020-12-10 08:05:00|3444.6|3432.6|3448.4|3436.4|3451.9|3439.9|3444.6|3432.6|4
1607587800000|2020-12-10 08:10:00|3447.9|3435.9|3453.4|3441.4|3453.4|3441.4|3447.6|3435.6|5
1607588100000|2020-12-10 08:15:00|3453.6|3441.6|3451.1|3439.1|3456.6|3444.6|3451.1|3439.1|11
1607588400000|2020-12-10 08:20:00|3452.1|3440.1|3446.3|3434.3|3453.4|3440.1|3446.1|3434.1|0
1607588700000|2020-12-10 08:25:00|3446.6|3434.6|3452.3|3440.3|3454|3442|3446.1|3434.1|19
1607589000000|2020-12-10 08:30:00|3452.6|3440.6|3460.5|3448.5|3462.8|3450.8|3452.3|3440.3|12
1607589300000|2020-12-10 08:35:00|3461|3449|3462.5|3450.5|3464.3|3452.3|3459.5|3447.5|5
1607589600000|2020-12-10 08:40:00|3461.5|3449.5|3463.8|3451.8|3463.8|3451.8|3458.2|3446.2|33
1607589900000|2020-12-10 08:45:00|3464|3452|3471.9|3459.9|3471.9|3459.9|3464|3452|25
1607590200000|2020-12-10 08:50:00|3472.2|3460.2|3482.1|3470.1|3483.9|3471.9|3472.2|3460.2|70
1607590500000|2020-12-10 08:55:00|3482.4|3470.4|3479.4|3467.4|3483.1|3471.1|3471.5|3459.5|124
1607590800000|2020-12-10 09:00:00|3478.4|3466.4|3478.6|3466.6|3479.8|3467.8|3474.4|3462.4|64
1607591100000|2020-12-10 09:05:00|3478.8|3466.8|3480.8|3468.8|3481.9|3469.9|3478.3|3466.3|14
1607591400000|2020-12-10 09:10:00|3480.6|3468.6|3478.8|3466.8|3482.1|3470.1|3477.3|3465.3|8
1607591700000|2020-12-10 09:15:00|3478.6|3466.6|3476.5|3464.5|3478.8|3466.8|3474.3|3462.3|0
1607592000000|2020-12-10 09:20:00|3476.8|3464.8|3476.8|3464.8|3482.6|3470.6|3476.5|3464.5|22
1607592300000|2020-12-10 09:25:00|3477|3465|3481.6|3469.6|3483.3|3471.3|3476.3|3464.3|14
1607592600000|2020-12-10 09:30:00|3480.8|3468.8|3486.1|3474.1|3486.9|3474.9|3480.8|3468.8|32
1607592900000|2020-12-10 09:35:00|3485.4|3473.4|3472|3460|3485.4|3473.4|3471.8|3459.8|22
1607593200000|2020-12-10 09:40:00|3472.7|3460.7|3477.2|3465.2|3478|3466|3471.2|3459.2|31
1607593500000|2020-12-10 09:45:00|3477.7|3465.7|3475|3463|3477.7|3465.7|3473|3461|7
1607593800000|2020-12-10 09:50:00|3476|3464|3480.5|3468.5|3483|3471|3476|3464|51
1607594100000|2020-12-10 09:55:00|3480.2|3468.2|3468.1|3456.1|3484|3472|3468.1|3456.1|136
1607653800000|2020-12-11 02:30:00|3491|3479|3502.5|3490.5|3503.9|3491.9|3487.5|3475.5|2
1607654100000|2020-12-11 02:35:00|3502.3|3490.3|3496.3|3484.3|3504.1|3492.1|3496.3|3484.3|4
1607654400000|2020-12-11 02:40:00|3495|3483|3492.1|3480.1|3495.5|3483.5|3488.4|3476.4|71
1607654700000|2020-12-11 02:45:00|3492.9|3480.9|3493.1|3481.1|3494.4|3482.4|3489.2|3477.2|16
1607655000000|2020-12-11 02:50:00|3492.8|3480.8|3502.3|3490.3|3502.3|3490.3|3491.1|3479.1|21
1607655300000|2020-12-11 02:55:00|3506.2|3494.2|3500|3488|3507.2|3495.2|3496.9|3484.9|14
1607655600000|2020-12-11 03:00:00|3499.8|3487.8|3498.5|3486.5|3501.4|3489.4|3498.5|3486.5|2
1607655900000|2020-12-11 03:05:00|3499|3487|3495.9|3483.9|3501.3|3489.3|3494.3|3482.3|12
1607656200000|2020-12-11 03:10:00|3496.1|3484.1|3491.9|3479.9|3498.2|3486.2|3491.3|3479.3|46
1607656500000|2020-12-11 03:15:00|3492.4|3480.4|3495.1|3483.1|3495.3|3483.3|3491.9|3479.9|12
1607656800000|2020-12-11 03:20:00|3495.4|3483.4|3497.6|3485.6|3499.5|3487.5|3495|3483|0
1607657100000|2020-12-11 03:25:00|3496.9|3484.9|3498.7|3486.7|3498.7|3486.7|3496.8|3484.8|1
1607657400000|2020-12-11 03:30:00|3498.4|3486.4|3493.4|3481.4|3498.4|3486.4|3492.6|3480.6|8
1607657700000|2020-12-11 03:35:00|3493.1|3481.1|3498.4|3486.4|3499.1|3487.1|3493.1|3481.1|0
1607658000000|2020-12-11 03:40:00|3498.6|3486.6|3493.8|3481.8|3498.9|3486.9|3493.1|3481.1|0
1607658300000|2020-12-11 03:45:00|3493.6|3481.6|3493.1|3481.1|3495.3|3483.3|3492.6|3480.6|0
1607658600000|2020-12-11 03:50:00|3492.8|3480.8|3492.4|3480.4|3493.8|3481.8|3490.8|3478.8|48
1607658900000|2020-12-11 03:55:00|3493|3481|3493.4|3481.4|3494.6|3482.6|3491.3|3479.3|12
1607659200000|2020-12-11 04:00:00|3493.6|3481.6|3492.8|3480.8|3493.6|3481.6|3492.1|3480.1|0
1607659500000|2020-12-11 04:05:00|3492.6|3480.6|3484.2|3472.2|3492.8|3480.8|3482.6|3470.6|56
1607659800000|2020-12-11 04:10:00|3484.4|3472.4|3490.8|3478.8|3491.3|3479.3|3483.9|3471.9|1
1607660100000|2020-12-11 04:15:00|3490.5|3478.5|3487.6|3475.6|3490.5|3478.5|3487.4|3475.4|20
1607660400000|2020-12-11 04:20:00|3487.9|3475.9|3487.7|3475.7|3490.5|3478.5|3487.4|3475.4|0
1607660700000|2020-12-11 04:25:00|3488.1|3476.1|3487.2|3475.2|3488.1|3476.1|3483.9|3471.9|22
1607668200000|2020-12-11 06:30:00|3503.8|3491.8|3517.6|3505.6|3517.9|3505.9|3503.8|3491.8|61
1607668500000|2020-12-11 06:35:00|3518.7|3506.7|3518.9|3506.9|3520.9|3508.9|3517.6|3505.6|10
1607668800000|2020-12-11 06:40:00|3519.2|3507.2|3513.5|3501.5|3520.8|3508.8|3512.7|3500.7|78
1607669100000|2020-12-11 06:45:00|3514.2|3502.2|3513.7|3501.7|3515.2|3503.2|3513.5|3501.5|4
1607669400000|2020-12-11 06:50:00|3514.2|3502.2|3513.7|3501.7|3517.2|3505.2|3512.9|3500.9|19
1607669700000|2020-12-11 06:55:00|3513.2|3501.2|3512.6|3500.6|3514.2|3502.2|3512.6|3500.6|15
1607670000000|2020-12-11 07:00:00|3512.9|3500.9|3510|3498|3513.1|3501.1|3507.3|3495.3|18
1607670300000|2020-12-11 07:05:00|3509.5|3497.5|3512|3500|3513|3501|3508.9|3496.9|0
1607670600000|2020-12-11 07:10:00|3512.2|3500.2|3514.2|3502.2|3514.7|3502.7|3510.9|3498.9|5
1607670900000|2020-12-11 07:15:00|3514.9|3502.9|3517.9|3505.9|3517.9|3505.9|3512.4|3500.4|2
1607671200000|2020-12-11 07:20:00|3517.7|3505.7|3513.9|3501.9|3518.1|3506.1|3513.9|3501.9|1
1607671500000|2020-12-11 07:25:00|3511.9|3499.9|3508.7|3496.7|3513.4|3501.4|3508.7|3496.7|4
1607671800000|2020-12-11 07:30:00|3507.9|3495.9|3502|3490|3507.9|3495.9|3501.3|3489.3|18
1607672100000|2020-12-11 07:35:00|3502.8|3490.8|3502.5|3490.5|3505.3|3493.3|3502|3490|27
1607672400000|2020-12-11 07:40:00|3503.3|3491.3|3503.3|3491.3|3503.8|3491.8|3501.5|3489.5|14
1607672700000|2020-12-11 07:45:00|3503.1|3491.1|3502.6|3490.6|3503.3|3491.3|3501.3|3489.3|11
1607673000000|2020-12-11 07:50:00|3502.3|3490.3|3501|3489|3502.8|3490.8|3498.9|3486.9|23
1607673300000|2020-12-11 07:55:00|3501.5|3489.5|3513|3501|3513.2|3501.2|3501.5|3489.5|16
1607673600000|2020-12-11 08:00:00|3512.6|3500.6|3509.8|3497.8|3513.2|3501.2|3509.2|3497.2|14
1607673900000|2020-12-11 08:05:00|3509.3|3497.3|3516.8|3504.8|3517.8|3505.8|3507.8|3495.8|10
1607674200000|2020-12-11 08:10:00|3517|3505|3511.8|3499.8|3517|3505|3510.8|3498.8|0
1607674500000|2020-12-11 08:15:00|3511.3|3499.3|3505.4|3493.4|3511.8|3499.8|3504.4|3492.4|5
1607674800000|2020-12-11 08:20:00|3505.2|3493.2|3508.4|3496.4|3510|3498|3505.2|3493.2|5
1607675100000|2020-12-11 08:25:00|3507.9|3495.9|3507.9|3495.9|3511.5|3499.5|3507.4|3495.4|11
1607675400000|2020-12-11 08:30:00|3506.9|3494.9|3495.8|3483.8|3506.9|3494.9|3495.2|3483.2|63
1607675700000|2020-12-11 08:35:00|3495.3|3483.3|3483.1|3471.1|3496.3|3484.3|3483.1|3471.1|79
1607676000000|2020-12-11 08:40:00|3483.7|3471.7|3484.1|3472.1|3485.2|3473.2|3476.4|3464.4|252
1607676300000|2020-12-11 08:45:00|3484.4|3472.4|3495.4|3483.4|3497.4|3485.4|3484.1|3472.1|8
1607676600000|2020-12-11 08:50:00|3496|3484|3487.4|3475.4|3498.4|3486.4|3485.4|3473.4|0
1607676900000|2020-12-11 08:55:00|3486.9|3474.9|3492.9|3480.9|3492.9|3480.9|3486.4|3474.4|3
1607677200000|2020-12-11 09:00:00|3493.9|3481.9|3496.1|3484.1|3496.7|3484.7|3492.1|3480.1|4
1607677500000|2020-12-11 09:05:00|3496.4|3484.4|3495.8|3483.8|3501.5|3489.5|3495.3|3483.3|29
1607677800000|2020-12-11 09:10:00|3496|3484|3489.4|3477.4|3496.5|3484.5|3489.4|3477.4|64
1607678100000|2020-12-11 09:15:00|3489.1|3477.1|3485.1|3473.1|3489.1|3477.1|3479.9|3467.9|0
1607678400000|2020-12-11 09:20:00|3484.9|3472.9|3475.2|3463.2|3485.9|3473.9|3475.2|3463.2|6
1607678700000|2020-12-11 09:25:00|3475.7|3463.7|3472.5|3460.5|3475.7|3463.7|3468.1|3456.1|52
1607679000000|2020-12-11 09:30:00|3472.7|3460.7|3471.1|3459.1|3473.8|3461.8|3467|3455|21
1607679300000|2020-12-11 09:35:00|3470.9|3458.9|3475.3|3463.3|3475.3|3463.3|3469.3|3457.3|0
1607679600000|2020-12-11 09:40:00|3476.1|3464.1|3480.3|3468.3|3480.3|3468.3|3472.1|3460.1|42
1607679900000|2020-12-11 09:45:00|3480.8|3468.8|3491.5|3479.5|3494.6|3482.6|3480.1|3468.1|113
1607680200000|2020-12-11 09:50:00|3490.9|3478.9|3495.3|3483.3|3496.1|3484.1|3483.5|3471.5|68
1607680500000|2020-12-11 09:55:00|3495.1|3483.1|3477.5|3465.5|3496.7|3484.7|3475.3|3463.3|85
1607913000000|2020-12-14 02:30:00|3503.9|3491.9|3498.7|3486.7|3507.2|3495.2|3497.9|3485.9|133
1607913300000|2020-12-14 02:35:00|3499.1|3487.1|3496.3|3484.3|3499.2|3487.2|3492.2|3480.2|64
1607913600000|2020-12-14 02:40:00|3496.2|3484.2|3498.8|3486.8|3500.8|3488.8|3495.8|3483.8|11
1607913900000|2020-12-14 02:45:00|3498.5|3486.5|3496.5|3484.5|3504.1|3492.1|3494.9|3482.9|26
1607914200000|2020-12-14 02:50:00|3495.7|3483.7|3492|3480|3497|3485|3491.2|3479.2|44
1607914500000|2020-12-14 02:55:00|3491.2|3479.2|3494.6|3482.6|3496.1|3484.1|3489.4|3477.4|55
1607914800000|2020-12-14 03:00:00|3495.2|3483.2|3498.5|3486.5|3498.5|3486.5|3495.2|3483.2|0
1607915100000|2020-12-14 03:05:00|3498|3486|3498.7|3486.7|3502.1|3490.1|3497.9|3485.9|9
1607915400000|2020-12-14 03:10:00|3499|3487|3495.9|3483.9|3499.2|3487.2|3495.9|3483.9|1
1607915700000|2020-12-14 03:15:00|3496.1|3484.1|3496.7|3484.7|3497.5|3485.5|3491.4|3479.4|37
1607916000000|2020-12-14 03:20:00|3497.5|3485.5|3496.9|3484.9|3497.5|3485.5|3495.9|3483.9|0
1607916300000|2020-12-14 03:25:00|3497.5|3485.5|3496.8|3484.8|3498.3|3486.3|3494.7|3482.7|2
1607916600000|2020-12-14 03:30:00|3497|3485|3496.8|3484.8|3499|3487|3496.1|3484.1|2
1607916900000|2020-12-14 03:35:00|3497|3485|3494.3|3482.3|3497|3485|3494.1|3482.1|0
1607917200000|2020-12-14 03:40:00|3494.6|3482.6|3493.5|3481.5|3495.8|3483.8|3493.5|3481.5|2
1607917500000|2020-12-14 03:45:00|3493.4|3481.4|3494.9|3482.9|3494.9|3482.9|3491.1|3479.1|30
1607917800000|2020-12-14 03:50:00|3494.7|3482.7|3491.2|3479.2|3494.7|3482.7|3491.2|3479.2|1
1607918100000|2020-12-14 03:55:00|3491.4|3479.4|3490.1|3478.1|3492.2|3480.2|3487.6|3475.6|20
1607918400000|2020-12-14 04:00:00|3489.7|3477.7|3494|3482|3494|3482|3489.2|3477.2|2
1607918700000|2020-12-14 04:05:00|3494.9|3482.9|3488.2|3476.2|3496|3484|3488.2|3476.2|67
1607919000000|2020-12-14 04:10:00|3487.7|3475.7|3488|3476|3488.2|3476.2|3483|3471|4
1607919300000|2020-12-14 04:15:00|3488.2|3476.2|3487.7|3475.7|3491.3|3479|3487.7|3475|0
1607919600000|2020-12-14 04:20:00|3488|3476|3483.1|3471.1|3489.2|3477.2|3483.1|3471.1|23
1607919900000|2020-12-14 04:25:00|3482.3|3470.3|3480.8|3468.8|3483.3|3471.3|3480.3|3468.3|18
1607927400000|2020-12-14 06:30:00|3496.1|3484.1|3492.5|3480.5|3498.9|3486.9|3488.6|3476.6|23
1607927700000|2020-12-14 06:35:00|3493|3481|3492.4|3480.4|3493|3481|3486.4|3474.4|29
1607928000000|2020-12-14 06:40:00|3492.7|3480.7|3493.5|3481.5|3495.7|3483.7|3490.7|3478.7|20
1607928300000|2020-12-14 06:45:00|3494|3482|3497.6|3485.6|3498.8|3486.8|3493.2|3481.2|15
1607928600000|2020-12-14 06:50:00|3497.8|3485.8|3510|3498|3511.3|3499.3|3497.8|3485.8|124
1607928900000|2020-12-14 06:55:00|3509.8|3497.8|3512.3|3500.3|3516.3|3504.3|3506.1|3494.1|12
1607929200000|2020-12-14 07:00:00|3512.1|3500.1|3506.4|3494.4|3514.6|3502.6|3505.3|3493.3|4
1607929500000|2020-12-14 07:05:00|3506.7|3494.7|3511.6|3499.6|3515.4|3503.4|3506.7|3494.7|1
1607929800000|2020-12-14 07:10:00|3511.1|3499.1|3512.4|3500.4|3513.9|3501.9|3510.2|3498.2|5
1607930100000|2020-12-14 07:15:00|3512.2|3500.2|3512|3500|3513.8|3501.8|3511.4|3499.4|7
1607930400000|2020-12-14 07:20:00|3511.7|3499.7|3511.7|3499.7|3512.9|3500.9|3510.9|3498.9|32
1607930700000|2020-12-14 07:25:00|3511.9|3499.9|3517.7|3505.7|3517.7|3505.7|3510.7|3498.7|68
1607931000000|2020-12-14 07:30:00|3517.8|3505.8|3519.3|3507.3|3521.8|3509.8|3517.5|3505.5|21
1607931300000|2020-12-14 07:35:00|3519.5|3507.5|3515|3503|3520.3|3508.3|3513.8|3501.8|2
1607931600000|2020-12-14 07:40:00|3515.3|3503.3|3511.3|3499.3|3518.5|3506.5|3510.4|3498.4|0
1607931900000|2020-12-14 07:45:00|3511.6|3499.6|3512.4|3500.4|3515.3|3503.3|3511.3|3499.3|2
1607932200000|2020-12-14 07:50:00|3511.6|3499.6|3513.4|3501.4|3513.4|3501.4|3511.6|3499.6|0
1607932500000|2020-12-14 07:55:00|3513.6|3501.6|3508.9|3496.9|3515.6|3503.6|3508.1|3496.1|8
1607932800000|2020-12-14 08:00:00|3508.6|3496.6|3511.7|3499.7|3512.2|3500.2|3508.1|3496.1|5
1607933100000|2020-12-14 08:05:00|3510.7|3498.7|3509.9|3497.9|3511.7|3499.7|3509.9|3497.9|2
1607933400000|2020-12-14 08:10:00|3509.7|3497.7|3511.7|3499.7|3511.7|3499.7|3509|3497|10
1607933700000|2020-12-14 08:15:00|3511.5|3499.5|3521.3|3509.3|3523.3|3511.3|3510.9|3498.9|34
1607934000000|2020-12-14 08:20:00|3521.5|3509.5|3523|3511|3523|3511|3520.6|3508.6|33
1607934300000|2020-12-14 08:25:00|3523.1|3511.1|3520|3508|3523.1|3511.1|3520|3508|8
1607934600000|2020-12-14 08:30:00|3519.6|3507.6|3520.3|3508.3|3521.6|3509.6|3519|3507|64
1607934900000|2020-12-14 08:35:00|3520|3508|3517.3|3505.3|3520.1|3508.1|3516.1|3504.1|25
1607935200000|2020-12-14 08:40:00|3517.8|3505.8|3515.6|3503.6|3520.7|3508.7|3515.6|3503.6|114
1607935500000|2020-12-14 08:45:00|3515.7|3503.7|3512.9|3500.9|3515.7|3503.7|3510.1|3498.1|98
1607935800000|2020-12-14 08:50:00|3512.4|3500.4|3517|3505|3518|3506|3511.5|3499.5|98
1607936100000|2020-12-14 08:55:00|3517.5|3505.5|3511.5|3499.5|3517.8|3505.8|3510.2|3498.2|163
1607936400000|2020-12-14 09:00:00|3511.8|3499.8|3517|3505|3517|3505|3511.8|3499.8|33
1607936700000|2020-12-14 09:05:00|3517.5|3505.5|3519.6|3507.6|3521.5|3509.5|3517.5|3505.5|28
1607937000000|2020-12-14 09:10:00|3518.8|3506.8|3512.5|3500.5|3519.6|3507.6|3511|3499|97
1607937300000|2020-12-14 09:15:00|3511.6|3499.6|3503.5|3491.5|3514.1|3502.1|3503.5|3491.5|70
1607937600000|2020-12-14 09:20:00|3503.6|3491.6|3507.4|3495.4|3509.4|3497.4|3503.4|3491.4|22
1607937900000|2020-12-14 09:25:00|3507.3|3495.3|3502.4|3490.4|3507.3|3495.3|3501.6|3489.6|86
1607938200000|2020-12-14 09:30:00|3502.1|3490.1|3506.7|3494.7|3508.4|3496.4|3501.8|3489.8|31
1607938500000|2020-12-14 09:35:00|3506.9|3494.9|3508.9|3496.9|3512.2|3500.2|3506.9|3494.9|3
1607938800000|2020-12-14 09:40:00|3508.2|3496.2|3510.7|3498.7|3510.9|3498.9|3507.7|3495.7|25
1607939100000|2020-12-14 09:45:00|3511|3499|3518.4|3506.4|3521|3509|3511|3499|21
1607939400000|2020-12-14 09:50:00|3519.4|3507.4|3510|3498|3519.9|3507.9|3508.3|3496.3|38
1607939700000|2020-12-14 09:55:00|3510.4|3498.4|3507.5|3495.5|3517|3505|3507.3|3495.3|53
1607999400000|2020-12-15 02:30:00|3495.6|3483.6|3498.5|3486.5|3499.1|3487.1|3488.8|3476.8|15
1607999700000|2020-12-15 02:35:00|3498.3|3486.3|3498.3|3486.3|3501.1|3489.1|3494.1|3479.8|90
1608000000000|2020-12-15 02:40:00|3497.8|3485.8|3499.3|3487.3|3500.9|3488.9|3493.1|3481.1|2
1608000300000|2020-12-15 02:45:00|3498.9|3486.9|3500.1|3488.1|3506.1|3494.1|3498.9|3486.9|38
1608000600000|2020-12-15 02:50:00|3500.5|3488.5|3496.6|3484.6|3500.8|3488.8|3496.4|3484.4|48
1608000900000|2020-12-15 02:55:00|3497.3|3485.3|3492.3|3480.3|3497.3|3485.3|3491.1|3479.1|1
1608001200000|2020-12-15 03:00:00|3491.8|3479.8|3494.2|3482.2|3495.1|3483.1|3490.6|3478.6|0
1608001500000|2020-12-15 03:05:00|3494.7|3482.7|3482.8|3470.8|3494.7|3482.7|3482.4|3470.4|164
1608001800000|2020-12-15 03:10:00|3482.1|3470.1|3477.5|3465.5|3483.5|3471.5|3477.5|3465.5|145
1608002100000|2020-12-15 03:15:00|3476.3|3464.3|3474.5|3462.5|3477|3465|3473.7|3461.7|194
1608002400000|2020-12-15 03:20:00|3475.2|3463.2|3476.8|3464.8|3477.4|3465.4|3474.5|3462.5|75
1608002700000|2020-12-15 03:25:00|3476.3|3464.3|3477.2|3465.2|3477.5|3465.5|3475.8|3463.8|18
1608003000000|2020-12-15 03:30:00|3477.5|3465.5|3480.3|3468.3|3482|3470|3475.8|3463.8|27
1608003300000|2020-12-15 03:35:00|3480.5|3468.5|3479.6|3467.6|3481.5|3469.5|3478.6|3466.6|5
1608003600000|2020-12-15 03:40:00|3479.5|3467.5|3475.6|3463.6|3479.5|3467.5|3475.4|3463.4|26
1608003900000|2020-12-15 03:45:00|3476.9|3464.9|3477.2|3465.2|3477.3|3465.3|3476.9|3464.9|0
1608004200000|2020-12-15 03:50:00|3476.9|3464.9|3477.8|3465.8|3477.8|3465.8|3475.6|3463.6|44
1608004500000|2020-12-15 03:55:00|3477.3|3465.3|3476.9|3464.9|3479.6|3467.6|3476.9|3464.9|35
1608004800000|2020-12-15 04:00:00|3476.5|3464.5|3477.2|3465.2|3479.2|3467.2|3476.5|3464.5|2
1608005100000|2020-12-15 04:05:00|3476.9|3464.9|3478.8|3466.8|3478.8|3466.8|3475.9|3463.9|78
1608005400000|2020-12-15 04:10:00|3479|3467|3479.2|3467.2|3480|3468|3478.8|3466.8|0
1608005700000|2020-12-15 04:15:00|3480|3468|3478.5|3466.5|3480.5|3468.5|3478.5|3466.5|6
1608006000000|2020-12-15 04:20:00|3478.8|3466.8|3479|3467|3479.3|3467.3|3477.6|3465.6|0
1608006300000|2020-12-15 04:25:00|3479.3|3467.3|3477.6|3465.6|3479.8|3467.8|3474.8|3462.8|64
1608013800000|2020-12-15 06:30:00|3484.3|3472.3|3493.1|3481.1|3494.6|3482.6|3483.9|3471.9|14
1608014100000|2020-12-15 06:35:00|3492.6|3480.6|3496.2|3484.2|3496.2|3484.2|3490.7|3478.7|18
1608014400000|2020-12-15 06:40:00|3495.7|3483.7|3502.5|3490.5|3504.4|3492.4|3495.4|3483.4|22
1608014700000|2020-12-15 06:45:00|3502|3490|3500.4|3488.4|3502|3490|3499|3487|14
1608015000000|2020-12-15 06:50:00|3500.7|3488.7|3497.2|3485.2|3501.6|3489.6|3497.2|3485.2|49
1608015300000|2020-12-15 06:55:00|3497.3|3485.3|3494.8|3482.8|3498|3486|3493.1|3481.1|155
1608015600000|2020-12-15 07:00:00|3494.4|3482.4|3497.9|3485.9|3499.8|3487.8|3493.9|3481.9|0
1608015900000|2020-12-15 07:05:00|3498.3|3486.3|3499.9|3487.9|3500.9|3488.9|3497.8|3485.8|0
1608016200000|2020-12-15 07:10:00|3500.3|3488.3|3497.2|3485.2|3500.8|3488.8|3494.9|3482.9|0
1608016500000|2020-12-15 07:15:00|3496.7|3484.7|3497.2|3485.2|3498.7|3486.7|3494.5|3482.5|0
1608016800000|2020-12-15 07:20:00|3497.1|3485.1|3491.6|3479.6|3498.4|3486.4|3491.6|3479.6|38
1608017100000|2020-12-15 07:25:00|3491.8|3479.8|3487.6|3475.6|3492.5|3480.5|3486.7|3474.7|98
1608017400000|2020-12-15 07:30:00|3487.4|3475.4|3481.2|3469.2|3487.6|3475.6|3481.2|3469.2|0
1608017700000|2020-12-15 07:35:00|3481.1|3469.1|3489.4|3477.4|3489.4|3477.4|3481.1|3469.1|0
1608018000000|2020-12-15 07:40:00|3489.1|3477.1|3487.3|3475.3|3490.4|3477.6|3486.8|3474.4|0
1608018300000|2020-12-15 07:45:00|3487.8|3475.8|3485.1|3473.1|3489.3|3477.3|3484.3|3472.3|0
1608018600000|2020-12-15 07:50:00|3484.8|3472.8|3483.2|3471.2|3487.2|3475.2|3483.2|3471.2|0
1608018900000|2020-12-15 07:55:00|3483.1|3471.1|3483.5|3471.5|3483.5|3471.5|3480.9|3468.9|22
1608019200000|2020-12-15 08:00:00|3484|3472|3480.7|3468.7|3484.2|3472.2|3480.7|3468.7|37
1608019500000|2020-12-15 08:05:00|3477.7|3465.7|3472.5|3460.5|3480.1|3468.1|3472.5|3460.5|0
1608019800000|2020-12-15 08:10:00|3472|3460|3473.5|3461.5|3473.7|3461.7|3472|3460|10
1608020100000|2020-12-15 08:15:00|3474.5|3462.5|3475.8|3463.8|3475.8|3463.8|3473.5|3461.5|52
1608020400000|2020-12-15 08:20:00|3475.6|3463.6|3474.6|3462.6|3476.8|3464.8|3474.5|3462.5|1
1608020700000|2020-12-15 08:25:00|3474.8|3462.8|3480.6|3468.6|3483.3|3470.5|3474.8|3462.8|5
1608021000000|2020-12-15 08:30:00|3480.3|3468.3|3478.9|3466.9|3480.9|3468.9|3478.6|3466.6|0
1608021300000|2020-12-15 08:35:00|3478.6|3466.6|3479|3467|3485.6|3473.6|3477.4|3465.4|108
1608021600000|2020-12-15 08:40:00|3478.3|3466.3|3482|3470|3482.2|3470.2|3476|3464|17
1608021900000|2020-12-15 08:45:00|3482.7|3470.7|3481|3469|3483.2|3471.2|3479.6|3467.6|0
1608022200000|2020-12-15 08:50:00|3480.5|3468.5|3482.1|3470.1|3483.8|3471.8|3480.5|3468.5|0
1608022500000|2020-12-15 08:55:00|3483|3471|3486.1|3474.1|3487.1|3475.1|3483|3471|25
1608022800000|2020-12-15 09:00:00|3486|3474|3480.8|3468.8|3486|3474|3479.1|3467.1|0
1608023100000|2020-12-15 09:05:00|3481.6|3469.6|3482.6|3470.6|3485.6|3473.6|3481.3|3469.3|0
1608023400000|2020-12-15 09:10:00|3482.4|3470.4|3480.2|3468.2|3482.4|3470.4|3480.2|3468.2|0
1608023700000|2020-12-15 09:15:00|3481.1|3469.1|3481.8|3469.8|3482.6|3470.6|3480.2|3468.2|6
1608024000000|2020-12-15 09:20:00|3482.1|3470.1|3494|3482|3494.4|3482.4|3481.6|3469.6|44
1608024300000|2020-12-15 09:25:00|3493.5|3481.5|3506.2|3494.2|3510|3498|3493|3481|44
1608024600000|2020-12-15 09:30:00|3507.4|3495.4|3510.7|3498.7|3518.2|3506.2|3507.4|3495.4|46
1608024900000|2020-12-15 09:35:00|3510.2|3498.2|3506.2|3494.2|3510.7|3498.7|3504.2|3492.2|24
1608025200000|2020-12-15 09:40:00|3506.5|3494.5|3504.3|3492.3|3507.3|3495.3|3502.5|3490.5|9
1608025500000|2020-12-15 09:45:00|3504.5|3492.5|3505|3493|3505|3493|3504|3492|13
1608025800000|2020-12-15 09:50:00|3504.5|3492.5|3493.1|3481.1|3504.5|3492.5|3492|3480|13
1608026100000|2020-12-15 09:55:00|3494.1|3482.1|3495.1|3483.1|3500.3|3488.3|3494.1|3482.1|39
1608085800000|2020-12-16 02:30:00|3516.8|3504.8|3511.7|3499.7|3521.5|3509.2|3509.8|3497.8|1
1608086100000|2020-12-16 02:35:00|3512.5|3500.5|3513|3501|3513.4|3501.4|3508|3496|0
1608086400000|2020-12-16 02:40:00|3513.5|3501.5|3507.6|3495.6|3518.1|3506.1|3507.6|3495.6|18
1608086700000|2020-12-16 02:45:00|3508|3496|3508.5|3496.5|3508.7|3496.7|3502.7|3490.7|2
1608087000000|2020-12-16 02:50:00|3509.5|3497.5|3509.1|3497.1|3511.5|3499.5|3508.1|3496.1|0
1608087300000|2020-12-16 02:55:00|3509.5|3497.5|3511.2|3499.2|3512.5|3500.5|3509.4|3497.4|0
1608087600000|2020-12-16 03:00:00|3510.8|3498.8|3514.1|3502.1|3514.1|3502.1|3510.3|3498.3|0
1608087900000|2020-12-16 03:05:00|3514|3502|3523.2|3511.2|3524.2|3512.2|3512.9|3499.5|20
1608088200000|2020-12-16 03:10:00|3523.3|3511.3|3528|3516|3528.5|3516.5|3523.3|3511.3|12
1608088500000|2020-12-16 03:15:00|3528.1|3516.1|3533.5|3521.5|3537.1|3525.1|3527.5|3515.5|1
1608088800000|2020-12-16 03:20:00|3533.9|3521.9|3538.1|3526.1|3542.1|3530.1|3533.7|3520.7|0
1608089100000|2020-12-16 03:25:00|3539.8|3527.8|3544.7|3532.7|3547.9|3535.9|3539.4|3526.4|11
1608089400000|2020-12-16 03:30:00|3546.3|3534.3|3539.8|3527.8|3546.8|3534.8|3539.8|3527.8|1
1608089700000|2020-12-16 03:35:00|3540.2|3528.2|3540|3528|3545|3533|3538|3526|34
1608090000000|2020-12-16 03:40:00|3539.5|3527.5|3539.6|3527.6|3541.2|3529.2|3535.7|3523.7|23
1608090300000|2020-12-16 03:45:00|3539.7|3527.7|3533.7|3521.7|3541.1|3529.1|3531.1|3519.1|33
1608090600000|2020-12-16 03:50:00|3533.4|3521.4|3532.3|3520.3|3535.1|3523.1|3531.8|3519.8|6
1608090900000|2020-12-16 03:55:00|3532.4|3520.4|3528.9|3516.9|3534|3522|3528.9|3516.9|21
1608091200000|2020-12-16 04:00:00|3529.4|3517.4|3533.7|3521.7|3535.8|3523.8|3528.9|3516.9|10
1608091500000|2020-12-16 04:05:00|3532.9|3520.9|3530.4|3518.4|3534.6|3522.6|3527.2|3515.2|6
1608091800000|2020-12-16 04:10:00|3529.9|3517.9|3523.6|3511.6|3530.2|3518.2|3522.9|3510.9|26
1608092100000|2020-12-16 04:15:00|3523.2|3511.2|3523.2|3511.2|3524.1|3512.1|3521.2|3509.2|4
1608092400000|2020-12-16 04:20:00|3523.3|3511.3|3514.8|3502.8|3524|3512|3509.7|3497.7|23
1608092700000|2020-12-16 04:25:00|3514.5|3502.5|3514.2|3502.2|3519.3|3507.3|3511.7|3499.7|71
1608100200000|2020-12-16 06:30:00|3516.6|3504.6|3519.5|3507.5|3522.2|3510.2|3516.3|3504.3|93
1608100500000|2020-12-16 06:35:00|3519.6|3507.6|3520|3508|3522.1|3510.1|3518.6|3506.6|3
1608100800000|2020-12-16 06:40:00|3519.8|3507.8|3520.3|3508.3|3520.8|3508.8|3518.1|3506.1|0
1608101100000|2020-12-16 06:45:00|3520.7|3508.7|3523.3|3511.3|3523.3|3511.3|3517.6|3505.6|54
1608101400000|2020-12-16 06:50:00|3523.7|3511.7|3527.8|3515.8|3528.4|3516.4|3523.2|3511.2|157
1608101700000|2020-12-16 06:55:00|3528.6|3516.6|3523.7|3507.7|3530.1|3518.1|3520.1|3506.6|13
1608102000000|2020-12-16 07:00:00|3521.2|3509.2|3513|3501|3523.7|3510.2|3510.4|3498.4|65
1608102300000|2020-12-16 07:05:00|3512.1|3500.1|3513.1|3501.1|3513.1|3501.1|3509.7|3497.7|9
1608102600000|2020-12-16 07:10:00|3512.5|3500.5|3512.4|3500.4|3514|3502|3512.4|3500.4|15
1608102900000|2020-12-16 07:15:00|3512|3500|3510.3|3498.3|3512|3500|3508.8|3496.8|42
1608103200000|2020-12-16 07:20:00|3510.7|3498.7|3508.1|3496.1|3511.5|3499.5|3507.6|3495.6|19
1608103500000|2020-12-16 07:25:00|3506|3494|3502|3490|3506|3494|3500.7|3488.7|83
1608103800000|2020-12-16 07:30:00|3501.6|3489.6|3502.1|3490.1|3503.1|3491.1|3500.4|3488.4|17
1608104100000|2020-12-16 07:35:00|3501.8|3489.8|3495|3483|3501.8|3489.8|3494.1|3482.1|46
1608104400000|2020-12-16 07:40:00|3496.5|3484.5|3497|3485|3497.3|3485.3|3494.8|3482.8|11
1608104700000|2020-12-16 07:45:00|3496.9|3484.9|3495.1|3483.1|3498.1|3486.1|3495.1|3483.1|39
1608105000000|2020-12-16 07:50:00|3494.9|3482.9|3491.3|3479.3|3494.9|3482.9|3490.6|3478.6|43
1608105300000|2020-12-16 07:55:00|3490.6|3478.6|3492.3|3480.3|3493.3|3481.3|3490.6|3478.6|7
1608105600000|2020-12-16 08:00:00|3492.7|3480.7|3496.4|3484.4|3498.5|3486.5|3492.3|3480.3|7
1608105900000|2020-12-16 08:05:00|3496.7|3484.7|3498.3|3486.3|3500.2|3488.2|3496.7|3484.7|0
1608106200000|2020-12-16 08:10:00|3498.1|3486.1|3500.4|3488.4|3500.6|3488.6|3498.1|3486.1|8
1608106500000|2020-12-16 08:15:00|3500.6|3488.6|3500.5|3488.5|3500.7|3488.7|3497.4|3485.4|8
1608106800000|2020-12-16 08:20:00|3500.8|3488.8|3499.1|3487.1|3503.4|3491.4|3499.1|3487.1|4
1608107100000|2020-12-16 08:25:00|3499.2|3487.2|3500.5|3488.5|3502.4|3490.4|3499.1|3487.1|0
1608107400000|2020-12-16 08:30:00|3500.6|3488.6|3498.5|3486.5|3501.7|3489.7|3498.5|3486.5|8
1608107700000|2020-12-16 08:35:00|3499|3487|3498.1|3486.1|3499.5|3487.5|3497.6|3485.6|58
1608108000000|2020-12-16 08:40:00|3498.5|3486.5|3502|3490|3503.1|3491.1|3498.1|3486.1|0
1608108300000|2020-12-16 08:45:00|3502.5|3490.5|3507.3|3495.3|3508.4|3496.4|3502.5|3490.5|5
1608108600000|2020-12-16 08:50:00|3506.9|3494.9|3507.3|3495.3|3509|3497|3506.9|3494.9|0
1608108900000|2020-12-16 08:55:00|3508.3|3496.3|3505.9|3493.9|3508.6|3496.6|3505.7|3493.7|6
1608109200000|2020-12-16 09:00:00|3506.3|3494.3|3506.6|3494.6|3508.1|3496.1|3506.3|3494.3|0
1608109500000|2020-12-16 09:05:00|3506.1|3494.1|3498.5|3486.5|3506.1|3494.1|3497.6|3485.6|4
1608109800000|2020-12-16 09:10:00|3498.4|3486.4|3491.6|3479.6|3498.5|3486.5|3491.6|3479.6|54
1608110100000|2020-12-16 09:15:00|3491.8|3479.8|3490.1|3478.1|3491.8|3479.8|3489.6|3477.6|49
1608110400000|2020-12-16 09:20:00|3490.3|3478.3|3494.5|3482.5|3495.9|3483.9|3489.6|3477.6|0
1608110700000|2020-12-16 09:25:00|3494|3482|3495.7|3483.7|3496.9|3484.9|3493.3|3481.3|1
1608111000000|2020-12-16 09:30:00|3494.3|3482.3|3489.8|3477.8|3495.7|3483.7|3487.9|3475.9|71
1608111300000|2020-12-16 09:35:00|3489|3477|3493.1|3481.1|3493.1|3481.1|3488.1|3476.1|8
1608111600000|2020-12-16 09:40:00|3493.3|3481.3|3491.3|3479.3|3493.4|3481.4|3491.3|3479.3|9
1608111900000|2020-12-16 09:45:00|3492|3480|3486.8|3474.8|3492.8|3480.8|3486.7|3474.7|66
1608112200000|2020-12-16 09:50:00|3486.3|3474.3|3491.6|3479.6|3491.6|3479.6|3485.8|3473.8|42
1608112500000|2020-12-16 09:55:00|3491.3|3479.3|3487.5|3475.5|3491.8|3479.8|3486|3474|289
1608172200000|2020-12-17 02:30:00|3500.6|3488.6|3496.9|3484.9|3507.8|3495.8|3490.9|3470.9|42
1608172500000|2020-12-17 02:35:00|3497.1|3485.1|3491.6|3479.6|3497.1|3485.1|3484.1|3472.1|5
1608172800000|2020-12-17 02:40:00|3491.4|3479.4|3492.2|3480.2|3494.1|3482.1|3488.2|3476.2|31
1608173100000|2020-12-17 02:45:00|3491.1|3479.1|3493.6|3481.6|3493.6|3481.6|3487.4|3475.4|44
1608173400000|2020-12-17 02:50:00|3493.4|3481.4|3492.1|3480.1|3493.4|3481.4|3488.3|3476.3|26
1608173700000|2020-12-17 02:55:00|3491.6|3479.6|3490|3478|3496.4|3484.4|3490|3478|3
1608174000000|2020-12-17 03:00:00|3490.3|3478.3|3486.5|3474.5|3490.3|3478.3|3483.9|3471.9|4
1608174300000|2020-12-17 03:05:00|3486.8|3474.8|3483.3|3471.3|3486.8|3474.8|3483.3|3471.3|70
1608174600000|2020-12-17 03:10:00|3482.9|3470.9|3484.3|3472.3|3486.2|3474.2|3482.2|3470.2|18
1608174900000|2020-12-17 03:15:00|3484.4|3472.4|3479.7|3467.7|3484.8|3472.8|3477.8|3465.8|41
1608175200000|2020-12-17 03:20:00|3480|3468|3480.1|3468.1|3480.1|3468.1|3478.3|3466.3|16
1608175500000|2020-12-17 03:25:00|3480.5|3468.5|3483.5|3471.5|3483.5|3471.5|3480.1|3468.1|4
1608175800000|2020-12-17 03:30:00|3483.1|3471.1|3483.5|3471.5|3483.5|3471.5|3480.2|3468.2|100
1608176100000|2020-12-17 03:35:00|3482.4|3470.4|3481|3469|3482.4|3470.4|3479.8|3467.8|57
1608176400000|2020-12-17 03:40:00|3481.5|3469.5|3480.6|3468.6|3481.8|3469.8|3480.6|3468.6|0
1608176700000|2020-12-17 03:45:00|3480.2|3468.2|3479.1|3467.1|3480.2|3468.2|3478.2|3466.2|5
1608177000000|2020-12-17 03:50:00|3480.4|3468.4|3482.5|3470.5|3482.6|3470.6|3480.4|3468.4|0
1608177300000|2020-12-17 03:55:00|3482.2|3470.2|3482.4|3470.4|3483.9|3471.9|3481.9|3469.9|11
1608177600000|2020-12-17 04:00:00|3482.9|3470.9|3480.3|3468.3|3483.4|3471.4|3480.1|3468.1|22
1608177900000|2020-12-17 04:05:00|3479.4|3467.4|3483|3471|3483.5|3471.5|3479.4|3467.4|60
1608178200000|2020-12-17 04:10:00|3482.6|3470.6|3482.6|3470.6|3483.5|3471.5|3482.5|3470.5|0
1608178500000|2020-12-17 04:15:00|3483.1|3471.1|3482.8|3470.8|3483.6|3471.6|3481|3469|0
1608178800000|2020-12-17 04:20:00|3483|3471|3483.2|3471.2|3483.3|3471.3|3482.2|3470.2|10
1608179100000|2020-12-17 04:25:00|3483.6|3471.6|3483.9|3471.9|3484.8|3472.8|3482.1|3470.1|28
1608186600000|2020-12-17 06:30:00|3487.7|3475.7|3487.5|3475.5|3489.5|3477.5|3484.3|3472.3|13
1608186900000|2020-12-17 06:35:00|3488.3|3476.3|3482.5|3470.5|3488.8|3476.8|3482.4|3470.4|51
1608187200000|2020-12-17 06:40:00|3482|3470|3480.2|3468.2|3482|3470|3478.9|3466.9|19
1608187500000|2020-12-17 06:45:00|3479.7|3467.7|3478.7|3466.7|3480.2|3468.2|3478.7|3466.7|11
1608187800000|2020-12-17 06:50:00|3478.6|3466.6|3469.7|3457.7|3478.6|3466.6|3468.8|3456.8|50
1608188100000|2020-12-17 06:55:00|3468.9|3456.9|3467.1|3455.1|3472.2|3460.2|3467.1|3455.1|9
1608188400000|2020-12-17 07:00:00|3467.6|3455.6|3468.8|3456.8|3471.5|3459.5|3467.5|3455.5|1
1608188700000|2020-12-17 07:05:00|3468.4|3456.4|3462.1|3450.1|3468.4|3456.4|3459.5|3447.5|66
1608189000000|2020-12-17 07:10:00|3462|3450|3462|3450|3463|3451|3456.5|3444.5|107
1608189300000|2020-12-17 07:15:00|3461.9|3449.9|3452.2|3440.2|3461.9|3449.9|3451.4|3439.4|38
1608189600000|2020-12-17 07:20:00|3451.5|3439.5|3441.5|3429.5|3451.9|3439.9|3439.2|3427.2|99
1608189900000|2020-12-17 07:25:00|3440.6|3428.6|3453.4|3441.4|3459|3447|3438.2|3426.2|27
1608190200000|2020-12-17 07:30:00|3453.3|3441.3|3454.7|3442.7|3461.6|3449.6|3450.8|3438.8|1
1608190500000|2020-12-17 07:35:00|3453.7|3441.7|3450|3438|3453.7|3441.7|3450|3438|1
1608190800000|2020-12-17 07:40:00|3450.8|3438.8|3460|3448|3462|3450|3450.7|3438.7|2
1608191100000|2020-12-17 07:45:00|3459.8|3447.8|3460.1|3448.1|3460.5|3448.5|3457.6|3445.6|72
1608191400000|2020-12-17 07:50:00|3460.5|3448.5|3464|3452|3468.4|3454.9|3460.1|3448.1|10
1608191700000|2020-12-17 07:55:00|3463.9|3451.9|3468.8|3456.8|3470.3|3458.3|3463.9|3451.9|4
1608192000000|2020-12-17 08:00:00|3468.7|3456.7|3476.1|3464.1|3478.1|3466.1|3468.3|3456.3|0
1608192300000|2020-12-17 08:05:00|3475.9|3463.9|3483.9|3471.9|3484.1|3472.1|3475.6|3463.6|8
1608192600000|2020-12-17 08:10:00|3483.6|3471.6|3479|3467|3484.1|3472.1|3479|3467|5
1608192900000|2020-12-17 08:15:00|3478.7|3466.7|3478.3|3466.3|3482|3470|3478.3|3466.3|6
1608193200000|2020-12-17 08:20:00|3479.4|3467.4|3481.5|3469.5|3481.5|3469.5|3477.8|3465.8|5
1608193500000|2020-12-17 08:25:00|3481.1|3469.1|3482.9|3470.9|3488.4|3476.4|3481.1|3469.1|23
1608193800000|2020-12-17 08:30:00|3482.7|3470.7|3489.4|3477.4|3490.2|3478.2|3481.7|3469.7|8
1608194100000|2020-12-17 08:35:00|3489|3477|3497.7|3485.7|3499.6|3487.6|3488|3476|35
1608194400000|2020-12-17 08:40:00|3496|3484|3506.3|3494.3|3506.3|3494.3|3492.8|3479.3|7
1608194700000|2020-12-17 08:45:00|3506|3494|3503.8|3491.8|3508.6|3496.6|3503.3|3491.3|58
1608195000000|2020-12-17 08:50:00|3504.2|3492.2|3504.2|3492.2|3508.7|3496.7|3503.8|3491.8|24
1608195300000|2020-12-17 08:55:00|3504.6|3492.6|3509.9|3497.9|3510.3|3498.3|3504.6|3492.6|34
1608195600000|2020-12-17 09:00:00|3509.8|3497.8|3518.4|3506.4|3521.4|3509.4|3506.3|3494.3|53
1608195900000|2020-12-17 09:05:00|3517|3505|3526.9|3514.9|3527.3|3515.3|3516.7|3504.7|82
1608196200000|2020-12-17 09:10:00|3527|3515|3531|3519|3532.9|3520.9|3526|3514|37
1608196500000|2020-12-17 09:15:00|3530.7|3518.7|3527.6|3515.6|3533.9|3521.9|3527.6|3515.6|15
1608196800000|2020-12-17 09:20:00|3528|3516|3525.5|3509.5|3528.9|3516.4|3523.9|3503.9|7
1608197100000|2020-12-17 09:25:00|3525.6|3505.6|3513.5|3497.5|3528|3511.9|3507.6|3494.6|0
1608197400000|2020-12-17 09:30:00|3512.2|3496.2|3516.9|3500.9|3519.7|3504.7|3512.2|3496.2|0
1608197700000|2020-12-17 09:35:00|3517.3|3501.3|3512.3|3500.3|3518.5|3504.7|3509.8|3497.8|27
1608198000000|2020-12-17 09:40:00|3512.8|3500.8|3509.6|3497.6|3513.3|3501.3|3507.9|3495.9|9
1608198300000|2020-12-17 09:45:00|3510.1|3498.1|3510|3498|3511.8|3499.8|3509.6|3497.6|0
1608198600000|2020-12-17 09:50:00|3510.1|3498.1|3511.3|3499.3|3511.3|3499.3|3507.5|3495.5|19
1608198900000|2020-12-17 09:55:00|3511.7|3499.7|3498.3|3486.3|3511.7|3499.7|3493.6|3480.8|71
1608258600000|2020-12-18 02:30:00|3526.6|3506.6|3527.4|3507.4|3531.1|3512.2|3522.1|3502.8|0
1608258900000|2020-12-18 02:35:00|3527.5|3507.5|3513.3|3497.3|3527.9|3511.6|3512.9|3494.6|13
1608259200000|2020-12-18 02:40:00|3513.7|3497.7|3515.8|3499.8|3516.8|3500|3507.3|3492.5|17
1608259500000|2020-12-18 02:45:00|3516.2|3500.2|3517.3|3501.3|3519|3506.6|3512.3|3500|22
1608259800000|2020-12-18 02:50:00|3517.4|3501.4|3526.9|3510.9|3526.9|3510.9|3515.6|3501.3|23
1608260100000|2020-12-18 02:55:00|3526.5|3510.5|3534|3518|3534.4|3519.9|3524.1|3510|20
1608260400000|2020-12-18 03:00:00|3533|3517|3536.3|3520.3|3542.4|3530.4|3530.6|3517|5
1608260700000|2020-12-18 03:05:00|3536.8|3520.8|3543.1|3531.1|3543.3|3531.3|3535.3|3520.4|9
1608261000000|2020-12-18 03:10:00|3543.2|3531.2|3552.3|3540.3|3552.3|3540.3|3539.4|3527.4|26
1608261300000|2020-12-18 03:15:00|3551.8|3539.8|3547.2|3535.2|3552.3|3540.3|3542.8|3530.8|10
1608261600000|2020-12-18 03:20:00|3547.9|3535.9|3549.5|3537.5|3551.1|3539.1|3547.5|3535.5|0
1608261900000|2020-12-18 03:25:00|3549.1|3537.1|3542|3530|3549.4|3537.1|3541.5|3529.5|1
1608262200000|2020-12-18 03:30:00|3541.9|3529.9|3541|3529|3543.2|3531.2|3539.5|3527.5|3
1608262500000|2020-12-18 03:35:00|3541.4|3529.4|3543.9|3531.9|3545.1|3533.1|3540.3|3528.3|18
1608262800000|2020-12-18 03:40:00|3543.4|3531.4|3543.8|3531.8|3544.3|3532.3|3541.4|3529.4|11
1608263100000|2020-12-18 03:45:00|3543.7|3531.7|3542.8|3530.8|3543.8|3531.8|3542.4|3530.4|0
1608263400000|2020-12-18 03:50:00|3542.9|3530.9|3547.3|3535.3|3547.8|3535.8|3542.9|3530.9|10
1608263700000|2020-12-18 03:55:00|3546.4|3534.4|3547.1|3535.1|3547.6|3535.6|3546|3534|0
1608264000000|2020-12-18 04:00:00|3547.9|3535.9|3553.6|3541.6|3554.2|3542.2|3547.1|3535.1|47
1608264300000|2020-12-18 04:05:00|3553.3|3541.3|3558.7|3546.7|3560.9|3548.9|3551.6|3539.6|76
1608264600000|2020-12-18 04:10:00|3558.8|3546.8|3556.9|3544.9|3559.7|3547.7|3556.3|3542.4|0
1608264900000|2020-12-18 04:15:00|3557|3545|3554.9|3538.9|3559|3545.8|3554.2|3537.8|0
1608265200000|2020-12-18 04:20:00|3555|3539|3552.6|3536.6|3555.4|3541.1|3550.5|3536.6|0
1608265500000|2020-12-18 04:25:00|3551.1|3539.1|3552.7|3540.7|3554.1|3542.1|3548.3|3536.2|3
1608273000000|2020-12-18 06:30:00|3556.2|3544.2|3557|3545|3560.7|3545|3552.9|3540.9|2
1608273300000|2020-12-18 06:35:00|3556.6|3544.6|3561.5|3549.5|3564.3|3551.2|3556.3|3543.2|0
1608273600000|2020-12-18 06:40:00|3561.9|3549.9|3559.2|3543.2|3563.1|3549.9|3557.2|3543.2|0
1608273900000|2020-12-18 06:45:00|3559.6|3543.6|3552.8|3540.8|3559.6|3545.5|3550.1|3538.1|8
1608274200000|2020-12-18 06:50:00|3552.7|3540.7|3556.6|3544.6|3557.1|3545.1|3551.8|3539.8|2
1608274500000|2020-12-18 06:55:00|3557|3545|3554.4|3542.4|3557.2|3545.2|3552.3|3540.3|23
1608274800000|2020-12-18 07:00:00|3553.6|3541.6|3551.9|3539.9|3554.8|3542.8|3551.9|3539.9|1
1608275100000|2020-12-18 07:05:00|3551.2|3539.2|3550.9|3538.9|3552|3540|3547.2|3535.2|7
1608275400000|2020-12-18 07:10:00|3550.5|3538.5|3550.8|3538.8|3550.9|3538.9|3546.7|3534.7|23
1608275700000|2020-12-18 07:15:00|3550.3|3538.3|3554.5|3538.5|3554.5|3541.3|3547.7|3535.7|20
1608276000000|2020-12-18 07:20:00|3554.1|3538.1|3550.8|3538.8|3554.1|3540.6|3550.8|3538.1|0
1608276300000|2020-12-18 07:25:00|3550.4|3538.4|3541.4|3529.4|3550.4|3538.4|3541.1|3529.1|88
1608276600000|2020-12-18 07:30:00|3542|3530|3544.7|3532.7|3544.8|3532.8|3541.9|3529.9|4
1608276900000|2020-12-18 07:35:00|3544.2|3532.2|3545.2|3533.2|3545.6|3533.6|3539.8|3527.8|14
1608277200000|2020-12-18 07:40:00|3545.6|3533.6|3543.4|3531.4|3545.6|3533.6|3539.8|3527.8|0
1608277500000|2020-12-18 07:45:00|3543.1|3531.1|3543.9|3531.9|3544.4|3532.4|3541.6|3529.6|0
1608277800000|2020-12-18 07:50:00|3544.4|3532.4|3545.4|3533.4|3545.4|3533.4|3543.6|3531.6|0
1608278100000|2020-12-18 07:55:00|3546.4|3534.4|3552.7|3540.7|3553.5|3541.5|3546.4|3534.4|0
1608278400000|2020-12-18 08:00:00|3553.1|3541.1|3553.2|3541.2|3553.6|3541.6|3548.8|3536.8|5
1608278700000|2020-12-18 08:05:00|3552.8|3540.8|3546.7|3534.7|3552.8|3540.8|3544.8|3532.8|3
1608279000000|2020-12-18 08:10:00|3545.9|3533.9|3546.2|3534.2|3546.2|3534.2|3545.2|3533.2|0
1608279300000|2020-12-18 08:15:00|3545.9|3533.9|3553.3|3541.3|3554.3|3542.3|3545.8|3533.8|0
1608279600000|2020-12-18 08:20:00|3553.7|3541.7|3555.3|3543.3|3558.5|3546.5|3553.7|3541.7|0
1608279900000|2020-12-18 08:25:00|3555.7|3543.7|3559.1|3547.1|3560.5|3548.5|3554.9|3542.9|3
1608280200000|2020-12-18 08:30:00|3560|3548|3557.9|3545.9|3560.8|3548.8|3557.5|3545.5|40
1608280500000|2020-12-18 08:35:00|3557.1|3545.1|3560.5|3544.5|3560.5|3546.6|3553.4|3537.4|1
1608280800000|2020-12-18 08:40:00|3558.6|3546.6|3558|3542|3560.7|3546.6|3556.4|3542|2
1608281100000|2020-12-18 08:45:00|3558.5|3542.5|3560.5|3548.5|3562|3550|3558|3542|0
1608281400000|2020-12-18 08:50:00|3560.7|3548.7|3558.6|3542.6|3562|3550|3557.2|3542.6|0
1608281700000|2020-12-18 08:55:00|3558.7|3542.7|3561.2|3549.2|3561.2|3549.2|3557.5|3542.6|10
1608282000000|2020-12-18 09:00:00|3561.3|3549.3|3562.1|3550.1|3562.3|3550.3|3555.3|3541.8|17
1608282300000|2020-12-18 09:05:00|3562|3550|3563|3551|3563.8|3551|3561.4|3547.4|35
1608282600000|2020-12-18 09:10:00|3563.8|3551.8|3564.7|3552.7|3566.3|3554.3|3563.7|3551.7|27
1608282900000|2020-12-18 09:15:00|3565.1|3553.1|3570.7|3558.7|3570.8|3558.8|3564.7|3552.7|3
1608283200000|2020-12-18 09:20:00|3569.5|3557.5|3568.9|3556.9|3571.1|3559.1|3565.2|3553.2|8
1608283500000|2020-12-18 09:25:00|3569.6|3557.6|3566.2|3554.2|3570.6|3558.6|3566.1|3554.1|7
1608283800000|2020-12-18 09:30:00|3566.1|3554.1|3567.1|3555.1|3568|3556|3564.1|3552.1|5
1608284100000|2020-12-18 09:35:00|3567.5|3555.5|3563.4|3551.4|3568.9|3556.9|3563.4|3551.4|7
1608284400000|2020-12-18 09:40:00|3563.8|3551.8|3566.5|3554.5|3567.9|3555.9|3563.7|3551.7|4
1608284700000|2020-12-18 09:45:00|3566|3554|3566.4|3554.4|3566.4|3554.4|3563.3|3551.3|6
1608285000000|2020-12-18 09:50:00|3566.3|3554.3|3567.4|3555.4|3568.1|3556.1|3566.3|3554.3|23
1608285300000|2020-12-18 09:55:00|3565.4|3553.4|3567.9|3555.9|3567.9|3555.9|3563.6|3551.6|20
1608517800000|2020-12-21 02:30:00|3555.5|3535.5|3553|3537|3561.6|3544.3|3551|3531|0
1608518100000|2020-12-21 02:35:00|3556|3536|3551.4|3539.4|3556|3541.8|3551|3535.6|13
1608518400000|2020-12-21 02:40:00|3551.5|3539.5|3551.3|3535.3|3553.2|3540.1|3549.2|3535.1|10
1608518700000|2020-12-21 02:45:00|3551.2|3535.2|3549.8|3533.8|3552.6|3537.2|3547.1|3533.2|0
1608519000000|2020-12-21 02:50:00|3549.7|3533.7|3544.9|3532.9|3549.8|3534.2|3543.5|3530.5|0
1608519300000|2020-12-21 02:55:00|3547|3531|3540.8|3528.8|3547|3532.5|3538.9|3526.9|11
1608519600000|2020-12-21 03:00:00|3539.4|3527.4|3537.4|3521.4|3542.4|3527.4|3536.4|3518.9|10
1608519900000|2020-12-21 03:05:00|3539.5|3519.5|3528.3|3516.3|3540.4|3522.4|3524.8|3512.8|0
1608520200000|2020-12-21 03:10:00|3527.4|3515.4|3536.6|3520.6|3540.2|3520.8|3527.4|3515.4|0
1608520500000|2020-12-21 03:15:00|3537.5|3521.5|3543.7|3531.7|3545.2|3533.2|3535.3|3521.5|4
1608520800000|2020-12-21 03:20:00|3543.2|3531.2|3540.1|3528.1|3543.7|3531.7|3537.7|3525.7|22
1608521100000|2020-12-21 03:25:00|3540.2|3528.2|3533.3|3521.3|3541.5|3529.5|3532.4|3520.4|33
1608521400000|2020-12-21 03:30:00|3534.2|3522.2|3535.6|3523.6|3535.7|3523.7|3534.2|3522.2|1
1608521700000|2020-12-21 03:35:00|3534.7|3522.7|3534.3|3522.3|3537|3525|3532.4|3520.4|10
1608522000000|2020-12-21 03:40:00|3533.8|3521.8|3535.6|3523.6|3536|3524|3533.8|3521.8|0
1608522300000|2020-12-21 03:45:00|3536|3524|3537.3|3525.3|3537.7|3525.7|3536|3524|0
1608522600000|2020-12-21 03:50:00|3536.9|3524.9|3537.3|3525.3|3537.3|3525.3|3536.4|3524.4|18
1608522900000|2020-12-21 03:55:00|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.3|3525.3|0
1608523200000|2020-12-21 04:00:00|3538.1|3526.1|3535.5|3523.5|3538.6|3526.6|3535.1|3523.1|0
1608523500000|2020-12-21 04:05:00|3535.9|3523.9|3539.5|3527.5|3540.4|3528.4|3535.5|3523.5|73
1608523800000|2020-12-21 04:10:00|3540.4|3528.4|3550.2|3538.2|3550.4|3538.2|3540.4|3528.4|16
1608524100000|2020-12-21 04:15:00|3550.7|3538.7|3554.5|3542.5|3555.4|3543.4|3550.2|3538.2|29
1608524400000|2020-12-21 04:20:00|3554|3542|3554|3542|3555|3543|3552.1|3540.1|4
1608524700000|2020-12-21 04:25:00|3552.7|3540.7|3551.2|3539.2|3553.6|3541.6|3539.8|3527.8|5
1608532200000|2020-12-21 06:30:00|3558.1|3542.1|3566.4|3554.4|3569.9|3556.5|3556|3541.6|16
1608532500000|2020-12-21 06:35:00|3566.9|3554.9|3566.8|3554.8|3571.9|3559.9|3564.9|3552.9|0
1608532800000|2020-12-21 06:40:00|3566.3|3554.3|3560.5|3548.5|3566.8|3554.8|3558.9|3546.9|0
1608533100000|2020-12-21 06:45:00|3560|3548|3563.9|3551.9|3563.9|3551.9|3557.4|3545.4|8
1608533400000|2020-12-21 06:50:00|3562.4|3550.4|3564.3|3552.3|3567|3555|3559.7|3543.7|9
1608533700000|2020-12-21 06:55:00|3563.8|3551.8|3565.3|3553.3|3566.9|3553.3|3559.4|3547|2
1608534000000|2020-12-21 07:00:00|3564.9|3552.9|3554.2|3542.2|3565.9|3552.9|3547.3|3535.3|8
1608534300000|2020-12-21 07:05:00|3555.1|3543.1|3556|3544|3557.7|3545.7|3553.7|3541.7|32
1608534600000|2020-12-21 07:10:00|3555.5|3543.5|3561.5|3549.5|3562|3550|3555.5|3543.5|60
1608534900000|2020-12-21 07:15:00|3561.4|3549.4|3563|3551|3564.8|3552.8|3560|3548|18
1608535200000|2020-12-21 07:20:00|3563.4|3551.4|3564.5|3552.5|3568.4|3556.4|3562.5|3550.5|10
1608535500000|2020-12-21 07:25:00|3564.4|3552.4|3558.5|3546.5|3564.4|3552.4|3558.5|3546.5|5
1608535800000|2020-12-21 07:30:00|3558|3546|3557|3545|3559|3547|3551|3539|3
1608536100000|2020-12-21 07:35:00|3556.9|3544.9|3556.2|3544.2|3558.2|3546.2|3550.2|3538.2|106
1608536400000|2020-12-21 07:40:00|3555.7|3543.7|3557.8|3545.8|3562.2|3550.2|3553.2|3541.2|3
1608536700000|2020-12-21 07:45:00|3557.3|3545.3|3556.7|3544.7|3557.7|3545.7|3554.8|3542.8|2
1608537000000|2020-12-21 07:50:00|3557.2|3545.2|3556.3|3544.3|3560.3|3548.3|3554.3|3542.3|2
1608537300000|2020-12-21 07:55:00|3556.2|3544.2|3556.7|3544.7|3557.3|3545.3|3553.2|3541.2|0
1608537600000|2020-12-21 08:00:00|3557.2|3545.2|3549.9|3537.9|3557.2|3545.2|3547.8|3535.8|3
1608537900000|2020-12-21 08:05:00|3550.3|3538.3|3548|3532|3551.4|3538.8|3542.1|3528.1|2
1608538200000|2020-12-21 08:10:00|3547|3531|3551.1|3535.1|3552|3537.5|3546.6|3531|0
1608538500000|2020-12-21 08:15:00|3552|3536|3551|3539|3553.8|3541.8|3549.5|3535|0
1608538800000|2020-12-21 08:20:00|3550.5|3538.5|3541.1|3529.1|3552|3539|3541.1|3529.1|0
1608539100000|2020-12-21 08:25:00|3541.6|3529.6|3542.6|3530.6|3546.1|3534.1|3541.1|3528.6|0
1608539400000|2020-12-21 08:30:00|3542.1|3530.1|3539.3|3527.3|3546.6|3531|3536.9|3524.9|8
1608539700000|2020-12-21 08:35:00|3538.9|3526.9|3539.3|3527.3|3540.7|3528.7|3537.9|3525.9|0
1608540000000|2020-12-21 08:40:00|3540.3|3528.3|3545.1|3529.1|3549.2|3534.2|3540.3|3527.3|0
1608540300000|2020-12-21 08:45:00|3545.6|3529.6|3537.9|3525.9|3546.6|3530.6|3536.5|3524.5|0
1608540600000|2020-12-21 08:50:00|3538.4|3526.4|3537.3|3521.3|3539.7|3526.4|3531.5|3519.5|39
1608540900000|2020-12-21 08:55:00|3537.4|3521.4|3539.1|3523.1|3539.2|3523.2|3537.4|3521.4|0
1608541200000|2020-12-21 09:00:00|3539.2|3523.2|3541.4|3529.4|3543.3|3531.3|3538.1|3523.2|5
1608541500000|2020-12-21 09:05:00|3540|3528|3544.1|3532.1|3547.2|3534.6|3539.5|3527.5|48
1608541800000|2020-12-21 09:10:00|3545|3533|3534.9|3522.9|3546.3|3534.3|3534.8|3522.8|62
1608542100000|2020-12-21 09:15:00|3534.8|3522.8|3536.9|3524.9|3539.1|3527.1|3530.9|3518.9|28
1608542400000|2020-12-21 09:20:00|3536.1|3524.1|3538.8|3526.8|3543.7|3527.7|3535.6|3523.6|24
1608542700000|2020-12-21 09:25:00|3539.3|3527.3|3532.8|3520.8|3539.3|3527.3|3532.8|3520.8|59
1608543000000|2020-12-21 09:30:00|3533.2|3521.2|3529.8|3517.8|3534.2|3522.2|3524.8|3512.8|171
1608543300000|2020-12-21 09:35:00|3530.3|3518.3|3535|3523|3535.9|3523.9|3529|3517|37
1608543600000|2020-12-21 09:40:00|3534.6|3522.6|3533.3|3521.3|3534.6|3522.6|3531.3|3519.3|28
1608543900000|2020-12-21 09:45:00|3532.9|3520.9|3530.1|3518.1|3532.9|3520.9|3530.1|3518.1|40
1608544200000|2020-12-21 09:50:00|3529.3|3517.3|3535.3|3523.3|3536.7|3524.7|3523.3|3511.3|64
1608544500000|2020-12-21 09:55:00|3534.8|3522.8|3520.6|3508.6|3535.1|3522.8|3520.6|3508.6|101
1608604200000|2020-12-22 02:30:00|3554.4|3534.4|3550|3530|3557.4|3543.6|3545.1|3525.1|1
1608604500000|2020-12-22 02:35:00|3551|3531|3546.9|3526.9|3551.2|3535.4|3545|3525|1
1608604800000|2020-12-22 02:40:00|3547|3527|3551.5|3535.5|3551.9|3537.2|3547|3527|8
1608605100000|2020-12-22 02:45:00|3552|3536|3556.5|3544.5|3557.5|3545.5|3551|3536|44
1608605400000|2020-12-22 02:50:00|3556.9|3544.9|3556.5|3540.5|3559.3|3547.3|3554.6|3540.5|10
1608605700000|2020-12-22 02:55:00|3555.6|3539.6|3564.2|3552.2|3564.2|3552.2|3554.1|3538.7|70
1608606000000|2020-12-22 03:00:00|3564.1|3552.1|3567.7|3555.7|3568.6|3556.6|3562.2|3550.2|51
1608606300000|2020-12-22 03:05:00|3567.6|3555.6|3564.7|3552.7|3567.6|3555.6|3561.3|3549.3|2
1608606600000|2020-12-22 03:10:00|3565.2|3553.2|3559.9|3547.9|3565.7|3553.7|3558.4|3543.9|0
1608606900000|2020-12-22 03:15:00|3560.4|3548.4|3561.4|3549.4|3561.4|3549.4|3557.3|3545.3|19
1608607200000|2020-12-22 03:20:00|3560.4|3548.4|3558.5|3542.5|3561.4|3548.9|3557.6|3542|0
1608607500000|2020-12-22 03:25:00|3558.1|3542.1|3557.3|3545.3|3559.5|3546.5|3555.8|3542.1|1
1608607800000|2020-12-22 03:30:00|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|3555.8|3543.8|0
1608608100000|2020-12-22 03:35:00|3556.8|3544.8|3556.8|3544.8|3557.7|3545.7|3555.8|3543.8|0
1608608400000|2020-12-22 03:40:00|3557.7|3545.7|3558.7|3546.7|3559.2|3547.2|3556.8|3544.8|0
1608608700000|2020-12-22 03:45:00|3559.2|3547.2|3560.5|3548.5|3561.1|3549.1|3558.2|3546.2|6
1608609000000|2020-12-22 03:50:00|3559.1|3547.1|3559.5|3547.5|3560.5|3548.5|3558.6|3546.6|7
1608609300000|2020-12-22 03:55:00|3560.5|3548.5|3560|3548|3560.5|3548.5|3559.5|3547.5|0
1608609600000|2020-12-22 04:00:00|3560.5|3548.5|3560|3548|3561|3549|3560|3548|0
1608609900000|2020-12-22 04:05:00|3560.5|3548.5|3560.4|3548.4|3561|3549|3560|3548|0
1608610200000|2020-12-22 04:10:00|3560.5|3548.5|3560|3548|3560.5|3548.5|3560|3548|0
1608610500000|2020-12-22 04:15:00|3559.6|3547.6|3562|3550|3562|3550|3559.1|3547.1|3
1608610800000|2020-12-22 04:20:00|3562.9|3550.9|3564.9|3552.9|3564.9|3552.9|3562.9|3550.9|30
1608611100000|2020-12-22 04:25:00|3564.8|3552.8|3565.5|3553.5|3568.8|3556.8|3562.4|3550.4|42
1608618600000|2020-12-22 06:30:00|3525.7|3505.7|3492.5|3476.5|3528.2|3508.2|3489.9|3476|80
1608618900000|2020-12-22 06:35:00|3493|3477|3490.5|3478.5|3503|3486.6|3488.5|3474.6|47
1608619200000|2020-12-22 06:40:00|3489.6|3477.6|3493.6|3481.6|3499.5|3482.9|3488.7|3476.2|0
1608619500000|2020-12-22 06:45:00|3494|3482|3490.8|3478.8|3494|3482|3486.9|3474.9|34
1608619800000|2020-12-22 06:50:00|3490.3|3478.3|3486.9|3474.9|3491.3|3479.3|3485.5|3473.5|9
1608620100000|2020-12-22 06:55:00|3486.4|3474.4|3488.9|3476.9|3488.9|3476.9|3485.1|3473.1|51
1608620400000|2020-12-22 07:00:00|3488.8|3476.8|3495.3|3479.3|3499.7|3481.1|3485.2|3473.2|1
1608620700000|2020-12-22 07:05:00|3495.4|3479.4|3487.2|3475.2|3504.8|3484.8|3480.3|3468.3|58
1608621000000|2020-12-22 07:10:00|3486.7|3474.7|3494|3478|3498.3|3480.8|3485.3|3473.3|31
1608621300000|2020-12-22 07:15:00|3494.5|3478.5|3495.4|3479.4|3499.3|3480.8|3491.9|3478|0
1608621600000|2020-12-22 07:20:00|3495.9|3479.9|3495.3|3479.3|3498.4|3480.3|3491.9|3478.4|0
1608621900000|2020-12-22 07:25:00|3495.8|3479.8|3492.1|3480.1|3495.8|3483.5|3491.1|3479.1|0
1608622200000|2020-12-22 07:30:00|3492|3480|3503.3|3487.3|3503.3|3487.3|3490.2|3478.2|3
1608622500000|2020-12-22 07:35:00|3503.7|3487.7|3501.3|3485.3|3504.7|3488.7|3494.5|3482.5|0
1608622800000|2020-12-22 07:40:00|3502.3|3486.3|3500.8|3484.8|3502.8|3487.3|3496.9|3483.5|0
1608623100000|2020-12-22 07:45:00|3501.3|3485.3|3504.6|3488.6|3507.6|3489.5|3501.3|3485.3|0
1608623400000|2020-12-22 07:50:00|3503|3491|3503.6|3491.6|3505.4|3493.4|3501.5|3489.5|11
1608623700000|2020-12-22 07:55:00|3503.5|3491.5|3502.1|3490.1|3505.9|3493.9|3502.1|3490.1|2
1608624000000|2020-12-22 08:00:00|3501.6|3489.6|3503|3491|3503.9|3491.9|3500|3488|2
1608624300000|2020-12-22 08:05:00|3502.9|3490.9|3515.2|3503.2|3518.5|3503.2|3502.9|3490.9|5
1608624600000|2020-12-22 08:10:00|3517|3501|3512.6|3496.6|3518.5|3501.1|3510.7|3496.6|0
1608624900000|2020-12-22 08:15:00|3510.2|3498.2|3516.5|3504.5|3518.3|3505.1|3510.1|3496.1|0
1608625200000|2020-12-22 08:20:00|3516.4|3504.4|3526|3514|3527.1|3515.1|3515|3503|0
1608625500000|2020-12-22 08:25:00|3526.1|3514.1|3537.9|3525.9|3537.9|3525.9|3524.9|3512.9|0
1608625800000|2020-12-22 08:30:00|3538|3526|3548.2|3536.2|3557.7|3545.7|3538|3526|28
1608626100000|2020-12-22 08:35:00|3547.8|3535.8|3539.8|3527.8|3550.7|3538.7|3538.7|3526.7|4
1608626400000|2020-12-22 08:40:00|3539.7|3527.7|3544.6|3528.6|3544.6|3531.7|3536.7|3524.2|1
1608626700000|2020-12-22 08:45:00|3542.7|3530.7|3541.2|3525.2|3544.6|3530.7|3533.9|3521.9|1
1608627000000|2020-12-22 08:50:00|3541.7|3525.7|3539|3527|3542.1|3527.9|3536.2|3524.2|0
1608627300000|2020-12-22 08:55:00|3539.4|3527.4|3533.8|3521.8|3540|3528|3533.8|3521.8|0
1608627600000|2020-12-22 09:00:00|3533.4|3521.4|3530.7|3514.7|3534.3|3522.3|3528.8|3512.8|30
1608627900000|2020-12-22 09:05:00|3531.7|3515.7|3538|3522|3538|3523.2|3530.6|3515.1|22
1608628200000|2020-12-22 09:10:00|3537.5|3521.5|3537|3521|3539|3523|3535.6|3519.6|5
1608628500000|2020-12-22 09:15:00|3536.9|3520.9|3536.9|3520.9|3541.3|3529.3|3536|3520|3
1608628800000|2020-12-22 09:20:00|3537.4|3521.4|3538|3522|3540.8|3526.8|3536|3520.4|3
1608629100000|2020-12-22 09:25:00|3538.9|3522.9|3539.3|3527.3|3540.2|3528.2|3537.5|3522.9|0
1608629400000|2020-12-22 09:30:00|3539.8|3527.8|3539.7|3523.7|3542.1|3530.1|3538.8|3522.8|6
1608629700000|2020-12-22 09:35:00|3539.2|3523.2|3539.7|3527.7|3543.1|3531.1|3537|3523.2|33
1608630000000|2020-12-22 09:40:00|3541.1|3529.1|3543.1|3527.1|3547.4|3535.4|3541.1|3526.4|7
1608630300000|2020-12-22 09:45:00|3543.6|3527.6|3540.1|3528.1|3544.1|3528.1|3534.2|3519.1|0
1608630600000|2020-12-22 09:50:00|3540|3528|3527|3515|3540|3528|3527|3515|1
1608630900000|2020-12-22 09:55:00|3528|3516|3534.1|3522.1|3539.1|3525.1|3527|3513.1|13
1608690600000|2020-12-23 02:30:00|3522.5|3502.5|3518.9|3498.9|3526.1|3506.1|3508.9|3493.3|18
1608690900000|2020-12-23 02:35:00|3519.4|3499.4|3531.7|3519.7|3533.8|3519.7|3512.9|3498.4|0
1608691200000|2020-12-23 02:40:00|3532.7|3516.7|3541.1|3529.1|3543.6|3531.6|3530.7|3515.2|50
1608691500000|2020-12-23 02:45:00|3541.2|3529.2|3538.5|3522.5|3542.3|3529.6|3535.7|3521.5|72
1608691800000|2020-12-23 02:50:00|3538|3522|3531.2|3519.2|3538|3524.9|3528.8|3516.8|54
1608692100000|2020-12-23 02:55:00|3533.3|3517.3|3530.8|3518.8|3533.7|3518.8|3529.3|3516.8|5
1608692400000|2020-12-23 03:00:00|3529.8|3517.8|3526.9|3514.9|3533.3|3519|3526.9|3514.9|20
1608692700000|2020-12-23 03:05:00|3527|3515|3530.3|3518.3|3530.8|3518.8|3527|3515|8
1608693000000|2020-12-23 03:10:00|3529.4|3517.4|3540.1|3528.1|3540.1|3528.1|3529.4|3517.4|9
1608693300000|2020-12-23 03:15:00|3540.6|3528.6|3537.1|3525.1|3540.6|3528.6|3533.2|3521.2|5
1608693600000|2020-12-23 03:20:00|3537.6|3525.6|3542.4|3530.4|3542.9|3530.9|3533.7|3521.7|12
1608693900000|2020-12-23 03:25:00|3542|3530|3545.1|3533.1|3546.5|3534.5|3541.7|3529.7|36
1608694200000|2020-12-23 03:30:00|3544.2|3532.2|3545.1|3533.1|3545.6|3533.6|3542.2|3530.2|8
1608694500000|2020-12-23 03:35:00|3544.6|3532.6|3544.6|3532.6|3547|3535|3544.1|3532.1|4
1608694800000|2020-12-23 03:40:00|3545.6|3533.6|3552.5|3540.5|3554|3542|3545.6|3533.6|8
1608695100000|2020-12-23 03:45:00|3552|3540|3557.9|3545.9|3557.9|3545.9|3550|3538|7
1608695400000|2020-12-23 03:50:00|3557|3545|3564.4|3552.4|3565.9|3553.9|3556.9|3544.9|23
1608695700000|2020-12-23 03:55:00|3562.4|3550.4|3561|3549|3562.9|3550.9|3558.5|3546.5|2
1608696000000|2020-12-23 04:00:00|3561.4|3549.4|3560.9|3548.9|3561.9|3549.9|3557|3545|1
1608696300000|2020-12-23 04:05:00|3560.4|3548.4|3556.9|3544.9|3560.9|3548.9|3555.4|3543.4|8
1608696600000|2020-12-23 04:10:00|3556.4|3544.4|3556.4|3544.4|3559.4|3547.4|3556.4|3544.4|0
1608696900000|2020-12-23 04:15:00|3556.9|3544.9|3556.3|3544.3|3557.9|3545.9|3555.4|3543.4|10
1608697200000|2020-12-23 04:20:00|3555.4|3543.4|3555.3|3543.3|3555.4|3543.4|3555.3|3543.3|12
1608697500000|2020-12-23 04:25:00|3554.4|3542.4|3550.5|3538.5|3555.3|3543.3|3549|3537|18
1608705000000|2020-12-23 06:30:00|3564|3552|3562.5|3550.5|3573.4|3559.5|3562.5|3548.4|8
1608705300000|2020-12-23 06:35:00|3562.9|3550.9|3565.4|3553.4|3567.9|3555.4|3562.9|3550.4|0
1608705600000|2020-12-23 06:40:00|3565.9|3553.9|3559.3|3547.3|3566.4|3554.4|3557.4|3544.3|12
1608705900000|2020-12-23 06:45:00|3560.3|3548.3|3566.3|3554.3|3567.7|3555.7|3560.3|3548.3|7
1608706200000|2020-12-23 06:50:00|3566.7|3554.7|3567.3|3555.3|3569.7|3557.7|3566.3|3554.3|3
1608706500000|2020-12-23 06:55:00|3567.7|3555.7|3569.2|3557.2|3570.2|3558.2|3566.7|3554.7|1
1608706800000|2020-12-23 07:00:00|3570.2|3558.2|3568.7|3556.7|3570.2|3558.2|3566.2|3554.2|1
1608707100000|2020-12-23 07:05:00|3569.2|3557.2|3567.1|3555.1|3570.6|3558.6|3567.1|3555.1|5
1608707400000|2020-12-23 07:10:00|3567.6|3555.6|3574.1|3562.1|3574.2|3562.2|3567.1|3555.1|16
1608707700000|2020-12-23 07:15:00|3574.2|3562.2|3574.2|3562.2|3575.6|3563.6|3572.2|3560.2|21
1608708000000|2020-12-23 07:20:00|3574.1|3562.1|3575|3563|3575.6|3563.6|3569.2|3557.2|16
1608708300000|2020-12-23 07:25:00|3575.1|3563.1|3576|3564|3577|3565|3573.2|3561.2|0
1608708600000|2020-12-23 07:30:00|3575.5|3563.5|3572.6|3560.6|3576|3564|3570.7|3558.7|5
1608708900000|2020-12-23 07:35:00|3573.1|3561.1|3578.4|3566.4|3579.4|3567.4|3573.1|3561.1|4
1608709200000|2020-12-23 07:40:00|3578.5|3566.5|3577.1|3565.1|3580.1|3568.1|3574.6|3560.7|35
1608709500000|2020-12-23 07:45:00|3578.1|3566.1|3579|3567|3579.5|3567.5|3575.2|3563.2|1
1608709800000|2020-12-23 07:50:00|3580|3568|3584.5|3572.5|3586.4|3574.4|3580|3568|9
1608710100000|2020-12-23 07:55:00|3585|3573|3586.9|3574.9|3587.4|3575.4|3583|3571|0
1608710400000|2020-12-23 08:00:00|3586.8|3574.8|3585.4|3573.4|3587.3|3575.3|3584.9|3572.9|1
1608710700000|2020-12-23 08:05:00|3585.9|3573.9|3586.3|3574.3|3588.3|3576.3|3585.3|3573.3|64
1608711000000|2020-12-23 08:10:00|3585.3|3573.3|3588.6|3576.6|3590|3578|3584.9|3572.9|117
1608711300000|2020-12-23 08:15:00|3588.1|3576.1|3591.3|3579.3|3594.6|3582.6|3588|3576|39
1608711600000|2020-12-23 08:20:00|3591.8|3579.8|3597|3585|3597|3585|3591.8|3579.8|5
1608711900000|2020-12-23 08:25:00|3598|3586|3608.9|3596.9|3609.9|3597.9|3595.8|3583.8|58
1608712200000|2020-12-23 08:30:00|3608.4|3596.4|3608.6|3596.6|3614.6|3600.6|3607.7|3595.7|9
1608712500000|2020-12-23 08:35:00|3609.6|3597.6|3624.5|3608.5|3625|3612.6|3609.1|3597.1|46
1608712800000|2020-12-23 08:40:00|3625.5|3609.5|3635.7|3619.7|3639.6|3625.5|3621.5|3607.5|55
1608713100000|2020-12-23 08:45:00|3633.7|3621.7|3643.9|3631.9|3643.9|3631.9|3633.4|3619.1|8
1608713400000|2020-12-23 08:50:00|3644.4|3632.4|3647|3635|3649.5|3636.5|3644|3632|25
1608713700000|2020-12-23 08:55:00|3647.5|3635.5|3654.5|3642.5|3657.5|3645.5|3647.5|3635.5|10
1608714000000|2020-12-23 09:00:00|3654.4|3642.4|3654.9|3642.9|3658.6|3644.5|3647.6|3633.6|13
1608714300000|2020-12-23 09:05:00|3653.9|3641.9|3648.9|3636.9|3654.4|3642.4|3648.9|3636.9|7
1608714600000|2020-12-23 09:10:00|3649.9|3637.9|3656.7|3644.7|3657.2|3645.2|3648.9|3636.9|14
1608714900000|2020-12-23 09:15:00|3657.2|3645.2|3670.8|3658.8|3671.8|3658.8|3656.3|3644.3|75
1608715200000|2020-12-23 09:20:00|3670.3|3658.3|3659.7|3647.7|3677.9|3664.6|3658.7|3644.1|12
1608715500000|2020-12-23 09:25:00|3659.3|3647.3|3660.2|3648.2|3661.2|3649.2|3655.3|3641.3|8
1608715800000|2020-12-23 09:30:00|3660.6|3648.6|3665.7|3653.7|3667.7|3655.2|3660.6|3647.3|3
1608716100000|2020-12-23 09:35:00|3666.6|3654.6|3669.5|3657.5|3673.8|3659.5|3665.4|3653.4|45
1608716400000|2020-12-23 09:40:00|3670|3658|3672.4|3660.4|3674.4|3662.4|3667.5|3651.8|50
1608716700000|2020-12-23 09:45:00|3671.9|3659.9|3678.8|3666.8|3680.3|3668.3|3671.9|3659.9|74
1608717000000|2020-12-23 09:50:00|3678.3|3666.3|3669.2|3657.2|3680.7|3668.7|3668.3|3654.4|21
1608717300000|2020-12-23 09:55:00|3670.2|3658.2|3680.9|3660.9|3682|3666.2|3669.8|3655.4|23
1608777000000|2020-12-24 02:30:00|3683.1|3671.1|3700.3|3688.3|3707.7|3695.7|3680.2|3668.2|77
1608777300000|2020-12-24 02:35:00|3700.8|3688.8|3707.9|3695.9|3711.4|3699.4|3700.8|3688.8|38
1608777600000|2020-12-24 02:40:00|3706.6|3694.6|3735.7|3723.7|3735.7|3723.7|3706.6|3694.6|95
1608777900000|2020-12-24 02:45:00|3735.6|3723.6|3729.7|3717.7|3737.6|3725.6|3726.2|3714.2|129
1608778200000|2020-12-24 02:50:00|3729.2|3717.2|3731.3|3719.3|3733.7|3721.7|3729.2|3717.2|9
1608778500000|2020-12-24 02:55:00|3730.8|3718.8|3734.1|3722.1|3734.6|3722.6|3729.3|3717.3|18
1608778800000|2020-12-24 03:00:00|3734.6|3722.6|3736.2|3724.2|3736.2|3724.2|3732.1|3720.1|59
1608779100000|2020-12-24 03:05:00|3735.7|3723.7|3735.2|3723.2|3738.6|3726.6|3735.2|3723.2|47
1608779400000|2020-12-24 03:10:00|3735.7|3723.7|3736.1|3724.1|3738.1|3726.1|3730.7|3718.7|58
1608779700000|2020-12-24 03:15:00|3735.6|3723.6|3737.6|3725.6|3738.1|3726.1|3735.1|3723.1|47
1608780000000|2020-12-24 03:20:00|3738.1|3726.1|3736.3|3724.3|3739.2|3727.2|3735.2|3723.2|37
1608780300000|2020-12-24 03:25:00|3735.8|3723.8|3737.7|3725.7|3738.3|3726.3|3735.3|3723.3|84
1608780600000|2020-12-24 03:30:00|3735.3|3723.3|3735.2|3723.2|3738.2|3726.2|3735|3723|33
1608780900000|2020-12-24 03:35:00|3734.2|3722.2|3736.1|3724.1|3739.2|3727.2|3722.8|3710.8|447
1608781200000|2020-12-24 03:40:00|3735.6|3723.6|3735.1|3723.1|3737.7|3725.7|3735.1|3723.1|366
1608781500000|2020-12-24 03:45:00|3736.6|3724.6|3735.7|3723.7|3737.1|3725.1|3728.2|3716.2|56
1608781800000|2020-12-24 03:50:00|3735.2|3723.2|3732.6|3720.6|3736.7|3724.7|3727.2|3715.2|149
1608782100000|2020-12-24 03:55:00|3732.2|3720.2|3732.6|3720.6|3733.1|3721.1|3730.1|3718.1|17
1608782400000|2020-12-24 04:00:00|3732.1|3720.1|3720.3|3708.3|3732.6|3720.6|3720.3|3708.3|45
1608782700000|2020-12-24 04:05:00|3720.8|3708.8|3718.3|3706.3|3723.2|3711.2|3717.3|3705.3|26
1608783000000|2020-12-24 04:10:00|3718.7|3706.7|3720.3|3708.3|3723.2|3711.2|3718.7|3706.7|12
1608783300000|2020-12-24 04:15:00|3719.3|3707.3|3717.8|3705.8|3719.3|3707.3|3716.8|3704.8|11
1608783600000|2020-12-24 04:20:00|3717.3|3705.3|3711.4|3699.4|3717.3|3705.3|3709.9|3697.9|51
1608783900000|2020-12-24 04:25:00|3711.9|3699.9|3706.5|3694.5|3711.9|3699.9|3706.5|3694.5|68
1608791400000|2020-12-24 06:30:00|3734.4|3718.4|3732.4|3720.4|3739|3727|3729|3717|7
1608791700000|2020-12-24 06:35:00|3731.9|3719.9|3718.5|3706.5|3732.9|3720.9|3717.5|3705.5|3
1608792000000|2020-12-24 06:40:00|3719|3707|3719.4|3707.4|3722.8|3710.8|3712.9|3700.9|90
1608792300000|2020-12-24 06:45:00|3720.9|3708.9|3729.9|3717.9|3729.9|3717.9|3718.9|3706.9|11
1608792600000|2020-12-24 06:50:00|3729.4|3717.4|3735.4|3723.4|3735.4|3723.4|3729.4|3717.4|61
1608792900000|2020-12-24 06:55:00|3734.9|3722.9|3736.4|3724.4|3737.4|3725.4|3734.9|3722.9|117
1608793200000|2020-12-24 07:00:00|3735.9|3723.9|3735.3|3723.3|3736.9|3724.9|3734.9|3722.9|179
1608793500000|2020-12-24 07:05:00|3734.8|3722.8|3736.7|3724.7|3736.8|3724.8|3734.8|3722.8|16
1608793800000|2020-12-24 07:10:00|3736.2|3724.2|3734.7|3722.7|3736.3|3724.3|3734.7|3722.7|12
1608794100000|2020-12-24 07:15:00|3730.7|3718.7|3711.9|3699.9|3731.2|3719.2|3709.9|3695.4|28
1608794400000|2020-12-24 07:20:00|3710.9|3698.9|3705.9|3693.9|3710.9|3698.9|3705.5|3693.5|1
1608794700000|2020-12-24 07:25:00|3705.4|3693.4|3702|3690|3705.4|3693.4|3700|3688|5
1608795000000|2020-12-24 07:30:00|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|3698|3686|11
1608795300000|2020-12-24 07:35:00|3704.5|3692.5|3703|3691|3715.4|3703.4|3703|3691|12
1608795600000|2020-12-24 07:40:00|3703.5|3691.5|3703.4|3691.4|3703.5|3691.5|3700|3688|6
1608795900000|2020-12-24 07:45:00|3703.9|3691.9|3701|3689|3705.4|3693.4|3701|3689|6
1608796200000|2020-12-24 07:50:00|3700.5|3688.5|3702.4|3690.4|3702.4|3690.4|3699|3687|6
1608796500000|2020-12-24 07:55:00|3702.9|3690.9|3707.3|3695.3|3707.8|3695.8|3702.9|3690.9|10
1608796800000|2020-12-24 08:00:00|3707.8|3695.8|3718.5|3706.5|3721.5|3709.5|3707.3|3695.3|20
1608797100000|2020-12-24 08:05:00|3719|3707|3721|3709|3726.5|3714.5|3719|3707|9
1608797400000|2020-12-24 08:10:00|3720.6|3708.6|3709.2|3697.2|3720.6|3708.6|3705.8|3693.8|8
1608797700000|2020-12-24 08:15:00|3708.7|3696.7|3708.7|3696.7|3709.2|3697.2|3705.8|3693.8|2
1608798000000|2020-12-24 08:20:00|3709.2|3697.2|3703.8|3691.8|3710.7|3698.7|3703.8|3691.8|2
1608798300000|2020-12-24 08:25:00|3703.3|3691.3|3705.2|3693.2|3710.6|3698.6|3703.3|3691.3|2
1608798600000|2020-12-24 08:30:00|3704.7|3692.7|3706.6|3694.6|3708.1|3696.1|3703.7|3691.7|2
1608798900000|2020-12-24 08:35:00|3707.1|3695.1|3720.4|3708.4|3720.4|3708.4|3707.1|3695.1|4
1608799200000|2020-12-24 08:40:00|3719.9|3707.9|3724.8|3712.8|3725.8|3713.8|3715.5|3703.5|33
1608799500000|2020-12-24 08:45:00|3724.3|3712.3|3721.8|3709.8|3727.3|3715.3|3719.9|3707.9|50
1608799800000|2020-12-24 08:50:00|3720.9|3708.9|3712.5|3700.5|3721.4|3709.4|3711|3699|25
1608800100000|2020-12-24 08:55:00|3713|3701|3714.4|3702.4|3721.4|3709.4|3712.5|3700.5|66
1608800400000|2020-12-24 09:00:00|3714.9|3702.9|3721.8|3709.8|3723.3|3711.3|3714.9|3702.9|6
1608800700000|2020-12-24 09:05:00|3721.3|3709.3|3720.3|3708.3|3724.2|3712.2|3718.8|3706.8|1
1608801000000|2020-12-24 09:10:00|3719.8|3707.8|3724.7|3712.7|3724.7|3712.7|3718.8|3706.8|38
1608801300000|2020-12-24 09:15:00|3724.2|3712.2|3734.2|3722.2|3737.7|3725.7|3723.7|3707.8|5398
1608801600000|2020-12-24 09:20:00|3733.7|3721.7|3739.2|3727.2|3739.2|3727.2|3732.7|3720.7|58
1608801900000|2020-12-24 09:25:00|3739.7|3727.7|3729.2|3717.2|3741.2|3729.2|3728.7|3716.7|50
1608802200000|2020-12-24 09:30:00|3729.7|3717.7|3736.2|3724.2|3737.2|3725.2|3728.2|3716.2|6
1608802500000|2020-12-24 09:35:00|3735.7|3723.7|3731.1|3719.1|3735.7|3723.7|3728.2|3716.2|5
1608802800000|2020-12-24 09:40:00|3731.6|3719.6|3725.2|3713.2|3732.6|3720.6|3724.2|3712.2|15
1608803100000|2020-12-24 09:45:00|3724.7|3712.7|3732.1|3720.1|3732.6|3720.6|3724.2|3712.2|10
1608803400000|2020-12-24 09:50:00|3730.6|3718.6|3721.6|3709.6|3731.1|3719.1|3721.1|3709.1|3
1608803700000|2020-12-24 09:55:00|3722.1|3710.1|3720.7|3708.7|3727.1|3715.1|3718.7|3706.7|66
1609122600000|2020-12-28 02:30:00|3711.3|3699.3|3712.8|3700.8|3720.5|3708.5|3710.4|3698.4|69
1609122900000|2020-12-28 02:35:00|3711.5|3699.5|3702.6|3690.6|3718.9|3706.9|3701.6|3689.6|30
1609123200000|2020-12-28 02:40:00|3701.6|3689.6|3700|3688|3705.6|3693.6|3697.5|3685.5|15
1609123500000|2020-12-28 02:45:00|3700.5|3688.5|3695.5|3683.5|3706.5|3694.5|3694.5|3682.5|27
1609123800000|2020-12-28 02:50:00|3695|3683|3692.5|3680.5|3697.6|3685.6|3690.4|3678.4|58
1609124100000|2020-12-28 02:55:00|3693|3681|3693.5|3681.5|3695.1|3683.1|3687.6|3675.6|51
1609124400000|2020-12-28 03:00:00|3694|3682|3692.7|3680.7|3694.8|3682.8|3690.4|3678.4|74
1609124700000|2020-12-28 03:05:00|3692.2|3680.2|3693.8|3681.8|3695.3|3683.3|3692.1|3680.1|29
1609125000000|2020-12-28 03:10:00|3692.7|3680.7|3682|3670|3692.8|3680.8|3682|3670|121
1609125300000|2020-12-28 03:15:00|3682.5|3670.5|3683.1|3671.1|3687.1|3675.1|3682|3670|12
1609125600000|2020-12-28 03:20:00|3682.7|3670.7|3682|3670|3684.1|3672.1|3678.7|3666.7|13
1609125900000|2020-12-28 03:25:00|3682.1|3670.1|3682.4|3670.4|3683|3671|3680|3668|43
1609126200000|2020-12-28 03:30:00|3682.3|3670.3|3684.6|3672.6|3687.1|3675.1|3682.3|3670.3|50
1609126500000|2020-12-28 03:35:00|3685.2|3673.2|3684.2|3672.2|3685.6|3673.6|3679.6|3667.6|16
1609126800000|2020-12-28 03:40:00|3684.7|3672.7|3685.3|3673.3|3685.8|3673.8|3683.2|3671.2|56
1609127100000|2020-12-28 03:45:00|3685.4|3673.4|3686.1|3674.1|3687.1|3675.1|3685.1|3673.1|39
1609127400000|2020-12-28 03:50:00|3686.7|3674.7|3685.1|3673.1|3686.7|3674.7|3685|3673|1
1609127700000|2020-12-28 03:55:00|3684.7|3672.7|3681.1|3669.1|3684.7|3672.7|3680.1|3668.1|10
1609128000000|2020-12-28 04:00:00|3680.7|3668.7|3681.1|3669.1|3682.1|3670.1|3679.1|3667.1|0
1609128300000|2020-12-28 04:05:00|3680.6|3668.6|3681.5|3669.5|3682.1|3670.1|3680.6|3668.6|3
1609128600000|2020-12-28 04:10:00|3681.6|3669.6|3683.7|3671.7|3684.3|3672.3|3681.6|3669.6|55
1609128900000|2020-12-28 04:15:00|||||||||9
1609129200000|2020-12-28 04:20:00|3684.2|3672.2|3683.7|3671.7|3684.3|3672.3|3683.7|3671.7|12
1609129500000|2020-12-28 04:25:00|3684.3|3672.3|3684.1|3672.1|3685.1|3673.1|3681.1|3669.1|74
1609137000000|2020-12-28 06:30:00|3656.8|3644.8|3657.6|3645.6|3658.8|3646.8|3652.2|3640.2|16
1609137300000|2020-12-28 06:35:00|3659.6|3647.6|3661.4|3649.4|3662.4|3650.4|3658.1|3646.1|12
1609137600000|2020-12-28 06:40:00|3661.5|3649.5|3665.8|3653.8|3668.3|3656.3|3661.5|3649.5|43
1609137900000|2020-12-28 06:45:00|3666.2|3654.2|3658.2|3646.2|3666.2|3654.2|3657.7|3645.7|7
1609138200000|2020-12-28 06:50:00|3657.8|3645.8|3659|3647|3659|3647|3654.4|3642.4|51
1609138500000|2020-12-28 06:55:00|3658.6|3646.6|3665.2|3653.2|3665.2|3653.2|3658.3|3646.3|41
1609138800000|2020-12-28 07:00:00|3666.8|3654.8|3671.9|3659.9|3672.9|3660.9|3666.7|3654.7|46
1609139100000|2020-12-28 07:05:00|3672|3660|3676.7|3664.7|3677.6|3665.6|3671.1|3659.1|124
1609139400000|2020-12-28 07:10:00|3676.1|3664.1|3682.2|3670.2|3685|3673|3674.7|3662.7|28
1609139700000|2020-12-28 07:15:00|3682.1|3670.1|3680.5|3668.5|3682.1|3670.1|3678.9|3666.9|1
1609140000000|2020-12-28 07:20:00|3680.4|3668.4|3679.7|3667.7|3681.5|3669.5|3678.1|3666.1|4
1609140300000|2020-12-28 07:25:00|3679.3|3667.3|3679.6|3667.6|3679.7|3667.7|3677.6|3665.6|5
1609140600000|2020-12-28 07:30:00|3680.5|3668.5|3680.4|3668.4|3681.4|3669.4|3679.9|3667.9|0
1609140900000|2020-12-28 07:35:00|3680.9|3668.9|3685.8|3673.8|3685.8|3673.8|3680.9|3668.9|86
1609141200000|2020-12-28 07:40:00|3687.1|3675.1|3690.1|3678.1|3692.3|3680.3|3685.2|3673.2|99
1609141500000|2020-12-28 07:45:00|3689.6|3677.6|3691.8|3679.8|3692.4|3680.4|3688.5|3676.5|15
1609141800000|2020-12-28 07:50:00|3690.3|3678.3|3689|3677|3690.8|3678.8|3688.6|3676.6|25
1609142100000|2020-12-28 07:55:00|3689.1|3677.1|3691.6|3679.6|3691.7|3679.7|3689|3677|0
1609142400000|2020-12-28 08:00:00|3690.7|3678.7|3689.5|3677.5|3691.8|3679.8|3689.5|3677.5|0
1609142700000|2020-12-28 08:05:00|3688.9|3676.9|3688.8|3676.8|3689.4|3677.4|3688.3|3676.3|77
1609143000000|2020-12-28 08:10:00|3688.3|3676.3|3685.1|3673.1|3689.5|3677.5|3684.1|3672.1|68
1609143300000|2020-12-28 08:15:00|3686.6|3674.6|3689.7|3677.7|3689.7|3677.7|3685.6|3673.6|3
1609143600000|2020-12-28 08:20:00|3690.1|3678.1|3691.1|3679.1|3692.3|3680.3|3689.1|3677.1|18
1609143900000|2020-12-28 08:25:00|3691.7|3679.7|3692|3680|3692.3|3680.3|3690.9|3678.9|21
1609144200000|2020-12-28 08:30:00|3692.1|3680.1|3688.6|3676.6|3692.2|3680.2|3688.6|3676.6|23
1609144500000|2020-12-28 08:35:00|3689.1|3677.1|3689.8|3677.8|3690.4|3678.4|3688.2|3676.2|90
1609144800000|2020-12-28 08:40:00|3689.4|3677.4|3689.4|3677.4|3689.8|3677.8|3688.2|3676.2|31
1609145100000|2020-12-28 08:45:00|3689.5|3677.5|3691.5|3679.5|3695|3683|3689.4|3677.4|29
1609145400000|2020-12-28 08:50:00|3691.1|3679.1|3689.3|3677.3|3691.1|3679.1|3688.8|3676.8|2
1609145700000|2020-12-28 08:55:00|3689.8|3677.8|3689.8|3677.8|3692.8|3680.8|3688.8|3676.8|15
1609146000000|2020-12-28 09:00:00|3689.3|3677.3|3689.8|3677.8|3690.8|3678.8|3688.2|3676.2|1
1609146300000|2020-12-28 09:05:00|3689.7|3677.7|3692.3|3680.3|3693.4|3681.4|3689.7|3677.7|2
1609146600000|2020-12-28 09:10:00|3693.2|3681.2|3711.7|3699.7|3712.2|3700.2|3693.2|3681.2|142
1609146900000|2020-12-28 09:15:00|3712.1|3700.1|3709.6|3697.6|3716.4|3704.4|3709.6|3697.6|46
1609147200000|2020-12-28 09:20:00|3710.1|3698.1|3704.6|3692.6|3711.7|3699.7|3703.1|3691.1|61
1609147500000|2020-12-28 09:25:00|3703.7|3691.7|3691.1|3679.1|3704.6|3692.6|3691.1|3679.1|7
1609147800000|2020-12-28 09:30:00|3690.7|3678.7|3692.2|3680.2|3692.2|3680.2|3688|3676|69
1609148100000|2020-12-28 09:35:00|3691.7|3679.7|3692.2|3680.2|3692.2|3680.2|3690.1|3678.1|25
1609148400000|2020-12-28 09:40:00|3693.5|3681.5|3696.6|3684.6|3697.2|3685.2|3693.5|3681.5|138
1609148700000|2020-12-28 09:45:00|3697.5|3685.5|3693.1|3681.1|3698.2|3686.2|3689.6|3677.6|28
1609149000000|2020-12-28 09:50:00|3692.6|3680.6|3693.7|3681.7|3697.9|3685.9|3691|3678.8|28
1609149300000|2020-12-28 09:55:00|3693.8|3681.8|3697.5|3685.5|3700|3688|3692|3680|156
1609209000000|2020-12-29 02:30:00|3701|3685|3685.6|3673.6|3703.2|3691.2|3683.1|3671.1|2
1609209300000|2020-12-29 02:35:00|3686.1|3674.1|3678.3|3666.3|3687.6|3675.6|3674.9|3662.9|6
1609209600000|2020-12-29 02:40:00|3677.8|3665.8|3675.8|3663.8|3681.7|3669.7|3673|3661|46
1609209900000|2020-12-29 02:45:00|3675.9|3663.9|3673.2|3661.2|3677|3665|3672.8|3660.8|9
1609210200000|2020-12-29 02:50:00|3673.3|3661.3|3673|3661|3676.1|3664.1|3671.5|3659.5|22
1609210500000|2020-12-29 02:55:00|3672.6|3660.6|3669.9|3657.9|3673.7|3661.7|3668.5|3656.5|24
1609210800000|2020-12-29 03:00:00|3670.4|3658.4|3675.4|3663.4|3676.5|3664.5|3669.4|3657.4|25
1609211100000|2020-12-29 03:05:00|3674.5|3662.5|3669.1|3657.1|3674.5|3662.5|3668.5|3656.5|29
1609211400000|2020-12-29 03:10:00|3669|3657|3669.6|3657.6|3670.8|3658.8|3667.5|3655.5|42
1609211700000|2020-12-29 03:15:00|3670.1|3658.1|3673.8|3661.8|3673.9|3661.9|3666.5|3654.5|78
1609212000000|2020-12-29 03:20:00|3674.3|3662.3|3680.7|3668.7|3680.7|3668.7|3673.2|3661.2|40
1609212300000|2020-12-29 03:25:00|3680.2|3668.2|3677.4|3665.4|3682|3670|3675.7|3663.7|14
1609212600000|2020-12-29 03:30:00|3677.6|3665.6|3678.6|3666.6|3679.7|3667.7|3677.6|3665.6|0
1609212900000|2020-12-29 03:35:00|3678.2|3666.2|3676.2|3664.2|3679.7|3667.7|3675.7|3663.7|4
1609213200000|2020-12-29 03:40:00|3676.7|3664.7|3679.1|3667.1|3679.7|3667.7|3676.2|3664.2|0
1609213500000|2020-12-29 03:45:00|3678.2|3666.2|3674.9|3662.9|3678.2|3666.2|3674.9|3662.9|3
1609213800000|2020-12-29 03:50:00|3675|3663|3674.9|3662.9|3677.1|3665.1|3672.4|3660.4|7
1609214100000|2020-12-29 03:55:00|3674.8|3662.8|3677.6|3665.6|3677.6|3665.6|3674.8|3662.8|1
1609214400000|2020-12-29 04:00:00|3677.1|3665.1|3675.3|3663.3|3677.6|3665.6|3675.3|3663.3|3
1609214700000|2020-12-29 04:05:00|3674.8|3662.8|3677.6|3665.6|3677.6|3665.6|3674.8|3662.8|0
1609215000000|2020-12-29 04:10:00|3676.7|3664.7|3675.6|3663.6|3677|3665|3675|3663|5
1609215300000|2020-12-29 04:15:00|3675.1|3663.1|3677|3665|3677.1|3665.1|3675|3663|4
1609215600000|2020-12-29 04:20:00|3676.8|3664.8|3674.3|3662.3|3676.8|3664.8|3674.3|3662.3|77
1609215900000|2020-12-29 04:25:00|3673|3661|3667.4|3655.4|3673|3661|3667.4|3655.4|68
1609223400000|2020-12-29 06:30:00|3663.7|3651.7|3670.4|3658.4|3670.9|3658.9|3660.8|3648.8|83
1609223700000|2020-12-29 06:35:00|3670.2|3658.2|3672.1|3660.1|3672.5|3660.5|3669.4|3657.4|14
1609224000000|2020-12-29 06:40:00|3674.1|3662.1|3671.4|3659.4|3675.4|3663.4|3670.2|3658.2|18
1609224300000|2020-12-29 06:45:00|3671|3659|3671.4|3659.4|3673.3|3661.3|3670|3658|31
1609224600000|2020-12-29 06:50:00|3671.9|3659.9|3674.3|3662.3|3674.3|3662.3|3671.6|3659.6|16
1609224900000|2020-12-29 06:55:00|3673.7|3661.7|3672.7|3660.7|3675.4|3663.4|3672.6|3660.6|35
1609225200000|2020-12-29 07:00:00|3672.2|3660.2|3667|3655|3674.1|3662.1|3665.5|3653.5|13
1609225500000|2020-12-29 07:05:00|3667.5|3655.5|3669.5|3657.5|3669.6|3657.6|3665.5|3653.5|2
1609225800000|2020-12-29 07:10:00|3669.6|3657.6|3671.6|3659.6|3671.6|3659.6|3668.5|3656.5|2
1609226100000|2020-12-29 07:15:00|3672.3|3660.3|3670.6|3658.6|3672.3|3660.3|3669.5|3657.5|12
1609226400000|2020-12-29 07:20:00|3670.7|3658.7|3661.2|3649.2|3671.2|3659.2|3660.6|3648.6|6
1609226700000|2020-12-29 07:25:00|3660.6|3648.6|3662.2|3650.2|3664.9|3652.9|3658.6|3646.6|3
1609227000000|2020-12-29 07:30:00|3662.3|3650.3|3661.4|3649.4|3664.5|3652.5|3661.4|3649.4|3
1609227300000|2020-12-29 07:35:00|3661|3649|3661.5|3649.5|3662.5|3650.5|3660.8|3648.8|3
1609227600000|2020-12-29 07:40:00|3661.4|3649.4|3657.7|3645.7|3661.4|3649.4|3656.1|3644.1|22
1609227900000|2020-12-29 07:45:00|3657.2|3645.2|3659.1|3647.1|3659.6|3647.6|3656.1|3644.1|0
1609228200000|2020-12-29 07:50:00|3659.2|3647.2|3660.2|3648.2|3660.2|3648.2|3658.8|3646.8|14
1609228500000|2020-12-29 07:55:00|3659.8|3647.8|3669.9|3657.9|3669.9|3657.9|3659.8|3647.8|21
1609228800000|2020-12-29 08:00:00|3669.4|3657.4|3672.7|3660.7|3672.7|3660.7|3666.8|3654.8|11
1609229100000|2020-12-29 08:05:00|3672.3|3660.3|3670.3|3658.3|3673.3|3661.3|3669.3|3657.3|0
1609229400000|2020-12-29 08:10:00|3670.1|3658.1|3668.3|3656.3|3670.3|3658.3|3665.4|3653.4|1
1609229700000|2020-12-29 08:15:00|3667.9|3655.9|3667.2|3655.2|3670.4|3658.4|3664.8|3652.8|9
1609230000000|2020-12-29 08:20:00|3664.2|3652.2|3667.9|3655.9|3667.9|3655.9|3663.7|3651.7|2
1609230300000|2020-12-29 08:25:00|3668.4|3656.4|3669.8|3657.8|3670.4|3658.4|3667.3|3655.3|1
1609230600000|2020-12-29 08:30:00|3669.4|3657.4|3671.8|3659.8|3674|3662|3669.3|3657.3|0
1609230900000|2020-12-29 08:35:00|3671.3|3659.3|3670.7|3658.7|3673.5|3661.5|3670.7|3658.7|1
1609231200000|2020-12-29 08:40:00|3670.2|3658.2|3663.8|3651.8|3670.2|3658.2|3662.8|3650.8|4
1609231500000|2020-12-29 08:45:00|3663.4|3651.4|3662.3|3650.3|3666.1|3654.1|3662.3|3650.3|3
1609231800000|2020-12-29 08:50:00|3661.8|3649.8|3660.8|3648.8|3661.8|3649.8|3660.3|3648.3|20
1609232100000|2020-12-29 08:55:00|3660.9|3648.9|3660.4|3648.4|3660.9|3648.9|3660.4|3648.4|1
1609232400000|2020-12-29 09:00:00|3660.5|3648.5|3661.8|3649.8|3661.8|3649.8|3660.5|3648.5|1
1609232700000|2020-12-29 09:05:00|3661.7|3649.7|3664.8|3652.8|3664.8|3652.8|3661.7|3649.7|92
1609233000000|2020-12-29 09:10:00|3663.5|3651.5|3663.8|3651.8|3664.5|3652.5|3658.7|3646.7|17
1609233300000|2020-12-29 09:15:00|3663.9|3651.9|3663|3651|3664.2|3652.2|3663|3651|1
1609233600000|2020-12-29 09:20:00|3662.5|3650.5|3663.8|3651.8|3664|3652|3661.4|3649.4|1
1609233900000|2020-12-29 09:25:00|3663.9|3651.9|3667.7|3655.7|3667.7|3655.7|3663.8|3651.8|11
1609234200000|2020-12-29 09:30:00|3667.8|3655.8|3675.1|3663.1|3675.2|3663.2|3667.8|3655.8|66
1609234500000|2020-12-29 09:35:00|3675.2|3663.2|3678.2|3666.2|3678.9|3666.9|3674.4|3662.4|56
1609234800000|2020-12-29 09:40:00|3678.1|3666.1|3678.8|3666.8|3681.3|3669.3|3678.1|3666.1|56
1609235100000|2020-12-29 09:45:00|3678.9|3666.9|3683.7|3671.7|3685.3|3673.3|3678.9|3666.9|81
1609235400000|2020-12-29 09:50:00|3683.3|3671.3|3697|3685|3697|3685|3683.2|3671.2|200
1609235700000|2020-12-29 09:55:00|3697.3|3685.3|3695.9|3683.9|3703.7|3691.7|3694|3674.9|89
1609295400000|2020-12-30 02:30:00|3725.9|3709.9|3717.2|3705.2|3727.9|3713.9|3706.7|3686.7|7
1609295700000|2020-12-30 02:35:00|3717.7|3705.7|3703.1|3691.1|3719.1|3707.1|3702.1|3690.1|32
1609296000000|2020-12-30 02:40:00|3703.6|3691.6|3706.7|3694.7|3708.2|3696.2|3702.7|3690.7|24
1609296300000|2020-12-30 02:45:00|3705.7|3693.7|3711.5|3699.5|3714.1|3702.1|3705.2|3693.2|0
1609296600000|2020-12-30 02:50:00|3712.1|3700.1|3729.6|3717.6|3731.4|3719.4|3711.5|3699.5|17
1609296900000|2020-12-30 02:55:00|3729.7|3717.7|3728.9|3716.9|3729.7|3717.7|3726.3|3714.3|3
1609297200000|2020-12-30 03:00:00|3729.3|3717.3|3728|3716|3735.4|3723.4|3725|3713|15
1609297500000|2020-12-30 03:05:00|3727.5|3715.5|3724.8|3712.8|3728|3716|3724.7|3712.7|5
1609297800000|2020-12-30 03:10:00|3724.3|3712.3|3728.2|3716.2|3729.3|3717.3|3724.2|3712.2|1
1609298100000|2020-12-30 03:15:00|3728.1|3716.1|3737.1|3725.1|3738.6|3726.6|3728.1|3716.1|1
1609298400000|2020-12-30 03:20:00|3736.5|3724.5|3731.1|3719.1|3736.5|3724.5|3729.4|3717.4|31
1609298700000|2020-12-30 03:25:00|3730.6|3718.6|3731.6|3719.6|3731.6|3719.6|3727.5|3715.5|11
1609299000000|2020-12-30 03:30:00|3732.2|3720.2|3729|3717|3733|3721|3727.9|3715.9|0
1609299300000|2020-12-30 03:35:00|3730|3718|3726.9|3714.9|3730|3718|3725.3|3713.3|11
1609299600000|2020-12-30 03:40:00|3726.7|3714.7|3726|3714|3726.7|3714.7|3725.4|3713.4|0
1609299900000|2020-12-30 03:45:00|3725.9|3713.9|3724.3|3712.3|3726|3714|3723.6|3711.6|7
1609300200000|2020-12-30 03:50:00|3723.9|3711.9|3720.3|3708.3|3724|3712|3718.8|3706.8|13
1609300500000|2020-12-30 03:55:00|3720.4|3708.4|3728.7|3716.7|3728.7|3716.7|3720.4|3708.4|33
1609300800000|2020-12-30 04:00:00|3728.5|3716.5|3731.4|3719.4|3734.8|3722.8|3728.5|3716.5|48
1609301100000|2020-12-30 04:05:00|3732|3720|3731|3719|3732|3720|3730.8|3718.8|8
1609301400000|2020-12-30 04:10:00|3730.8|3718.8|3729.8|3717.8|3731.4|3719.4|3729.2|3717.2|10
1609301700000|2020-12-30 04:15:00|3730.6|3718.6|3729.4|3717.4|3730.8|3718.8|3728.3|3716.3|10
1609302000000|2020-12-30 04:20:00|3730|3718|3727.2|3715.2|3730|3718|3727.2|3715.2|22
1609302300000|2020-12-30 04:25:00|3727.1|3715.1|3726.6|3714.6|3727.8|3715.8|3725.9|3713.9|56
1609309800000|2020-12-30 06:30:00|3721.8|3709.8|3723.8|3711.8|3725.1|3713.1|3715.4|3703.4|27
1609310100000|2020-12-30 06:35:00|3723.9|3711.9|3725.9|3713.9|3726.5|3714.5|3723.9|3711.9|17
1609310400000|2020-12-30 06:40:00|3725.4|3713.4|3729.7|3717.7|3730.2|3718.2|3720.5|3708.4|20
1609310700000|2020-12-30 06:45:00|3729.3|3717.3|3723.6|3711.6|3729.7|3717.7|3723|3711|10
1609311000000|2020-12-30 06:50:00|3723.1|3711.1|3716.1|3704.1|3726.2|3714.2|3716.1|3704.1|38
1609311300000|2020-12-30 06:55:00|3716|3704|3722.2|3710.2|3722.7|3710.7|3716|3704|4
1609311600000|2020-12-30 07:00:00|3721.7|3709.7|3718|3706|3721.7|3709.7|3715.3|3703.3|22
1609311900000|2020-12-30 07:05:00|3718.4|3706.4|3720|3708|3722|3710|3717.5|3705.5|5
1609312200000|2020-12-30 07:10:00|3720.4|3708.4|3720.9|3708.9|3722|3710|3718.5|3706.5|7
1609312500000|2020-12-30 07:15:00|3721.3|3709.3|3718.4|3706.4|3721.4|3709.4|3718.4|3706.4|4
1609312800000|2020-12-30 07:20:00|3718.8|3706.8|3717.2|3705.2|3719.8|3707.8|3716.2|3704.2|15
1609313100000|2020-12-30 07:25:00|3716.2|3704.2|3719.9|3707.9|3720.4|3708.4|3716.2|3704.2|8
1609313400000|2020-12-30 07:30:00|3719.8|3707.8|3719.4|3707.4|3723.5|3711.5|3719|3707|6
1609313700000|2020-12-30 07:35:00|3719|3707|3721.7|3709.7|3723.8|3711.8|3719|3707|12
1609314000000|2020-12-30 07:40:00|3721.2|3709.2|3716.7|3704.7|3722.8|3710.8|3716.7|3704.7|11
1609314300000|2020-12-30 07:45:00|3717.2|3705.2|3716.1|3704.1|3717.7|3705.7|3713.1|3701.1|35
1609314600000|2020-12-30 07:50:00|3715.6|3703.6|3719.6|3707.6|3721.6|3709.6|3715|3703|19
1609314900000|2020-12-30 07:55:00|3719.1|3707.1|3722.6|3710.6|3724.3|3712.3|3718.7|3706.7|5
1609315200000|2020-12-30 08:00:00|3722.1|3710.1|3726.7|3714.7|3727.4|3715.4|3722|3710|38
1609315500000|2020-12-30 08:05:00|3726.5|3714.5|3724.6|3712.6|3727.2|3715.2|3718.6|3706.6|10
1609315800000|2020-12-30 08:10:00|3725|3713|3723.4|3711.4|3725.6|3713.6|3722.9|3710.9|20
1609316100000|2020-12-30 08:15:00|3723.6|3711.6|3725.4|3713.4|3725.4|3713.4|3723.6|3711.6|10
1609316400000|2020-12-30 08:20:00|3725.3|3713.3|3737|3725|3737|3725|3725.3|3713.3|60
1609316700000|2020-12-30 08:25:00|3737.1|3725.1|3739|3727|3743.8|3731.8|3735.1|3723.1|81
1609317000000|2020-12-30 08:30:00|3739.4|3727.4|3735.8|3723.8|3739.4|3727.4|3730.6|3718.6|19
1609317300000|2020-12-30 08:35:00|3736.4|3724.4|3737.8|3725.8|3737.8|3725.8|3734.6|3722.6|4
1609317600000|2020-12-30 08:40:00|3738.8|3726.8|3737.7|3725.7|3740.2|3728.2|3737.7|3725.7|33
1609317900000|2020-12-30 08:45:00|3737.2|3725.2|3740|3728|3743|3731|3736.6|3724.6|83
1609318200000|2020-12-30 08:50:00|3739.5|3727.5|3738.9|3726.9|3741.6|3729.6|3738.9|3726.9|2
1609318500000|2020-12-30 08:55:00|3738|3726|3742|3730|3742|3730|3733.9|3721.9|61
1609318800000|2020-12-30 09:00:00|3741.6|3729.6|3733.4|3721.4|3743|3731|3732.3|3720.3|55
1609319100000|2020-12-30 09:05:00|3733.8|3721.8|3732.9|3720.9|3733.9|3721.9|3727|3715|0
1609319400000|2020-12-30 09:10:00|3732.5|3720.5|3734.5|3722.5|3735|3723|3731.3|3719.3|7
1609319700000|2020-12-30 09:15:00|3734.4|3722.4|3741.8|3729.8|3741.8|3729.8|3732.4|3720.4|19
1609320000000|2020-12-30 09:20:00|3742.3|3730.3|3744.2|3732.2|3750.1|3738.1|3741.8|3729.8|135
1609320300000|2020-12-30 09:25:00|3743.7|3731.7|3747.2|3735.2|3749.5|3737.5|3743.4|3731.4|25
1609320600000|2020-12-30 09:30:00|3747.1|3735.1|3744.6|3732.6|3749.2|3737.2|3743.2|3731.2|13
1609320900000|2020-12-30 09:35:00|3744|3732|3743.7|3731.7|3744.8|3732.8|3740.8|3728.8|56
1609321200000|2020-12-30 09:40:00|3744.2|3732.2|3748.2|3736.2|3755.1|3743.1|3743.2|3731.2|127
1609321500000|2020-12-30 09:45:00|3749.2|3737.2|3756.6|3744.6|3757.4|3745.4|3749.2|3737.2|21
1609321800000|2020-12-30 09:50:00|3755.6|3743.6|3755.3|3743.3|3756.4|3744.4|3751.2|3739.2|24
1609322100000|2020-12-30 09:55:00|3754.9|3742.9|3737.2|3725.2|3755.6|3743.6|3737.1|3725.1|208
1609381800000|2020-12-31 02:30:00|3757.2|3745.2|3749.2|3737.2|3757.8|3745.8|3748.4|3736.4|125
1609382100000|2020-12-31 02:35:00|3749.4|3737.4|3754.6|3742.6|3755|3743|3748.4|3736.4|62
1609382400000|2020-12-31 02:40:00|3753.6|3741.6|3752.8|3740.8|3756.7|3744.4|3751.4|3735.4|67
1609382700000|2020-12-31 02:45:00|3752.3|3740.3|3749.2|3737.2|3752.6|3740.6|3748.2|3736.2|24
1609383000000|2020-12-31 02:50:00|3748.3|3736.3|3742.2|3730.2|3748.3|3736.3|3738.3|3726.3|4
1609383300000|2020-12-31 02:55:00|3741.8|3729.8|3739.1|3727.1|3743.7|3731.7|3738.5|3726.5|6
1609383600000|2020-12-31 03:00:00|3738.7|3726.7|3726.5|3714.5|3740.7|3728.7|3726.1|3714.1|74
1609383900000|2020-12-31 03:05:00|3726.4|3714.4|3716.5|3704.5|3728.3|3716.3|3714.3|3702.3|38
1609384200000|2020-12-31 03:10:00|3717.3|3705.3|3720.8|3708.8|3720.8|3708.8|3712.9|3700.9|10
1609384500000|2020-12-31 03:15:00|3721.3|3709.3|3714.8|3702.8|3721.3|3709.3|3712.2|3700.2|25
1609384800000|2020-12-31 03:20:00|3715|3703|3712.4|3700.4|3716.8|3704.8|3707.2|3695.2|2
1609385100000|2020-12-31 03:25:00|3711.9|3699.9|3707.4|3695.4|3713.2|3701.2|3705.2|3693.2|24
1609385400000|2020-12-31 03:30:00|3707.6|3695.6|3715.1|3703.1|3715.5|3703.5|3707.6|3695.6|1
1609385700000|2020-12-31 03:35:00|3714.6|3702.6|3715.2|3703.2|3716.2|3704.2|3714|3702|4
1609386000000|2020-12-31 03:40:00|3714.6|3702.6|3716.3|3704.3|3718.7|3706.7|3714.6|3702.6|9
1609386300000|2020-12-31 03:45:00|3716.7|3704.7|3719.5|3707.5|3723.1|3711.1|3716.7|3704.7|52
1609386600000|2020-12-31 03:50:00|3720.5|3708.5|3721.1|3709.1|3721.7|3709.7|3720.5|3708.5|0
1609386900000|2020-12-31 03:55:00|3721.5|3709.5|3718.4|3706.4|3722.1|3710.1|3717.1|3705.1|6
1609387200000|2020-12-31 04:00:00|3718.5|3706.5|3718.1|3706.1|3719.1|3707.1|3717.1|3705.1|4
1609387500000|2020-12-31 04:05:00|3718.5|3706.5|3713.4|3701.4|3719.1|3707.1|3711.8|3699.8|9
1609387800000|2020-12-31 04:10:00|3713.8|3701.8|3718.5|3706.5|3718.8|3706.8|3713.8|3701.8|2
1609388100000|2020-12-31 04:15:00|3718.6|3706.6|3716.3|3704.3|3721.2|3709.2|3714.8|3702.8|59
1609388400000|2020-12-31 04:20:00|3716|3704|3713.8|3701.8|3716.4|3704.4|3713.8|3701.8|42
1609388700000|2020-12-31 04:25:00|3714.2|3702.2|3711.6|3699.6|3716.7|3704.7|3711.2|3699.2|147
1609396200000|2020-12-31 06:30:00|3716.5|3704.5|3721.5|3709.5|3722.6|3710.6|3716|3704|22
1609396500000|2020-12-31 06:35:00|3722.1|3710.1|3730.1|3718.1|3730.1|3718.1|3720.6|3708.6|51
1609396800000|2020-12-31 06:40:00|3729.7|3717.7|3725.8|3713.8|3731.5|3719.5|3725.8|3713.8|4
1609397100000|2020-12-31 06:45:00|3726.6|3714.6|3726.6|3714.6|3730.1|3718.1|3725.5|3713.5|0
1609397400000|2020-12-31 06:50:00|3727|3715|3722.3|3710.3|3727.1|3715.1|3720.8|3708.8|36
1609397700000|2020-12-31 06:55:00|3721.9|3709.9|3721.9|3709.9|3723.8|3711.8|3720.4|3708.4|0
1609398000000|2020-12-31 07:00:00|3722.4|3710.4|3722.6|3710.6|3725.2|3713.2|3718.4|3706.4|75
1609398300000|2020-12-31 07:05:00|3722.5|3710.5|3728.6|3716.6|3728.7|3716.7|3722.4|3710.4|20
1609398600000|2020-12-31 07:10:00|3726.6|3714.6|3729.2|3717.2|3729.2|3717.2|3724.7|3712.7|12
1609398900000|2020-12-31 07:15:00|3728.7|3716.7|3734.4|3722.4|3734.5|3722.5|3728.6|3716.6|59
1609399200000|2020-12-31 07:20:00|3734.3|3722.3|3733.3|3721.3|3734.8|3722.8|3732.3|3720.3|19
1609399500000|2020-12-31 07:25:00|3732.9|3720.9|3735.9|3723.9|3735.9|3723.9|3730.1|3718.1|16
1609399800000|2020-12-31 07:30:00|3736.7|3724.7|3738.7|3726.7|3738.7|3726.7|3734.5|3722.5|30
1609400100000|2020-12-31 07:35:00|3739.1|3727.1|3732.3|3720.3|3741.1|3729.1|3732.3|3720.3|13
1609400400000|2020-12-31 07:40:00|3731.9|3719.9|3729.7|3717.7|3731.9|3719.9|3729.2|3717.2|23
1609400700000|2020-12-31 07:45:00|3729.9|3717.9|3727.8|3715.8|3730.9|3718.9|3727|3715|10
1609401000000|2020-12-31 07:50:00|3728.3|3716.3|3731.3|3719.3|3732.4|3720.4|3727.8|3715.8|3
1609401300000|2020-12-31 07:55:00|3731.7|3719.7|3729.2|3717.2|3732.4|3720.4|3729.2|3717.2|0
1609401600000|2020-12-31 08:00:00|3728.8|3716.8|3731.8|3719.8|3732.6|3720.6|3726.6|3714.6|22
1609401900000|2020-12-31 08:05:00|3731.9|3719.9|3726.3|3714.3|3732.3|3720.3|3725.9|3713.9|0
1609402200000|2020-12-31 08:10:00|3726.8|3714.8|3720.5|3708.5|3728.8|3716.8|3718.5|3706.5|13
1609402500000|2020-12-31 08:15:00|3721.5|3709.5|3722.1|3710.1|3722.5|3710.5|3719.5|3707.5|14
1609402800000|2020-12-31 08:20:00|3722|3710|3721.6|3709.6|3722.1|3710.1|3718.9|3706.9|2
1609403100000|2020-12-31 08:25:00|3721.5|3709.5|3721.1|3709.1|3722.1|3710.1|3720.1|3708.1|4
1609403400000|2020-12-31 08:30:00|3721.5|3709.5|3719|3707|3722|3710|3717.9|3705.9|17
1609403700000|2020-12-31 08:35:00|3718.6|3706.6|3719.7|3707.7|3720.7|3708.7|3716.7|3704.7|49
1609404000000|2020-12-31 08:40:00|3718.2|3706.2|3724.6|3712.6|3727.2|3715.2|3718.2|3706.2|3
1609404300000|2020-12-31 08:45:00|3724.7|3712.7|3728|3716|3729.2|3717.2|3721.6|3709.6|23
1609404600000|2020-12-31 08:50:00|3727.2|3715.2|3722.4|3710.4|3728.6|3716.6|3722.4|3710.4|38
1609404900000|2020-12-31 08:55:00|3722.3|3710.3|3720.5|3708.5|3722.3|3710.3|3720.4|3708.4|10
1609405200000|2020-12-31 09:00:00|3720|3708|3723.6|3711.6|3725.3|3713.3|3720|3708|12
1609405500000|2020-12-31 09:05:00|3724.1|3712.1|3727.8|3715.8|3731.8|3719.8|3723.6|3711.6|33
1609405800000|2020-12-31 09:10:00|3728.2|3716.2|3727.2|3715.2|3729.3|3717.3|3726.5|3714.5|0
1609406100000|2020-12-31 09:15:00|3727.6|3715.6|3732.3|3720.3|3732.7|3720.7|3726.7|3714.7|0
1609406400000|2020-12-31 09:20:00|3731.7|3719.7|3727.6|3715.6|3734.3|3722.3|3727.1|3715.1|11
1609406700000|2020-12-31 09:25:00|3727.2|3715.2|3736.3|3724.3|3736.5|3724.5|3725.5|3713.5|8
1609407000000|2020-12-31 09:30:00|3735.7|3723.7|3731.9|3719.9|3736.7|3724.7|3731.3|3719.3|30
1609407300000|2020-12-31 09:35:00|3732.7|3720.7|3731.9|3719.9|3736.9|3724.9|3731.4|3719.4|28
1609407600000|2020-12-31 09:40:00|3731.8|3719.8|3735.2|3723.2|3738.8|3726.8|3731.3|3719.3|21
1609407900000|2020-12-31 09:45:00|3735.6|3723.6|3739.8|3727.8|3741|3729|3735.6|3723.6|36
1609408200000|2020-12-31 09:50:00|3740.8|3728.8|3739|3727|3741.8|3729.8|3737.2|3725.2|45
1609408500000|2020-12-31 09:55:00|3738.6|3726.6|3735.2|3723.2|3738.6|3726.6|3733|3721|135
1609727400000|2021-01-04 02:30:00|3778.9|3766.9|3793.7|3781.7|3795.4|3783.4|3776|3764|237
1609727700000|2021-01-04 02:35:00|3794|3782|3792.5|3780.5|3798.3|3786.3|3791.3|3779.3|18
1609728000000|2021-01-04 02:40:00|3793|3781|3792|3780|3796.3|3784.3|3791.3|3779.3|4
1609728300000|2021-01-04 02:45:00|3792.3|3780.3|3795.3|3783.3|3799.3|3787.3|3789.6|3777.6|47
1609728600000|2021-01-04 02:50:00|3795.6|3783.6|3792.1|3780.1|3796.8|3784.8|3790.9|3778.9|20
1609728900000|2021-01-04 02:55:00|3791.6|3779.6|3792.9|3780.9|3798.1|3786.1|3791.6|3779.6|20
1609729200000|2021-01-04 03:00:00|3792.4|3780.4|3792.2|3780.2|3795.9|3783.9|3791.5|3779.5|23
1609729500000|2021-01-04 03:05:00|3792.5|3780.5|3795.3|3783.3|3798.2|3786.2|3791.8|3779.8|96
1609729800000|2021-01-04 03:10:00|3795.8|3783.8|3795.8|3783.8|3799.2|3787.2|3792.8|3780.8|15
1609730100000|2021-01-04 03:15:00|3794.8|3782.8|3796.8|3784.8|3798.8|3786.8|3793.8|3781.8|15
1609730400000|2021-01-04 03:20:00|3797.1|3785.1|3802.3|3790.3|3804.1|3792.1|3797.1|3785.1|35
1609730700000|2021-01-04 03:25:00|3802.6|3790.6|3804.4|3792.4|3804.8|3792.8|3802.3|3790.3|21
1609731000000|2021-01-04 03:30:00|3804.1|3792.1|3805.4|3793.4|3805.4|3793.4|3803.4|3791.4|58
1609731300000|2021-01-04 03:35:00|3804.7|3792.7|3801.4|3789.4|3805.4|3793.4|3791.1|3771.1|157
1609731600000|2021-01-04 03:40:00|3801.7|3789.7|3796.1|3784.1|3801.7|3789.7|3796.1|3784.1|55
1609731900000|2021-01-04 03:45:00|3796|3784|3795.4|3783.4|3797.7|3785.7|3794.4|3782.4|10
1609732200000|2021-01-04 03:50:00|3795|3783|3793|3781|3796|3784|3790|3778|78
1609732500000|2021-01-04 03:55:00|3793.4|3781.4|3794.5|3782.5|3796|3784|3793.2|3781.2|2
1609732800000|2021-01-04 04:00:00|3794.3|3782.3|3797|3785|3797|3785|3794|3782|9
1609733100000|2021-01-04 04:05:00|3798|3786|3798.3|3786.3|3800.6|3788.6|3797.1|3785.1|35
1609733400000|2021-01-04 04:10:00|3799|3787|3794.8|3782.8|3800.6|3788.6|3794.3|3782.3|15
1609733700000|2021-01-04 04:15:00|3795.1|3783.1|3795.4|3783.4|3797.6|3785.6|3794.3|3782.3|2
1609734000000|2021-01-04 04:20:00|3795.6|3783.6|3796.1|3784.1|3797.1|3785.1|3795.6|3783.6|0
1609734300000|2021-01-04 04:25:00|3795.6|3783.6|3795.1|3783.1|3795.6|3783.6|3793.9|3781.9|127
1609741800000|2021-01-04 06:30:00|3790.7|3778.7|3782.6|3770.6|3792.2|3780.2|3780.4|3760.4|5
1609742100000|2021-01-04 06:35:00|3782.1|3770.1|3771.1|3759.1|3783.1|3771.1|3771.1|3759.1|97
1609742400000|2021-01-04 06:40:00|3772|3760|3770.8|3758.8|3774.6|3762.6|3769.8|3757.8|55
1609742700000|2021-01-04 06:45:00|3770.6|3758.6|3769.3|3757.3|3772.4|3760.4|3767.8|3755.8|8
1609743000000|2021-01-04 06:50:00|3769.2|3757.2|3771.2|3759.2|3773.7|3761.7|3768.4|3756.4|135
1609743300000|2021-01-04 06:55:00|3770.9|3758.9|3772.7|3760.7|3772.9|3760.9|3770.1|3758.1|3
1609743600000|2021-01-04 07:00:00|3773.4|3761.4|3784.4|3772.4|3785.4|3773.4|3773.4|3761.4|70
1609743900000|2021-01-04 07:05:00|3785.4|3773.4|3782.8|3770.8|3786.7|3774.7|3779.7|3767.7|48
1609744200000|2021-01-04 07:10:00|3780.8|3768.8|3782.2|3770.2|3783.5|3771.5|3780.2|3768.2|3
1609744500000|2021-01-04 07:15:00|3783.7|3771.7|3792.8|3780.8|3794.3|3782.3|3783.7|3771.7|14
1609744800000|2021-01-04 07:20:00|3792|3780|3800.6|3788.6|3801.6|3789.6|3790.5|3778.5|176
1609745100000|2021-01-04 07:25:00|3799.3|3787.3|3800.9|3788.9|3801.3|3789.3|3796.3|3784.3|66
1609745400000|2021-01-04 07:30:00|3801.3|3789.3|3803.9|3791.9|3809.3|3797.3|3801.3|3789.3|137
1609745700000|2021-01-04 07:35:00|3804.9|3792.9|3803.2|3791.2|3807.1|3795.1|3801.9|3789.9|71
1609746000000|2021-01-04 07:40:00|3802.9|3790.9|3806.2|3794.2|3806.9|3794.9|3797.2|3785.2|124
1609746300000|2021-01-04 07:45:00|3806.9|3794.9|3804.9|3792.9|3807.1|3795.1|3803.2|3791.2|35
1609746600000|2021-01-04 07:50:00|3804.2|3792.2|3797|3785|3804.2|3792.2|3796.5|3784.5|215
1609746900000|2021-01-04 07:55:00|3797.4|3785.4|3804.5|3792.5|3804.5|3792.5|3795.5|3783.5|13
1609747200000|2021-01-04 08:00:00|3804.2|3792.2|3809.7|3797.7|3813.2|3801.2|3803.7|3791.7|14
1609747500000|2021-01-04 08:05:00|3810|3798|3808|3796|3810|3798|3804.1|3792.1|96
1609747800000|2021-01-04 08:10:00|3808.3|3796.3|3808.5|3796.5|3808.5|3796.5|3807.1|3795.1|13
1609748100000|2021-01-04 08:15:00|3809.8|3797.8|3815.6|3803.6|3819.1|3807.1|3808.1|3796.1|226
1609748400000|2021-01-04 08:20:00|3815.9|3803.9|3819.8|3807.8|3821.1|3809.1|3815.9|3803.9|28
1609748700000|2021-01-04 08:25:00|3819.4|3807.4|3823.7|3811.7|3824.1|3812.1|3819.4|3807.4|49
1609749000000|2021-01-04 08:30:00|3823.4|3811.4|3826.4|3814.4|3826.4|3814.4|3821.9|3809.9|92
1609749300000|2021-01-04 08:35:00|3826.1|3814.1|3829|3817|3829|3817|3824.7|3812.7|74
1609749600000|2021-01-04 08:40:00|3828.7|3816.7|3830.7|3818.7|3831|3819|3827.7|3815.7|24
1609749900000|2021-01-04 08:45:00|3831|3819|3830.2|3818.2|3831.7|3819.7|3830.2|3818.2|12
1609750200000|2021-01-04 08:50:00|3830|3818|3826.2|3814.2|3830.5|3818.5|3823.7|3811.7|3
1609750500000|2021-01-04 08:55:00|3826.7|3814.7|3825|3813|3829.3|3817.3|3822.6|3810.6|0
1609750800000|2021-01-04 09:00:00|3824.3|3812.3|3825.3|3813.3|3826|3814|3822.6|3810.6|2
1609751100000|2021-01-04 09:05:00|3825.5|3813.5|3827.4|3815.4|3828.6|3816.6|3825.5|3813.5|4
1609751400000|2021-01-04 09:10:00|3827.6|3815.6|3827.6|3815.6|3828.1|3816.1|3827.3|3815.3|0
1609751700000|2021-01-04 09:15:00|3827.9|3815.9|3829.2|3817.2|3829.6|3817.6|3827.9|3815.9|0
1609752000000|2021-01-04 09:20:00|3829.6|3817.6|3832.2|3820.2|3832.2|3820.2|3829.2|3817.2|10
1609752300000|2021-01-04 09:25:00|3831.9|3819.9|3831.9|3819.9|3833.2|3821.2|3829.2|3817.2|13
1609752600000|2021-01-04 09:30:00|3832.9|3820.9|3826.4|3814.4|3832.9|3820.9|3822.5|3810.5|32
1609752900000|2021-01-04 09:35:00|3826.5|3814.5|3823.7|3811.7|3826.7|3814.7|3822.2|3810.2|86
1609753200000|2021-01-04 09:40:00|3823.8|3811.8|3823.5|3811.5|3825|3813|3822.5|3810.5|19
1609753500000|2021-01-04 09:45:00|3824.5|3812.5|3828.1|3816.1|3828.8|3816.8|3823.2|3811.2|57
1609753800000|2021-01-04 09:50:00|3829.1|3817.1|3827.8|3815.8|3830.5|3818.5|3826.8|3814.8|70
1609754100000|2021-01-04 09:55:00|3828.3|3816.3|3828.8|3816.8|3832.8|3820.8|3821.4|3809.4|308
1609813800000|2021-01-05 02:30:00|3781.8|3769.8|3789.3|3777.3|3794.5|3782.5|3775.2|3763.2|35
1609814100000|2021-01-05 02:35:00|3788.8|3776.8|3805.1|3793.1|3807.5|3795.5|3788.1|3776.1|319
1609814400000|2021-01-05 02:40:00|3805.5|3793.5|3801.1|3789.1|3807.5|3795.5|3796.4|3780.4|39
1609814700000|2021-01-05 02:45:00|3800.9|3788.9|3796.8|3784.8|3803.1|3791.1|3796.4|3784.4|8
1609815000000|2021-01-05 02:50:00|3796.1|3784.1|3797.3|3785.3|3798.8|3786.8|3796.1|3784.1|20
1609815300000|2021-01-05 02:55:00|3797.6|3785.6|3797.1|3785.1|3800.1|3788.1|3796.1|3784.1|2
1609815600000|2021-01-05 03:00:00|3797.8|3785.8|3800.1|3788.1|3802.1|3790.1|3795.7|3783.7|30
1609815900000|2021-01-05 03:05:00|3800.6|3788.6|3797.3|3785.3|3802.1|3790.1|3796.6|3784.6|85
1609816200000|2021-01-05 03:10:00|3797.5|3785.5|3798|3786|3800.7|3788.7|3795.6|3783.6|11
1609816500000|2021-01-05 03:15:00|3798.3|3786.3|3810.4|3798.4|3810.4|3798.4|3797.3|3785.3|39
1609816800000|2021-01-05 03:20:00|3810.7|3798.7|3807|3795|3811.8|3799.8|3805.8|3793.8|13
1609817100000|2021-01-05 03:25:00|3807.5|3795.5|3805|3793|3809|3797|3802|3790|7
1609817400000|2021-01-05 03:30:00|3804.4|3792.4|3805.6|3793.6|3810.1|3798.1|3803.5|3791.5|30
1609817700000|2021-01-05 03:35:00|3806|3794|3797.9|3785.9|3807|3795|3797.9|3785.9|29
1609818000000|2021-01-05 03:40:00|3798.3|3786.3|3798.6|3786.6|3799.9|3787.9|3796.9|3784.9|9
1609818300000|2021-01-05 03:45:00|3798.2|3786.2|3792.9|3780.9|3798.2|3786.2|3792.5|3780.5|39
1609818600000|2021-01-05 03:50:00|3791.5|3779.5|3791.9|3779.9|3792.4|3780.4|3789.2|3777.2|24
1609818900000|2021-01-05 03:55:00|3792.5|3780.5|3788|3776|3794.4|3782.4|3788|3776|0
1609819200000|2021-01-05 04:00:00|3788.2|3776.2|3775.8|3763.8|3788.2|3776.2|3775.8|3763.8|56
1609819500000|2021-01-05 04:05:00|3771.5|3759.5|3769.8|3757.8|3772.7|3760.7|3768|3756|38
1609819800000|2021-01-05 04:10:00|3769.6|3757.6|3771.8|3759.8|3775.5|3763.5|3769.6|3757.6|9
1609820100000|2021-01-05 04:15:00|3772.8|3760.8|3771.9|3759.9|3775.5|3763.5|3771|3759|7
1609820400000|2021-01-05 04:20:00|3771.4|3759.4|3772.4|3760.4|3772.4|3760.4|3769.8|3757.8|0
1609820700000|2021-01-05 04:25:00|3773.1|3761.1|3770.4|3758.4|3773.7|3761.7|3770.4|3758.4|112
1609828200000|2021-01-05 06:30:00|3782|3770|3786.3|3774.3|3788.3|3776.3|3779|3767|12
1609828500000|2021-01-05 06:35:00|3786.8|3774.8|3809.7|3797.7|3812|3800|3786.8|3774.8|22
1609828800000|2021-01-05 06:40:00|3809.5|3797.5|3806.3|3794.3|3816.3|3804.3|3803.3|3789.4|8
1609829100000|2021-01-05 06:45:00|3806.8|3794.8|3816|3804|3817|3805|3806.8|3794.8|3
1609829400000|2021-01-05 06:50:00|3815.8|3803.8|3810.3|3798.3|3822.4|3810.4|3810.3|3798.3|60
1609829700000|2021-01-05 06:55:00|3810.9|3798.9|3811.3|3799.3|3813.5|3801.5|3809.6|3797.6|22
1609830000000|2021-01-05 07:00:00|3811|3799|3806.2|3794.2|3812.6|3800.6|3805.7|3793.7|31
1609830300000|2021-01-05 07:05:00|3805.9|3793.9|3793.7|3781.7|3807.7|3795.7|3793.5|3781.5|0
1609830600000|2021-01-05 07:10:00|3794|3782|3809.2|3797.2|3810.7|3798.7|3794|3782|0
1609830900000|2021-01-05 07:15:00|3809.7|3797.7|3809.8|3797.8|3812.2|3800.2|3806.2|3794.2|1
1609831200000|2021-01-05 07:20:00|3809.5|3797.5|3814.5|3802.5|3814.5|3802.5|3803.2|3791.2|0
1609831500000|2021-01-05 07:25:00|3816.1|3804.1|3821.5|3809.5|3821.5|3809.5|3810.8|3798.8|22
1609831800000|2021-01-05 07:30:00|3821.9|3809.9|3825.5|3813.5|3827.2|3815.2|3818.1|3806.1|12
1609832100000|2021-01-05 07:35:00|3825.2|3813.2|3817.1|3805.1|3827.2|3815.2|3816.1|3804.1|3
1609832400000|2021-01-05 07:40:00|3817.3|3805.3|3813.9|3801.9|3823.8|3811.8|3813.8|3801.8|21
1609832700000|2021-01-05 07:45:00|3814.6|3802.6|3806.4|3794.4|3815.4|3803.4|3806.1|3794.1|0
1609833000000|2021-01-05 07:50:00|3806.7|3794.7|3805.9|3793.9|3809.1|3797.1|3802.4|3790.4|1
1609833300000|2021-01-05 07:55:00|3806.2|3794.2|3807.7|3795.7|3808.4|3796.4|3797.4|3785.4|16
1609833600000|2021-01-05 08:00:00|3807|3795|3816.4|3804.4|3818.7|3806.7|3806.4|3794.4|0
1609833900000|2021-01-05 08:05:00|3815.9|3803.9|3831.6|3819.6|3831.6|3819.6|3815.1|3803.1|35
1609834200000|2021-01-05 08:10:00|3832.3|3820.3|3835.7|3823.7|3835.7|3823.7|3827.4|3815.4|84
1609834500000|2021-01-05 08:15:00|3836.3|3824.3|3837.8|3825.8|3841.7|3829.7|3833.3|3821.3|81
1609834800000|2021-01-05 08:20:00|3837.5|3825.5|3834.3|3822.3|3841.7|3829.7|3834.3|3822.3|3
1609835100000|2021-01-05 08:25:00|3834.8|3822.8|3834.9|3822.9|3841|3829|3833.3|3821.3|177
1609835400000|2021-01-05 08:30:00|3834.6|3822.6|3844.1|3832.1|3846.6|3834.6|3834.6|3822.6|15
1609835700000|2021-01-05 08:35:00|3844.6|3832.6|3834.5|3822.5|3844.6|3832.6|3834.5|3822.5|29
1609836000000|2021-01-05 08:40:00|3834.8|3822.8|3826.2|3814.2|3837.2|3825.2|3826.2|3814.2|63
1609836300000|2021-01-05 08:45:00|3826.4|3814.4|3833.7|3821.7|3835.7|3823.7|3822.4|3810.4|86
1609836600000|2021-01-05 08:50:00|3834|3822|3834.9|3822.9|3835.2|3823.2|3827.7|3815.7|22
1609836900000|2021-01-05 08:55:00|3835.4|3823.4|3838.5|3826.5|3838.8|3826.8|3835.4|3823.4|2
1609837200000|2021-01-05 09:00:00|3837.8|3825.8|3841.1|3829.1|3844.8|3832.8|3835.9|3823.9|1
1609837500000|2021-01-05 09:05:00|3839.1|3827.1|3838.7|3826.7|3842.1|3830.1|3834.8|3822.8|36
1609837800000|2021-01-05 09:10:00|3839.1|3827.1|3838.4|3826.4|3840.4|3828.4|3836.4|3824.4|1
1609838100000|2021-01-05 09:15:00|3837.7|3825.7|3831.2|3819.2|3838.2|3826.2|3831.2|3819.2|134
1609838400000|2021-01-05 09:20:00|3831.5|3819.5|3836.7|3824.7|3836.7|3824.7|3830.7|3818.7|12
1609838700000|2021-01-05 09:25:00|3837.3|3825.3|3843.4|3831.4|3845.5|3833.5|3837.3|3825.3|30
1609839000000|2021-01-05 09:30:00|3843.2|3831.2|3838.3|3826.3|3844.4|3832.4|3838.3|3826.3|2
1609839300000|2021-01-05 09:35:00|3838|3826|3846.1|3834.1|3846.4|3834.4|3836.8|3824.8|57
1609839600000|2021-01-05 09:40:00|3847|3835|3853|3841|3853.1|3841.1|3846.7|3834.7|124
1609839900000|2021-01-05 09:45:00|3852.5|3840.5|3851.3|3839.3|3855|3843|3850|3838|49
1609840200000|2021-01-05 09:50:00|3851|3839|3846.3|3834.3|3851.3|3839.3|3845.3|3833.3|25
1609840500000|2021-01-05 09:55:00|3846|3834|3855.6|3843.6|3856.6|3844.6|3846|3834|119
1609900200000|2021-01-06 02:30:00|3887.1|3875.1|3891.4|3879.4|3894.9|3882.9|3886.7|3874.7|0
1609900500000|2021-01-06 02:35:00|3892|3880|3895.9|3883.9|3898.2|3886.2|3891.9|3879.9|4
1609900800000|2021-01-06 02:40:00|3895.7|3883.7|3889|3877|3897.2|3885.2|3886.7|3874.7|95
1609901100000|2021-01-06 02:45:00|3888.7|3876.7|3881.6|3869.6|3889.4|3877.4|3880.6|3868.6|39
1609901400000|2021-01-06 02:50:00|3881.8|3869.8|3874.2|3862.2|3882.6|3870.6|3872.9|3860.9|4
1609901700000|2021-01-06 02:55:00|3874.7|3862.7|3867.1|3855.1|3874.7|3862.7|3864.5|3852.5|14
1609902000000|2021-01-06 03:00:00|3866.6|3854.6|3870.4|3858.4|3873.4|3861.4|3864.1|3852.1|1
1609902300000|2021-01-06 03:05:00|3870.6|3858.6|3883.7|3871.7|3883.7|3871.7|3869.7|3857.7|36
1609902600000|2021-01-06 03:10:00|3885.3|3873.3|3902|3890|3905.4|3893.4|3885.3|3873.3|63
1609902900000|2021-01-06 03:15:00|3901.8|3889.8|3896.7|3884.7|3901.8|3889.8|3895.5|3883.5|30
1609903200000|2021-01-06 03:20:00|3897.3|3885.3|3906.5|3894.5|3907.8|3895.8|3897.3|3885.3|13
1609903500000|2021-01-06 03:25:00|3907|3895|3905.7|3893.7|3907.8|3895.8|3904.3|3892.3|21
1609903800000|2021-01-06 03:30:00|3905|3893|3908.8|3896.8|3909.5|3897.5|3903.4|3891.4|16
1609904100000|2021-01-06 03:35:00|3909.3|3897.3|3914.3|3902.3|3914.8|3902.8|3909.3|3897.3|11
1609904400000|2021-01-06 03:40:00|3914.1|3902.1|3914.2|3902.2|3915.6|3903.6|3906|3894|33
1609904700000|2021-01-06 03:45:00|3913.9|3901.9|3909.6|3897.6|3914.6|3902.6|3908.4|3896.4|19
1609905000000|2021-01-06 03:50:00|3909.9|3897.9|3909.1|3897.1|3910.6|3898.6|3907.6|3895.6|7
1609905300000|2021-01-06 03:55:00|3908.4|3896.4|3906.8|3894.8|3909.1|3897.1|3904|3892|4
1609905600000|2021-01-06 04:00:00|3907|3895|3900.5|3888.5|3908|3896|3900.3|3888.3|20
1609905900000|2021-01-06 04:05:00|3900.7|3888.7|3900.7|3888.7|3902.7|3890.7|3898.3|3886.3|43
1609906200000|2021-01-06 04:10:00|3900.9|3888.9|3901.3|3889.3|3903.9|3891.9|3899.8|3887.8|33
1609906500000|2021-01-06 04:15:00|3901.8|3889.8|3902.8|3890.8|3903|3891|3901.2|3889.2|8
1609906800000|2021-01-06 04:20:00|3903|3891|3904.6|3892.6|3905.4|3893.4|3902.1|3890.1|4
1609907100000|2021-01-06 04:25:00|3904.2|3892.2|3907.8|3895.8|3908|3896|3903.3|3891.3|5
1609914600000|2021-01-06 06:30:00|3918.3|3906.3|3910.6|3898.6|3922.6|3910.6|3910.1|3895.6|14
1609914900000|2021-01-06 06:35:00|3910.4|3898.4|3917.7|3905.7|3918.7|3906.7|3910.1|3897.6|0
1609915200000|2021-01-06 06:40:00|3918.7|3906.7|3917|3905|3921.5|3909.5|3916.3|3904.3|2
1609915500000|2021-01-06 06:45:00|3917.2|3905.2|3923.2|3911.2|3923.2|3911.2|3915.7|3903.7|5
1609915800000|2021-01-06 06:50:00|3922.7|3910.7|3923.3|3911.3|3924.9|3912.9|3920.5|3908.5|102
1609916100000|2021-01-06 06:55:00|3922.7|3910.7|3915.6|3903.6|3922.8|3910.8|3915.3|3903.3|4
1609916400000|2021-01-06 07:00:00|3914.6|3902.6|3908.5|3896.5|3914.6|3902.6|3904.5|3892.5|43
1609916700000|2021-01-06 07:05:00|3907.2|3895.2|3908.7|3896.7|3909.7|3897.7|3903.3|3891.3|15
1609917000000|2021-01-06 07:10:00|3909.2|3897.2|3909.7|3897.7|3911.7|3899.7|3906.7|3894.7|10
1609917300000|2021-01-06 07:15:00|3909.9|3897.9|3909.4|3897.4|3911.7|3899.7|3906.4|3894.4|2
1609917600000|2021-01-06 07:20:00|3909.1|3897.1|3911.6|3899.6|3911.6|3899.6|3907.8|3895.8|28
1609917900000|2021-01-06 07:25:00|3911.3|3899.3|3913|3901|3915.9|3903.9|3910.2|3898.2|1
1609918200000|2021-01-06 07:30:00|3914.2|3902.2|3918.3|3906.3|3920.3|3908.3|3914.2|3902.2|0
1609918500000|2021-01-06 07:35:00|3918.8|3906.8|3904.3|3892.3|3920.6|3908.6|3904.3|3892.3|9
1609918800000|2021-01-06 07:40:00|3903.3|3891.3|3894.7|3882.7|3904.8|3892.8|3894.4|3882.4|34
1609919100000|2021-01-06 07:45:00|3893.8|3881.8|3892.5|3880.5|3898.1|3886.1|3890.5|3878.5|42
1609919400000|2021-01-06 07:50:00|3892.2|3880.2|3893.7|3881.7|3894.4|3882.4|3888|3876|6
1609919700000|2021-01-06 07:55:00|3893|3881|3904.3|3892.3|3906.3|3894.3|3893|3875.7|246
1609920000000|2021-01-06 08:00:00|3903.8|3891.8|3906.3|3894.3|3910.3|3898.3|3902.3|3890.3|4
1609920300000|2021-01-06 08:05:00|3906.6|3894.6|3909.5|3897.5|3911.8|3899.8|3904.8|3892.8|3
1609920600000|2021-01-06 08:10:00|3909.8|3897.8|3921.5|3909.5|3922.6|3910.6|3909|3897|11
1609920900000|2021-01-06 08:15:00|3921|3909|3924.5|3912.5|3924.5|3912.5|3919.2|3907.2|4
1609921200000|2021-01-06 08:20:00|3924.7|3912.7|3929.3|3917.3|3931.7|3919.7|3922.9|3910.9|70
1609921500000|2021-01-06 08:25:00|3929.5|3917.5|3938.3|3926.3|3940.3|3928.3|3927.6|3915.6|20
1609921800000|2021-01-06 08:30:00|3938.1|3926.1|3945.2|3933.2|3946.5|3934.5|3937.3|3918.1|33
1609922100000|2021-01-06 08:35:00|3945.5|3933.5|3938.4|3926.4|3946.7|3934.7|3937.1|3925.1|2
1609922400000|2021-01-06 08:40:00|3940.2|3928.2|3945|3933|3946.1|3934.1|3933.3|3921.3|7
1609922700000|2021-01-06 08:45:00|3945.2|3933.2|3949.3|3937.3|3952.1|3940.1|3943.5|3931.5|29
1609923000000|2021-01-06 08:50:00|3950.3|3938.3|3944|3932|3952|3940|3942.9|3930.9|11
1609923300000|2021-01-06 08:55:00|3943.6|3931.6|3943.9|3931.9|3946.6|3934.6|3942.3|3930.3|1
1609923600000|2021-01-06 09:00:00|3945.1|3933.1|3942|3930|3945.1|3933.1|3936.3|3924.3|1
1609923900000|2021-01-06 09:05:00|3941.7|3929.7|3954.1|3942.1|3956.3|3944.3|3941.7|3928.9|42
1609924200000|2021-01-06 09:10:00|3953.9|3941.9|3966.7|3954.7|3966.7|3954.7|3944.1|3927.6|88
1609924500000|2021-01-06 09:15:00|3967.7|3955.7|3971.2|3959.2|3975.5|3963.5|3966.8|3954.8|35
1609924800000|2021-01-06 09:20:00|3970.9|3958.9|3967.4|3955.4|3973.9|3961.9|3964.9|3952.9|28
1609925100000|2021-01-06 09:25:00|3967.7|3955.7|3964.2|3948.2|3968.4|3956.4|3961.1|3948.2|30
1609925400000|2021-01-06 09:30:00|3962.5|3950.5|3958.7|3946.7|3962.5|3950.5|3953.7|3941.7|36
1609925700000|2021-01-06 09:35:00|3959|3947|3959.9|3947.9|3961.9|3949.9|3956.9|3944.9|37
1609926000000|2021-01-06 09:40:00|3959.8|3947.8|3959.6|3947.6|3960.8|3948.8|3955.8|3943.8|9
1609926300000|2021-01-06 09:45:00|3959.3|3947.3|3961.4|3949.4|3962|3950|3959.1|3947.1|84
1609926600000|2021-01-06 09:50:00|3962.1|3950.1|3971.4|3959.4|3972.9|3960.9|3962.1|3950.1|134
1609926900000|2021-01-06 09:55:00|3971|3959|3965.4|3953.4|3971.7|3959.7|3963.5|3951.5|62
1609986600000|2021-01-07 02:30:00|3935.9|3923.9|3952.7|3940.7|3956.3|3943.4|3931.6|3919.6|22
1609986900000|2021-01-07 02:35:00|3953.4|3941.4|3934.5|3922.5|3954.1|3942.1|3930.9|3918.2|36
1609987200000|2021-01-07 02:40:00|3933.9|3921.9|3933.3|3921.3|3939.5|3927.5|3932.9|3920.9|63
1609987500000|2021-01-07 02:45:00|3933.1|3921.1|3925.3|3909.3|3934.2|3922.2|3922.3|3908.7|70
1609987800000|2021-01-07 02:50:00|3923|3911|3918.9|3906.9|3925.5|3912.8|3918.3|3906.3|35
1609988100000|2021-01-07 02:55:00|3919.2|3907.2|3921.9|3909.9|3921.9|3909.9|3918|3906|70
1609988400000|2021-01-07 03:00:00|3922.4|3910.4|3925.4|3913.4|3926.8|3914.8|3921.9|3909.9|28
1609988700000|2021-01-07 03:05:00|3925.6|3913.6|3926.1|3914.1|3928.4|3916.4|3925.4|3913.4|34
1609989000000|2021-01-07 03:10:00|3926.3|3914.3|3931.4|3919.4|3931.7|3919.7|3926.3|3914.3|30
1609989300000|2021-01-07 03:15:00|3931.1|3919.1|3944.1|3932.1|3944.9|3932.9|3929.4|3917.4|63
1609989600000|2021-01-07 03:20:00|3943.6|3931.6|3951.4|3939.4|3953.6|3941.6|3941.1|3929.1|40
1609989900000|2021-01-07 03:25:00|3951.6|3939.6|3948.6|3936.6|3951.7|3939.7|3948.6|3936.6|48
1609990200000|2021-01-07 03:30:00|3948.1|3936.1|3948.7|3936.7|3949|3937|3946.2|3934.2|4
1609990500000|2021-01-07 03:35:00|3948.5|3936.5|3946.7|3934.7|3949.2|3937.2|3944.5|3932.5|70
1609990800000|2021-01-07 03:40:00|3946.2|3934.2|3956|3944|3956|3944|3944.7|3932.7|98
1609991100000|2021-01-07 03:45:00|3956.1|3944.1|3949.6|3937.6|3956.4|3944.4|3947.7|3927.7|51
1609991400000|2021-01-07 03:50:00|3950.3|3938.3|3953.6|3941.6|3953.6|3941.6|3947.9|3935.9|25
1609991700000|2021-01-07 03:55:00|3953.3|3941.3|3943.1|3931.1|3954.6|3942.6|3942.6|3930.6|98
1609992000000|2021-01-07 04:00:00|3942.8|3930.8|3939.1|3927.1|3944.3|3932.3|3938.4|3926.4|214
1609992300000|2021-01-07 04:05:00|3939.4|3927.4|3947.2|3935.2|3947.4|3935.4|3939.1|3927.1|22
1609992600000|2021-01-07 04:10:00|3947.4|3935.4|3952.9|3940.9|3957.3|3945.3|3947.4|3935.4|16
1609992900000|2021-01-07 04:15:00|3952.4|3940.4|3944.5|3932.5|3953.8|3941.8|3942.1|3930.1|13
1609993200000|2021-01-07 04:20:00|3945.5|3933.5|3943.1|3931.1|3946.6|3934.6|3943.1|3931.1|4
1609993500000|2021-01-07 04:25:00|3942.8|3930.8|3940.8|3928.8|3944.3|3932.3|3940|3928|8
1610001000000|2021-01-07 06:30:00|3950.9|3938.9|3946.7|3934.7|3959|3947|3945.2|3929.7|42
1610001300000|2021-01-07 06:35:00|3946.5|3934.5|3948|3936|3956|3944|3943.8|3931.8|7
1610001600000|2021-01-07 06:40:00|3948.2|3936.2|3949.7|3937.7|3952.9|3940.9|3946.2|3934.2|11
1610001900000|2021-01-07 06:45:00|3950|3938|3950.4|3938.4|3954.4|3942.4|3950|3938|2
1610002200000|2021-01-07 06:50:00|3950.2|3938.2|3952.6|3940.6|3954.6|3942.6|3948.4|3936.4|2
1610002500000|2021-01-07 06:55:00|3952.1|3940.1|3955.3|3943.3|3957.1|3945.1|3948.3|3936.3|33
1610002800000|2021-01-07 07:00:00|3955|3943|3954|3942|3957|3945|3952.5|3940.5|23
1610003100000|2021-01-07 07:05:00|3953.5|3941.5|3947.3|3935.3|3953.5|3941.5|3946.6|3934.6|24
1610003400000|2021-01-07 07:10:00|3947.4|3935.4|3952|3940|3952|3940|3944.6|3932.6|101
1610003700000|2021-01-07 07:15:00|3951.1|3939.1|3956.8|3944.8|3957|3945|3948.6|3936.6|34
1610004000000|2021-01-07 07:20:00|3957.1|3945.1|3950.3|3938.3|3958.6|3946.6|3950.3|3938.3|6
1610004300000|2021-01-07 07:25:00|3949.8|3937.8|3953.5|3941.5|3954.3|3942.3|3947.8|3935.8|28
1610004600000|2021-01-07 07:30:00|3953.3|3941.3|3952.5|3940.5|3953.8|3941.8|3950|3938|2
1610004900000|2021-01-07 07:35:00|3952.8|3940.8|3935.4|3923.4|3953.2|3941.2|3933.9|3921.9|78
1610005200000|2021-01-07 07:40:00|3934.9|3922.9|3914.2|3902.2|3934.9|3922.9|3912.6|3900.6|203
1610005500000|2021-01-07 07:45:00|3914.5|3902.5|3912.2|3900.2|3916.2|3904.2|3909.6|3897.6|52
1610005800000|2021-01-07 07:50:00|3914.3|3902.3|3917.7|3905.7|3920.5|3908.5|3914.3|3902.3|16
1610006100000|2021-01-07 07:55:00|3917.5|3905.5|3922.5|3906.5|3925.3|3912.6|3917|3905|5
1610006400000|2021-01-07 08:00:00|3922|3906|3914.7|3902.7|3922.2|3908.7|3913|3901|2
1610006700000|2021-01-07 08:05:00|3914.3|3902.3|3907.7|3895.7|3914.3|3902.3|3906.3|3894.3|84
1610007000000|2021-01-07 08:10:00|3907.9|3895.9|3910.8|3898.8|3910.8|3898.8|3905.8|3893.8|44
1610007300000|2021-01-07 08:15:00|3910.6|3898.6|3913.8|3901.8|3917.2|3905.2|3910.6|3898.6|7
1610007600000|2021-01-07 08:20:00|3913.6|3901.6|3912.9|3900.9|3913.8|3901.8|3910.2|3898.2|6
1610007900000|2021-01-07 08:25:00|3913.4|3901.4|3924.8|3912.8|3930.8|3918.5|3913.4|3901.4|1
1610008200000|2021-01-07 08:30:00|3924.5|3912.5|3909.6|3897.6|3924.5|3912.5|3907.9|3895.9|93
1610008500000|2021-01-07 08:35:00|3910.3|3898.3|3914.9|3902.9|3916|3904|3908.9|3896.9|2
1610008800000|2021-01-07 08:40:00|3914.7|3902.7|3912.4|3900.4|3914.7|3902.7|3908.7|3896.7|2
1610009100000|2021-01-07 08:45:00|3912.7|3900.7|3915.3|3903.3|3919.9|3907.9|3912.4|3900.4|7
1610009400000|2021-01-07 08:50:00|3914.3|3902.3|3916.8|3904.8|3919.4|3907.4|3913.3|3901.3|1
1610009700000|2021-01-07 08:55:00|3916.5|3904.5|3917.8|3905.8|3919.4|3907.4|3915|3903|7
1610010000000|2021-01-07 09:00:00|3917.6|3905.6|3910.4|3898.4|3917.8|3905.8|3910|3898|30
1610010300000|2021-01-07 09:05:00|3911.1|3899.1|3912.5|3900.5|3914.8|3902.8|3910.4|3898.4|86
1610010600000|2021-01-07 09:10:00|3912|3900|3913.7|3901.7|3913.7|3901.7|3909.1|3897.1|2
1610010900000|2021-01-07 09:15:00|3913.2|3901.2|3909.3|3897.3|3913.2|3901.2|3909.3|3897.3|3
1610011200000|2021-01-07 09:20:00|3909.6|3897.6|3908.8|3896.8|3911.2|3899.2|3908.3|3896.3|75
1610011500000|2021-01-07 09:25:00|3909|3897|3913.6|3901.6|3914.6|3902.6|3908.3|3896.3|56
1610011800000|2021-01-07 09:30:00|3913.3|3901.3|3913.3|3901.3|3915|3903|3910.3|3898.3|23
1610012100000|2021-01-07 09:35:00|3913.1|3901.1|3911|3899|3915.4|3903.4|3910.5|3898.5|79
1610012400000|2021-01-07 09:40:00|3911.2|3899.2|3893.8|3881.8|3912|3900|3893.7|3881.7|215
1610012700000|2021-01-07 09:45:00|3893.4|3881.4|3883.6|3871.6|3894.5|3881.4|3879.4|3867.4|95
1610013000000|2021-01-07 09:50:00|3882|3870|3888.3|3872.3|3888.4|3876|3880.3|3868.3|82
1610013300000|2021-01-07 09:55:00|3888|3872|3896.1|3876.1|3898.5|3885.8|3887.3|3871.3|113
1610073000000|2021-01-08 02:30:00|3888.5|3868.5|3906.8|3890.8|3906.8|3894.3|3888.5|3868.5|19
1610073300000|2021-01-08 02:35:00|3906.1|3890.1|3908.1|3896.1|3912.5|3896.8|3905.1|3889.1|0
1610073600000|2021-01-08 02:40:00|3908.3|3896.3|3915|3899|3915.2|3901.2|3908.3|3894.6|0
1610073900000|2021-01-08 02:45:00|3913.7|3901.7|3908|3896|3915.4|3901.7|3907.1|3893.2|12
1610074200000|2021-01-08 02:50:00|3907.8|3895.8|3910.5|3898.5|3915.8|3903.8|3907.3|3895.3|17
1610074500000|2021-01-08 02:55:00|3911|3899|3902.3|3890.3|3913|3901|3902.3|3890.3|42
1610074800000|2021-01-08 03:00:00|3903|3891|3896.7|3884.7|3905.3|3893.3|3895.9|3883.9|37
1610075100000|2021-01-08 03:05:00|3896.9|3884.9|3907.1|3895.1|3907.1|3895.1|3895.4|3883.4|18
1610075400000|2021-01-08 03:10:00|3906.3|3894.3|3911.8|3899.8|3911.8|3899.8|3905.5|3893.5|0
1610075700000|2021-01-08 03:15:00|3912|3900|3915.8|3903.8|3915.8|3903.8|3911.3|3899.3|2
1610076000000|2021-01-08 03:20:00|3915.5|3903.5|3916.3|3904.3|3916.3|3904.3|3912.1|3900.1|1
1610076300000|2021-01-08 03:25:00|3916.5|3904.5|3911.5|3895.5|3918|3906|3908.5|3895.5|0
1610076600000|2021-01-08 03:30:00|3911.7|3895.7|3907.2|3895.2|3913.7|3900.2|3905.2|3891.2|0
1610076900000|2021-01-08 03:35:00|3909.4|3893.4|3911.4|3895.4|3911.7|3899.7|3905.2|3891.9|1
1610077200000|2021-01-08 03:40:00|3911.2|3895.2|3903.2|3891.2|3911.2|3897.2|3902.2|3890.2|0
1610077500000|2021-01-08 03:45:00|3903.4|3891.4|3905.7|3893.7|3906.1|3894.1|3902.7|3890.7|0
1610077800000|2021-01-08 03:50:00|3905.4|3893.4|3898.2|3886.2|3905.4|3893.4|3898.2|3886.2|27
1610078100000|2021-01-08 03:55:00|3898.9|3886.9|3898.2|3886.2|3899.7|3887.7|3896.7|3884.7|4
1610078400000|2021-01-08 04:00:00|3898|3886|3891|3879|3898|3886|3890.3|3878.3|35
1610078700000|2021-01-08 04:05:00|3890.8|3878.8|3882.7|3870.7|3892|3880|3882.7|3870.7|5
1610079000000|2021-01-08 04:10:00|3883.2|3871.2|3873.7|3861.7|3884.4|3872.4|3873.5|3861.5|10
1610079300000|2021-01-08 04:15:00|3872.7|3860.7|3872.7|3860.7|3872.9|3860.9|3866.4|3854.4|6
1610079600000|2021-01-08 04:20:00|3873.7|3861.7|3875.2|3863.2|3876.9|3864.9|3873.4|3861.4|2
1610079900000|2021-01-08 04:25:00|3876|3864|3872.4|3860.4|3876.4|3864.4|3871.4|3859.4|41
1610087400000|2021-01-08 06:30:00|3894.3|3882.3|3901.1|3889.1|3901.9|3889.9|3883.5|3866|49
1610087700000|2021-01-08 06:35:00|3900.8|3888.8|3895.9|3883.9|3900.8|3888.8|3894.7|3882.7|61
1610088000000|2021-01-08 06:40:00|3896.2|3884.2|3895.7|3883.7|3900.7|3888.7|3895.4|3883.4|16
1610088300000|2021-01-08 06:45:00|3896.5|3884.5|3894.2|3882.2|3897.2|3885.2|3893.2|3881.2|46
1610088600000|2021-01-08 06:50:00|3893.7|3881.7|3896.7|3884.7|3898.4|3886.4|3891.9|3879.9|2
1610088900000|2021-01-08 06:55:00|3896.4|3884.4|3899.1|3887.1|3901.6|3889.6|3896.2|3884.2|8
1610089200000|2021-01-08 07:00:00|3899.6|3887.6|3900.6|3888.6|3901.3|3889.3|3896.3|3884.3|17
1610089500000|2021-01-08 07:05:00|3900.9|3888.9|3905.5|3893.5|3905.8|3893.8|3900.9|3888.9|25
1610089800000|2021-01-08 07:10:00|3905.2|3893.2|3897.6|3885.6|3905.2|3893.2|3897.3|3885.3|21
1610090100000|2021-01-08 07:15:00|3897.3|3885.3|3901.6|3889.6|3902.4|3890.4|3893.8|3881.8|12
1610090400000|2021-01-08 07:20:00|3901.3|3889.3|3907.3|3895.3|3908.1|3896.1|3900.5|3888.5|15
1610090700000|2021-01-08 07:25:00|3908.1|3896.1|3905.1|3893.1|3908.8|3896.8|3904.6|3892.6|37
1610091000000|2021-01-08 07:30:00|3905.3|3893.3|3904.3|3892.3|3905.8|3893.8|3904.3|3892.3|0
1610091300000|2021-01-08 07:35:00|3904|3892|3897.8|3885.8|3904.8|3892.8|3897.3|3885.3|22
1610091600000|2021-01-08 07:40:00|3897.5|3885.5|3903.7|3891.7|3904|3892|3897.3|3885.3|14
1610091900000|2021-01-08 07:45:00|3903.2|3891.2|3898|3886|3903.7|3891.7|3897.3|3885.3|8
1610092200000|2021-01-08 07:50:00|3898.8|3886.8|3902|3890|3902|3890|3898.3|3886.3|2
1610092500000|2021-01-08 07:55:00|3903|3891|3901.5|3889.5|3904|3892|3897.2|3885.2|0
1610092800000|2021-01-08 08:00:00|3901.2|3889.2|3900|3888|3903|3891|3898|3886|2
1610093100000|2021-01-08 08:05:00|3899|3887|3885|3873|3899|3887|3884.7|3872.7|154
1610093400000|2021-01-08 08:10:00|3885.2|3873.2|3882.7|3870.7|3886.7|3874.7|3881.5|3869.5|97
1610093700000|2021-01-08 08:15:00|3883.2|3871.2|3884.2|3872.2|3885.9|3873.9|3880.5|3868.5|0
1610094000000|2021-01-08 08:20:00|3884.9|3872.9|3885.1|3873.1|3890.5|3878.5|3883.2|3871.2|81
1610094300000|2021-01-08 08:25:00|3885.4|3873.4|3880.3|3868.3|3885.6|3873.6|3876.9|3864.9|12
1610094600000|2021-01-08 08:30:00|3880.1|3868.1|3879.9|3867.9|3881.1|3869.1|3875.9|3863.9|11
1610094900000|2021-01-08 08:35:00|3880.4|3868.4|3889.5|3877.5|3889.5|3877.5|3878.1|3866.1|20
1610095200000|2021-01-08 08:40:00|3890|3878|3886.3|3874.3|3890|3878|3883.2|3871.2|20
1610095500000|2021-01-08 08:45:00|3886.6|3874.6|3881|3869|3886.6|3874.6|3877.5|3865.5|14
1610095800000|2021-01-08 08:50:00|3880.3|3868.3|3880.3|3868.3|3884.8|3872.8|3879.1|3867.1|15
1610096100000|2021-01-08 08:55:00|3880.8|3868.8|3885.3|3873.3|3885.6|3873.6|3880.3|3868.3|1
1610096400000|2021-01-08 09:00:00|3885|3873|3877.8|3865.8|3885|3873|3876.6|3864.6|13
1610096700000|2021-01-08 09:05:00|3879.3|3867.3|3887.3|3875.3|3888.3|3876.3|3879.3|3867.3|10
1610097000000|2021-01-08 09:10:00|3886.8|3874.8|3895.9|3883.9|3896.7|3884.7|3884.7|3872.7|45
1610097300000|2021-01-08 09:15:00|3895.7|3883.7|3898.4|3886.4|3904.9|3892.9|3895.2|3883.2|7
1610097600000|2021-01-08 09:20:00|3898.1|3886.1|3902.9|3890.9|3903.6|3891.6|3897.9|3885.9|8
1610097900000|2021-01-08 09:25:00|3903.1|3891.1|3898.4|3886.4|3908.9|3896.9|3898.4|3886.4|50
1610098200000|2021-01-08 09:30:00|3898.9|3886.9|3902.9|3890.9|3904.9|3892.9|3895.4|3883.4|18
1610098500000|2021-01-08 09:35:00|3903.5|3891.5|3891.2|3879.2|3904.9|3892.9|3889.2|3877.2|13
1610098800000|2021-01-08 09:40:00|3891.7|3879.7|3894.2|3882.2|3902.7|3890.7|3891.4|3879.4|2
1610099100000|2021-01-08 09:45:00|3893.9|3881.9|3890.9|3878.9|3896.9|3884.9|3889.9|3877.9|5
1610099400000|2021-01-08 09:50:00|3890.6|3878.6|3893.6|3881.6|3895.6|3883.6|3890.6|3878.6|0
1610099700000|2021-01-08 09:55:00|3894.4|3882.4|3910.2|3898.2|3915.7|3902.3|3894.4|3882.4|91
1610332200000|2021-01-11 02:30:00|3881.5|3865.5|3868.4|3856.4|3881.5|3868.5|3865.9|3853.9|7
1610332500000|2021-01-11 02:35:00|3867.9|3855.9|3878.2|3866.2|3882.2|3870.2|3866.8|3854.8|1
1610332800000|2021-01-11 02:40:00|3878|3866|3875.5|3863.5|3882|3870|3875.5|3863.5|1
1610333100000|2021-01-11 02:45:00|3873.1|3861.1|3872.4|3860.4|3873.6|3861.6|3870.3|3858.3|4
1610333400000|2021-01-11 02:50:00|3872.1|3860.1|3877.3|3865.3|3880.1|3868.1|3866.5|3854.5|29
1610333700000|2021-01-11 02:55:00|3877.8|3865.8|3866.5|3854.5|3878|3866|3865|3853|28
1610334000000|2021-01-11 03:00:00|3866.3|3854.3|3862.5|3850.5|3866.6|3854.6|3860.5|3848.5|1
1610334300000|2021-01-11 03:05:00|3862.8|3850.8|3871.2|3859.2|3873.3|3861.3|3861.2|3849.2|35
1610334600000|2021-01-11 03:10:00|3871|3859|3867.2|3855.2|3874.7|3862.7|3865.7|3853.7|7
1610334900000|2021-01-11 03:15:00|3867.4|3855.4|3860.7|3848.7|3869.2|3857.2|3859.9|3847.9|0
1610335200000|2021-01-11 03:20:00|3860.4|3848.4|3850.8|3838.8|3860.7|3848.7|3850.8|3838.8|45
1610335500000|2021-01-11 03:25:00|3850|3838|3848.2|3836.2|3850.1|3838.1|3843.3|3831.3|4
1610335800000|2021-01-11 03:30:00|3848.5|3836.5|3843.7|3831.7|3851.7|3839.7|3836.2|3824.2|148
1610336100000|2021-01-11 03:35:00|3845|3833|3848.9|3836.9|3851|3839|3845|3833|4
1610336400000|2021-01-11 03:40:00|3849.9|3837.9|3851.2|3839.2|3851.5|3839.5|3848.9|3836.9|20
1610336700000|2021-01-11 03:45:00|3851.5|3839.5|3849.8|3837.8|3851.5|3839.5|3848.2|3836.2|0
1610337000000|2021-01-11 03:50:00|3849.3|3837.3|3850.9|3838.9|3851.2|3839.2|3848.5|3836.5|9
1610337300000|2021-01-11 03:55:00|3850.7|3838.7|3849.1|3837.1|3850.7|3838.7|3849.1|3837.1|1
1610337600000|2021-01-11 04:00:00|3849.9|3837.9|3852.1|3840.1|3852.1|3840.1|3849.1|3837.1|12
1610337900000|2021-01-11 04:05:00|3852.6|3840.6|3854.1|3842.1|3856.8|3844.8|3852.6|3840.6|54
1610338200000|2021-01-11 04:10:00|3855.6|3843.6|3855|3843|3855.8|3843.8|3854.2|3842.2|42
1610338500000|2021-01-11 04:15:00|3854.8|3842.8|3856.8|3844.8|3857.4|3845.4|3852.9|3840.9|26
1610338800000|2021-01-11 04:20:00|3857.4|3845.4|3859.9|3847.9|3861.5|3849.5|3857.4|3845.4|123
1610339100000|2021-01-11 04:25:00|3858.2|3846.2|3843.3|3831.3|3858.2|3846.2|3843.3|3831.3|48
1610346600000|2021-01-11 06:30:00|3820.4|3808.4|3824.9|3812.9|3826.3|3814.3|3808.6|3796.6|61
1610346900000|2021-01-11 06:35:00|3825.2|3813.2|3820.8|3808.8|3825.7|3813.7|3820.8|3808.8|0
1610347200000|2021-01-11 06:40:00|3822|3810|3835|3823|3836|3823|3821.3|3809.3|3
1610347500000|2021-01-11 06:45:00|3834.8|3822.8|3825.4|3813.4|3838.7|3826.7|3825.4|3813.4|7
1610347800000|2021-01-11 06:50:00|3826.9|3814.9|3824.3|3812.3|3826.9|3814.9|3822.2|3810.2|4
1610348100000|2021-01-11 06:55:00|3824.8|3812.8|3824.4|3812.4|3825.9|3813.9|3823.3|3811.3|27
1610348400000|2021-01-11 07:00:00|3824.6|3812.6|3831.5|3819.5|3832|3820|3824.4|3812.4|0
1610348700000|2021-01-11 07:05:00|3831.2|3819.2|3839.2|3827.2|3839.9|3827.9|3830.5|3818.5|0
1610349000000|2021-01-11 07:10:00|3839.4|3827.4|3849|3837|3849.4|3837.4|3836.5|3824.5|18
1610349300000|2021-01-11 07:15:00|3848.5|3836.5|3844.9|3832.9|3849.7|3837.7|3842.9|3830.9|10
1610349600000|2021-01-11 07:20:00|3845.7|3833.7|3844.1|3832.1|3850.7|3838.7|3844.1|3832.1|77
1610349900000|2021-01-11 07:25:00|3844.3|3832.3|3848.3|3836.3|3848.3|3836.3|3844.3|3832.3|40
1610350200000|2021-01-11 07:30:00|3848.5|3836.5|3846.8|3834.8|3849.3|3837.3|3846.1|3834.1|0
1610350500000|2021-01-11 07:35:00|3846.6|3834.6|3841|3829|3846.6|3834.6|3840.5|3828.5|4
1610350800000|2021-01-11 07:40:00|3841.3|3829.3|3846.1|3834.1|3846.6|3834.6|3840.7|3828.7|22
1610351100000|2021-01-11 07:45:00|3846.6|3834.6|3858.5|3846.5|3862.3|3850.3|3846|3834|1
1610351400000|2021-01-11 07:50:00|3858.3|3846.3|3877.1|3865.1|3888.1|3876.1|3858|3846|18
1610351700000|2021-01-11 07:55:00|3876.8|3864.8|3869.3|3857.3|3879.8|3867.8|3868.3|3856.3|25
1610352000000|2021-01-11 08:00:00|3869.6|3857.6|3865|3853|3875.3|3863.3|3865|3853|0
1610352300000|2021-01-11 08:05:00|3865.3|3853.3|3883.3|3871.3|3885.3|3873.3|3865.3|3853.3|2
1610352600000|2021-01-11 08:10:00|3881.8|3869.8|3882.1|3870.1|3884.1|3872.1|3878.3|3866.3|47
1610352900000|2021-01-11 08:15:00|3881.6|3869.6|3891.1|3879.1|3899.1|3887.1|3881.6|3869.6|11
1610353200000|2021-01-11 08:20:00|3891.3|3879.3|3897|3885|3897.5|3885.5|3888.7|3876.7|40
1610353500000|2021-01-11 08:25:00|3898|3886|3892|3880|3898|3886|3892|3880|15
1610353800000|2021-01-11 08:30:00|3892.3|3880.3|3891.4|3879.4|3893.1|3881.1|3889.4|3877.4|14
1610354100000|2021-01-11 08:35:00|3890.8|3878.8|3898.6|3886.6|3898.6|3886.6|3890|3878|9
1610354400000|2021-01-11 08:40:00|3899.6|3887.6|3904.3|3892.3|3911.8|3899.8|3899.6|3887.6|52
1610354700000|2021-01-11 08:45:00|3904.5|3892.5|3908|3896|3910|3898|3904|3892|0
1610355000000|2021-01-11 08:50:00|3907.7|3895.7|3894.2|3882.2|3907.7|3895.7|3891.7|3879.7|1
1610355300000|2021-01-11 08:55:00|3893.8|3881.8|3893.7|3881.7|3896.5|3884.5|3889|3877|0
1610355600000|2021-01-11 09:00:00|3893.5|3881.5|3892|3880|3898.7|3886.7|3890.7|3878.7|186
1610355900000|2021-01-11 09:05:00|3893.5|3881.5|3893.2|3881.2|3895.5|3883.5|3891.2|3879.2|36
1610356200000|2021-01-11 09:10:00|3892.5|3880.5|3887.7|3875.7|3893.2|3881.2|3887.7|3875.7|115
1610356500000|2021-01-11 09:15:00|3888.1|3876.1|3888|3876|3889|3877|3876.9|3864.9|106
1610356800000|2021-01-11 09:20:00|3888.3|3876.3|3886.7|3874.7|3891.4|3879.4|3886.7|3874.7|3
1610357100000|2021-01-11 09:25:00|3887.2|3875.2|3890.2|3878.2|3891.1|3879.1|3883.9|3871.9|21
1610357400000|2021-01-11 09:30:00|3890.5|3878.5|3889.2|3877.2|3891.2|3879.2|3887.2|3875.2|33
1610357700000|2021-01-11 09:35:00|3889|3877|3881.2|3869.2|3889|3877|3877.4|3865.4|141
1610358000000|2021-01-11 09:40:00|3880.7|3868.7|3871.6|3859.6|3884.9|3872.9|3871.6|3859.6|21
1610358300000|2021-01-11 09:45:00|3871.8|3859.8|3865.7|3853.7|3874.6|3862.6|3865.2|3853.2|26
1610358600000|2021-01-11 09:50:00|3865.9|3853.9|3876.4|3864.4|3877.1|3865.1|3860.7|3848.7|43
1610358900000|2021-01-11 09:55:00|3875.1|3863.1|3866.1|3854.1|3878.6|3866.6|3861.6|3849.6|68
1610418600000|2021-01-12 02:30:00|3816.2|3804.2|3827.2|3815.2|3827.2|3815.2|3810.6|3798.6|49
1610418900000|2021-01-12 02:35:00|3827.5|3815.5|3838.5|3826.5|3844|3832|3825.1|3813.1|275
1610419200000|2021-01-12 02:40:00|3838.3|3826.3|3838.6|3826.6|3840|3828|3829.8|3816.4|9
1610419500000|2021-01-12 02:45:00|3838.2|3826.2|3835.9|3823.9|3838.2|3826.2|3833.8|3821.8|0
1610419800000|2021-01-12 02:50:00|3835.7|3823.7|3830.3|3818.3|3835.9|3823.9|3826.6|3814.6|19
1610420100000|2021-01-12 02:55:00|3831|3819|3830.9|3818.9|3833.8|3821.8|3830.4|3818.4|0
1610420400000|2021-01-12 03:00:00|3831.2|3819.2|3831.1|3819.1|3835.1|3821.6|3829.1|3817.1|13
1610420700000|2021-01-12 03:05:00|3830.6|3818.6|3833.7|3821.7|3835.4|3823.4|3830.3|3818.3|0
1610421000000|2021-01-12 03:10:00|3834|3822|3829.6|3817.6|3834.2|3822.2|3829.6|3817.6|1
1610421300000|2021-01-12 03:15:00|3830.4|3818.4|3832|3820|3835|3823|3830.4|3818.4|0
1610421600000|2021-01-12 03:20:00|3831.8|3819.8|3822.4|3810.4|3831.8|3819.8|3822.2|3810.2|48
1610421900000|2021-01-12 03:25:00|3822.2|3810.2|3824.1|3812.1|3825.3|3813.3|3820.4|3808.4|3
1610422200000|2021-01-12 03:30:00|3824.3|3812.3|3823.7|3811.7|3827.1|3815.1|3823.7|3811.7|34
1610422500000|2021-01-12 03:35:00|3824|3812|3827|3815|3827|3815|3824|3812|0
1610422800000|2021-01-12 03:40:00|3829.3|3817.3|3826.7|3814.7|3829.3|3817.3|3826.7|3814.7|10
1610423100000|2021-01-12 03:45:00|3827.5|3815.5|3828.3|3816.3|3830.9|3818.9|3827.5|3815.5|4
1610423400000|2021-01-12 03:50:00|3828.2|3816.2|3825.8|3813.8|3829.5|3817.5|3825.1|3813.1|3
1610423700000|2021-01-12 03:55:00|3825.3|3813.3|3826|3814|3826.8|3814.8|3825.3|3813.3|0
1610424000000|2021-01-12 04:00:00|3825.8|3813.8|3826|3814|3827.3|3815.3|3825.7|3813.7|0
1610424300000|2021-01-12 04:05:00|3826.2|3814.2|3824.9|3812.9|3826.8|3814.8|3824.4|3812.4|0
1610424600000|2021-01-12 04:10:00|3825.2|3813.2|3823.7|3811.7|3825.2|3813.2|3821.8|3809.8|13
1610424900000|2021-01-12 04:15:00|3824.2|3812.2|3819.2|3807.2|3824.2|3812.2|3818.4|3806.4|21
1610425200000|2021-01-12 04:20:00|3819.5|3807.5|3824.4|3812.4|3824.4|3812.4|3819.5|3807.5|5
1610425500000|2021-01-12 04:25:00|3823.9|3811.9|3826.5|3814.5|3828.3|3816.3|3817.6|3805.6|20
1610433000000|2021-01-12 06:30:00|3834.3|3822.3|3844.3|3832.3|3846.1|3834.1|3831|3819|82
1610433300000|2021-01-12 06:35:00|3847.4|3831.4|3851.9|3839.9|3853.3|3841.3|3845.1|3831.4|1
1610433600000|2021-01-12 06:40:00|3851.7|3839.7|3850.7|3838.7|3853.1|3841.1|3850.7|3838.7|0
1610433900000|2021-01-12 06:45:00|3852.1|3840.1|3849.9|3837.9|3852.9|3840.9|3847.5|3835.5|0
1610434200000|2021-01-12 06:50:00|3850.4|3838.4|3844.2|3832.2|3856.3|3844.3|3843.2|3831.2|13
1610434500000|2021-01-12 06:55:00|3844|3832|3845.8|3829.8|3848.7|3836.7|3842.7|3829.6|1
1610434800000|2021-01-12 07:00:00|3843.8|3831.8|3836.1|3820.1|3843.8|3831.8|3834.1|3818.3|0
1610435100000|2021-01-12 07:05:00|3835.6|3819.6|3838.3|3826.3|3840.2|3828.2|3834.8|3819.6|45
1610435400000|2021-01-12 07:10:00|3838|3826|3837.2|3825.2|3839.2|3827.2|3836|3824|4
1610435700000|2021-01-12 07:15:00|3837.5|3825.5|3837.8|3825.8|3842.6|3830.6|3837.5|3825.5|5
1610436000000|2021-01-12 07:20:00|3838|3826|3837.8|3825.8|3839.4|3826.8|3836.3|3822.8|0
1610436300000|2021-01-12 07:25:00|3837.4|3825.4|3836.5|3824.5|3837.4|3825.4|3833.2|3821.2|0
1610436600000|2021-01-12 07:30:00|3836.3|3824.3|3843.8|3831.8|3847.4|3833.8|3836|3824|0
1610436900000|2021-01-12 07:35:00|3844|3832|3843.5|3831.5|3845.9|3833.9|3842.9|3830.9|0
1610437200000|2021-01-12 07:40:00|3843.3|3831.3|3844.9|3832.9|3844.9|3832.9|3842.5|3830.5|0
1610437500000|2021-01-12 07:45:00|3845.2|3833.2|3843.1|3831.1|3847.6|3835.6|3842.1|3830.1|6
1610437800000|2021-01-12 07:50:00|3845.6|3829.6|3837.3|3825.3|3847.6|3834.9|3833.5|3821.5|0
1610438100000|2021-01-12 07:55:00|3840.6|3824.6|3840.7|3828.7|3841.7|3829.7|3836.7|3824|0
1610438400000|2021-01-12 08:00:00|3841.2|3829.2|3840.1|3828.1|3843.6|3830.7|3839.8|3827.6|0
1610438700000|2021-01-12 08:05:00|3839.8|3827.8|3832.9|3820.9|3839.8|3827.8|3832.4|3820.4|0
1610439000000|2021-01-12 08:10:00|3833.2|3821.2|3826.8|3814.8|3835.4|3823.4|3823.6|3811.6|5
1610439300000|2021-01-12 08:15:00|3826.5|3814.5|3810.1|3798.1|3826.8|3814.8|3809.5|3797.5|103
1610439600000|2021-01-12 08:20:00|3810.4|3798.4|3813|3801|3813.3|3801.3|3806|3794|168
1610439900000|2021-01-12 08:25:00|3813.3|3801.3|3815.8|3803.8|3826.9|3813.3|3810|3798|23
1610440200000|2021-01-12 08:30:00|3816|3804|3817.9|3805.9|3818.4|3806.4|3814.6|3802.6|7
1610440500000|2021-01-12 08:35:00|3817.6|3805.6|3816.4|3804.4|3818.4|3806.4|3814.3|3802.3|0
1610440800000|2021-01-12 08:40:00|3815.6|3803.6|3816.3|3804.3|3816.8|3804.8|3814.8|3802.8|0
1610441100000|2021-01-12 08:45:00|3816.8|3804.8|3799.2|3787.2|3816.8|3804.8|3798.9|3786.9|206
1610441400000|2021-01-12 08:50:00|3799.4|3787.4|3803.9|3791.9|3803.9|3791.9|3798|3786|26
1610441700000|2021-01-12 08:55:00|3804.1|3792.1|3801.3|3789.3|3804.7|3792.7|3798.9|3786.9|0
1610442000000|2021-01-12 09:00:00|3802.7|3790.7|3800.3|3788.3|3802.7|3790.7|3798.9|3786.9|0
1610442300000|2021-01-12 09:05:00|3800.5|3788.5|3801.6|3789.6|3802.9|3790.9|3799.2|3787.2|1
1610442600000|2021-01-12 09:10:00|3801.3|3789.3|3805.8|3793.8|3811.5|3799.5|3801.3|3789.3|17
1610442900000|2021-01-12 09:15:00|3805.5|3793.5|3809.6|3797.6|3809.6|3797.6|3802.9|3790.9|3
1610443200000|2021-01-12 09:20:00|3810.2|3798.2|3800.6|3788.6|3812|3800|3799.6|3787.6|27
1610443500000|2021-01-12 09:25:00|3800.1|3788.1|3809|3797|3809.9|3797.9|3799.6|3787.6|51
1610443800000|2021-01-12 09:30:00|3808.8|3796.8|3800.3|3788.3|3809.6|3797.6|3799.5|3787.5|0
1610444100000|2021-01-12 09:35:00|3799.8|3787.8|3799.5|3787.5|3801.8|3789.8|3793.4|3781.4|120
1610444400000|2021-01-12 09:40:00|3799|3787|3798.3|3786.3|3800.8|3788.8|3795.4|3783.4|5
1610444700000|2021-01-12 09:45:00|3798.1|3786.1|3787.8|3775.8|3799.8|3787.8|3786.8|3774.8|197
1610445000000|2021-01-12 09:50:00|3788.1|3776.1|3773.2|3761.2|3788.8|3776.8|3773.2|3761.2|71
1610445300000|2021-01-12 09:55:00|3773.4|3761.4|3761.9|3749.9|3775.2|3763.2|3755.6|3742.6|286
1610505000000|2021-01-13 02:30:00|3793|3777|3792.6|3780.6|3799.1|3787.1|3786.7|3774.7|40
1610505300000|2021-01-13 02:35:00|3792.7|3780.7|3785.9|3773.9|3794.4|3782.4|3783.9|3771.9|1
1610505600000|2021-01-13 02:40:00|3786.9|3774.9|3790.7|3778.7|3791.9|3779.9|3786.4|3774.4|0
1610505900000|2021-01-13 02:45:00|3791.2|3779.2|3794.3|3782.3|3794.3|3782.3|3790.7|3778.7|10
1610506200000|2021-01-13 02:50:00|3795.1|3783.1|3795.1|3783.1|3799.5|3787.5|3794.3|3782.3|36
1610506500000|2021-01-13 02:55:00|3794.9|3782.9|3783.9|3771.9|3794.9|3782.9|3782.9|3770.9|15
1610506800000|2021-01-13 03:00:00|3783.7|3771.7|3792.3|3780.3|3792.5|3780.5|3782.9|3770.9|6
1610507100000|2021-01-13 03:05:00|3791.8|3779.8|3794.4|3782.4|3795.4|3783.4|3791.8|3779.8|0
1610507400000|2021-01-13 03:10:00|3793.4|3781.4|3797.4|3785.4|3797.4|3785.4|3789.2|3777.2|0
1610507700000|2021-01-13 03:15:00|3797.7|3785.7|3796|3784|3800|3788|3795.8|3783.8|0
1610508000000|2021-01-13 03:20:00|3795|3783|3792.1|3780.1|3795|3783|3790.8|3778.8|5
1610508300000|2021-01-13 03:25:00|3791.6|3779.6|3791.9|3779.9|3792.7|3780.7|3788.4|3776.4|24
1610508600000|2021-01-13 03:30:00|3791.6|3779.6|3790.1|3778.1|3791.9|3779.9|3789.7|3777.7|7
1610508900000|2021-01-13 03:35:00|3789.6|3777.6|3786.6|3774.6|3790.1|3778.1|3785|3773|0
1610509200000|2021-01-13 03:40:00|3787.4|3775.4|3782.6|3770.6|3788.4|3776.4|3781.4|3769.4|7
1610509500000|2021-01-13 03:45:00|3782.4|3770.4|3779.4|3767.4|3782.4|3770.4|3771.3|3759.3|43
1610509800000|2021-01-13 03:50:00|3778.9|3766.9|3775.2|3763.2|3779.1|3767.1|3773.2|3761.2|2
1610510100000|2021-01-13 03:55:00|3775.6|3763.6|3773.5|3761.5|3780|3768|3772.7|3760.7|139
1610510400000|2021-01-13 04:00:00|3772.7|3760.7|3771.9|3759.9|3774.1|3762.1|3770.5|3758.5|139
1610510700000|2021-01-13 04:05:00|3771.7|3759.7|3773.4|3761.4|3776.9|3764.9|3771.7|3759.7|117
1610511000000|2021-01-13 04:10:00|3774|3762|3774.7|3762.7|3775.6|3763.6|3773.2|3761.2|15
1610511300000|2021-01-13 04:15:00|3774.4|3762.4|3781.3|3769.3|3782.8|3770.8|3774.4|3762.4|37
1610511600000|2021-01-13 04:20:00|3781|3769|3780.8|3768.8|3782.8|3770.8|3780.6|3768.6|1
1610511900000|2021-01-13 04:25:00|3782.4|3770.4|3784.1|3772.1|3785|3773|3782.4|3770.4|3
1610519400000|2021-01-13 06:30:00|3769.9|3757.9|3750.8|3738.8|3769.9|3757.9|3748|3735.7|70
1610519700000|2021-01-13 06:35:00|3750.3|3738.3|3745.2|3733.2|3750.8|3738.8|3739.5|3727.5|93
1610520000000|2021-01-13 06:40:00|3745.8|3733.8|3754.3|3742.3|3754.8|3742.8|3745.8|3733.8|0
1610520300000|2021-01-13 06:45:00|3754.5|3742.5|3758.3|3746.3|3758.8|3746.8|3752.8|3740.8|83
1610520600000|2021-01-13 06:50:00|3758.1|3746.1|3772.5|3760.5|3774.2|3762.2|3757.8|3745.8|49
1610520900000|2021-01-13 06:55:00|3772.7|3760.7|3766.8|3754.8|3775.7|3763.7|3766.8|3754.8|95
1610521200000|2021-01-13 07:00:00|3767.5|3755.5|3769|3757|3775.3|3763.3|3767.5|3755.5|83
1610521500000|2021-01-13 07:05:00|3768.2|3756.2|3780.9|3768.9|3781.1|3769.1|3768.2|3756.2|121
1610521800000|2021-01-13 07:10:00|3780.7|3768.7|3776.3|3764.3|3780.9|3768.9|3774.3|3762.3|11
1610522100000|2021-01-13 07:15:00|3776.8|3764.8|3768|3756|3779.3|3767.3|3766|3754|3
1610522400000|2021-01-13 07:20:00|3767.6|3755.6|3769.8|3757.8|3771.4|3759.4|3767.4|3755.4|28
1610522700000|2021-01-13 07:25:00|3770.3|3758.3|3780.2|3768.2|3780.4|3768.4|3769.8|3757.8|26
1610523000000|2021-01-13 07:30:00|3779.9|3767.9|3780.4|3768.4|3782|3770|3776.1|3764.1|6
1610523300000|2021-01-13 07:35:00|3779.8|3767.8|3781|3769|3782|3770|3775.4|3763.4|27
1610523600000|2021-01-13 07:40:00|3779.5|3767.5|3780.1|3768.1|3781.1|3769.1|3777.1|3758.7|18
1610523900000|2021-01-13 07:45:00|3779.1|3767.1|3786.3|3774.3|3788.3|3776.3|3778.9|3766.9|27
1610524200000|2021-01-13 07:50:00|3786.5|3774.5|3784.3|3772.3|3791.7|3779.7|3784.3|3772.3|13
1610524500000|2021-01-13 07:55:00|3784.8|3772.8|3784.3|3772.3|3787.4|3775.4|3784.3|3772.3|0
1610524800000|2021-01-13 08:00:00|3783.9|3771.9|3786.3|3774.3|3786.6|3774.6|3782.4|3770.4|67
1610525100000|2021-01-13 08:05:00|3786.1|3774.1|3787.8|3775.8|3789|3777|3785.8|3773.8|16
1610525400000|2021-01-13 08:10:00|3787.5|3775.5|3794.3|3782.3|3794.3|3782.3|3786.8|3774.8|3
1610525700000|2021-01-13 08:15:00|3794.8|3782.8|3790.1|3778.1|3795.8|3783.8|3790.1|3778.1|12
1610526000000|2021-01-13 08:20:00|3788.6|3776.6|3778.5|3766.5|3790.6|3778.6|3778.5|3766.5|22
1610526300000|2021-01-13 08:25:00|3777.9|3765.9|3774.7|3762.7|3778.3|3766.3|3769.9|3757.9|67
1610526600000|2021-01-13 08:30:00|3774.2|3762.2|3778|3766|3781.5|3769.5|3770.8|3758.8|112
1610526900000|2021-01-13 08:35:00|3777.5|3765.5|3780.6|3768.6|3781.2|3769.2|3776|3764|96
1610527200000|2021-01-13 08:40:00|3779.3|3767.3|3783.1|3771.1|3783.1|3771.1|3778.4|3766.4|43
1610527500000|2021-01-13 08:45:00|3784.1|3772.1|3784.5|3772.5|3788|3776|3783.9|3771.9|2
1610527800000|2021-01-13 08:50:00|3785.3|3773.3|3789.3|3777.3|3790.8|3778.8|3784.5|3772.5|7
1610528100000|2021-01-13 08:55:00|3789.8|3777.8|3786.9|3774.9|3789.8|3777.8|3785.3|3773.3|1
1610528400000|2021-01-13 09:00:00|3786.4|3774.4|3783.2|3771.2|3786.4|3774.4|3782.7|3770.7|3
1610528700000|2021-01-13 09:05:00|3783.6|3771.6|3784.5|3772.5|3787.7|3775.7|3782.2|3770.2|9
1610529000000|2021-01-13 09:10:00|3784.7|3772.7|3778.8|3766.8|3787.5|3775.5|3776.5|3764.5|68
1610529300000|2021-01-13 09:15:00|3778.6|3766.6|3780.7|3768.7|3781.3|3769.3|3772.8|3760.8|21
1610529600000|2021-01-13 09:20:00|3780.9|3768.9|3777.6|3765.6|3781.2|3769.2|3776.4|3764.4|0
1610529900000|2021-01-13 09:25:00|3777.3|3765.3|3782.3|3770.3|3783.7|3771.7|3776.4|3764.4|0
1610530200000|2021-01-13 09:30:00|3782|3770|3783.7|3771.7|3787|3775|3781.8|3769.8|30
1610530500000|2021-01-13 09:35:00|3783.5|3771.5|3773.1|3761.1|3783.5|3771.5|3773.1|3761.1|79
1610530800000|2021-01-13 09:40:00|3773.4|3761.4|3766.8|3754.8|3773.4|3761.4|3760.5|3748.5|145
1610531100000|2021-01-13 09:45:00|3767.1|3755.1|3762.1|3750.1|3774.3|3762.3|3761.8|3749.8|70
1610531400000|2021-01-13 09:50:00|3761.8|3749.8|3758.7|3746.7|3769.4|3757.4|3757.9|3745.9|220
1610531700000|2021-01-13 09:55:00|3758.6|3746.6|3758.7|3746.7|3760.3|3748.3|3755.6|3743.6|359
1610591400000|2021-01-14 02:30:00|3710.2|3694.2|3700.8|3688.8|3711.6|3699.6|3699.8|3687.8|237
1610591700000|2021-01-14 02:35:00|3700.5|3688.5|3697.9|3685.9|3700.9|3688.9|3693.5|3681.5|175
1610592000000|2021-01-14 02:40:00|3697.2|3685.2|3709.3|3697.3|3709.5|3697.5|3697.2|3685.2|106
1610592300000|2021-01-14 02:45:00|3709.8|3697.8|3709.3|3697.3|3711.7|3699.7|3706.2|3694.2|80
1610592600000|2021-01-14 02:50:00|3709.2|3697.2|3716.5|3704.5|3718.5|3706.5|3708.8|3696.8|24
1610592900000|2021-01-14 02:55:00|3716.3|3704.3|3711.8|3699.8|3716.3|3704.3|3708.5|3696.5|50
1610593200000|2021-01-14 03:00:00|3711.3|3699.3|3706.8|3694.8|3711.8|3699.8|3706.8|3694.8|38
1610593500000|2021-01-14 03:05:00|3706.2|3694.2|3712.4|3700.4|3713.6|3701.6|3706.2|3694.2|95
1610593800000|2021-01-14 03:10:00|3711.8|3699.8|3710.9|3698.9|3711.9|3699.9|3709.4|3697.4|0
1610594100000|2021-01-14 03:15:00|3711.2|3699.2|3703.4|3691.4|3713.6|3701.6|3703.4|3691.2|40
1610594400000|2021-01-14 03:20:00|3702.9|3690.9|3706.6|3694.6|3711.1|3697.1|3702.9|3690.9|0
1610594700000|2021-01-14 03:25:00|3706.7|3694.7|3707|3695|3707.8|3695.8|3705.5|3693.5|99
1610595000000|2021-01-14 03:30:00|3705.3|3693.3|3706.9|3694.9|3707.3|3695.3|3705.3|3693.3|70
1610595300000|2021-01-14 03:35:00|3706.7|3694.7|3703.8|3691.8|3706.7|3694.7|3703.5|3691.5|56
1610595600000|2021-01-14 03:40:00|3703.1|3691.1|3696.8|3684.8|3704.3|3692.3|3696.1|3684.1|90
1610595900000|2021-01-14 03:45:00|3697.2|3685.2|3697.5|3685.5|3698.8|3686.8|3696|3684|12
1610596200000|2021-01-14 03:50:00|3697.8|3685.8|3694.5|3682.5|3698.3|3686.3|3694.5|3682.5|8
1610596500000|2021-01-14 03:55:00|3694.3|3682.3|3692.5|3680.5|3694.5|3682.5|3690.5|3678.5|11
1610596800000|2021-01-14 04:00:00|3692.2|3680.2|3688.7|3676.7|3693|3681|3688.2|3676.2|33
1610597100000|2021-01-14 04:05:00|3688.2|3676.2|3686|3674|3688.2|3676.2|3682.7|3670.7|68
1610597400000|2021-01-14 04:10:00|3685.7|3673.7|3684.2|3672.2|3688.2|3676.2|3684.2|3672.2|49
1610597700000|2021-01-14 04:15:00|3684.3|3672.3|3683.8|3671.8|3686|3674|3683.8|3671.8|21
1610598000000|2021-01-14 04:20:00|3683|3671|3682.5|3670.5|3688|3676|3682.5|3670.5|14
1610598300000|2021-01-14 04:25:00|3682.3|3670.3|3679.1|3667.1|3682.3|3670.3|3678.6|3666.6|51
1610605800000|2021-01-14 06:30:00|3664|3648|3659.6|3647.6|3665.6|3652.7|3653|3641|59
1610606100000|2021-01-14 06:35:00|3659.9|3647.9|3661.6|3649.6|3663.4|3650.9|3659.9|3646.5|16
1610606400000|2021-01-14 06:40:00|3661.1|3649.1|3662.6|3650.6|3668.4|3656.4|3661.1|3649.1|13
1610606700000|2021-01-14 06:45:00|3662.2|3650.2|3655.3|3643.3|3662.6|3650.6|3654.3|3642.3|18
1610607000000|2021-01-14 06:50:00|3654.6|3642.6|3643.9|3631.9|3654.6|3642.6|3641.3|3629.3|63
1610607300000|2021-01-14 06:55:00|3643.3|3631.3|3651.7|3635.7|3653.2|3638.9|3642.9|3630.9|50
1610607600000|2021-01-14 07:00:00|3651.9|3635.9|3649.1|3637.1|3652.7|3640.1|3647.1|3635.1|6
1610607900000|2021-01-14 07:05:00|3648.7|3636.7|3643.1|3631.1|3649.5|3637.5|3643.1|3631.1|38
1610608200000|2021-01-14 07:10:00|3642.6|3630.6|3640.2|3628.2|3642.6|3630.6|3638.2|3626.2|61
1610608500000|2021-01-14 07:15:00|3639.8|3627.8|3628.2|3616.2|3640.5|3628.5|3627.8|3615.8|114
1610608800000|2021-01-14 07:20:00|3627.8|3615.8|3584.7|3568.7|3629.8|3617.8|3530.9|3510.9|137
1610609100000|2021-01-14 07:25:00|3588|3572|3614.8|3602.8|3619.4|3607.4|3577|3565|146
1610609400000|2021-01-14 07:30:00|3616.7|3604.7|3615.9|3603.9|3618.5|3605.7|3606.8|3594.8|22
1610609700000|2021-01-14 07:35:00|3615.6|3603.6|3609.7|3597.7|3617.1|3604.1|3607.4|3593.9|12
1610610000000|2021-01-14 07:40:00|3611.9|3595.9|3622.9|3610.9|3623.5|3611.5|3610.4|3595.6|6
1610610300000|2021-01-14 07:45:00|3622.2|3610.2|3629.1|3617.1|3630.8|3618.8|3621.6|3609.6|8
1610610600000|2021-01-14 07:50:00|3630|3618|3643.8|3627.8|3644.2|3630.7|3630|3618|78
1610610900000|2021-01-14 07:55:00|3642|3630|3645.8|3633.8|3646.7|3634.7|3640|3625.8|5
1610611200000|2021-01-14 08:00:00|3644.2|3632.2|3652.7|3640.7|3654.8|3642.8|3643.7|3626|33
1610611500000|2021-01-14 08:05:00|3652.5|3640.5|3645.1|3629.1|3652.5|3640.5|3643.6|3626.8|2
1610611800000|2021-01-14 08:10:00|3644.6|3628.6|3640.9|3624.9|3646.1|3629.3|3638.6|3624.4|0
1610612100000|2021-01-14 08:15:00|3640.4|3624.4|3639.2|3627.2|3641.1|3627.2|3634.4|3622.4|10
1610612400000|2021-01-14 08:20:00|3641.4|3625.4|3628.1|3616.1|3643.7|3630.6|3627.3|3615.3|14
1610612700000|2021-01-14 08:25:00|3627.6|3615.6|3626.2|3614.2|3629.6|3617.6|3625.2|3613.2|20
1610613000000|2021-01-14 08:30:00|3625.9|3613.9|3622.2|3610.2|3625.9|3613.9|3619.8|3607.8|6
1610613300000|2021-01-14 08:35:00|3622.6|3610.6|3621.7|3609.7|3630.2|3617.2|3620.9|3608.9|5
1610613600000|2021-01-14 08:40:00|3622.7|3610.7|3623.2|3611.2|3623.2|3611.2|3621.5|3609.5|1
1610613900000|2021-01-14 08:45:00|3623.3|3611.3|3630.2|3618.2|3636.1|3624.1|3623.3|3611.3|16
1610614200000|2021-01-14 08:50:00|3631|3615|3627.8|3615.8|3632.1|3620.1|3627.3|3614.3|1
1610614500000|2021-01-14 08:55:00|3627.3|3615.3|3620.1|3608.1|3628.1|3616.1|3619.3|3607.3|29
1610614800000|2021-01-14 09:00:00|3619.1|3607.1|3607.9|3595.9|3619.1|3607.1|3607.6|3595.1|36
1610615100000|2021-01-14 09:05:00|3607.6|3595.6|3591.4|3579.4|3608.9|3596.9|3590.6|3578.6|51
1610615400000|2021-01-14 09:10:00|3591.1|3579.1|3579.9|3567.9|3594.1|3582.1|3579.4|3567.4|94
1610615700000|2021-01-14 09:15:00|3580.3|3568.3|3578.6|3562.6|3580.3|3568.3|3572.1|3558.9|37
1610616000000|2021-01-14 09:20:00|3578.1|3562.1|3566.4|3554.4|3578.1|3563.7|3566.4|3554.4|47
1610616300000|2021-01-14 09:25:00|3567.5|3555.5|3586.9|3570.9|3586.9|3570.9|3564.4|3552.4|89
1610616600000|2021-01-14 09:30:00|3586.7|3570.7|3578.6|3562.6|3593.9|3575.9|3578.6|3561.7|1
1610616900000|2021-01-14 09:35:00|3577.9|3561.9|3572.7|3560.7|3582.4|3566.2|3568.3|3556.3|1
1610617200000|2021-01-14 09:40:00|3572.1|3560.1|3576.2|3564.2|3589|3574.9|3572.1|3560.1|81
1610617500000|2021-01-14 09:45:00|3575.4|3563.4|3572|3560|3575.4|3563.4|3569.2|3557.2|74
1610617800000|2021-01-14 09:50:00|3572.8|3560.8|3582|3570|3583.4|3571.4|3572.6|3560.6|45
1610618100000|2021-01-14 09:55:00|3581.7|3569.7|3592.9|3580.9|3592.9|3580.9|3581|3569|140
1610677800000|2021-01-15 02:30:00|3644.5|3628.5|3642|3630|3660|3643.6|3637.4|3623.9|0
1610678100000|2021-01-15 02:35:00|3642.5|3630.5|3631.9|3619.9|3643|3631|3623.2|3611.2|17
1610678400000|2021-01-15 02:40:00|3632.7|3620.7|3633.2|3621.2|3635|3623|3628.2|3616.2|74
1610678700000|2021-01-15 02:45:00|3633.4|3621.4|3632.5|3620.5|3636.5|3624.5|3632|3620|19
1610679000000|2021-01-15 02:50:00|3632.7|3620.7|3637.3|3625.3|3639|3627|3628|3616|23
1610679300000|2021-01-15 02:55:00|3637.7|3625.7|3638.1|3626.1|3639.8|3627.8|3636|3624|7
1610679600000|2021-01-15 03:00:00|3638|3626|3644.5|3632.5|3646|3634|3638|3626|15
1610679900000|2021-01-15 03:05:00|3644|3632|3637.3|3625.3|3646.1|3634.1|3637.1|3625.1|17
1610680200000|2021-01-15 03:10:00|3637.1|3625.1|3632.7|3620.7|3641.8|3629.8|3630.7|3617.8|58
1610680500000|2021-01-15 03:15:00|3632.6|3620.6|3625.9|3613.9|3632.7|3620.7|3623.1|3611.1|90
1610680800000|2021-01-15 03:20:00|3625.7|3613.7|3629.5|3617.5|3632.2|3620.2|3620.3|3608.3|26
1610681100000|2021-01-15 03:25:00|3629.8|3617.8|3633.2|3621.2|3633.5|3621.5|3628|3616|6
1610681400000|2021-01-15 03:30:00|3633.5|3621.5|3632.6|3620.6|3640.1|3628.1|3632.4|3620.4|38
1610681700000|2021-01-15 03:35:00|3632.9|3620.9|3629.2|3617.2|3633.9|3621.9|3629.2|3617.2|20
1610682000000|2021-01-15 03:40:00|3629.6|3617.6|3629.2|3617.2|3630.2|3618.2|3628.7|3616.7|9
1610682300000|2021-01-15 03:45:00|3628.7|3616.7|3617.5|3605.5|3628.7|3616.7|3617.5|3605.5|10
1610682600000|2021-01-15 03:50:00|3616.7|3604.7|3621.7|3609.7|3621.9|3609.9|3616.7|3604.7|9
1610682900000|2021-01-15 03:55:00|3622|3610|3620|3608|3623.5|3611.5|3619.5|3607.5|28
1610683200000|2021-01-15 04:00:00|3620.3|3608.3|3620.8|3608.8|3621.5|3609.5|3620.3|3608.3|6
1610683500000|2021-01-15 04:05:00|3620.1|3608.1|3619.1|3607.1|3620.1|3608.1|3618|3606|4
1610683800000|2021-01-15 04:10:00|3619|3607|3578.4|3566.4|3619|3607|3573.8|3561.1|43
1610684100000|2021-01-15 04:15:00|3578.9|3566.9|3604.9|3592.9|3612.3|3600.3|3576.6|3564.6|18
1610684400000|2021-01-15 04:20:00|3604.4|3592.4|3563.7|3551.7|3605.4|3593.4|3563.7|3551.7|42
1610684700000|2021-01-15 04:25:00|3563.5|3551.5|3542.2|3526.2|3564.2|3552|3491.5|3479.5|94
1610692200000|2021-01-15 06:30:00|3532.2|3512.2|3522.6|3510.6|3533.7|3517|3521.6|3509.6|66
1610692500000|2021-01-15 06:35:00|3522.8|3510.8|3513.7|3501.7|3526.4|3514.4|3512.5|3500.5|113
1610692800000|2021-01-15 06:40:00|3515.9|3503.9|3513.8|3501.8|3516|3504|3507.8|3495.8|92
1610693100000|2021-01-15 06:45:00|3513.7|3501.7|3510.4|3498.4|3513.7|3501.7|3508.1|3496.1|84
1610693400000|2021-01-15 06:50:00|3510.8|3498.8|3500.7|3488.7|3510.8|3498.8|3498|3486|207
1610693700000|2021-01-15 06:55:00|3501|3489|3507.2|3495.2|3512.5|3498.8|3498|3486|114
1610694000000|2021-01-15 07:00:00|3506.9|3494.9|3515.5|3503.5|3518.8|3506.8|3506.9|3494.9|45
1610694300000|2021-01-15 07:05:00|3515.6|3503.6|3521.6|3509.6|3521.8|3509.8|3515.6|3503.6|70
1610694600000|2021-01-15 07:10:00|3521.2|3509.2|3517.1|3505.1|3521.2|3509.2|3513.9|3501.9|30
1610694900000|2021-01-15 07:15:00|3516.9|3504.9|3525.7|3513.7|3528.2|3516.2|3515.7|3503.7|40
1610695200000|2021-01-15 07:20:00|3524.9|3512.9|3527.2|3515.2|3529|3517|3523.4|3511.4|50
1610695500000|2021-01-15 07:25:00|3527.4|3515.4|3518|3506|3527.4|3515.4|3517.7|3505.7|38
1610695800000|2021-01-15 07:30:00|3518.2|3506.2|3508.6|3496.6|3518.5|3506.5|3507.6|3495.6|98
1610696100000|2021-01-15 07:35:00|3508.5|3496.5|3507.9|3495.9|3510.9|3498.9|3507.8|3495.8|40
1610696400000|2021-01-15 07:40:00|3509.6|3497.6|3515.4|3503.4|3515.6|3503.6|3509.4|3497.4|24
1610696700000|2021-01-15 07:45:00|3514.1|3502.1|3509.8|3497.8|3514.1|3502.1|3507.7|3495.7|31
1610697000000|2021-01-15 07:50:00|3509.6|3497.6|3509.2|3497.2|3513|3501|3508.4|3496.4|131
1610697300000|2021-01-15 07:55:00|3509.1|3497.1|3507.1|3495.1|3509.5|3497.5|3507|3495|32
1610697600000|2021-01-15 08:00:00|3507|3495|3500.6|3488.6|3507.3|3495.3|3500.1|3488.1|7
1610697900000|2021-01-15 08:05:00|3500.3|3488.3|3479.2|3467.2|3501.1|3489.1|3477.5|3465.5|150
1610698200000|2021-01-15 08:10:00|3480.4|3468.4|3491.1|3479.1|3491.6|3479.6|3480|3468|4
1610698500000|2021-01-15 08:15:00|3490.1|3478.1|3504.6|3492.6|3506.6|3494.6|3488.1|3473.7|0
1610698800000|2021-01-15 08:20:00|3503.9|3491.9|3491.7|3479.7|3503.9|3491.9|3487.2|3475.2|0
1610699100000|2021-01-15 08:25:00|3491.6|3479.6|3489.4|3477.4|3491.6|3479.6|3487.2|3475.2|0
1610699400000|2021-01-15 08:30:00|3488|3476|3479.4|3467.4|3488|3476|3479.4|3467.4|22
1610699700000|2021-01-15 08:35:00|3479.5|3467.5|3474.1|3462.1|3480.5|3468.5|3473.5|3461.5|94
1610700000000|2021-01-15 08:40:00|3473.6|3461.6|3479.4|3467.4|3481.1|3469.1|3473.6|3461.6|38
1610700300000|2021-01-15 08:45:00|3479.2|3467.2|3473.8|3461.8|3479.2|3467.2|3470.3|3458.3|27
1610700600000|2021-01-15 08:50:00|3473.3|3461.3|3470.6|3458.6|3476.9|3464.9|3470.3|3458.3|2
1610700900000|2021-01-15 08:55:00|3470.3|3458.3|3471.8|3459.8|3475.9|3463.9|3469.9|3457.9|16
1610701200000|2021-01-15 09:00:00|3470.8|3458.8|3477.2|3465.2|3480.9|3468.9|3470.8|3458.8|53
1610701500000|2021-01-15 09:05:00|3476.7|3464.7|3470.7|3458.7|3478.9|3466.9|3470.7|3458.7|2
1610701800000|2021-01-15 09:10:00|3470.2|3458.2|3465|3453|3470.2|3458.2|3455|3443|48
1610702100000|2021-01-15 09:15:00|3464.7|3452.7|3467.3|3455.3|3470.5|3458.5|3461.9|3449.9|51
1610702400000|2021-01-15 09:20:00|3467.6|3455.6|3474.6|3462.6|3480.2|3468.2|3466.9|3454.9|43
1610702700000|2021-01-15 09:25:00|3475|3463|3475.8|3463.8|3476.5|3464.5|3473.5|3461.5|27
1610703000000|2021-01-15 09:30:00|3475.7|3463.7|3479|3467|3479|3467|3472.7|3460.7|28
1610703300000|2021-01-15 09:35:00|3479.3|3467.3|3492.2|3480.2|3496.6|3482.6|3479.3|3467.3|119
1610703600000|2021-01-15 09:40:00|3492.3|3480.3|3487.8|3475.8|3493.3|3480.7|3484.9|3472.9|6
1610703900000|2021-01-15 09:45:00|3487.4|3475.4|3480.7|3468.7|3490.3|3478.3|3480.4|3468.4|39
1610704200000|2021-01-15 09:50:00|3481.4|3469.4|3469.4|3457.4|3481.4|3469.4|3468.3|3456.3|150
1610704500000|2021-01-15 09:55:00|3469.1|3457.1|3491.8|3475.8|3493|3481|3466.9|3454.9|190
1610937000000|2021-01-18 02:30:00|3500.9|3480.9|3519.5|3499.5|3533.8|3513.8|3489.7|3469.7|45
1610937300000|2021-01-18 02:35:00|3519.9|3499.9|3511.3|3499.3|3519.9|3502.6|3508.7|3491.3|43
1610937600000|2021-01-18 02:40:00|3511.4|3499.4|3522|3510|3522.1|3510.1|3511.4|3499.4|5
1610937900000|2021-01-18 02:45:00|3521.6|3509.6|3519.9|3503.9|3521.8|3509.7|3515.6|3501.9|12
1610938200000|2021-01-18 02:50:00|3518|3506|3506|3490|3519.7|3506|3498.7|3485|5
1610938500000|2021-01-18 02:55:00|3507.6|3491.6|3487.9|3475.9|3507.6|3492|3487.4|3475|24
1610938800000|2021-01-18 03:00:00|3488.6|3476.6|3477.2|3465.2|3495.7|3483.7|3476.2|3462.7|28
1610939100000|2021-01-18 03:05:00|3477.1|3465.1|3479.7|3467.7|3486.6|3472.3|3475.4|3463.4|7
1610939400000|2021-01-18 03:10:00|3480.2|3468.2|3485.8|3473.8|3486.1|3474.1|3479.7|3467.7|1
1610939700000|2021-01-18 03:15:00|3485.7|3473.7|3497.7|3485.7|3499.7|3487.7|3484.6|3472.6|30
1610940000000|2021-01-18 03:20:00|3497.3|3485.3|3483|3471|3498.8|3486.8|3482.1|3470.1|1
1610940300000|2021-01-18 03:25:00|3482.6|3470.6|3481.4|3469.4|3492.2|3479.2|3481.4|3469.4|1
1610940600000|2021-01-18 03:30:00|3481|3469|3457.1|3437.1|3481.1|3469.1|3450.2|3435.6|14
1610940900000|2021-01-18 03:35:00|3454.8|3438.8|3452.2|3440.2|3461.1|3447.2|3450.5|3436.7|0
1610941200000|2021-01-18 03:40:00|3451.7|3439.7|3440.6|3428.6|3452.1|3440.1|3423.9|3408.6|14
1610941500000|2021-01-18 03:45:00|3441.3|3429.3|3425.9|3413.9|3441.8|3429.8|3409.7|3397.7|99
1610941800000|2021-01-18 03:50:00|3426.3|3414.3|3423.6|3411.6|3430|3418|3423.6|3411.6|0
1610942100000|2021-01-18 03:55:00|3422.7|3410.7|3422.7|3410.7|3435.9|3422.4|3422.7|3410.7|2
1610942400000|2021-01-18 04:00:00|3422.3|3410.3|3435.8|3419.8|3436.2|3422.3|3422.3|3410.1|8
1610942700000|2021-01-18 04:05:00|3434.3|3422.3|3435.5|3423.5|3438|3424.9|3431.6|3419.6|15
1610943000000|2021-01-18 04:10:00|3436.8|3424.8|3435.9|3423.9|3436.8|3424.8|3432.8|3420.8|9
1610943300000|2021-01-18 04:15:00|3435.6|3423.6|3442.6|3430.6|3446.2|3433.5|3435.6|3423.6|13
1610943600000|2021-01-18 04:20:00|3442.5|3430.5|3440.8|3428.8|3443|3431|3439.4|3427.4|11
1610943900000|2021-01-18 04:25:00|3441.6|3429.6|3435.2|3423.2|3451.1|3439.1|3435.2|3423.2|22
1610951400000|2021-01-18 06:30:00|3479.8|3459.8|3507.9|3495.9|3508.1|3496.1|3479.2|3459.8|0
1610951700000|2021-01-18 06:35:00|3509.8|3497.8|3504.7|3492.7|3511.8|3499.8|3504.6|3491.6|45
1610952000000|2021-01-18 06:40:00|3504.6|3492.6|3489.6|3477.6|3504.6|3492.6|3489.6|3477.1|0
1610952300000|2021-01-18 06:45:00|3489.8|3477.8|3487.7|3471.7|3492.5|3478.1|3478.6|3464.7|6
1610952600000|2021-01-18 06:50:00|3485.9|3473.9|3483.9|3467.9|3489.1|3474.4|3477.7|3464.4|10
1610952900000|2021-01-18 06:55:00|3483.4|3467.4|3482.3|3470.3|3484.2|3470.4|3473.6|3456.1|8
1610953200000|2021-01-18 07:00:00|3482.6|3470.6|3491.5|3479.5|3492|3480|3482.6|3470.6|0
1610953500000|2021-01-18 07:05:00|3492|3480|3468.9|3456.9|3492|3480|3467.9|3455.9|0
1610953800000|2021-01-18 07:10:00|3468.8|3456.8|3479.3|3467.3|3481.8|3467.7|3467.7|3455.7|0
1610954100000|2021-01-18 07:15:00|3479.5|3467.5|3464.9|3452.9|3482.2|3469.7|3464.9|3452.9|14
1610954400000|2021-01-18 07:20:00|3462|3450|3460.7|3448.7|3469.4|3455.4|3458.1|3442.6|16
1610954700000|2021-01-18 07:25:00|3461.9|3449.9|3463|3451|3465.2|3453.2|3461.9|3449.9|16
1610955000000|2021-01-18 07:30:00|3463.8|3451.8|3471.6|3459.6|3472.6|3460.6|3463.4|3451.4|30
1610955300000|2021-01-18 07:35:00|3472.1|3460.1|3463.9|3451.9|3472.7|3460.7|3463.6|3451.6|0
1610955600000|2021-01-18 07:40:00|3465.4|3453.4|3469.6|3453.6|3470.4|3457.4|3455.8|3442.9|25
1610955900000|2021-01-18 07:45:00|3470|3454|3468.1|3452.1|3471.2|3457.3|3468.1|3452.1|0
1610956200000|2021-01-18 07:50:00|3468.2|3452.2|3451.6|3439.6|3471.2|3455.2|3451.6|3439.6|13
1610956500000|2021-01-18 07:55:00|3450.5|3438.5|3457.9|3441.9|3463|3447.9|3447.9|3434.8|40
1610956800000|2021-01-18 08:00:00|3460.4|3440.4|3452.7|3440.7|3462.6|3446.6|3451.3|3439.3|0
1610957100000|2021-01-18 08:05:00|3452.6|3440.6|3452.2|3440.2|3461.3|3447.3|3451.3|3438.4|0
1610957400000|2021-01-18 08:10:00|3451.6|3439.6|3450.7|3438.7|3455|3441.1|3448.2|3435.2|16
1610957700000|2021-01-18 08:15:00|3454.2|3438.2|3459.2|3447.2|3459.9|3447.2|3453.6|3437.6|0
1610958000000|2021-01-18 08:20:00|3459.6|3447.6|3460.2|3448.2|3460.2|3448.2|3456.8|3441.4|0
1610958300000|2021-01-18 08:25:00|3460.6|3448.6|3460.3|3448.3|3460.6|3448.6|3456.7|3444.7|1
1610958600000|2021-01-18 08:30:00|3459.3|3447.3|3459.4|3447.4|3461.2|3449.2|3458.4|3446.4|0
1610958900000|2021-01-18 08:35:00|3458.9|3446.9|3458.4|3442.4|3459.7|3447.7|3457.7|3442.4|0
1610959200000|2021-01-18 08:40:00|3458.1|3442.1|3453|3441|3458.1|3442.2|3449.5|3437.5|1
1610959500000|2021-01-18 08:45:00|3453.4|3441.4|3458.1|3446.1|3460|3448|3451|3438.7|0
1610959800000|2021-01-18 08:50:00|3458.2|3446.2|3467.2|3455.2|3467.6|3455.6|3457.1|3443.6|0
1610960100000|2021-01-18 08:55:00|3467.3|3455.3|3470.3|3458.3|3470.3|3458.3|3458.2|3446.2|15
1610960400000|2021-01-18 09:00:00|3470.2|3458.2|3474.9|3462.9|3480.5|3468.5|3470.2|3458.2|27
1610960700000|2021-01-18 09:05:00|3476.2|3464.2|3473.2|3461.2|3476.2|3464.2|3473|3458.5|0
1610961000000|2021-01-18 09:10:00|3474.4|3462.4|3473.4|3461.4|3477|3465|3472.7|3460.7|0
1610961300000|2021-01-18 09:15:00|3474.6|3462.6|3477.6|3465.6|3478.1|3466.1|3473.4|3461.4|6
1610961600000|2021-01-18 09:20:00|3478.1|3466.1|3474.5|3462.5|3478.1|3466.1|3473.6|3461.6|2
1610961900000|2021-01-18 09:25:00|3474.6|3462.6|3478.1|3466.1|3480.6|3468.6|3474.6|3462.6|26
1610962200000|2021-01-18 09:30:00|3479.7|3467.7|3480.2|3468.2|3481.1|3469.1|3478.9|3466.9|17
1610962500000|2021-01-18 09:35:00|3480.1|3468.1|3467.2|3455.2|3480.9|3468.9|3466.6|3454.6|3
1610962800000|2021-01-18 09:40:00|3467.1|3455.1|3476.9|3464.9|3478|3466|3466.6|3454.6|0
1610963100000|2021-01-18 09:45:00|3476.5|3464.5|3482.3|3470.3|3487.8|3475.8|3476.5|3464.5|11
1610963400000|2021-01-18 09:50:00|3481.9|3469.9|3491.5|3479.5|3491.5|3479.5|3481.9|3469.9|9
1610963700000|2021-01-18 09:55:00|3491.6|3479.6|3495.7|3479.7|3500.7|3486.8|3490.8|3478.8|105
1611023400000|2021-01-19 02:30:00|3462.8|3442.8|3450.3|3438.3|3462.8|3444.9|3450.3|3438.3|0
1611023700000|2021-01-19 02:35:00|3449.9|3437.9|3453.9|3441.9|3457.1|3445.1|3447.8|3435.6|34
1611024000000|2021-01-19 02:40:00|3453.3|3441.3|3453|3441|3458.7|3442.8|3444.3|3432.3|144
1611024300000|2021-01-19 02:45:00|3455.4|3439.4|3456.7|3444.7|3460.8|3446.8|3452.9|3438.9|25
1611024600000|2021-01-19 02:50:00|3456.2|3444.2|3475.4|3463.4|3477|3465|3454.1|3441.3|0
1611024900000|2021-01-19 02:55:00|3476.4|3464.4|3486.6|3474.6|3487.1|3475.1|3466.2|3450.9|54
1611025200000|2021-01-19 03:00:00|3487|3475|3495.5|3483.5|3507.1|3493.9|3483.4|3471.4|58
1611025500000|2021-01-19 03:05:00|3494.7|3482.7|3491.9|3479.9|3496.8|3484.4|3488.8|3475.9|2
1611025800000|2021-01-19 03:10:00|3491.8|3479.8|3485.4|3469.4|3493.7|3481.7|3481.3|3467.4|0
1611026100000|2021-01-19 03:15:00|3489.7|3473.7|3482.8|3466.8|3494.4|3482.4|3478.4|3466.4|0
1611026400000|2021-01-19 03:20:00|3481.3|3469.3|3480.8|3468.8|3488.6|3474.7|3480.3|3466.7|0
1611026700000|2021-01-19 03:25:00|3481|3469|3490.6|3478.6|3493|3480.5|3481|3468|53
1611027000000|2021-01-19 03:30:00|3490.1|3478.1|3475.6|3463.6|3491.2|3478.1|3475.6|3463.6|73
1611027300000|2021-01-19 03:35:00|3475.7|3463.7|3477.6|3465.6|3479.8|3466|3473.6|3458.2|2
1611027600000|2021-01-19 03:40:00|3477.1|3465.1|3475.6|3463.6|3477.9|3465.6|3474.5|3461.4|0
1611027900000|2021-01-19 03:45:00|3475.9|3459.9|3469.4|3457.4|3475.9|3462|3465.5|3453.5|0
1611028200000|2021-01-19 03:50:00|3470.9|3454.9|3465.4|3453.4|3470.9|3458|3465.4|3452.5|0
1611028500000|2021-01-19 03:55:00|3465|3453|3462.8|3450.8|3470.4|3456.6|3458.4|3446.4|21
1611028800000|2021-01-19 04:00:00|3462.7|3450.7|3458.7|3446.7|3466.2|3454.2|3458.3|3446.3|1
1611029100000|2021-01-19 04:05:00|3458.3|3446.3|3451.9|3439.9|3466.2|3450.2|3450|3438|80
1611029400000|2021-01-19 04:10:00|3451.8|3439.8|3433.5|3421.5|3451.8|3439.8|3433.2|3421.2|39
1611029700000|2021-01-19 04:15:00|3433.4|3421.4|3438.5|3426.5|3438.5|3426.5|3430.9|3418.9|10
1611030000000|2021-01-19 04:20:00|3440|3428|3450.4|3438.4|3450.9|3438.9|3440|3428|10
1611030300000|2021-01-19 04:25:00|3450.5|3438.5|3451.2|3439.2|3453.2|3440.4|3439.1|3426.6|78
1611037800000|2021-01-19 06:30:00|3453|3441|3466.6|3454.6|3466.6|3454.6|3453|3439.3|3
1611038100000|2021-01-19 06:35:00|3466.2|3454.2|3466.7|3454.7|3467.2|3455.2|3463|3451|13
1611038400000|2021-01-19 06:40:00|3466.8|3454.8|3455.9|3443.9|3475.2|3463.2|3454.7|3442.7|31
1611038700000|2021-01-19 06:45:00|3455.5|3443.5|3460|3448|3461.4|3449.4|3454.1|3442.1|15
1611039000000|2021-01-19 06:50:00|3459.5|3447.5|3464.8|3452.8|3464.9|3452.9|3458.7|3446.7|78
1611039300000|2021-01-19 06:55:00|3464.9|3452.9|3466.8|3454.8|3469.1|3457.1|3464.8|3452.8|9
1611039600000|2021-01-19 07:00:00|3467.3|3455.3|3464.8|3452.8|3470.8|3458.8|3460.6|3448.6|7
1611039900000|2021-01-19 07:05:00|3465.3|3453.3|3470.2|3458.2|3470.8|3458.8|3463.2|3451.2|4
1611040200000|2021-01-19 07:10:00|3470.3|3458.3|3481.4|3469.4|3483.9|3471.9|3470.3|3458.3|26
1611040500000|2021-01-19 07:15:00|3480.4|3468.4|3468.5|3456.5|3480.4|3468.4|3466.5|3454.5|3
1611040800000|2021-01-19 07:20:00|3468.4|3456.4|3459.5|3447.5|3471.2|3459.2|3455.3|3441.5|51
1611041100000|2021-01-19 07:25:00|3459.9|3447.9|3461|3449|3466.8|3454.8|3459.5|3445.9|3
1611041400000|2021-01-19 07:30:00|3460.9|3448.9|3455.6|3443.6|3464.3|3450.4|3455.5|3443.5|15
1611041700000|2021-01-19 07:35:00|3454.1|3442.1|3438.1|3422.1|3456|3444|3435.9|3422.1|26
1611042000000|2021-01-19 07:40:00|3437.7|3421.7|3426.4|3414.4|3441.5|3428.2|3426.4|3414.4|112
1611042300000|2021-01-19 07:45:00|3425.6|3413.6|3432|3420|3432|3420|3424.1|3412.1|37
1611042600000|2021-01-19 07:50:00|3432.1|3420.1|3428.3|3416.3|3432.1|3420.1|3425.1|3413.1|18
1611042900000|2021-01-19 07:55:00|3427.8|3415.8|3429.5|3417.5|3429.9|3417.9|3426.3|3414.3|6
1611043200000|2021-01-19 08:00:00|3429.4|3417.4|3441.2|3429.2|3442.2|3430.2|3428.9|3416.9|0
1611043500000|2021-01-19 08:05:00|3441.3|3429.3|3440.7|3428.7|3442.9|3429.3|3435.7|3422.2|0
1611043800000|2021-01-19 08:10:00|3441|3429|3441.5|3429.5|3444|3430.7|3438.2|3426.2|8
1611044100000|2021-01-19 08:15:00|3441.4|3429.4|3426.7|3414.7|3441.4|3429.4|3423.4|3411.4|27
1611044400000|2021-01-19 08:20:00|3426.2|3414.2|3413|3401|3426.9|3414.9|3410.9|3398.9|80
1611044700000|2021-01-19 08:25:00|3412.3|3400.3|3404.6|3388.6|3412.9|3400.9|3404.1|3388.1|36
1611045000000|2021-01-19 08:30:00|3404.1|3388.1|3397|3385|3404.6|3389.1|3393.7|3378.9|46
1611045300000|2021-01-19 08:35:00|3396.5|3384.5|3410.5|3394.5|3414.9|3400.8|3396.5|3384.5|23
1611045600000|2021-01-19 08:40:00|3408.4|3396.4|3403.2|3391.2|3414.3|3400.6|3402.3|3389.4|6
1611045900000|2021-01-19 08:45:00|3402.3|3390.3|3397.8|3385.8|3403.6|3391.6|3392.5|3380.5|57
1611046200000|2021-01-19 08:50:00|3398.8|3386.8|3400.5|3388.5|3400.5|3388.5|3392.1|3380.1|5
1611046500000|2021-01-19 08:55:00|3400|3388|3405.1|3393.1|3405.1|3393.1|3396.2|3384.2|5
1611046800000|2021-01-19 09:00:00|3405.5|3393.5|3398.9|3386.9|3405.5|3393.5|3397|3385|1
1611047100000|2021-01-19 09:05:00|3398.3|3386.3|3393.8|3381.8|3399.2|3387.2|3392.7|3380.7|27
1611047400000|2021-01-19 09:10:00|3393.3|3381.3|3403.6|3391.6|3404.7|3392.7|3393.2|3381.2|8
1611047700000|2021-01-19 09:15:00|3403.1|3391.1|3395.8|3383.8|3403.1|3391.1|3395|3383|5
1611048000000|2021-01-19 09:20:00|3395.7|3383.7|3394.2|3382.2|3400.3|3388|3393.7|3381.7|17
1611048300000|2021-01-19 09:25:00|3394.6|3382.6|3383|3367|3394.7|3382.7|3371.7|3359.7|34
1611048600000|2021-01-19 09:30:00|3382.9|3366.9|3391.3|3375.3|3391.3|3378.7|3380.3|3365.5|19
1611048900000|2021-01-19 09:35:00|3391.7|3375.7|3386.9|3374.9|3393.8|3381.8|3386.9|3373.8|11
1611049200000|2021-01-19 09:40:00|3387.1|3375.1|3404.9|3392.9|3409.1|3395|3387.1|3375.1|79
1611049500000|2021-01-19 09:45:00|3404.1|3392.1|3404.6|3392.6|3408|3396|3400.3|3386.7|15
1611049800000|2021-01-19 09:50:00|3404.8|3392.8|3393|3381|3408.4|3396.4|3392.9|3380.9|38
1611050100000|2021-01-19 09:55:00|3392.9|3380.9|3391.6|3379.6|3395.8|3381.8|3374.7|3360.3|84
1611109800000|2021-01-20 02:30:00|3392.7|3376.7|3380.4|3360.4|3396.6|3381.8|3368.7|3354.7|43
1611110100000|2021-01-20 02:35:00|3380.8|3360.8|3372.9|3360.9|3384.8|3365.6|3372.1|3358.3|18
1611110400000|2021-01-20 02:40:00|3371.2|3359.2|3375.9|3363.9|3377.4|3365.4|3371.2|3359.2|0
1611110700000|2021-01-20 02:45:00|3376.7|3364.7|3382.8|3370.8|3382.9|3370.9|3375.9|3363.9|3
1611111000000|2021-01-20 02:50:00|3382.4|3370.4|3385.2|3369.2|3386.6|3372.5|3381.3|3367.1|3
1611111300000|2021-01-20 02:55:00|3384.7|3368.7|3393.3|3381.3|3393.7|3381.7|3383.8|3368.6|10
1611111600000|2021-01-20 03:00:00|3390.8|3378.8|3385|3373|3399.3|3382.6|3385|3373|10
1611111900000|2021-01-20 03:05:00|3384.6|3372.6|3383.6|3371.6|3385.4|3373.4|3381.8|3369.8|0
1611112200000|2021-01-20 03:10:00|3383.5|3371.5|3381.3|3369.3|3384|3372|3380.8|3368.8|8
1611112500000|2021-01-20 03:15:00|3381.2|3369.2|3382.8|3370.8|3389.7|3377.7|3379.2|3367.2|7
1611112800000|2021-01-20 03:20:00|3382.4|3370.4|3361|3349|3384.5|3372.5|3360.9|3348.9|67
1611113100000|2021-01-20 03:25:00|3361.4|3349.4|3354.1|3342.1|3372.2|3358.3|3353.6|3341.6|18
1611113400000|2021-01-20 03:30:00|3353.7|3341.7|3349.6|3337.6|3354.6|3341.7|3338|3326|34
1611113700000|2021-01-20 03:35:00|3349.5|3337.5|3346.7|3334.7|3363|3349.1|3345.3|3333.3|0
1611114000000|2021-01-20 03:40:00|3346.8|3334.8|3351.2|3339.2|3351.7|3339.7|3346.7|3334.7|0
1611114300000|2021-01-20 03:45:00|3352.2|3340.2|3348.2|3336.2|3354.2|3342.2|3345.6|3333.6|0
1611114600000|2021-01-20 03:50:00|3348.1|3336.1|3341.6|3329.6|3349.6|3337.6|3336.8|3324.8|0
1611114900000|2021-01-20 03:55:00|3341.7|3329.7|3341.1|3329.1|3351.2|3339.2|3341.1|3329.1|2
1611115200000|2021-01-20 04:00:00|3340.6|3328.6|3339.7|3327.7|3343.1|3331.1|3335.2|3323.2|13
1611115500000|2021-01-20 04:05:00|3338|3326|3332.8|3320.8|3338|3326|3321.8|3309.8|85
1611115800000|2021-01-20 04:10:00|3333.4|3321.4|3327.4|3315.4|3334.4|3322.4|3327.4|3315.4|14
1611116100000|2021-01-20 04:15:00|3326.6|3314.6|3324.3|3312.3|3326.6|3314.6|3322.8|3310.8|16
1611116400000|2021-01-20 04:20:00|3324.8|3312.8|3315.1|3295.1|3324.8|3312.8|3312.1|3293.2|62
1611116700000|2021-01-20 04:25:00|3315.6|3295.6|3287.3|3271.3|3316.1|3296.1|3281.6|3264.3|36
1611124200000|2021-01-20 06:30:00|3296.3|3276.3|3310.8|3298.8|3313.3|3299.4|3294.2|3275.5|0
1611124500000|2021-01-20 06:35:00|3310.7|3298.7|3312.5|3300.5|3316.5|3304.4|3310.7|3298.7|10
1611124800000|2021-01-20 06:40:00|3312.6|3300.6|3312.3|3300.3|3313.3|3301.3|3310|3297|17
1611125100000|2021-01-20 06:45:00|3312.8|3300.8|3324.1|3308.1|3327.6|3314.2|3312.7|3300.7|33
1611125400000|2021-01-20 06:50:00|3324|3308|3334.6|3322.6|3335.6|3323.6|3323.6|3308|0
1611125700000|2021-01-20 06:55:00|3335.6|3323.6|3336|3320|3342.6|3330.6|3332|3318.5|7
1611126000000|2021-01-20 07:00:00|3335.5|3319.5|3336.9|3316.9|3339|3325|3330.2|3316.4|24
1611126300000|2021-01-20 07:05:00|3336.4|3316.4|3332.4|3316.4|3336.4|3319.5|3327.4|3309.4|0
1611126600000|2021-01-20 07:10:00|3332.9|3316.9|3344.1|3328.1|3347.3|3335.3|3332.9|3316.9|8
1611126900000|2021-01-20 07:15:00|3344.6|3328.6|3340.6|3328.6|3349.6|3336.1|3338.5|3324.6|0
1611127200000|2021-01-20 07:20:00|3342.9|3326.9|3347.3|3335.3|3351.4|3339.4|3342.7|3326.9|0
1611127500000|2021-01-20 07:25:00|3347.2|3335.2|3335.6|3319.6|3347.7|3335.7|3331.2|3317.6|0
1611127800000|2021-01-20 07:30:00|3334.1|3322.1|3329.1|3313.1|3339.6|3326.1|3322.2|3308.1|0
1611128100000|2021-01-20 07:35:00|3327.8|3315.8|3310|3298|3330.3|3316.2|3309.6|3295.8|2
1611128400000|2021-01-20 07:40:00|3310.1|3298.1|3317.8|3301.8|3323.2|3304.9|3310.1|3296.8|3
1611128700000|2021-01-20 07:45:00|3316.8|3300.8|3324.2|3308.2|3324.8|3308.7|3316.8|3300.8|0
1611129000000|2021-01-20 07:50:00|3324.1|3308.1|3318.3|3302.3|3325.4|3308.2|3309.3|3295.3|0
1611129300000|2021-01-20 07:55:00|3320.5|3300.5|3318.2|3302.2|3321.7|3305.7|3310|3295.3|0
1611129600000|2021-01-20 08:00:00|3318.1|3302.1|3314.9|3298.9|3323.2|3306.3|3309.4|3296|2
1611129900000|2021-01-20 08:05:00|3312.4|3300.4|3314.2|3302.2|3316.1|3302.3|3312.3|3297.7|0
1611130200000|2021-01-20 08:10:00|3315.7|3299.7|3315.8|3303.8|3319.1|3305.2|3312.9|3296.9|0
1611130500000|2021-01-20 08:15:00|3316.8|3300.8|3317.3|3301.3|3318.7|3302.8|3314.3|3300.4|0
1611130800000|2021-01-20 08:20:00|3317.2|3301.2|3324.2|3308.2|3324.2|3311.2|3314.3|3300.4|0
1611131100000|2021-01-20 08:25:00|3324.7|3308.7|3331.3|3319.3|3335.8|3323.8|3322.7|3307.6|5
1611131400000|2021-01-20 08:30:00|3334.3|3322.3|3323.8|3311.8|3335.7|3323.3|3322.8|3308.9|0
1611131700000|2021-01-20 08:35:00|3324.7|3308.7|3329.5|3313.5|3334|3319.4|3317.8|3303.9|0
1611132000000|2021-01-20 08:40:00|3329.6|3313.6|3336.4|3324.4|3339.1|3327.1|3329.6|3313.6|0
1611132300000|2021-01-20 08:45:00|3337.3|3325.3|3339.8|3323.8|3345|3333|3334|3319.8|18
1611132600000|2021-01-20 08:50:00|3339.3|3323.3|3332.5|3320.5|3343.8|3331.8|3332.5|3318.5|0
1611132900000|2021-01-20 08:55:00|3334.5|3322.5|3340|3328|3347.7|3335.5|3334.5|3321.5|1
1611133200000|2021-01-20 09:00:00|3339.1|3327.1|3340.6|3328.6|3342|3330|3339|3327|0
1611133500000|2021-01-20 09:05:00|3341|3329|3343.2|3331.2|3343.7|3331.2|3335.6|3323.6|7
1611133800000|2021-01-20 09:10:00|3343.3|3331.3|3338.9|3326.9|3344.1|3331.3|3335.6|3323.6|0
1611134100000|2021-01-20 09:15:00|3338.4|3326.4|3347.7|3335.7|3348.8|3336.3|3338.4|3325.9|4
1611134400000|2021-01-20 09:20:00|3347.3|3335.3|3339|3327|3349.2|3336.7|3338.5|3325.5|5
1611134700000|2021-01-20 09:25:00|3342.5|3326.5|3335.5|3323.5|3342.5|3328.4|3335.5|3323.5|19
1611135000000|2021-01-20 09:30:00|3336|3324|3336.5|3324.5|3340.4|3327.9|3334.4|3321.6|0
1611135300000|2021-01-20 09:35:00|3336.6|3324.6|3337.5|3325.5|3338.3|3326.3|3334.5|3322.5|2
1611135600000|2021-01-20 09:40:00|3338.3|3326.3|3342|3330|3344.3|3332.3|3337|3325|4
1611135900000|2021-01-20 09:45:00|3342.4|3330.4|3341.3|3329.3|3346|3334|3339.7|3327|10
1611136200000|2021-01-20 09:50:00|3341.8|3329.8|3342.6|3330.6|3343.9|3331.9|3341.6|3329.6|1
1611136500000|2021-01-20 09:55:00|3342.7|3330.7|3341.9|3329.9|3344.9|3332.2|3337.1|3324.5|32
1611196200000|2021-01-21 02:30:00|3382.5|3362.5|3375.8|3355.8|3388.2|3368.2|3374.4|3354.4|0
1611196500000|2021-01-21 02:35:00|3376.3|3356.3|3374.3|3362.3|3379.5|3362.3|3371.8|3353.5|3
1611196800000|2021-01-21 02:40:00|3375.2|3363.2|3372.9|3356.9|3383.3|3363.6|3371.1|3355.1|16
1611197100000|2021-01-21 02:45:00|3372.4|3356.4|3376.6|3364.6|3377.2|3364.8|3371.9|3355.9|7
1611197400000|2021-01-21 02:50:00|3377.5|3365.5|3401.1|3385.1|3402.1|3389.3|3377.5|3365.5|78
1611197700000|2021-01-21 02:55:00|3401.6|3385.6|3394.6|3382.6|3401.6|3385.6|3391.2|3377.6|8
1611198000000|2021-01-21 03:00:00|3394.2|3382.2|3394.2|3378.2|3395.1|3382.2|3389.4|3374.1|51
1611198300000|2021-01-21 03:05:00|3393.2|3381.2|3394.2|3382.2|3396|3382.3|3389.7|3375.5|6
1611198600000|2021-01-21 03:10:00|3394.6|3382.6|3404.7|3392.7|3407.6|3394.9|3394.2|3382.2|39
1611198900000|2021-01-21 03:15:00|3404.8|3392.8|3404.6|3388.6|3405.1|3393.1|3399.4|3387.4|33
1611199200000|2021-01-21 03:20:00|3405.1|3389.1|3396.2|3384.2|3405.9|3393.9|3394.9|3382.7|6
1611199500000|2021-01-21 03:25:00|3396.7|3384.7|3395.5|3383.5|3399.6|3386.4|3394.7|3382.7|23
1611199800000|2021-01-21 03:30:00|3395.4|3383.4|3393.5|3381.5|3395.4|3383.4|3387.3|3375.3|22
1611200100000|2021-01-21 03:35:00|3394.8|3382.8|3392.6|3380.6|3394.8|3382.8|3391.6|3379.6|21
1611200400000|2021-01-21 03:40:00|3393|3381|3399.8|3387.8|3401.2|3389.2|3392.5|3380.5|8
1611200700000|2021-01-21 03:45:00|3400.7|3388.7|3412.1|3400.1|3413.1|3401.1|3399.5|3387.5|15
1611201000000|2021-01-21 03:50:00|3413|3401|3414.3|3402.3|3414.3|3402.3|3413|3401|14
1611201300000|2021-01-21 03:55:00|3413.8|3401.8|3410.9|3398.9|3414.1|3401.8|3410.7|3396.8|11
1611201600000|2021-01-21 04:00:00|3411.7|3399.7|3413.8|3401.8|3414.2|3402.2|3408.6|3396.6|6
1611201900000|2021-01-21 04:05:00|3414.2|3402.2|3416.3|3404.3|3416.3|3404.3|3414.2|3402.2|2
1611202200000|2021-01-21 04:10:00|3416.7|3404.7|3418.2|3406.2|3418.2|3406.2|3416.7|3404.7|3
1611202500000|2021-01-21 04:15:00|3418.6|3406.6|3412.6|3400.6|3419.2|3407.2|3412.5|3400.5|12
1611202800000|2021-01-21 04:20:00|3413.5|3401.5|3412.8|3400.8|3414.4|3402.4|3410.7|3398.7|33
1611203100000|2021-01-21 04:25:00|3413.3|3401.3|3407.3|3395.3|3415|3403|3406.8|3394.8|13
1611210600000|2021-01-21 06:30:00|3406.2|3390.2|3419.1|3403.1|3419.7|3403.7|3404.1|3387.3|0
1611210900000|2021-01-21 06:35:00|3419.6|3403.6|3426.6|3414.6|3427.1|3415.1|3417.5|3401.1|7
1611211200000|2021-01-21 06:40:00|3426.7|3414.7|3425.7|3413.7|3429.8|3417.8|3421.7|3408.3|14
1611211500000|2021-01-21 06:45:00|3426.2|3414.2|3421|3409|3428.5|3415.1|3416.4|3404.4|7
1611211800000|2021-01-21 06:50:00|3420.9|3408.9|3424.1|3412.1|3424.1|3412.1|3413.9|3401.9|8
1611212100000|2021-01-21 06:55:00|3423.5|3411.5|3417.5|3405.5|3423.5|3411.5|3414.9|3402|5
1611212400000|2021-01-21 07:00:00|3418.5|3406.5|3413|3401|3419.5|3407.5|3405|3393|5
1611212700000|2021-01-21 07:05:00|3412.6|3400.6|3408.5|3396.5|3415|3403|3407.2|3395.2|36
1611213000000|2021-01-21 07:10:00|3408.6|3396.6|3412.1|3400.1|3414.5|3401.2|3404.9|3392.9|34
1611213300000|2021-01-21 07:15:00|3412.6|3400.6|3403.2|3391.2|3413.4|3401.1|3402.3|3390.3|12
1611213600000|2021-01-21 07:20:00|3402.8|3390.8|3411|3399|3411.5|3399.5|3402.8|3390.8|8
1611213900000|2021-01-21 07:25:00|3411.5|3399.5|3406.8|3394.8|3412.4|3400.4|3405.8|3393.8|12
1611214200000|2021-01-21 07:30:00|3406.3|3394.3|3409.2|3397.2|3409.7|3397.7|3400.7|3388.7|14
1611214500000|2021-01-21 07:35:00|3409.7|3397.7|3410.3|3398.3|3412.2|3400.2|3407.7|3395.7|2
1611214800000|2021-01-21 07:40:00|3410.7|3398.7|3409.2|3397.2|3412.2|3400.2|3408.7|3396.7|7
1611215100000|2021-01-21 07:45:00|3408.7|3396.7|3420.8|3408.8|3422.8|3410.8|3408.7|3396.7|11
1611215400000|2021-01-21 07:50:00|3420.3|3408.3|3412.7|3400.7|3420.4|3408.4|3410.3|3398.3|18
1611215700000|2021-01-21 07:55:00|3411.8|3399.8|3409.8|3397.8|3416.2|3404.2|3409.2|3397.2|16
1611216000000|2021-01-21 08:00:00|3409.2|3397.2|3406.6|3394.6|3414.7|3402.7|3405.6|3393.6|17
1611216300000|2021-01-21 08:05:00|3405.6|3393.6|3397.9|3385.9|3407.6|3395.6|3393.9|3381.9|23
1611216600000|2021-01-21 08:10:00|3397.8|3385.8|3400.3|3388.3|3405.8|3393.8|3397.8|3385.8|1
1611216900000|2021-01-21 08:15:00|3399.8|3387.8|3382.4|3370.4|3399.8|3387.8|3382.2|3370.2|64
1611217200000|2021-01-21 08:20:00|3382.3|3370.3|3385.9|3373.9|3394.1|3378.1|3379.5|3367.5|106
1611217500000|2021-01-21 08:25:00|3385.4|3373.4|3381.7|3369.7|3390.8|3374.8|3375|3361.2|77
1611217800000|2021-01-21 08:30:00|3381.3|3369.3|3392.9|3380.9|3397.3|3385.3|3374.9|3362.9|36
1611218100000|2021-01-21 08:35:00|3392.5|3380.5|3383.4|3371.4|3396.9|3384.9|3383.4|3371.4|35
1611218400000|2021-01-21 08:40:00|3383.5|3371.5|3389.3|3377.3|3391.7|3379.7|3381.7|3369.7|37
1611218700000|2021-01-21 08:45:00|3388.2|3376.2|3402.5|3390.5|3408|3396|3386.1|3374.1|31
1611219000000|2021-01-21 08:50:00|3402|3390|3397.3|3385.3|3402|3390|3393.6|3381.6|3
1611219300000|2021-01-21 08:55:00|3397.8|3385.8|3402.9|3390.9|3402.9|3390.9|3393.9|3381.9|3
1611219600000|2021-01-21 09:00:00|3402.3|3390.3|3398.8|3386.8|3407.3|3395.3|3398.8|3386.8|13
1611219900000|2021-01-21 09:05:00|3398.3|3386.3|3398|3386|3401.8|3389.8|3394.7|3382.7|27
1611220200000|2021-01-21 09:10:00|3397.6|3385.6|3402.5|3390.5|3405.6|3393.6|3396.1|3384.1|0
1611220500000|2021-01-21 09:15:00|3403|3391|3401.9|3389.9|3403.9|3391.9|3399.3|3387.3|1
1611220800000|2021-01-21 09:20:00|3401.4|3389.4|3417.8|3405.8|3417.8|3405.8|3398.3|3386.3|6
1611221100000|2021-01-21 09:25:00|3417.5|3405.5|3415.3|3403.3|3418.8|3406.8|3408.3|3395.2|12
1611221400000|2021-01-21 09:30:00|3414.8|3402.8|3420.9|3408.9|3423.8|3411.8|3414.8|3402.8|16
1611221700000|2021-01-21 09:35:00|3420.8|3408.8|3423.3|3411.3|3423.8|3411.8|3413.7|3401.7|7
1611222000000|2021-01-21 09:40:00|3422.8|3410.8|3422.5|3410.5|3427.7|3415.7|3419.2|3407.2|19
1611222300000|2021-01-21 09:45:00|3422.6|3410.6|3417.6|3405.6|3424.6|3412.6|3415|3403|25
1611222600000|2021-01-21 09:50:00|3418.1|3406.1|3417|3405|3421|3409|3411|3399|8
1611222900000|2021-01-21 09:55:00|3417.1|3405.1|3422.2|3410.2|3424.1|3412.1|3414.6|3402.6|46
1611282600000|2021-01-22 02:30:00|3392.1|3376.1|3392|3380|3397|3380|3380|3364.8|11
1611282900000|2021-01-22 02:35:00|3392.9|3380.9|3387.9|3375.9|3397|3383.1|3386.6|3371.4|50
1611283200000|2021-01-22 02:40:00|3387.5|3375.5|3393.1|3381.1|3393.6|3381.6|3383.9|3370|30
1611283500000|2021-01-22 02:45:00|3392.7|3380.7|3402.6|3390.6|3405.5|3393.5|3392.7|3380.7|44
1611283800000|2021-01-22 02:50:00|3402.7|3390.7|3394.1|3382.1|3404.1|3392.1|3393.6|3381.6|30
1611284100000|2021-01-22 02:55:00|3393.1|3381.1|3385|3373|3393.1|3381.1|3384.5|3372.5|60
1611284400000|2021-01-22 03:00:00|3385.1|3373.1|3387.8|3375.8|3389.5|3377.5|3378.2|3366.2|57
1611284700000|2021-01-22 03:05:00|3386.8|3374.8|3385.5|3373.5|3386.8|3374.8|3382.7|3370.7|33
1611285000000|2021-01-22 03:10:00|3386|3374|3386.3|3374.3|3386.8|3374.8|3384|3372|8
1611285300000|2021-01-22 03:15:00|3385.8|3373.8|3375.7|3363.7|3385.8|3373.8|3373|3361|119
1611285600000|2021-01-22 03:20:00|3374.8|3362.8|3378.2|3366.2|3381.5|3369.5|3373.8|3361.8|22
1611285900000|2021-01-22 03:25:00|3377.7|3365.7|3383.1|3371.1|3391.1|3379.1|3377.6|3365.6|34
1611286200000|2021-01-22 03:30:00|3382.2|3370.2|3383.4|3371.4|3386.5|3374.5|3382.2|3370.2|31
1611286500000|2021-01-22 03:35:00|3383|3371|3380.7|3368.7|3385.4|3373.4|3378.9|3366.9|35
1611286800000|2021-01-22 03:40:00|3379.8|3367.8|3377.9|3365.9|3379.8|3367.8|3377.4|3365.4|27
1611287100000|2021-01-22 03:45:00|3377.4|3365.4|3380.6|3368.6|3380.6|3368.6|3374.4|3362.4|12
1611287400000|2021-01-22 03:50:00|3379.6|3367.6|3384.4|3372.4|3384.4|3372.4|3379.6|3367.6|13
1611287700000|2021-01-22 03:55:00|3387.5|3371.5|3388.1|3376.1|3392.6|3380.6|3385.5|3371.5|6
1611288000000|2021-01-22 04:00:00|3387.6|3375.6|3382|3370|3389.9|3377.9|3382|3370|17
1611288300000|2021-01-22 04:05:00|3382.6|3370.6|3388|3376|3388.9|3376.9|3380.1|3368.1|8
1611288600000|2021-01-22 04:10:00|3389.9|3373.9|3386.3|3374.3|3389.9|3377.3|3382.4|3370.4|20
1611288900000|2021-01-22 04:15:00|3386.8|3374.8|3389.3|3377.3|3395.3|3382.5|3386.8|3374.8|29
1611289200000|2021-01-22 04:20:00|3388.8|3376.8|3394.8|3382.8|3394.8|3382.8|3385|3371|0
1611289500000|2021-01-22 04:25:00|3394.9|3382.9|3399.3|3387.3|3399.3|3387.3|3392.6|3380.6|4
1611297000000|2021-01-22 06:30:00|3388.7|3372.7|3379.9|3367.9|3390.2|3377.2|3373.7|3361.7|59
1611297300000|2021-01-22 06:35:00|3379.4|3367.4|3385.7|3373.7|3388.2|3376.2|3379.4|3367.4|3
1611297600000|2021-01-22 06:40:00|3385.8|3373.8|3386.7|3374.7|3388.2|3376.2|3382.4|3370.4|3
1611297900000|2021-01-22 06:45:00|3386.8|3374.8|3392.1|3380.1|3393.6|3381.6|3385.8|3373.8|10
1611298200000|2021-01-22 06:50:00|3391.6|3379.6|3396.2|3384.2|3396.2|3384.2|3386.4|3374.4|26
1611298500000|2021-01-22 06:55:00|3396.7|3384.7|3408.2|3396.2|3408.2|3396.2|3395.7|3383.7|58
1611298800000|2021-01-22 07:00:00|3408.1|3396.1|3423.3|3411.3|3429|3417|3405.2|3393.2|35
1611299100000|2021-01-22 07:05:00|3423.4|3411.4|3427.4|3415.4|3429.9|3417.9|3422.4|3410.4|10
1611299400000|2021-01-22 07:10:00|3426.9|3414.9|3422.9|3410.9|3427.5|3415.5|3421.3|3409.3|15
1611299700000|2021-01-22 07:15:00|3423.4|3411.4|3426.2|3414.2|3434.7|3422.7|3423.4|3411.4|30
1611300000000|2021-01-22 07:20:00|3426.3|3414.3|3422.8|3410.8|3427.6|3415.6|3422.7|3410.7|22
1611300300000|2021-01-22 07:25:00|3422.7|3410.7|3419.2|3407.2|3425.6|3413.6|3419.2|3407.2|15
1611300600000|2021-01-22 07:30:00|3419.7|3407.7|3418.3|3406.3|3423.4|3411.2|3416.3|3404.2|2
1611300900000|2021-01-22 07:35:00|3418.2|3406.2|3420.3|3408.3|3422.2|3410.2|3416.7|3404.7|13
1611301200000|2021-01-22 07:40:00|3419.8|3407.8|3415.8|3403.8|3419.8|3407.8|3415.8|3403.8|4
1611301500000|2021-01-22 07:45:00|3415.3|3403.3|3417|3405|3420.5|3406.4|3411.3|3399.3|3
1611301800000|2021-01-22 07:50:00|3416.5|3404.5|3416.5|3404.5|3422|3408|3416.5|3403|0
1611302100000|2021-01-22 07:55:00|3416|3404|3414|3402|3416.5|3404.5|3413.2|3401.2|1
1611302400000|2021-01-22 08:00:00|3414.1|3402.1|3409.9|3397.9|3415.8|3402.5|3409.9|3397.9|7
1611302700000|2021-01-22 08:05:00|3410.4|3398.4|3418.8|3406.8|3418.8|3406.8|3410.4|3398.4|13
1611303000000|2021-01-22 08:10:00|3418.7|3406.7|3420.2|3408.2|3423.2|3411.2|3415.8|3403.8|7
1611303300000|2021-01-22 08:15:00|3420.7|3408.7|3421.9|3409.9|3425.5|3413.5|3420.7|3408.7|15
1611303600000|2021-01-22 08:20:00|3421.4|3409.4|3420|3408|3421.9|3409.9|3417.5|3405.5|18
1611303900000|2021-01-22 08:25:00|3420.9|3408.9|3425.7|3413.7|3429.1|3417.1|3420.9|3408.9|13
1611304200000|2021-01-22 08:30:00|3424.8|3412.8|3425.5|3413.5|3429.2|3417.2|3423.4|3411.4|58
1611304500000|2021-01-22 08:35:00|3426|3414|3433.2|3421.2|3434.7|3421.7|3425.4|3413.4|3
1611304800000|2021-01-22 08:40:00|3433.3|3421.3|3446.7|3434.7|3450.6|3437.6|3433.3|3421.3|33
1611305100000|2021-01-22 08:45:00|3445.7|3433.7|3447.7|3435.7|3451.5|3437.7|3441.1|3422.9|2
1611305400000|2021-01-22 08:50:00|3449.6|3437.6|3445.6|3433.6|3455.2|3439.2|3443.2|3431.2|8
1611305700000|2021-01-22 08:55:00|3446.1|3434.1|3448|3436|3448|3436|3444.1|3432.1|0
1611306000000|2021-01-22 09:00:00|3448.4|3436.4|3450|3438|3457.1|3445.1|3448|3436|19
1611306300000|2021-01-22 09:05:00|3449.5|3437.5|3455.5|3443.5|3459.4|3447.4|3449.5|3437.5|1
1611306600000|2021-01-22 09:10:00|3455.1|3443.1|3443.7|3427.7|3456.1|3444.1|3435.4|3423.4|38
1611306900000|2021-01-22 09:15:00|3440.7|3428.7|3445.7|3433.7|3446.2|3434.2|3440.3|3427.2|0
1611307200000|2021-01-22 09:20:00|3445.6|3433.6|3442.8|3430.8|3445.6|3433.6|3441.8|3429.8|4
1611307500000|2021-01-22 09:25:00|3443.3|3431.3|3446.1|3434.1|3447.5|3435.5|3443.3|3431.3|1
1611307800000|2021-01-22 09:30:00|3445.6|3433.6|3445.2|3433.2|3446.1|3434.1|3438.6|3426.6|6
1611308100000|2021-01-22 09:35:00|3445.1|3433.1|3445.8|3433.8|3451|3439|3445.1|3433.1|17
1611308400000|2021-01-22 09:40:00|3446.8|3434.8|3449.5|3437.5|3451.5|3439.5|3446.8|3434.8|12
1611308700000|2021-01-22 09:45:00|3449.6|3437.6|3451.7|3439.7|3458.2|3446.2|3449.6|3437.6|23
1611309000000|2021-01-22 09:50:00|3451.2|3439.2|3442.8|3430.8|3451.2|3439.2|3441.3|3429.3|7
1611309300000|2021-01-22 09:55:00|3442.3|3430.3|3435.7|3423.7|3442.3|3430.3|3435.7|3423.7|112
1611541800000|2021-01-25 02:30:00|3370.5|3358.5|3366|3354|3371.5|3359.5|3362|3350|120
1611542100000|2021-01-25 02:35:00|3367|3355|3370|3358|3370|3358|3363|3351|171
1611542400000|2021-01-25 02:40:00|3370.4|3358.4|3374.4|3362.4|3375.9|3363.9|3369.4|3357.4|27
1611542700000|2021-01-25 02:45:00|3373.9|3361.9|3370.9|3358.9|3373.9|3361.9|3368.9|3356.9|5
1611543000000|2021-01-25 02:50:00|3371.9|3359.9|3375.4|3363.4|3375.4|3363.4|3370.4|3358.4|18
1611543300000|2021-01-25 02:55:00|3374.4|3362.4|3374.4|3362.4|3375.4|3363.4|3371.9|3359.9|21
1611543600000|2021-01-25 03:00:00|3373.9|3361.9|3377.4|3365.4|3377.9|3365.9|3372.9|3360.9|12
1611543900000|2021-01-25 03:05:00|3377.9|3365.9|3379.8|3367.8|3380.4|3368.4|3377.4|3365.4|12
1611544200000|2021-01-25 03:10:00|3376.9|3364.9|3376.8|3364.8|3385.8|3373.8|3375.3|3363.3|17
1611544500000|2021-01-25 03:15:00|3376.3|3364.3|3388.3|3376.3|3388.3|3376.3|3376.3|3364.3|23
1611544800000|2021-01-25 03:20:00|3389.3|3377.3|3395.8|3383.8|3396.3|3384.3|3389.3|3377.3|9
1611545100000|2021-01-25 03:25:00|3396.8|3384.8|3389.3|3377.3|3396.8|3384.8|3387.3|3375.3|7
1611545400000|2021-01-25 03:30:00|3388.8|3376.8|3388.2|3376.2|3389.3|3377.3|3385.7|3373.7|9
1611545700000|2021-01-25 03:35:00|3389.2|3377.2|3390.7|3378.7|3392.2|3380.2|3389.2|3377.2|4
1611546000000|2021-01-25 03:40:00|3391.2|3379.2|3389.2|3377.2|3391.2|3379.2|3387.2|3375.2|3
1611546300000|2021-01-25 03:45:00|3388.7|3376.7|3389.7|3377.7|3391.2|3379.2|3387.2|3375.2|4
1611546600000|2021-01-25 03:50:00|3390.2|3378.2|3393.2|3381.2|3396.2|3384.2|3389.7|3377.7|15
1611546900000|2021-01-25 03:55:00|3392.7|3380.7|3389.6|3377.6|3393.1|3381.1|3387.1|3375.1|100
1611547200000|2021-01-25 04:00:00|3389.1|3377.1|3388.6|3376.6|3390.6|3378.6|3385.6|3373.6|13
1611547500000|2021-01-25 04:05:00|3389.1|3377.1|3392.1|3380.1|3392.1|3380.1|3386.1|3374.1|264
1611547800000|2021-01-25 04:10:00|3391.6|3379.6|3390.5|3378.5|3394.6|3382.6|3390|3378|27
1611548100000|2021-01-25 04:15:00|3391|3379|3392|3380|3394|3382|3390.5|3378.5|34
1611548400000|2021-01-25 04:20:00|3392.5|3380.5|3394.5|3382.5|3394.5|3382.5|3392|3380|91
1611548700000|2021-01-25 04:25:00|3394|3382|3395|3383|3397.5|3385.5|3393.5|3381.5|58
1611556200000|2021-01-25 06:30:00|3422|3410|3429.5|3417.5|3433.5|3421.5|3422|3410|69
1611556500000|2021-01-25 06:35:00|3429|3417|3436|3424|3436.5|3424.5|3429|3417|31
1611556800000|2021-01-25 06:40:00|3435.5|3423.5|3436.5|3424.5|3438.5|3426.5|3435|3423|42
1611557100000|2021-01-25 06:45:00|3435.5|3423.5|3444.4|3432.4|3445.4|3433.4|3435|3423|101
1611557400000|2021-01-25 06:50:00|3443.9|3431.9|3450.4|3438.4|3451.9|3439.9|3443.4|3431.4|56
1611557700000|2021-01-25 06:55:00|3449.9|3437.9|3441.9|3429.9|3449.9|3437.9|3439.4|3427.4|49
1611558000000|2021-01-25 07:00:00|3442.4|3430.4|3450.4|3438.4|3452.9|3440.9|3441.4|3429.4|40
1611558300000|2021-01-25 07:05:00|3449.4|3437.4|3446.4|3434.4|3452.4|3440.4|3444.9|3432.9|10
1611558600000|2021-01-25 07:10:00|3445.9|3433.9|3440.4|3428.4|3447.9|3435.9|3440.4|3428.4|28
1611558900000|2021-01-25 07:15:00|3439.9|3427.9|3443.8|3431.8|3444.3|3432.3|3438.9|3426.9|30
1611559200000|2021-01-25 07:20:00|3443.3|3431.3|3449.8|3437.8|3449.8|3437.8|3442.8|3430.8|59
1611559500000|2021-01-25 07:25:00|3449.3|3437.3|3451.8|3439.8|3457.8|3445.8|3446.3|3434.3|90
1611559800000|2021-01-25 07:30:00|3451.3|3439.3|3451.8|3439.8|3451.8|3439.8|3445.8|3433.8|2
1611560100000|2021-01-25 07:35:00|3451.3|3439.3|3451.3|3439.3|3460.8|3448.8|3449.3|3437.3|19
1611560400000|2021-01-25 07:40:00|3451.8|3439.8|3460.3|3448.3|3460.3|3448.3|3451.8|3439.8|31
1611560700000|2021-01-25 07:45:00|3459.8|3447.8|3458.2|3446.2|3460.8|3448.8|3456.8|3444.8|51
1611561000000|2021-01-25 07:50:00|3457.7|3445.7|3460.2|3448.2|3460.7|3448.7|3457.2|3445.2|15
1611561300000|2021-01-25 07:55:00|3458.2|3446.2|3447.7|3435.7|3458.7|3446.7|3445.7|3433.7|39
1611561600000|2021-01-25 08:00:00|3446.7|3434.7|3444.7|3432.7|3452.7|3440.7|3444.7|3432.7|4
1611561900000|2021-01-25 08:05:00|3442.7|3430.7|3446.7|3434.7|3446.7|3434.7|3440.7|3428.7|77
1611562200000|2021-01-25 08:10:00|3447.2|3435.2|3448.2|3436.2|3452.7|3440.7|3445.2|3433.2|7
1611562500000|2021-01-25 08:15:00|3448.7|3436.7|3449.6|3437.6|3450.6|3438.6|3443.6|3431.6|15
1611562800000|2021-01-25 08:20:00|3449.1|3437.1|3444.1|3432.1|3450.1|3438.1|3443.1|3431.1|32
1611563100000|2021-01-25 08:25:00|3444.6|3432.6|3442.6|3430.6|3444.6|3432.6|3434.6|3422.6|40
1611563400000|2021-01-25 08:30:00|3442.1|3430.1|3438.6|3426.6|3444.6|3432.6|3438.6|3426.6|15
1611563700000|2021-01-25 08:35:00|3440.6|3428.6|3447.1|3435.1|3447.6|3435.6|3438.1|3426.1|30
1611564000000|2021-01-25 08:40:00|3446.6|3434.6|3452.5|3440.5|3453.6|3441.6|3444.6|3432.6|75
1611564300000|2021-01-25 08:45:00|3452|3440|3450|3438|3453.6|3441.6|3448|3436|34
1611564600000|2021-01-25 08:50:00|3449.5|3437.5|3440.5|3428.5|3449.5|3437.5|3436|3424|30
1611564900000|2021-01-25 08:55:00|3440|3428|3450|3438|3452.5|3440.5|3438|3426|22
1611565200000|2021-01-25 09:00:00|3450.5|3438.5|3437.5|3425.5|3451|3439|3435|3423|15
1611565500000|2021-01-25 09:05:00|3436.5|3424.5|3434.9|3422.9|3436.5|3424.5|3429.9|3417.9|46
1611565800000|2021-01-25 09:10:00|3435.9|3423.9|3436.9|3424.9|3438.4|3426.4|3431.9|3419.9|19
1611566100000|2021-01-25 09:15:00|3436.4|3424.4|3436.4|3424.4|3439.4|3427.4|3424.9|3412.9|90
1611566400000|2021-01-25 09:20:00|3436.9|3424.9|3441.4|3429.4|3446.4|3434.4|3436.9|3424.9|20
1611566700000|2021-01-25 09:25:00|3440.9|3428.9|3433.9|3421.9|3440.9|3428.9|3430.9|3418.9|30
1611567000000|2021-01-25 09:30:00|3434.4|3422.4|3434.9|3422.9|3436.4|3424.4|3430.4|3418.4|48
1611567300000|2021-01-25 09:35:00|3434.4|3422.4|3432.3|3420.3|3436.4|3424.4|3431.9|3419.9|37
1611567600000|2021-01-25 09:40:00|3432.8|3420.8|3419.3|3407.3|3432.8|3420.8|3410.8|3398.8|57
1611567900000|2021-01-25 09:45:00|3418.8|3406.8|3415.8|3403.8|3425.8|3413.8|3414.8|3402.8|54
1611568200000|2021-01-25 09:50:00|3415.3|3403.3|3412.3|3400.3|3415.3|3403.3|3409.8|3397.8|32
1611568500000|2021-01-25 09:55:00|3412.8|3400.8|3396.3|3384.3|3415.8|3403.8|3396.2|3384.2|170
1611628200000|2021-01-26 02:30:00|3434|3422|3420.6|3408.6|3442.9|3430.9|3420.6|3408.6|126
1611628500000|2021-01-26 02:35:00|3420.5|3408.5|3423.9|3411.9|3424.9|3412.9|3420.5|3408.5|111
1611628800000|2021-01-26 02:40:00|3422.9|3410.9|3426.9|3414.9|3429.3|3417.3|3421.8|3409.8|70
1611629100000|2021-01-26 02:45:00|3426.4|3414.4|3426.9|3414.9|3433.4|3421.4|3424.4|3412.4|90
1611629400000|2021-01-26 02:50:00|3427.4|3415.4|3429|3417|3429.4|3417.4|3424.4|3412.4|7
1611629700000|2021-01-26 02:55:00|3429.5|3417.5|3425.5|3413.5|3430|3418|3424.5|3412.5|48
1611630000000|2021-01-26 03:00:00|3424.5|3412.5|3425.4|3413.4|3425.4|3413.4|3421.9|3409.9|8
1611630300000|2021-01-26 03:05:00|3424.9|3412.9|3420.5|3408.5|3425.9|3413.9|3419.5|3407.5|19
1611630600000|2021-01-26 03:10:00|3421|3409|3424.5|3412.5|3424.9|3412.9|3420.9|3408.9|22
1611630900000|2021-01-26 03:15:00|3424|3412|3419.8|3407.8|3424.5|3412.5|3419.4|3407.4|43
1611631200000|2021-01-26 03:20:00|3419.3|3407.3|3415.3|3403.3|3420.3|3408.3|3414.8|3402.8|60
1611631500000|2021-01-26 03:25:00|3414.8|3402.8|3417.3|3405.3|3417.8|3405.8|3413.8|3401.8|6
1611631800000|2021-01-26 03:30:00|3416.8|3404.8|3416.7|3404.7|3418.3|3406.3|3414.3|3402.3|7
1611632100000|2021-01-26 03:35:00|3415.8|3403.8|3411.7|3399.7|3417.8|3405.8|3410.7|3398.7|1
1611632400000|2021-01-26 03:40:00|3411.2|3399.2|3405.7|3393.7|3411.8|3399.8|3403.8|3391.8|20
1611632700000|2021-01-26 03:45:00|3403.3|3391.3|3399.3|3387.3|3405.3|3393.3|3396.8|3384.8|26
1611633000000|2021-01-26 03:50:00|3398.8|3386.8|3394.3|3382.3|3398.8|3386.8|3394.3|3382.3|81
1611633300000|2021-01-26 03:55:00|3393.3|3381.3|3379.4|3367.4|3394.3|3382.3|3373.3|3361.3|25
1611633600000|2021-01-26 04:00:00|3378.9|3366.9|3371.9|3359.9|3379.4|3367.4|3371.9|3359.9|34
1611633900000|2021-01-26 04:05:00|3371.4|3359.4|3370.6|3358.6|3371.4|3359.4|3364|3352|154
1611634200000|2021-01-26 04:10:00|3370.1|3358.1|3363.1|3351.1|3371.1|3359.1|3362.6|3350.6|29
1611634500000|2021-01-26 04:15:00|3362.6|3350.6|3366.1|3354.1|3367.7|3355.7|3362.1|3350.1|0
1611634800000|2021-01-26 04:20:00|3365.6|3353.6|3352.8|3340.8|3366.6|3354.6|3349.3|3337.3|242
1611635100000|2021-01-26 04:25:00|3353.8|3341.8|3352.2|3340.2|3356.2|3344.2|3350.7|3338.7|122
1611642600000|2021-01-26 06:30:00|3353.9|3341.9|3353.3|3341.3|3357.3|3345.3|3343.4|3331.4|26
1611642900000|2021-01-26 06:35:00|3352.8|3340.8|3346.7|3334.7|3354.7|3342.7|3346.1|3334.1|29
1611643200000|2021-01-26 06:40:00|3347.2|3335.2|3338.6|3326.6|3350.5|3338.5|3338.6|3326.6|106
1611643500000|2021-01-26 06:45:00|3340|3328|3356.4|3344.4|3358.4|3346.4|3336.2|3324.2|206
1611643800000|2021-01-26 06:50:00|3355.9|3343.9|3347.6|3335.6|3355.9|3343.9|3347.5|3335.5|68
1611644100000|2021-01-26 06:55:00|3347.1|3335.1|3345.1|3333.1|3348.1|3336.1|3343.1|3331.1|84
1611644400000|2021-01-26 07:00:00|3346.1|3334.1|3356.6|3344.6|3358.1|3346.1|3345.6|3333.6|83
1611644700000|2021-01-26 07:05:00|3356.1|3344.1|3356.1|3344.1|3358.1|3346.1|3354.1|3342.1|19
1611645000000|2021-01-26 07:10:00|3355.6|3343.6|3359.1|3347.1|3359.6|3347.6|3351.6|3339.6|47
1611645300000|2021-01-26 07:15:00|3358.6|3346.6|3362.5|3350.5|3364.5|3352.5|3356.6|3344.6|31
1611645600000|2021-01-26 07:20:00|3363|3351|3363|3351|3363.5|3351.5|3359|3347|15
1611645900000|2021-01-26 07:25:00|3363.5|3351.5|3361.4|3349.4|3364.9|3352.9|3360.9|3348.9|23
1611646200000|2021-01-26 07:30:00|3362.4|3350.4|3363.9|3351.9|3365.9|3353.9|3359.8|3347.8|75
1611646500000|2021-01-26 07:35:00|3363.4|3351.4|3361.9|3349.9|3364.9|3352.9|3360.8|3348.8|49
1611646800000|2021-01-26 07:40:00|3361.3|3349.3|3354.7|3342.7|3365.4|3353.4|3353.8|3341.8|75
1611647100000|2021-01-26 07:45:00|3354.3|3342.3|3347.8|3335.8|3357.3|3345.3|3347.2|3335.2|82
1611647400000|2021-01-26 07:50:00|3347.7|3335.7|3348.2|3336.2|3349.2|3337.2|3341.8|3329.8|23
1611647700000|2021-01-26 07:55:00|3348.1|3336.1|3356.6|3344.6|3357.2|3345.2|3347.1|3335.1|29
1611648000000|2021-01-26 08:00:00|3358.6|3346.6|3359.5|3347.5|3360.1|3348.1|3356.6|3344.6|59
1611648300000|2021-01-26 08:05:00|3360|3348|3368.9|3356.9|3368.9|3356.9|3359.5|3347.5|45
1611648600000|2021-01-26 08:10:00|3367.9|3355.9|3367.8|3355.8|3372.8|3360.8|3367.8|3355.8|16
1611648900000|2021-01-26 08:15:00|3366.4|3354.4|3368.3|3356.3|3372.8|3360.8|3364.8|3352.8|7
1611649200000|2021-01-26 08:20:00|3367.8|3355.8|3365.3|3353.3|3370.3|3358.3|3364.3|3352.3|30
1611649500000|2021-01-26 08:25:00|3364.4|3352.4|3380.6|3368.6|3382.5|3370.5|3364.4|3352.4|300
1611649800000|2021-01-26 08:30:00|3379.6|3367.6|3379.6|3367.6|3382.5|3370.5|3374.6|3362.6|5
1611650100000|2021-01-26 08:35:00|3378.6|3366.6|3396.9|3384.9|3396.9|3384.9|3378.6|3366.6|261
1611650400000|2021-01-26 08:40:00|3397.4|3385.4|3396.9|3384.9|3397.4|3385.4|3393.9|3381.9|45
1611650700000|2021-01-26 08:45:00|3397.9|3385.9|3396.9|3384.9|3399.4|3387.4|3396.4|3384.4|43
1611651000000|2021-01-26 08:50:00|3396.4|3384.4|3392.9|3380.9|3397.4|3385.4|3391.9|3379.9|39
1611651300000|2021-01-26 08:55:00|3393.4|3381.4|3405.4|3393.4|3405.9|3393.9|3393.4|3381.4|78
1611651600000|2021-01-26 09:00:00|3404.9|3392.9|3408.4|3396.4|3410.9|3398.9|3404.9|3392.9|73
1611651900000|2021-01-26 09:05:00|3408.3|3396.3|3419.4|3407.4|3419.9|3407.9|3406.4|3394.4|99
1611652200000|2021-01-26 09:10:00|3419.9|3407.9|3432.4|3420.4|3432.9|3420.9|3418.4|3406.4|197
1611652500000|2021-01-26 09:15:00|3432.9|3420.9|3419.4|3407.4|3433.9|3421.9|3417.9|3405.9|34
1611652800000|2021-01-26 09:20:00|3420.4|3408.4|3424.8|3412.8|3424.8|3412.8|3419.4|3407.4|54
1611653100000|2021-01-26 09:25:00|3424.9|3412.9|3418.9|3406.9|3425|3413|3417.9|3405.9|28
1611653400000|2021-01-26 09:30:00|3419.4|3407.4|3411.3|3399.3|3422.4|3410.4|3411.3|3399.3|89
1611653700000|2021-01-26 09:35:00|3410.8|3398.8|3414.8|3402.8|3418.3|3406.3|3410.8|3398.8|43
1611654000000|2021-01-26 09:40:00|3412.8|3400.8|3418.7|3406.7|3421.2|3409.2|3410.7|3398.7|66
1611654300000|2021-01-26 09:45:00|3418.8|3406.8|3423.7|3411.7|3424.8|3412.8|3417.7|3405.7|86
1611654600000|2021-01-26 09:50:00|3424.2|3412.2|3422.6|3410.6|3426.5|3414.5|3417.6|3405.6|151
1611654900000|2021-01-26 09:55:00|3423.1|3411.1|3420.6|3408.6|3425.1|3413.1|3419.6|3407.6|79
1611714600000|2021-01-27 02:30:00|3464.2|3452.2|3464.3|3452.3|3478.6|3466.6|3462.6|3450.6|174
1611714900000|2021-01-27 02:35:00|3464.2|3452.2|3465.2|3453.2|3471.2|3459.2|3463.7|3451.7|48
1611715200000|2021-01-27 02:40:00|3463.3|3451.3|3460.4|3448.4|3465.3|3453.3|3460.4|3448.4|71
1611715500000|2021-01-27 02:45:00|3460.9|3448.9|3447.6|3435.6|3460.9|3448.9|3446.6|3434.6|226
1611715800000|2021-01-27 02:50:00|3447.7|3435.7|3428.6|3416.6|3447.7|3435.7|3419.7|3407.7|313
1611716100000|2021-01-27 02:55:00|3429.1|3417.1|3463.8|3451.8|3464.3|3452.3|3429.1|3417.1|254
1611716400000|2021-01-27 03:00:00|3462|3450|3465.6|3453.6|3465.7|3453.7|3459.4|3447.4|114
1611716700000|2021-01-27 03:05:00|3465.7|3453.7|3465.9|3453.9|3475.8|3463.8|3464.4|3452.4|229
1611717000000|2021-01-27 03:10:00|3466.4|3454.4|3469.3|3457.3|3469.3|3457.3|3456.2|3444.2|94
1611717300000|2021-01-27 03:15:00|3469.4|3457.4|3473.5|3461.5|3477|3465|3468.4|3456.4|50
1611717600000|2021-01-27 03:20:00|3473|3461|3478.9|3466.9|3479.4|3467.4|3472.5|3460.5|103
1611717900000|2021-01-27 03:25:00|3478.4|3466.4|3476.4|3464.4|3478.9|3466.9|3474.9|3462.9|53
1611718200000|2021-01-27 03:30:00|3476.9|3464.9|3482|3470|3494.4|3482.4|3472.9|3460.9|116
1611718500000|2021-01-27 03:35:00|3482.5|3470.5|3476|3464|3486.5|3474.5|3475.5|3463.5|29
1611718800000|2021-01-27 03:40:00|3476.5|3464.5|3487.3|3475.3|3487.3|3475.3|3476|3464|29
1611719100000|2021-01-27 03:45:00|3487.2|3475.2|3484.7|3472.7|3488.3|3476.3|3483.8|3471.8|62
1611719400000|2021-01-27 03:50:00|3485.2|3473.2|3487.8|3475.8|3487.8|3475.8|3484.1|3472.1|16
1611719700000|2021-01-27 03:55:00|3488.3|3476.3|3500.1|3488.1|3503|3491|3487.8|3475.8|68
1611720000000|2021-01-27 04:00:00|3500.6|3488.6|3502.6|3490.6|3502.6|3490.6|3500|3488|12
1611720300000|2021-01-27 04:05:00|3502.5|3490.5|3497|3485|3503.9|3491.9|3496.5|3484.5|23
1611720600000|2021-01-27 04:10:00|3497.5|3485.5|3503.3|3491.3|3503.3|3491.3|3496.5|3484.5|8
1611720900000|2021-01-27 04:15:00|3503.4|3491.4|3503.1|3491.1|3504.1|3492.1|3498.7|3486.7|27
1611721200000|2021-01-27 04:20:00|3502.7|3490.7|3504.6|3492.6|3508.8|3496.8|3497.4|3477.4|54
1611721500000|2021-01-27 04:25:00|3505.1|3493.1|3498.7|3486.7|3505.1|3493.1|3497.8|3485.8|28
1611729000000|2021-01-27 06:30:00|3507.7|3495.7|3500.8|3488.8|3514.7|3502.7|3500.3|3488.3|25
1611729300000|2021-01-27 06:35:00|3500.3|3488.3|3498.3|3486.3|3506.1|3494.1|3497.8|3485.8|14
1611729600000|2021-01-27 06:40:00|3498.4|3486.4|3505.2|3493.2|3509.2|3497.2|3498.4|3486.4|3
1611729900000|2021-01-27 06:45:00|3506.2|3494.2|3507.7|3495.7|3509.2|3497.2|3506.2|3494.2|0
1611730200000|2021-01-27 06:50:00|3507.2|3495.2|3510|3498|3510|3498|3505.7|3493.7|2
1611730500000|2021-01-27 06:55:00|3510.1|3498.1|3510|3498|3512.1|3500.1|3509.5|3497.5|0
1611730800000|2021-01-27 07:00:00|3509.5|3497.5|3511.2|3499.2|3511.2|3499.2|3502.6|3490.6|12
1611731100000|2021-01-27 07:05:00|3511.1|3499.1|3504.9|3492.9|3511.1|3499.1|3504.4|3492.4|18
1611731400000|2021-01-27 07:10:00|3505.4|3493.4|3501.1|3489.1|3506.1|3494.1|3499.5|3487.5|57
1611731700000|2021-01-27 07:15:00|3500.6|3488.6|3500.1|3488.1|3501.1|3489.1|3498.9|3486.9|9
1611732000000|2021-01-27 07:20:00|3499.7|3487.7|3499.1|3487.1|3507.2|3495.2|3499.1|3487.1|13
1611732300000|2021-01-27 07:25:00|3499.6|3487.6|3499|3487|3502.6|3490.6|3499|3487|1
1611732600000|2021-01-27 07:30:00|3499.1|3487.1|3501.1|3489.1|3502.8|3490.8|3497.6|3485.6|39
1611732900000|2021-01-27 07:35:00|3501.2|3489.2|3507.7|3495.7|3509.6|3497.6|3501.2|3489.2|14
1611733200000|2021-01-27 07:40:00|3508.1|3496.1|3513.6|3501.6|3522|3510|3508.1|3496.1|172
1611733500000|2021-01-27 07:45:00|3515.6|3503.6|3523.5|3511.5|3526.6|3514.6|3515.6|3503.6|15
1611733800000|2021-01-27 07:50:00|3522.5|3510.5|3523|3511|3525.5|3513.5|3515.8|3501.8|29
1611734100000|2021-01-27 07:55:00|3522.6|3510.6|3519.5|3507.5|3522.6|3510.6|3518.1|3506.1|1
1611734400000|2021-01-27 08:00:00|3518.9|3506.9|3513.4|3501.4|3520|3508|3511.9|3499.9|149
1611734700000|2021-01-27 08:05:00|3513.3|3501.3|3519.4|3507.4|3519.5|3507.5|3508.9|3496.9|244
1611735000000|2021-01-27 08:10:00|3519.9|3507.9|3527.4|3515.4|3528.7|3516.7|3518.8|3506.8|147
1611735300000|2021-01-27 08:15:00|3528.4|3516.4|3531.3|3519.3|3532.4|3520.4|3527.5|3515.5|217
1611735600000|2021-01-27 08:20:00|3531.4|3519.4|3526.1|3514.1|3533.4|3521.4|3523.7|3511.7|138
1611735900000|2021-01-27 08:25:00|3526.2|3514.2|3522.2|3510.2|3528.7|3516.7|3522.2|3510.2|17
1611736200000|2021-01-27 08:30:00|3521.8|3509.8|3529.8|3517.8|3531.2|3519.2|3520.1|3508.1|19
1611736500000|2021-01-27 08:35:00|3530.3|3518.3|3521.2|3509.2|3530.8|3518.8|3521.2|3509.2|6
1611736800000|2021-01-27 08:40:00|3520.7|3508.7|3521.2|3509.2|3522.3|3510.3|3518.6|3506.6|8
1611737100000|2021-01-27 08:45:00|3519.7|3507.7|3517.6|3505.6|3521.1|3509.1|3514.1|3502.1|18
1611737400000|2021-01-27 08:50:00|3517|3505|3511|3499|3517.6|3505.6|3510.5|3498.5|101
1611737700000|2021-01-27 08:55:00|3510.6|3498.6|3508.6|3496.6|3510.6|3498.6|3506|3494|13
1611738000000|2021-01-27 09:00:00|3508.1|3496.1|3520.6|3508.6|3522.1|3510.1|3508.1|3496.1|75
1611738300000|2021-01-27 09:05:00|3521.2|3509.2|3520.1|3508.1|3521.2|3509.2|3515.6|3503.6|2
1611738600000|2021-01-27 09:10:00|3520.6|3508.6|3516.5|3504.5|3523.2|3511.2|3516|3504|60
1611738900000|2021-01-27 09:15:00|3516|3504|3513.7|3501.7|3518.9|3506.9|3512|3500|71
1611739200000|2021-01-27 09:20:00|3514.2|3502.2|3515.1|3503.1|3515.7|3503.7|3513.6|3501.6|2
1611739500000|2021-01-27 09:25:00|3514.2|3502.2|3518.1|3506.1|3520.2|3508.2|3514|3502|36
1611739800000|2021-01-27 09:30:00|3518.6|3506.6|3520.6|3508.6|3523.2|3511.2|3517.1|3505.1|56
1611740100000|2021-01-27 09:35:00|3521.1|3509.1|3529.5|3517.5|3530.9|3518.9|3520.6|3508.6|211
1611740400000|2021-01-27 09:40:00|3529.4|3517.4|3535.4|3523.4|3536.9|3524.9|3526.8|3506.8|111
1611740700000|2021-01-27 09:45:00|3535.9|3523.9|3533.9|3521.9|3538.3|3526.3|3532.8|3520.8|76
1611741000000|2021-01-27 09:50:00|3534.3|3522.3|3539.1|3527.1|3540.6|3528.6|3534.3|3522.3|91
1611741300000|2021-01-27 09:55:00|3539.5|3527.5|3541.1|3529.1|3546|3534|3536.7|3524.7|167
1611887400000|2021-01-29 02:30:00|3512.6|3500.6|3529.3|3517.3|3530.9|3518.9|3509.8|3497.8|102
1611887700000|2021-01-29 02:35:00|3528.8|3516.8|3515.7|3503.7|3528.9|3516.9|3515.6|3503.6|155
1611888000000|2021-01-29 02:40:00|3516.5|3504.5|3524.9|3512.9|3526.6|3514.6|3515.7|3503.7|80
1611888300000|2021-01-29 02:45:00|3525|3513|3521.8|3509.8|3525|3513|3518.1|3506.1|143
1611888600000|2021-01-29 02:50:00|3522.3|3510.3|3530.7|3518.7|3537.1|3525.1|3522.1|3510.1|194
1611888900000|2021-01-29 02:55:00|3531.2|3519.2|3526.2|3514.2|3534.6|3522.6|3526.2|3514.2|20
1611889200000|2021-01-29 03:00:00|3527.2|3515.2|3537.1|3525.1|3537.5|3525.5|3526.8|3514.8|194
1611889500000|2021-01-29 03:05:00|3537|3525|3545|3533|3545|3533|3536.3|3524.3|111
1611889800000|2021-01-29 03:10:00|3545.1|3533.1|3563.6|3551.6|3563.6|3551.6|3544.6|3532.6|280
1611890100000|2021-01-29 03:15:00|3563.5|3551.5|3558.5|3546.5|3563.6|3551.6|3555.9|3543.9|82
1611890400000|2021-01-29 03:20:00|3558.6|3546.6|3569.2|3557.2|3571.4|3559.4|3558.6|3546.6|245
1611890700000|2021-01-29 03:25:00|3568.8|3556.8|3569.4|3557.4|3573.8|3561.8|3568.2|3556.2|28
1611891000000|2021-01-29 03:30:00|3568.9|3556.9|3576.9|3564.9|3578.3|3566.3|3567.5|3555.5|184
1611891300000|2021-01-29 03:35:00|3576.8|3564.8|3582|3570|3582|3570|3576.8|3564.8|55
1611891600000|2021-01-29 03:40:00|3582.4|3570.4|3581.2|3569.2|3582.4|3570.4|3580.1|3568.1|15
1611891900000|2021-01-29 03:45:00|3580.1|3568.1|3581.4|3569.4|3581.4|3569.4|3577.6|3561.6|52
1611892200000|2021-01-29 03:50:00|3583.2|3571.2|3590.5|3578.5|3592.5|3580.5|3583.2|3571.2|82
1611892500000|2021-01-29 03:55:00|3590.6|3578.6|3581.7|3569.7|3591|3579|3580.2|3568.2|62
1611892800000|2021-01-29 04:00:00|3580.8|3568.8|3578.4|3566.4|3582.2|3570.2|3577.6|3565.6|94
1611893100000|2021-01-29 04:05:00|3578.5|3566.5|3584.3|3572.3|3585.3|3573.3|3578.5|3566.5|13
1611893400000|2021-01-29 04:10:00|3584.9|3572.9|3589.7|3577.7|3589.7|3577.7|3584.9|3572.9|28
1611893700000|2021-01-29 04:15:00|3589.6|3577.6|3594.5|3582.5|3594.5|3582.5|3587.7|3575.7|13
1611894000000|2021-01-29 04:20:00|3594.1|3582.1|3596.7|3584.7|3597.8|3585.8|3593.7|3581.7|243
1611894300000|2021-01-29 04:25:00|3597.2|3585.2|3596|3584|3598.6|3586.6|3591.3|3579.3|295
1611901800000|2021-01-29 06:30:00|3567.9|3555.9|3573.6|3561.6|3579.8|3566.4|3565.3|3553.3|185
1611902100000|2021-01-29 06:35:00|3574.1|3562.1|3579.8|3567.8|3579.8|3567.8|3574.1|3562.1|54
1611902400000|2021-01-29 06:40:00|3580.8|3568.8|3596.2|3584.2|3602.6|3590.6|3579.2|3567.2|208
1611902700000|2021-01-29 06:45:00|3596.1|3584.1|3595.3|3583.3|3599.1|3587.1|3593.8|3581.8|31
1611903000000|2021-01-29 06:50:00|3594.8|3582.8|3598.2|3586.2|3603.4|3591.4|3594.3|3582.3|1
1611903300000|2021-01-29 06:55:00|3599.1|3587.1|3594.8|3582.8|3600.2|3588.2|3594|3582|20
1611903600000|2021-01-29 07:00:00|3592.6|3580.6|3599|3587|3601.1|3589.1|3592.5|3580.5|30
1611903900000|2021-01-29 07:05:00|3599.5|3587.5|3601.6|3589.6|3607.5|3595.5|3599.1|3587.1|20
1611904200000|2021-01-29 07:10:00|3601.2|3589.2|3607.6|3595.6|3609.9|3597.9|3601.2|3589.2|39
1611904500000|2021-01-29 07:15:00|3607.2|3595.2|3611.6|3599.6|3612.8|3600.8|3604.6|3588.6|40
1611904800000|2021-01-29 07:20:00|3611.5|3599.5|3601.2|3589.2|3611.5|3599.5|3600.7|3588.7|30
1611905100000|2021-01-29 07:25:00|3601.3|3589.3|3595.1|3583.1|3601.8|3589.8|3589.5|3577.5|116
1611905400000|2021-01-29 07:30:00|3595|3583|3586.5|3574.5|3596.5|3584.5|3579.1|3567.1|230
1611905700000|2021-01-29 07:35:00|3586|3574|3599.5|3587.5|3605.2|3593.2|3583.3|3571.3|54
1611906000000|2021-01-29 07:40:00|3600.1|3588.1|3595.6|3583.6|3605.6|3593.6|3595.6|3583.6|63
1611906300000|2021-01-29 07:45:00|3596.1|3584.1|3600|3588|3603.1|3591.1|3594|3582|62
1611906600000|2021-01-29 07:50:00|3600.4|3588.4|3600.4|3588.4|3603.5|3591.5|3598.4|3586.4|1
1611906900000|2021-01-29 07:55:00|3600|3588|3601.3|3589.3|3603.5|3591.5|3596.9|3584.9|7
1611907200000|2021-01-29 08:00:00|3600.8|3588.8|3595.9|3583.9|3601.9|3589.9|3594.3|3582.3|1
1611907500000|2021-01-29 08:05:00|3596.4|3584.4|3590.4|3578.4|3598.9|3586.9|3590.3|3578.3|18
1611907800000|2021-01-29 08:10:00|3591|3579|3596.8|3584.8|3598|3586|3589.4|3577.4|10
1611908100000|2021-01-29 08:15:00|3595.8|3583.8|3594.2|3582.2|3601.8|3589.8|3592.8|3580.8|10
1611908400000|2021-01-29 08:20:00|3593.4|3581.4|3589.1|3577.1|3593.7|3581.7|3588.1|3576.1|56
1611908700000|2021-01-29 08:25:00|3590.4|3578.4|3595|3583|3595|3583|3585.8|3573.8|83
1611909000000|2021-01-29 08:30:00|3592.5|3580.5|3585.8|3573.8|3594.9|3582.9|3584.3|3572.3|60
1611909300000|2021-01-29 08:35:00|3586.2|3574.2|3592.3|3580.3|3593.3|3581.3|3580.6|3568.6|35
1611909600000|2021-01-29 08:40:00|3592.8|3580.8|3598.7|3586.7|3603.8|3591.8|3592.5|3580.5|18
1611909900000|2021-01-29 08:45:00|3598.3|3586.3|3597.5|3585.5|3604.1|3592.1|3597.5|3585.5|17
1611910200000|2021-01-29 08:50:00|3597.2|3585.2|3591.2|3579.2|3597.2|3585.2|3589|3577|52
1611910500000|2021-01-29 08:55:00|3590.7|3578.7|3588.8|3576.8|3591.6|3579.6|3588.1|3576.1|51
1611910800000|2021-01-29 09:00:00|3588.1|3576.1|3591.9|3579.9|3592.9|3580.9|3588.1|3576.1|63
1611911100000|2021-01-29 09:05:00|3591.8|3579.8|3592.4|3580.4|3593.7|3581.7|3591.3|3579.3|2
1611911400000|2021-01-29 09:10:00|3592.9|3580.9|3599.1|3587.1|3599.8|3587.8|3592.9|3580.9|16
1611911700000|2021-01-29 09:15:00|3599.5|3587.5|3592.4|3580.4|3599.6|3587.6|3592.4|3580.4|11
1611912000000|2021-01-29 09:20:00|3592.8|3580.8|3598.3|3586.3|3598.3|3586.3|3591.3|3579.3|21
1611912300000|2021-01-29 09:25:00|3598.2|3586.2|3602.8|3590.8|3604.9|3592.9|3596|3584|35
1611912600000|2021-01-29 09:30:00|3602.3|3590.3|3614.4|3602.4|3615.4|3603.4|3602.3|3590.3|19
1611912900000|2021-01-29 09:35:00|3614.6|3602.6|3624.2|3612.2|3630|3618|3614.6|3602.6|25
1611913200000|2021-01-29 09:40:00|3624.3|3612.3|3629.1|3617.1|3630.4|3618.4|3617.5|3597.5|30
1611913500000|2021-01-29 09:45:00|3629.5|3617.5|3643.6|3631.6|3644.5|3632.5|3629.5|3617.5|141
1611913800000|2021-01-29 09:50:00|3643.7|3631.7|3641.9|3629.9|3646.4|3634.4|3630.9|3618.9|78
1611914100000|2021-01-29 09:55:00|3642.3|3630.3|3654|3642|3660.1|3648.1|3642.3|3630.3|324
1612233000000|2021-02-02 02:30:00|3592.7|3580.7|3578.5|3566.5|3598.2|3586.2|3577.8|3565.8|249
1612233300000|2021-02-02 02:35:00|3578.1|3566.1|3557.3|3545.3|3578.1|3566.1|3556.7|3544.7|143
1612233600000|2021-02-02 02:40:00|3557|3545|3556.3|3544.3|3557.9|3545.9|3554.1|3542.1|92
1612233900000|2021-02-02 02:45:00|3557|3545|3576.7|3564.7|3576.7|3564.7|3556.3|3544.3|120
1612234200000|2021-02-02 02:50:00|3577|3565|3590.9|3578.9|3591.4|3579.4|3576.5|3564.5|85
1612234500000|2021-02-02 02:55:00|3591.3|3579.3|3584.7|3572.7|3601.2|3589.2|3583.9|3571.9|41
1612234800000|2021-02-02 03:00:00|3585.2|3573.2|3584.7|3572.7|3587|3575|3582.2|3570.2|27
1612235100000|2021-02-02 03:05:00|3585.4|3573.4|3583.1|3571.1|3589.9|3577.9|3582.5|3570.5|15
1612235400000|2021-02-02 03:10:00|3583|3571|3574|3562|3583|3571|3572.6|3560.6|70
1612235700000|2021-02-02 03:15:00|3574.1|3562.1|3572.5|3560.5|3576.4|3564.4|3571.9|3559.9|62
1612236000000|2021-02-02 03:20:00|3572|3560|3571.8|3559.8|3576.1|3564.1|3571.3|3559.3|39
1612236300000|2021-02-02 03:25:00|3572.5|3560.5|3572.9|3560.9|3575.7|3563.7|3569.9|3557.9|42
1612236600000|2021-02-02 03:30:00|3573|3561|3584.4|3572.4|3585.4|3573.4|3573|3561|54
1612236900000|2021-02-02 03:35:00|3584.5|3572.5|3591.1|3579.1|3591.1|3579.1|3583.9|3571.9|73
1612237200000|2021-02-02 03:40:00|3591.2|3579.2|3577.3|3565.3|3591.7|3579.7|3577|3565|58
1612237500000|2021-02-02 03:45:00|3577.6|3565.6|3579.4|3567.4|3579.9|3567.9|3576.4|3564.4|10
1612237800000|2021-02-02 03:50:00|3579.7|3567.7|3576.7|3564.7|3580.4|3568.4|3576.7|3564.7|18
1612238100000|2021-02-02 03:55:00|3576.5|3564.5|3577.7|3565.7|3577.7|3565.7|3573|3561|19
1612238400000|2021-02-02 04:00:00|3577.5|3565.5|3575.4|3563.4|3577.7|3565.7|3573.8|3561.8|9
1612238700000|2021-02-02 04:05:00|3574.9|3562.9|3576.4|3564.4|3577.6|3565.6|3573.8|3561.8|21
1612239000000|2021-02-02 04:10:00|3576.7|3564.7|3576.2|3564.2|3576.7|3564.7|3573.7|3561.7|26
1612239300000|2021-02-02 04:15:00|3576.7|3564.7|3570.7|3558.7|3576.7|3564.7|3570.7|3558.7|28
1612239600000|2021-02-02 04:20:00|3571.1|3559.1|3570.4|3558.4|3575.5|3563.5|3570.4|3558.4|15
1612239900000|2021-02-02 04:25:00|3571|3559|3576.4|3564.4|3577.1|3565.1|3570.7|3558.7|95
1612247400000|2021-02-02 06:30:00|3571.1|3559.1|3580.4|3568.4|3580.4|3568.4|3570.1|3558.1|19
1612247700000|2021-02-02 06:35:00|3580.1|3568.1|3584.4|3572.4|3585.1|3573.1|3574.3|3562.3|38
1612248000000|2021-02-02 06:40:00|3585.4|3573.4|3582|3570|3586.1|3574.1|3579.1|3567.1|22
1612248300000|2021-02-02 06:45:00|3581.6|3569.6|3582.3|3570.3|3583.8|3571.8|3578.8|3566.8|61
1612248600000|2021-02-02 06:50:00|3581.9|3569.9|3579.6|3567.6|3583.1|3571.1|3578.5|3566.5|57
1612248900000|2021-02-02 06:55:00|3580|3568|3578.7|3566.7|3580.6|3568.6|3578.2|3566.2|47
1612249200000|2021-02-02 07:00:00|3578.3|3566.3|3578.3|3566.3|3580.9|3568.9|3577.8|3565.8|32
1612249500000|2021-02-02 07:05:00|3578|3566|3575.7|3563.7|3578|3566|3569.3|3557.3|43
1612249800000|2021-02-02 07:10:00|3575.6|3563.6|3579.9|3567.9|3581.2|3569|3575.3|3563.3|33
1612250100000|2021-02-02 07:15:00|3579.8|3567.8|3574.7|3562.7|3579.8|3567.8|3571.6|3559.6|27
1612250400000|2021-02-02 07:20:00|3574.5|3562.5|3572.2|3560.2|3574.5|3562.5|3569|3557|13
1612250700000|2021-02-02 07:25:00|3572|3560|3556.6|3544.6|3572.2|3560.2|3555.8|3543.8|97
1612251000000|2021-02-02 07:30:00|3556.7|3544.7|3562.8|3550.8|3562.8|3550.8|3556.1|3544.1|31
1612251300000|2021-02-02 07:35:00|3562.4|3550.4|3554.1|3542.1|3564.3|3552.3|3553.1|3541.1|69
1612251600000|2021-02-02 07:40:00|3554.2|3542.2|3556.9|3544.9|3557|3545|3549.5|3537.5|93
1612251900000|2021-02-02 07:45:00|3556.7|3544.7|3554.4|3542.4|3558|3546|3548.4|3536.4|23
1612252200000|2021-02-02 07:50:00|3554.9|3542.9|3552.4|3540.4|3562|3550|3550.4|3538.4|36
1612252500000|2021-02-02 07:55:00|3552.8|3540.8|3555.4|3543.4|3555.5|3543.5|3552.8|3540.8|9
1612252800000|2021-02-02 08:00:00|3555.5|3543.5|3551.6|3539.6|3555.7|3543.7|3549|3537|60
1612253100000|2021-02-02 08:05:00|3551|3539|3547.3|3535.3|3551|3539|3541.9|3529.9|73
1612253400000|2021-02-02 08:10:00|3547.6|3535.6|3542.3|3530.3|3547.9|3535.9|3542|3530|4
1612253700000|2021-02-02 08:15:00|3542.1|3530.1|3552.2|3540.2|3553.1|3541.1|3541.7|3529.7|11
1612254000000|2021-02-02 08:20:00|3552.4|3540.4|3550.6|3538.6|3553.9|3541.9|3550.2|3538.2|21
1612254300000|2021-02-02 08:25:00|3550.9|3538.9|3548.1|3536.1|3553.4|3541.4|3548.1|3536.1|19
1612254600000|2021-02-02 08:30:00|3548.5|3536.5|3546.2|3534.2|3551.2|3539.2|3545.2|3533.2|17
1612254900000|2021-02-02 08:35:00|3546.4|3534.4|3545.4|3533.4|3548.9|3536.9|3541.5|3529.5|32
1612255200000|2021-02-02 08:40:00|3545.8|3533.8|3545.8|3533.8|3547.1|3535.1|3545.4|3533.4|1
1612255500000|2021-02-02 08:45:00|3546.1|3534.1|3542.6|3530.6|3546.1|3534.1|3540.1|3528.1|75
1612255800000|2021-02-02 08:50:00|3542.3|3530.3|3540.4|3528.4|3543.7|3531.7|3540.4|3528.4|29
1612256100000|2021-02-02 08:55:00|3541.1|3529.1|3551|3539|3552.3|3540.3|3541.1|3529.1|1
1612256400000|2021-02-02 09:00:00|3551.2|3539.2|3547.5|3535.5|3553|3541|3547.3|3535.3|29
1612256700000|2021-02-02 09:05:00|3542.8|3530.8|3546.3|3534.3|3548.3|3536.3|3542.3|3530.3|1
1612257000000|2021-02-02 09:10:00|3546.6|3534.6|3553.9|3541.9|3555.9|3543.9|3546.3|3534.3|1
1612257300000|2021-02-02 09:15:00|3554.4|3542.4|3555.2|3543.2|3557.6|3545.6|3551.9|3539.9|13
1612257600000|2021-02-02 09:20:00|3554.9|3542.9|3554.4|3542.4|3558.9|3546.9|3554.1|3542.1|1
1612257900000|2021-02-02 09:25:00|3554.6|3542.6|3557.9|3545.9|3559.8|3547.8|3554.6|3542.6|0
1612258200000|2021-02-02 09:30:00|3557.4|3545.4|3549.6|3537.6|3557.4|3545.4|3545.6|3533.6|44
1612258500000|2021-02-02 09:35:00|3550.2|3538.2|3550.5|3538.5|3551.7|3539.7|3549.5|3537.5|0
1612258800000|2021-02-02 09:40:00|3550|3538|3558.5|3546.5|3559.5|3547.5|3549.9|3537.9|0
1612259100000|2021-02-02 09:45:00|3558.2|3546.2|3543.5|3531.5|3558.2|3546.2|3543.5|3531.5|9
1612259400000|2021-02-02 09:50:00|3542.2|3530.2|3539.2|3527.2|3543|3531|3536|3524|32
1612259700000|2021-02-02 09:55:00|3539|3527|3542.7|3530.7|3543.1|3531.1|3526|3510|154
1612319400000|2021-02-03 02:30:00|3454.5|3442.5|3458.6|3446.6|3466.3|3452.8|3452.4|3436.4|7
1612319700000|2021-02-03 02:35:00|3458.2|3446.2|3458.1|3446.1|3458.7|3446.7|3454.4|3442.4|4
1612320000000|2021-02-03 02:40:00|3456.4|3444.4|3447|3435|3457.1|3445.1|3440.4|3427.7|15
1612320300000|2021-02-03 02:45:00|3446.9|3434.9|3447.2|3435.2|3449|3437|3440|3428|95
1612320600000|2021-02-03 02:50:00|3447.3|3435.3|3451.6|3439.6|3451.6|3439.6|3442.5|3430.5|32
1612320900000|2021-02-03 02:55:00|3452|3440|3449.8|3437.8|3452|3440|3448|3436|91
1612321200000|2021-02-03 03:00:00|3449.3|3437.3|3440.9|3428.9|3449.3|3437.3|3440.9|3428.9|70
1612321500000|2021-02-03 03:05:00|3440.8|3428.8|3427.9|3415.9|3441.1|3429.1|3427.9|3415.9|100
1612321800000|2021-02-03 03:10:00|3425.9|3413.9|3423.4|3411.4|3429.9|3417.9|3422.8|3410.8|106
1612322100000|2021-02-03 03:15:00|3423.2|3411.2|3420|3408|3428.5|3416.5|3414.7|3402.7|179
1612322400000|2021-02-03 03:20:00|3419.5|3407.5|3415.6|3403.6|3423.8|3410.5|3413.5|3400.3|53
1612322700000|2021-02-03 03:25:00|3415.9|3403.9|3420.4|3404.4|3422.6|3409.8|3415.9|3403.8|9
1612323000000|2021-02-03 03:30:00|3420.9|3404.9|3428.4|3416.4|3428.8|3416.8|3416.9|3404.4|26
1612323300000|2021-02-03 03:35:00|3429.4|3417.4|3432.1|3420.1|3432.1|3420.1|3429.1|3417.1|15
1612323600000|2021-02-03 03:40:00|3431.4|3419.4|3438.7|3426.7|3440.1|3428.1|3430.4|3418.4|12
1612323900000|2021-02-03 03:45:00|3437.7|3425.7|3434.4|3422.4|3438.7|3426.7|3433.9|3421.9|29
1612324200000|2021-02-03 03:50:00|3433.9|3421.9|3431.3|3419.3|3435.3|3423.3|3430.7|3418.7|3
1612324500000|2021-02-03 03:55:00|3431.5|3419.5|3432.5|3420.5|3433.5|3421.5|3426.5|3414.5|67
1612324800000|2021-02-03 04:00:00|3432|3420|3433.5|3421.5|3435.8|3423.8|3432|3420|22
1612325100000|2021-02-03 04:05:00|3434.1|3422.1|3434.6|3422.6|3435.3|3423.3|3434.1|3422.1|16
1612325400000|2021-02-03 04:10:00|3434.4|3422.4|3436.2|3424.2|3436.3|3424.3|3434.4|3422.4|21
1612325700000|2021-02-03 04:15:00|3436.1|3424.1|3429.4|3417.4|3438.6|3426.6|3428.9|3416.9|38
1612326000000|2021-02-03 04:20:00|3429.2|3417.2|3420.7|3408.7|3430.7|3418.7|3419.9|3407.9|70
1612326300000|2021-02-03 04:25:00|3420.2|3408.2|3416.4|3404.4|3423.2|3411.2|3415.1|3403.1|129
1612333800000|2021-02-03 06:30:00|3421.3|3409.3|3430.4|3418.4|3438.6|3422.6|3420.1|3408.1|96
1612334100000|2021-02-03 06:35:00|3430.3|3418.3|3431.7|3419.7|3432.9|3420.9|3429.9|3417.9|17
1612334400000|2021-02-03 06:40:00|3431.6|3419.6|3434.2|3422.2|3434.5|3422.5|3431.6|3419.6|13
1612334700000|2021-02-03 06:45:00|3434.5|3422.5|3438.5|3426.5|3440.2|3428.2|3434.5|3422.5|16
1612335000000|2021-02-03 06:50:00|3437.8|3425.8|3437.2|3425.2|3439.8|3427.8|3436.8|3424.8|2
1612335300000|2021-02-03 06:55:00|3436.8|3424.8|3435.6|3423.6|3436.8|3424.8|3435.1|3423.1|102
1612335600000|2021-02-03 07:00:00|3435.1|3423.1|3426.9|3414.9|3436.6|3424.6|3426.3|3414.3|27
1612335900000|2021-02-03 07:05:00|3425.6|3413.6|3427.9|3415.9|3429.8|3417.8|3422.4|3410.4|3
1612336200000|2021-02-03 07:10:00|3427.8|3415.8|3431.2|3419.2|3437.7|3425.7|3427.8|3415.8|0
1612336500000|2021-02-03 07:15:00|3430.1|3418.1|3423.2|3411.2|3431.1|3419.1|3423.2|3411.2|1
1612336800000|2021-02-03 07:20:00|3422.7|3410.7|3417|3405|3423|3411|3411.7|3399.7|12
1612337100000|2021-02-03 07:25:00|3416.7|3404.7|3419.7|3407.7|3429.7|3417.7|3416.7|3404.7|15
1612337400000|2021-02-03 07:30:00|3419.8|3407.8|3431.5|3419.5|3434|3422|3419.2|3407.2|20
1612337700000|2021-02-03 07:35:00|3430|3418|3425.1|3413.1|3434.6|3422.6|3425.1|3413.1|4
1612338000000|2021-02-03 07:40:00|3424.8|3412.8|3419.2|3407.2|3424.8|3412.8|3409.3|3397.3|30
1612338300000|2021-02-03 07:45:00|3418.9|3406.9|3408.4|3396.4|3418.9|3406.9|3407.2|3395.2|38
1612338600000|2021-02-03 07:50:00|3409.1|3397.1|3410.2|3398.2|3417.9|3405.9|3409.1|3397.1|17
1612338900000|2021-02-03 07:55:00|3412|3400|3414.5|3402.5|3415.2|3403.2|3406.9|3394.9|31
1612339200000|2021-02-03 08:00:00|3414.2|3402.2|3411.5|3399.5|3417|3405|3411|3399|8
1612339500000|2021-02-03 08:05:00|3411.8|3399.8|3412.8|3400.8|3413.3|3401.3|3407|3395|4
1612339800000|2021-02-03 08:10:00|3412.3|3400.3|3405.3|3393.3|3412.3|3400.3|3404.1|3392.1|18
1612340100000|2021-02-03 08:15:00|3405.6|3393.6|3396.6|3384.6|3405.6|3393.6|3394.9|3382.9|38
1612340400000|2021-02-03 08:20:00|3396.1|3384.1|3383.5|3371.5|3397.1|3385.1|3383.4|3371.4|32
1612340700000|2021-02-03 08:25:00|3383.9|3371.9|3374.5|3362.5|3385.2|3373.2|3374.5|3362.5|61
1612341000000|2021-02-03 08:30:00|3376.4|3364.4|3381.2|3369.2|3385.5|3372.7|3376.4|3364.4|2
1612341300000|2021-02-03 08:35:00|3380.7|3368.7|3367|3355|3381.8|3368.7|3365.7|3353.7|19
1612341600000|2021-02-03 08:40:00|3367.5|3355.5|3366.6|3354.6|3370.1|3358.1|3363.3|3351.3|1
1612341900000|2021-02-03 08:45:00|3365.1|3353.1|3371.6|3359.6|3374.6|3362.6|3364|3352|1
1612342200000|2021-02-03 08:50:00|3372.1|3360.1|3376.9|3364.9|3377.1|3365.1|3371.1|3359.1|1
1612342500000|2021-02-03 08:55:00|3377.2|3365.2|3366.7|3354.7|3377.9|3365.9|3365.5|3353.5|25
1612342800000|2021-02-03 09:00:00|3366.4|3354.4|3358.2|3346.2|3366.4|3354.4|3357.7|3345.7|49
1612343100000|2021-02-03 09:05:00|3357.9|3345.9|3356.5|3344.5|3357.9|3345.9|3352.5|3340.5|16
1612343400000|2021-02-03 09:10:00|3357.7|3345.7|3359.3|3347.3|3364.8|3352.8|3354.7|3342.7|17
1612343700000|2021-02-03 09:15:00|3359.1|3347.1|3355.9|3343.9|3359.5|3347.5|3353.8|3341.8|20
1612344000000|2021-02-03 09:20:00|3355.8|3343.8|3360.9|3348.9|3362.8|3350.8|3355.8|3343.8|23
1612344300000|2021-02-03 09:25:00|3360.8|3348.8|3365.4|3353.4|3368.2|3355.7|3359.9|3347.9|31
1612344600000|2021-02-03 09:30:00|3364.7|3352.7|3363.7|3351.7|3370.2|3356.7|3358.1|3346.1|29
1612344900000|2021-02-03 09:35:00|3365.4|3349.4|3364.2|3352.2|3365.4|3353.4|3357|3345|28
1612345200000|2021-02-03 09:40:00|3363.8|3351.8|3360.2|3348.2|3364.2|3352.2|3354|3342|49
1612345500000|2021-02-03 09:45:00|3360.7|3348.7|3348.3|3336.3|3360.7|3348.7|3344.6|3332.6|64
1612345800000|2021-02-03 09:50:00|3347.3|3335.3|3361.4|3349.4|3362.6|3350.6|3345|3333|19
1612346100000|2021-02-03 09:55:00|3360.9|3348.9|3367.9|3355.9|3367.9|3355.9|3359.3|3347.3|105
1612405800000|2021-02-04 02:30:00|3398.7|3382.7|3392.9|3380.9|3404.2|3392.2|3390.1|3374.7|73
1612406100000|2021-02-04 02:35:00|3393.2|3381.2|3390|3378|3393.5|3381.5|3385|3373|70
1612406400000|2021-02-04 02:40:00|3390.2|3378.2|3375.5|3363.5|3392.9|3380.9|3371.5|3359.5|26
1612406700000|2021-02-04 02:45:00|3375|3363|3380.1|3368.1|3380.4|3368.4|3369.8|3357.8|94
1612407000000|2021-02-04 02:50:00|3380.6|3368.6|3390.4|3378.4|3390.4|3378.4|3379.7|3367.7|40
1612407300000|2021-02-04 02:55:00|3391.1|3379.1|3406.7|3394.7|3409.7|3397.7|3391.1|3379.1|44
1612407600000|2021-02-04 03:00:00|3407.7|3395.7|3412.3|3400.3|3413.8|3401.8|3407.7|3395.7|63
1612407900000|2021-02-04 03:05:00|3413|3401|3410.1|3398.1|3415.3|3403.3|3406.9|3394.9|26
1612408200000|2021-02-04 03:10:00|3409.8|3397.8|3410.8|3398.8|3416.6|3404.6|3409.6|3397.6|11
1612408500000|2021-02-04 03:15:00|3410.9|3398.9|3409.3|3397.3|3411.1|3399.1|3404.9|3392.9|22
1612408800000|2021-02-04 03:20:00|3409|3397|3398.2|3386.2|3409.9|3397.9|3398.2|3386.2|25
1612409100000|2021-02-04 03:25:00|3398.1|3386.1|3396.6|3384.6|3399.6|3387.6|3392.2|3380.2|50
1612409400000|2021-02-04 03:30:00|3397.1|3385.1|3393.4|3381.4|3397.1|3385.1|3392.3|3380.3|6
1612409700000|2021-02-04 03:35:00|3393.2|3381.2|3398.5|3386.5|3402.2|3390.2|3392.4|3380.4|0
1612410000000|2021-02-04 03:40:00|3398.3|3386.3|3385.3|3373.3|3398.8|3386.8|3382.3|3370.3|2
1612410300000|2021-02-04 03:45:00|3385|3373|3391.2|3379.2|3394.3|3382.3|3379.6|3367.6|15
1612410600000|2021-02-04 03:50:00|3390.2|3378.2|3399.5|3387.5|3406.4|3394.4|3390.2|3378.2|21
1612410900000|2021-02-04 03:55:00|3399.9|3387.9|3406.3|3394.3|3407.3|3395.3|3399.9|3387.9|2
1612411200000|2021-02-04 04:00:00|3406.1|3394.1|3402.3|3390.3|3406.1|3394.1|3399.4|3382.6|7
1612411500000|2021-02-04 04:05:00|3401.8|3389.8|3417.1|3405.1|3417.9|3405.9|3401.8|3389.8|12
1612411800000|2021-02-04 04:10:00|3417.2|3405.2|3412.4|3400.4|3422.6|3410.6|3410.7|3398.7|19
1612412100000|2021-02-04 04:15:00|3412.2|3400.2|3404.3|3392.3|3412.5|3400.5|3404.3|3392.3|24
1612412400000|2021-02-04 04:20:00|3403.8|3391.8|3402.9|3390.9|3407.4|3393.9|3402.6|3389.4|1
1612412700000|2021-02-04 04:25:00|3402.4|3390.4|3399.3|3383.3|3405.5|3391.5|3396.8|3383.2|4
1612420200000|2021-02-04 06:30:00|3407.2|3395.2|3418.9|3406.9|3424.1|3412.1|3407.2|3395.2|38
1612420500000|2021-02-04 06:35:00|3418.4|3406.4|3432.8|3420.8|3435.3|3423.3|3414.3|3399.8|51
1612420800000|2021-02-04 06:40:00|3433.5|3421.5|3431.1|3419.1|3434.8|3422.8|3429.8|3417.8|57
1612421100000|2021-02-04 06:45:00|3430.4|3418.4|3435.8|3423.8|3435.8|3423.8|3429.4|3417.4|49
1612421400000|2021-02-04 06:50:00|3435.5|3423.5|3447.2|3435.2|3449.5|3437.5|3433.3|3421.3|54
1612421700000|2021-02-04 06:55:00|3447.5|3435.5|3434.2|3422.2|3447.7|3435.7|3434.2|3422.2|12
1612422000000|2021-02-04 07:00:00|3434.7|3422.7|3439.2|3427.2|3439.2|3427.2|3434.2|3422.2|7
1612422300000|2021-02-04 07:05:00|3439.5|3427.5|3441.2|3429.2|3445.4|3433.4|3438|3426|14
1612422600000|2021-02-04 07:10:00|3441.7|3429.7|3440.3|3428.3|3444.8|3432.8|3436.8|3424.8|21
1612422900000|2021-02-04 07:15:00|3440.1|3428.1|3439.8|3427.8|3442.3|3430.3|3435.6|3423.6|18
1612423200000|2021-02-04 07:20:00|3440.1|3428.1|3429.3|3417.3|3441.4|3429.4|3428.8|3416.8|59
1612423500000|2021-02-04 07:25:00|3430.2|3418.2|3424.3|3412.3|3432|3420|3424|3412|22
1612423800000|2021-02-04 07:30:00|3424.5|3412.5|3425.8|3413.8|3427.7|3415.7|3423.4|3411.4|34
1612424100000|2021-02-04 07:35:00|3426.3|3414.3|3435.9|3423.9|3443.1|3431.1|3426.1|3414.1|28
1612424400000|2021-02-04 07:40:00|3436.2|3424.2|3415.7|3403.7|3439.4|3427.4|3415.7|3403.7|11
1612424700000|2021-02-04 07:45:00|3414.7|3402.7|3419.5|3407.5|3422|3410|3408|3396|3
1612425000000|2021-02-04 07:50:00|3419.8|3407.8|3423.2|3411.2|3428.8|3416.8|3416|3404|10
1612425300000|2021-02-04 07:55:00|3423.5|3411.5|3432|3420|3436.5|3424.5|3423.4|3411.4|10
1612425600000|2021-02-04 08:00:00|3431.7|3419.7|3431|3419|3434|3422|3422|3410|6
1612425900000|2021-02-04 08:05:00|3431.3|3419.3|3430.6|3418.6|3438.3|3426.3|3426.5|3414.5|18
1612426200000|2021-02-04 08:10:00|3431.3|3419.3|3433.9|3421.9|3433.9|3421.9|3431.3|3419.3|0
1612426500000|2021-02-04 08:15:00|3431|3419|3448.6|3436.6|3448.6|3436.6|3430.7|3418.7|70
1612426800000|2021-02-04 08:20:00|3448.5|3436.5|3452.1|3440.1|3454.3|3442.3|3447.8|3435.8|68
1612427100000|2021-02-04 08:25:00|3452.6|3440.6|3463.8|3451.8|3463.9|3451.9|3451.2|3439.2|62
1612427400000|2021-02-04 08:30:00|3464|3452|3459.3|3447.3|3465.2|3453.2|3454.2|3441.7|117
1612427700000|2021-02-04 08:35:00|3459.7|3447.7|3460.7|3448.7|3461.9|3449.9|3454.7|3440.4|47
1612428000000|2021-02-04 08:40:00|3461.2|3449.2|3477|3465|3479|3467|3461.2|3449.2|69
1612428300000|2021-02-04 08:45:00|3476.8|3464.8|3480.9|3468.9|3485|3473|3476.5|3464.5|5
1612428600000|2021-02-04 08:50:00|3481.2|3469.2|3491.7|3479.7|3491.7|3479.7|3480.2|3468.2|31
1612428900000|2021-02-04 08:55:00|3491.8|3479.8|3495|3483|3503.1|3491|3490.8|3478.3|18
1612429200000|2021-02-04 09:00:00|3494.5|3482.5|3488.7|3476.7|3494.5|3482.5|3479.2|3467.2|5
1612429500000|2021-02-04 09:05:00|3488.4|3476.4|3481.5|3469.5|3496.9|3484.9|3476.7|3464.7|38
1612429800000|2021-02-04 09:10:00|3482.3|3470.3|3491.3|3479.3|3491.6|3479.6|3482.1|3470.1|37
1612430100000|2021-02-04 09:15:00|3492.8|3480.8|3501.6|3489.6|3504.8|3492.8|3492.8|3480.8|91
1612430400000|2021-02-04 09:20:00|3501.9|3489.9|3506.5|3494.5|3509.2|3497.2|3501.6|3489.6|37
1612430700000|2021-02-04 09:25:00|3506.1|3494.1|3512.5|3500.5|3514.1|3502.1|3505.6|3489.6|71
1612431000000|2021-02-04 09:30:00|3512.1|3500.1|3511.4|3499.4|3516.7|3504.7|3511.4|3499.4|79
1612431300000|2021-02-04 09:35:00|3511.7|3499.7|3516.8|3504.8|3516.8|3504.8|3511.4|3499.4|17
1612431600000|2021-02-04 09:40:00|3516.6|3504.6|3520.7|3508.7|3521.8|3509.8|3513.7|3501.7|116
1612431900000|2021-02-04 09:45:00|3521|3509|3523|3511|3523.6|3511.6|3520.3|3508.3|3
1612432200000|2021-02-04 09:50:00|3522.8|3510.8|3505.3|3493.3|3525.2|3513.2|3504.3|3484.6|19
1612432500000|2021-02-04 09:55:00|3505.1|3493.1|3458.8|3438.8|3507.1|3494.5|3448.6|3436.6|82
1612492200000|2021-02-05 02:30:00|3483.7|3467.7|3503.5|3487.5|3505.5|3490.5|3474.9|3458.9|10
1612492500000|2021-02-05 02:35:00|3502|3490|3491.9|3479.9|3503.5|3490|3489.8|3477.8|75
1612492800000|2021-02-05 02:40:00|3496.3|3484.3|3490.4|3478.4|3497.2|3485.2|3490.4|3478.4|93
1612493100000|2021-02-05 02:45:00|3490.7|3478.7|3499.8|3487.8|3505.7|3492.2|3490.7|3478.7|24
1612493400000|2021-02-05 02:50:00|3499.6|3487.6|3504.7|3492.7|3504.9|3492.9|3493.1|3481.1|85
1612493700000|2021-02-05 02:55:00|3504.4|3492.4|3510.5|3498.5|3522.5|3510.5|3504|3488.2|65
1612494000000|2021-02-05 03:00:00|3510.7|3498.7|3525.1|3513.1|3525.8|3513.8|3510.5|3498.5|85
1612494300000|2021-02-05 03:05:00|3525.4|3513.4|3536.5|3524.5|3540.9|3528.9|3525.4|3513.4|73
1612494600000|2021-02-05 03:10:00|3537.2|3525.2|3538.6|3522.6|3543.1|3531.1|3534.3|3516.6|85
1612494900000|2021-02-05 03:15:00|3538.8|3522.8|3521.7|3505.7|3541.1|3526.6|3517.9|3504.1|27
1612495200000|2021-02-05 03:20:00|3522.2|3506.2|3532.5|3516.5|3534.5|3522.5|3516.2|3502.4|58
1612495500000|2021-02-05 03:25:00|3531.1|3519.1|3530.7|3518.7|3536.3|3522.7|3526.3|3512.8|27
1612495800000|2021-02-05 03:30:00|3530.9|3518.9|3523.5|3503.5|3533.7|3521.4|3520.5|3502.6|9
1612496100000|2021-02-05 03:35:00|3523.3|3503.3|3532.7|3516.7|3540.3|3528.3|3523.3|3503.3|38
1612496400000|2021-02-05 03:40:00|3535.2|3515.2|3536.5|3516.5|3539.8|3525.6|3528|3510|16
1612496700000|2021-02-05 03:45:00|3536.2|3516.2|3532|3512|3536.2|3523.7|3529.7|3510.8|19
1612497000000|2021-02-05 03:50:00|3532.2|3512.2|3535.1|3519.1|3535.3|3523.1|3530.3|3511.5|30
1612497300000|2021-02-05 03:55:00|3534.9|3518.9|3537.9|3517.9|3538.2|3519.9|3534.1|3516.4|16
1612497600000|2021-02-05 04:00:00|3538.2|3518.2|3542.6|3526.6|3548.4|3536.2|3538.2|3518.2|16
1612497900000|2021-02-05 04:05:00|3542.5|3526.5|3535.3|3523.3|3545.2|3533.2|3535.3|3518.4|12
1612498200000|2021-02-05 04:10:00|3535.6|3523.6|3535.1|3523.1|3540.2|3527.4|3532.3|3518.1|35
1612498500000|2021-02-05 04:15:00|3535.3|3523.3|3525.1|3513.1|3536.4|3524.2|3525.1|3510.6|19
1612498800000|2021-02-05 04:20:00|3525.7|3513.7|3527.6|3515.6|3530.2|3518.1|3525.1|3511.4|19
1612499100000|2021-02-05 04:25:00|3527|3515|3522.8|3510.8|3530.2|3518.2|3517.3|3505.1|45
1612506600000|2021-02-05 06:30:00|3534.9|3518.9|3542.5|3530.5|3543.9|3531.9|3532.4|3518.9|138
1612506900000|2021-02-05 06:35:00|3542.7|3530.7|3527.1|3511.1|3544.5|3532.5|3524.5|3511.1|18
1612507200000|2021-02-05 06:40:00|3527.3|3511.3|3536.2|3524.2|3538.1|3526.1|3525.6|3511.3|14
1612507500000|2021-02-05 06:45:00|3535.9|3523.9|3529.5|3517.5|3539.8|3527.8|3528.7|3516.7|73
1612507800000|2021-02-05 06:50:00|3529.7|3517.7|3531.9|3519.9|3534.9|3522.9|3524.9|3512.9|59
1612508100000|2021-02-05 06:55:00|3532.1|3520.1|3535.7|3523.7|3538.4|3526.1|3531.9|3519.9|32
1612508400000|2021-02-05 07:00:00|3538.2|3522.2|3538.7|3526.7|3539.9|3527.9|3534.4|3522.2|14
1612508700000|2021-02-05 07:05:00|3538.5|3526.5|3536.3|3524.3|3540.3|3528.3|3532.9|3520.9|3
1612509000000|2021-02-05 07:10:00|3536.5|3524.5|3538.6|3522.6|3539.3|3526.8|3535|3520.7|7
1612509300000|2021-02-05 07:15:00|3538.4|3522.4|3533.2|3521.2|3538.4|3524.5|3531.3|3519.3|12
1612509600000|2021-02-05 07:20:00|3533|3521|3532.6|3520.6|3534.4|3522.4|3528.3|3516.3|49
1612509900000|2021-02-05 07:25:00|3532.1|3520.1|3534|3518|3534|3520.6|3529.6|3517.6|1
1612510200000|2021-02-05 07:30:00|3534.2|3518.2|3537.2|3525.2|3538.7|3525.2|3528.9|3516.9|0
1612510500000|2021-02-05 07:35:00|3536.9|3524.9|3531.3|3519.3|3539|3525.7|3531.3|3519.3|13
1612510800000|2021-02-05 07:40:00|3530.2|3518.2|3527.1|3515.1|3531.7|3519.7|3527|3515|48
1612511100000|2021-02-05 07:45:00|3526.9|3514.9|3524.4|3512.4|3528.4|3516.4|3519|3507|14
1612511400000|2021-02-05 07:50:00|3524.6|3512.6|3529.3|3517.3|3529.7|3517.7|3521.9|3509.9|14
1612511700000|2021-02-05 07:55:00|3529.8|3517.8|3531.5|3519.5|3531.8|3519.8|3525.8|3512.8|6
1612512000000|2021-02-05 08:00:00|3532|3520|3545.3|3533.3|3547.9|3535.9|3531.5|3519.5|35
1612512300000|2021-02-05 08:05:00|3545|3533|3565.7|3553.7|3566.7|3554.7|3544.8|3532.8|71
1612512600000|2021-02-05 08:10:00|3565.9|3553.9|3562.3|3550.3|3570.4|3558.4|3559|3544.7|34
1612512900000|2021-02-05 08:15:00|3562|3550|3559.9|3547.9|3564.5|3552.5|3559.1|3546.7|12
1612513200000|2021-02-05 08:20:00|3560.1|3548.1|3563.5|3551.5|3564.5|3552.5|3559.6|3547.6|4
1612513500000|2021-02-05 08:25:00|3563.8|3551.8|3563.3|3551.3|3565.7|3553.7|3562.3|3550.3|15
1612513800000|2021-02-05 08:30:00|3563.5|3551.5|3565.3|3553.3|3567.9|3555.9|3563.5|3551.5|12
1612514100000|2021-02-05 08:35:00|3565.8|3553.8|3566.1|3554.1|3568.6|3556.6|3563.9|3551.9|11
1612514400000|2021-02-05 08:40:00|3565.8|3553.8|3564.6|3552.6|3569|3557|3563.6|3551.6|31
1612514700000|2021-02-05 08:45:00|3565.1|3553.1|3560.1|3548.1|3567|3555|3557.6|3545.6|7
1612515000000|2021-02-05 08:50:00|3560.4|3548.4|3562.3|3550.3|3563.8|3551.8|3558.6|3546.6|11
1612515300000|2021-02-05 08:55:00|3562.1|3550.1|3570.2|3558.2|3570.2|3558.2|3561.9|3549.9|40
1612515600000|2021-02-05 09:00:00|3569.8|3557.8|3568.8|3556.8|3570.2|3558.2|3565.8|3553.8|9
1612515900000|2021-02-05 09:05:00|3568.3|3556.3|3564.5|3552.5|3568.3|3556.3|3557.9|3545.9|21
1612516200000|2021-02-05 09:10:00|3565|3553|3562.8|3550.8|3565|3553|3560.4|3548.4|1
1612516500000|2021-02-05 09:15:00|3563.1|3551.1|3553.4|3541.4|3564.6|3552.6|3551.6|3539.6|21
1612516800000|2021-02-05 09:20:00|3552.9|3540.9|3553.3|3541.3|3558.6|3546.6|3552.8|3540.8|1
1612517100000|2021-02-05 09:25:00|3553|3541|3527.9|3515.9|3553|3541|3523.8|3511.8|108
1612517400000|2021-02-05 09:30:00|3528.4|3516.4|3523.1|3511.1|3535.4|3523.4|3518.4|3506.4|65
1612517700000|2021-02-05 09:35:00|3523.4|3511.4|3525.9|3513.9|3530.4|3518.4|3523.1|3511.1|0
1612518000000|2021-02-05 09:40:00|3525.6|3513.6|3531.9|3515.9|3533.5|3519.9|3522.9|3510.9|25
1612518300000|2021-02-05 09:45:00|3532.2|3516.2|3521.7|3509.7|3532.9|3519.2|3509.4|3497.4|85
1612518600000|2021-02-05 09:50:00|3521.9|3509.9|3519.4|3507.4|3529.6|3517.3|3519.2|3507.2|24
1612518900000|2021-02-05 09:55:00|3519.6|3507.6|3537.5|3525.5|3537.5|3525.5|3519.6|3507.6|118
1612751400000|2021-02-08 02:30:00|3508.1|3488.1|3497|3477|3512.1|3492.1|3487.6|3474|1
1612751700000|2021-02-08 02:35:00|3494.8|3478.8|3505|3489|3507.5|3495.5|3492.3|3475|43
1612752000000|2021-02-08 02:40:00|3504.8|3488.8|3509.7|3497.7|3520|3502.5|3502.8|3482.8|48
1612752300000|2021-02-08 02:45:00|3512|3496|3518.5|3506.5|3518.5|3506.5|3510.5|3496|59
1612752600000|2021-02-08 02:50:00|3518.4|3506.4|3517.4|3505.4|3521.2|3509.2|3516.9|3504.9|128
1612752900000|2021-02-08 02:55:00|3517.7|3505.7|3515.4|3503.4|3517.7|3505.7|3509.6|3496.4|7
1612753200000|2021-02-08 03:00:00|3515.9|3503.9|3516.4|3504.4|3516.4|3504.4|3513.1|3501.1|3
1612753500000|2021-02-08 03:05:00|3516.1|3504.1|3514.6|3502.6|3518.4|3506.4|3513.3|3501.3|30
1612753800000|2021-02-08 03:10:00|3514.8|3502.8|3509.5|3497.5|3515.1|3503.1|3509.5|3495.8|14
1612754100000|2021-02-08 03:15:00|3509.3|3497.3|3499.5|3487.5|3511|3497.3|3497.8|3485.8|7
1612754400000|2021-02-08 03:20:00|3498.8|3486.8|3508.7|3496.7|3513.5|3499.3|3498.5|3486.5|1
1612754700000|2021-02-08 03:25:00|3509|3497|3515.2|3503.2|3515.7|3503.7|3508.2|3495.2|48
1612755000000|2021-02-08 03:30:00|3514.7|3502.7|3505.9|3493.9|3515.2|3503.2|3503.9|3491.9|89
1612755300000|2021-02-08 03:35:00|3505.2|3493.2|3508.4|3496.4|3508.4|3496.4|3501.9|3489.9|17
1612755600000|2021-02-08 03:40:00|3508.2|3496.2|3507.1|3495.1|3510.9|3498.9|3505.6|3493.6|2
1612755900000|2021-02-08 03:45:00|3506.9|3494.9|3507.3|3495.3|3507.9|3495.9|3506.1|3494.1|1
1612756200000|2021-02-08 03:50:00|3507.8|3495.8|3508.3|3496.3|3510.6|3498.6|3507.3|3495.3|0
1612756500000|2021-02-08 03:55:00|3508.1|3496.1|3506.5|3494.5|3508.1|3496.1|3506.1|3494.1|3
1612756800000|2021-02-08 04:00:00|3506|3494|3508|3496|3508.8|3496.8|3505.8|3493.8|27
1612757100000|2021-02-08 04:05:00|3507.8|3495.8|3511|3499|3512.2|3500.2|3506.5|3494.5|6
1612757400000|2021-02-08 04:10:00|3511.2|3499.2|3510.5|3498.5|3512.5|3500.5|3508.5|3496.5|10
1612757700000|2021-02-08 04:15:00|3511|3499|3510.2|3498.2|3511.2|3499.2|3509.4|3497.4|0
1612758000000|2021-02-08 04:20:00|3509.7|3497.7|3507.4|3495.4|3510.9|3498.9|3506.6|3494.6|11
1612758300000|2021-02-08 04:25:00|3508.4|3496.4|3508.6|3496.6|3509.9|3497.9|3507.1|3495.1|11
1612765800000|2021-02-08 06:30:00|3504.6|3492.6|3502.5|3490.5|3508|3494.3|3501|3489|214
1612766100000|2021-02-08 06:35:00|3503|3491|3504.5|3492.5|3505.5|3493.5|3503|3491|66
1612766400000|2021-02-08 06:40:00|3505|3493|3509|3497|3511.3|3499.3|3504.5|3492.5|27
1612766700000|2021-02-08 06:45:00|3508.5|3496.5|3512.7|3500.7|3512.7|3500.7|3506.8|3494.8|24
1612767000000|2021-02-08 06:50:00|3513|3501|3529.2|3517.2|3529.2|3517.2|3513|3498.7|41
1612767300000|2021-02-08 06:55:00|3528.4|3516.4|3528.4|3516.4|3536.4|3524.4|3523.6|3510.4|16
1612767600000|2021-02-08 07:00:00|3530.1|3518.1|3533.4|3521.4|3534.9|3522.9|3525.9|3511.9|23
1612767900000|2021-02-08 07:05:00|3533.1|3521.1|3529.8|3517.8|3533.1|3521.1|3529.4|3517.4|3
1612768200000|2021-02-08 07:10:00|3530.1|3518.1|3538.4|3526.4|3538.9|3526.9|3530.1|3518.1|17
1612768500000|2021-02-08 07:15:00|3538.1|3526.1|3550.3|3538.3|3551.6|3539.6|3536.8|3524.8|57
1612768800000|2021-02-08 07:20:00|3550.1|3538.1|3555.5|3543.5|3563.1|3551.1|3549.6|3537.6|75
1612769100000|2021-02-08 07:25:00|3556|3544|3552.3|3540.3|3556.5|3544.5|3549|3537|27
1612769400000|2021-02-08 07:30:00|3554.3|3542.3|3557.5|3545.5|3559|3547|3553.3|3541.3|1
1612769700000|2021-02-08 07:35:00|3557.8|3545.8|3545.5|3533.5|3559.3|3547.3|3545.5|3533.5|3
1612770000000|2021-02-08 07:40:00|3545.7|3533.7|3543.7|3531.7|3547.9|3534.2|3540.7|3528.7|25
1612770300000|2021-02-08 07:45:00|3543.5|3531.5|3534.7|3522.7|3546.7|3532.9|3530.6|3518.6|36
1612770600000|2021-02-08 07:50:00|3534.9|3522.9|3538.9|3526.9|3542.4|3530.4|3533.9|3521.9|33
1612770900000|2021-02-08 07:55:00|3538.4|3526.4|3524.1|3512.1|3539.4|3527.4|3523.8|3511.8|22
1612771200000|2021-02-08 08:00:00|3523.8|3511.8|3530.3|3518.3|3530.6|3518.6|3519|3507|79
1612771500000|2021-02-08 08:05:00|3530.5|3518.5|3534.8|3522.8|3534.8|3522.8|3527.3|3511.8|31
1612771800000|2021-02-08 08:10:00|3535.3|3523.3|3539.5|3527.5|3540.8|3528.8|3532.3|3518.8|1
1612772100000|2021-02-08 08:15:00|3539.8|3527.8|3539.2|3527.2|3542.3|3530.3|3530.3|3518.3|0
1612772400000|2021-02-08 08:20:00|3539.5|3527.5|3540.7|3528.7|3540.7|3528.7|3534.2|3522.2|12
1612772700000|2021-02-08 08:25:00|3541.5|3529.5|3541.9|3529.9|3544.7|3532.7|3539.7|3527.7|10
1612773000000|2021-02-08 08:30:00|3542.2|3530.2|3535.9|3523.9|3545.7|3533.7|3535.2|3523.2|11
1612773300000|2021-02-08 08:35:00|3536.4|3524.4|3537.7|3525.7|3539.7|3527.2|3533|3521|39
1612773600000|2021-02-08 08:40:00|3538.4|3526.4|3537.7|3525.7|3539.7|3527.7|3533.6|3521.6|6
1612773900000|2021-02-08 08:45:00|3537.2|3525.2|3540.6|3528.6|3544.2|3532.2|3536.2|3524.2|2
1612774200000|2021-02-08 08:50:00|3541.4|3529.4|3540.3|3528.3|3543.1|3531.1|3537.6|3525.6|13
1612774500000|2021-02-08 08:55:00|3540.1|3528.1|3536.8|3524.8|3540.1|3528.1|3534.8|3522.8|0
1612774800000|2021-02-08 09:00:00|3536.3|3524.3|3535|3523|3537.3|3525.3|3533.8|3521.8|17
1612775100000|2021-02-08 09:05:00|3535.3|3523.3|3532.2|3520.2|3536.8|3524.8|3529.4|3517.4|32
1612775400000|2021-02-08 09:10:00|3532.4|3520.4|3546.6|3534.6|3546.6|3534.6|3532.4|3518.9|66
1612775700000|2021-02-08 09:15:00|3546.9|3534.9|3551.5|3539.5|3551.5|3539.5|3545.1|3533.1|79
1612776000000|2021-02-08 09:20:00|3551.8|3539.8|3558|3546|3563|3551|3550.1|3537.3|125
1612776300000|2021-02-08 09:25:00|3558.2|3546.2|3552.4|3540.4|3558.2|3546.2|3551.4|3539.4|29
1612776600000|2021-02-08 09:30:00|3552.9|3540.9|3546.7|3534.7|3554.9|3542.9|3546.7|3534.7|1
1612776900000|2021-02-08 09:35:00|3547.7|3535.7|3555.4|3543.4|3556.7|3543.4|3547.7|3534.7|6
1612777200000|2021-02-08 09:40:00|3555.1|3543.1|3559.8|3547.8|3559.8|3547.8|3553.6|3541.6|32
1612777500000|2021-02-08 09:45:00|3560.6|3548.6|3558|3546|3561.4|3549.4|3556.6|3544.6|80
1612777800000|2021-02-08 09:50:00|3558.3|3546.3|3563.1|3551.1|3564.6|3552.6|3557.5|3545.5|68
1612778100000|2021-02-08 09:55:00|3563.3|3551.3|3567.7|3555.7|3569.2|3557.2|3558.2|3546.2|258
1612837800000|2021-02-09 02:30:00|3612.7|3600.7|3643.8|3631.8|3647.7|3635.7|3612.2|3600.2|40
1612838100000|2021-02-09 02:35:00|3643.5|3631.5|3648.9|3636.9|3653.2|3641.2|3642.4|3622.4|78
1612838400000|2021-02-09 02:40:00|3649.2|3637.2|3642.2|3630.2|3649.2|3637.2|3639.7|3627.7|59
1612838700000|2021-02-09 02:45:00|3642.9|3630.9|3639.9|3627.9|3646.9|3634.9|3639.1|3627.1|65
1612839000000|2021-02-09 02:50:00|3641.8|3629.8|3641.8|3629.8|3644.8|3632.8|3639.4|3627.4|28
1612839300000|2021-02-09 02:55:00|3641.5|3629.5|3648.4|3636.4|3650.4|3638.4|3640.7|3628.7|52
1612839600000|2021-02-09 03:00:00|3647.9|3635.9|3663.5|3651.5|3663.5|3651.5|3647.4|3635.4|71
1612839900000|2021-02-09 03:05:00|3663.3|3651.3|3668.7|3656.7|3672.2|3660.2|3660.9|3648.9|27
1612840200000|2021-02-09 03:10:00|3668.9|3656.9|3663.9|3651.9|3670.5|3658.5|3663.2|3645.1|5
1612840500000|2021-02-09 03:15:00|3663.4|3651.4|3664.6|3652.6|3664.7|3652.6|3660.6|3648.2|18
1612840800000|2021-02-09 03:20:00|3665.4|3649.4|3670.6|3658.6|3677.4|3665.4|3663.9|3649.4|36
1612841100000|2021-02-09 03:25:00|3670.8|3658.8|3672.3|3660.3|3677.1|3665.1|3667.5|3655.5|23
1612841400000|2021-02-09 03:30:00|3672.6|3660.6|3673.8|3661.8|3675.9|3663.9|3670.8|3658.8|8
1612841700000|2021-02-09 03:35:00|3674.3|3662.3|3672.7|3660.7|3677.3|3665.3|3672.7|3660.7|35
1612842000000|2021-02-09 03:40:00|3672.2|3660.2|3677.5|3665.5|3680.8|3668.8|3667.4|3655.4|10
1612842300000|2021-02-09 03:45:00|3677.7|3665.7|3668.9|3656.9|3678|3666|3667.4|3655.4|37
1612842600000|2021-02-09 03:50:00|3668.6|3656.6|3669.6|3657.6|3671.2|3659.2|3667.9|3655.9|20
1612842900000|2021-02-09 03:55:00|3669.9|3657.9|3670.4|3658.4|3671.4|3659.4|3669.2|3657.2|46
1612843200000|2021-02-09 04:00:00|3670.2|3658.2|3671.1|3659.1|3674.4|3662.4|3668.4|3656.4|32
1612843500000|2021-02-09 04:05:00|3670.9|3658.9|3667.9|3655.9|3670.9|3658.9|3663.3|3651.3|57
1612843800000|2021-02-09 04:10:00|3668.9|3656.9|3667.6|3655.6|3670.6|3658.6|3666.6|3654.6|15
1612844100000|2021-02-09 04:15:00|3668.1|3656.1|3672.8|3660.8|3676.4|3664.4|3668.1|3656.1|3
1612844400000|2021-02-09 04:20:00|3672.5|3660.5|3670|3658|3675.1|3663.1|3670|3658|1
1612844700000|2021-02-09 04:25:00|3669.5|3657.5|3663.5|3651.5|3669.5|3657.5|3661.2|3649.2|23
1612852200000|2021-02-09 06:30:00|3682.7|3670.7|3681.6|3669.6|3687.5|3675.5|3678.7|3666.7|106
1612852500000|2021-02-09 06:35:00|3679.9|3667.9|3693|3681|3699.2|3687.2|3679.9|3667.9|115
1612852800000|2021-02-09 06:40:00|3693.3|3681.3|3696.8|3684.8|3697.8|3685.8|3693.3|3681.3|50
1612853100000|2021-02-09 06:45:00|3696.6|3684.6|3693.7|3681.7|3696.6|3684.6|3688.6|3676.6|68
1612853400000|2021-02-09 06:50:00|3693.5|3681.5|3693.8|3681.8|3695.3|3683.3|3690.3|3678.3|14
1612853700000|2021-02-09 06:55:00|3694.1|3682.1|3694.3|3682.3|3698.2|3686.2|3691|3679|39
1612854000000|2021-02-09 07:00:00|3694.5|3682.5|3689.1|3677.1|3694.5|3682.5|3689.1|3677.1|21
1612854300000|2021-02-09 07:05:00|3689.3|3677.3|3690.1|3678.1|3693.2|3681.2|3689.3|3677.3|0
1612854600000|2021-02-09 07:10:00|3689.6|3677.6|3697.8|3685.8|3697.8|3685.8|3688|3676|33
1612854900000|2021-02-09 07:15:00|3698.1|3686.1|3702.3|3690.3|3702.3|3690.3|3692.8|3680.8|92
1612855200000|2021-02-09 07:20:00|3701.8|3689.8|3697|3685|3702.5|3690.5|3695|3683|38
1612855500000|2021-02-09 07:25:00|3696.8|3684.8|3698.7|3686.7|3698.7|3686.7|3693|3681|14
1612855800000|2021-02-09 07:30:00|3699.2|3687.2|3693.7|3681.7|3702.2|3690.2|3693.7|3681.7|78
1612856100000|2021-02-09 07:35:00|3693.4|3681.4|3691.7|3679.7|3694.7|3682.7|3687.4|3675.4|18
1612856400000|2021-02-09 07:40:00|3691.4|3679.4|3688.5|3676.5|3696|3684|3688.5|3676.5|8
1612856700000|2021-02-09 07:45:00|3688.2|3676.2|3690.9|3678.9|3694.7|3682.7|3687.1|3675.1|42
1612857000000|2021-02-09 07:50:00|3690.6|3678.6|3692.6|3680.6|3694.9|3682.9|3687.3|3675.3|16
1612857300000|2021-02-09 07:55:00|3692.8|3680.8|3694.4|3682.4|3697.9|3685.9|3692.6|3680.6|15
1612857600000|2021-02-09 08:00:00|3694.6|3682.6|3690.8|3678.8|3697.4|3685.4|3688.6|3676.6|0
1612857900000|2021-02-09 08:05:00|3691.1|3679.1|3683.1|3671.1|3692.8|3680.8|3682.3|3670.3|43
1612858200000|2021-02-09 08:10:00|3683.6|3671.6|3685.2|3673.2|3690.6|3678.6|3683.6|3671.6|18
1612858500000|2021-02-09 08:15:00|3684.7|3672.7|3674.6|3662.6|3684.7|3672.7|3672|3660|49
1612858800000|2021-02-09 08:20:00|3674.4|3662.4|3677.1|3665.1|3679.9|3667.9|3674.1|3662.1|145
1612859100000|2021-02-09 08:25:00|3677.6|3665.6|3677|3665|3678.3|3666.3|3674.2|3662.2|49
1612859400000|2021-02-09 08:30:00|3677.5|3665.5|3689.6|3677.6|3691.8|3679.8|3677.3|3665.3|61
1612859700000|2021-02-09 08:35:00|3689.8|3677.8|3692.7|3680.7|3694.2|3682.2|3689.1|3677.1|132
1612860000000|2021-02-09 08:40:00|3692.9|3680.9|3698.1|3686.1|3700.2|3688.2|3692.9|3680.9|40
1612860300000|2021-02-09 08:45:00|3698.4|3686.4|3698|3686|3700.5|3688.5|3696.5|3677|52
1612860600000|2021-02-09 08:50:00|3698.2|3686.2|3698.7|3686.7|3698.7|3686.7|3691.1|3679.1|24
1612860900000|2021-02-09 08:55:00|3698.9|3686.9|3701.3|3689.3|3701.8|3689.8|3698.5|3686.5|48
1612861200000|2021-02-09 09:00:00|3701.8|3689.8|3699.4|3687.4|3701.8|3689.8|3698.1|3686.1|1
1612861500000|2021-02-09 09:05:00|3700.2|3688.2|3707.5|3695.5|3708.8|3696.8|3700|3688|169
1612861800000|2021-02-09 09:10:00|3707|3695|3700.3|3688.3|3708.1|3696.1|3695.6|3683.6|64
1612862100000|2021-02-09 09:15:00|3699.2|3687.2|3691.3|3679.3|3700.3|3688.3|3688.5|3676.5|9
1612862400000|2021-02-09 09:20:00|3691.6|3679.6|3690|3678|3691.8|3679.8|3687.2|3675.2|11
1612862700000|2021-02-09 09:25:00|3690.3|3678.3|3687.9|3675.9|3692.1|3680.1|3687.4|3675.4|45
1612863000000|2021-02-09 09:30:00|3688.2|3676.2|3686.6|3674.6|3688.5|3676.5|3679.9|3667.9|14
1612863300000|2021-02-09 09:35:00|3686.4|3674.4|3692.6|3680.6|3693.6|3681.6|3684.9|3672.9|18
1612863600000|2021-02-09 09:40:00|3692.8|3680.8|3698.6|3686.6|3700.4|3688.4|3691.7|3679.7|34
1612863900000|2021-02-09 09:45:00|3699.3|3687.3|3705.8|3693.8|3706.3|3694.3|3698.9|3686.9|11
1612864200000|2021-02-09 09:50:00|3705.5|3693.5|3701.4|3689.4|3709|3697|3697.6|3685.6|11
1612864500000|2021-02-09 09:55:00|3700.9|3688.9|3686.7|3674.7|3703|3691|3686.2|3674.2|142
1612924200000|2021-02-10 02:30:00|3698.5|3678.5|3687.4|3675.4|3700|3680|3676.7|3660.7|16
1612924500000|2021-02-10 02:35:00|3687.7|3675.7|3683.6|3671.6|3687.7|3675.7|3678.6|3666.6|16
1612924800000|2021-02-10 02:40:00|3683.1|3671.1|3679.7|3667.7|3684.3|3672.3|3679.2|3667.2|2
1612925100000|2021-02-10 02:45:00|3680|3668|3674.4|3662.4|3681|3669|3673.2|3661.2|9
1612925400000|2021-02-10 02:50:00|3674.1|3662.1|3668.2|3652.2|3674.8|3662.8|3661|3649|32
1612925700000|2021-02-10 02:55:00|3666|3654|3667.7|3655.7|3668.2|3656|3658.7|3646.7|12
1612926000000|2021-02-10 03:00:00|3668|3656|3676.4|3664.4|3680.4|3667.9|3667.9|3655.9|2
1612926300000|2021-02-10 03:05:00|3676.9|3664.9|3679.1|3667.1|3685.1|3673.1|3676.4|3664.4|5
1612926600000|2021-02-10 03:10:00|3679.7|3667.7|3679.8|3667.8|3681.4|3669.4|3677.3|3665.3|6
1612926900000|2021-02-10 03:15:00|3679.3|3667.3|3679.2|3667.2|3686.9|3674.9|3679|3667|25
1612927200000|2021-02-10 03:20:00|3679|3667|3686.3|3674.3|3686.3|3674.3|3678.7|3666.7|5
1612927500000|2021-02-10 03:25:00|3685.8|3673.8|3685|3673|3692.3|3679.6|3685|3673|46
1612927800000|2021-02-10 03:30:00|3685.8|3673.8|3685.1|3673.1|3686.6|3674.6|3681.4|3669.4|20
1612928100000|2021-02-10 03:35:00|3685.4|3673.4|3683.7|3671.7|3687.1|3675.1|3682.5|3670.5|20
1612928400000|2021-02-10 03:40:00|3684|3672|3684.6|3672.6|3685.1|3673.1|3683.7|3671.7|5
1612928700000|2021-02-10 03:45:00|3684.8|3672.8|3690|3678|3694.3|3682.3|3684.8|3672.8|10
1612929000000|2021-02-10 03:50:00|3690.3|3678.3|3688.2|3676.2|3692.7|3680.7|3687|3675|4
1612929300000|2021-02-10 03:55:00|3688.4|3676.4|3686.7|3674.7|3688.4|3676.4|3684.7|3672.7|30
1612929600000|2021-02-10 04:00:00|3686.5|3674.5|3690.9|3678.9|3693.7|3681.7|3686.5|3674.5|19
1612929900000|2021-02-10 04:05:00|3692|3680|3695.8|3683.8|3696.8|3684.8|3690.9|3678.9|45
1612930200000|2021-02-10 04:10:00|3695.6|3683.6|3697.1|3685.1|3701.6|3689.6|3695.6|3683.6|14
1612930500000|2021-02-10 04:15:00|3697.4|3685.4|3704.7|3692.7|3705.5|3693.5|3697.4|3685.4|16
1612930800000|2021-02-10 04:20:00|3703.9|3691.9|3705.8|3693.8|3706|3694|3700.9|3688.9|7
1612931100000|2021-02-10 04:25:00|3705.5|3693.5|3718|3702|3718.3|3704.7|3705.5|3693.5|62
1612938600000|2021-02-10 06:30:00|3682.6|3670.6|3678.4|3666.4|3684.4|3672.4|3675.6|3663.6|94
1612938900000|2021-02-10 06:35:00|3678.1|3666.1|3681.2|3669.2|3683.3|3671.3|3675.6|3663.6|27
1612939200000|2021-02-10 06:40:00|3680.4|3668.4|3682.3|3670.3|3682.5|3670.5|3678.4|3666.4|22
1612939500000|2021-02-10 06:45:00|3682.8|3670.8|3681.7|3669.7|3683.3|3671.3|3679.5|3667.5|2
1612939800000|2021-02-10 06:50:00|3681.9|3669.9|3699.4|3687.4|3704|3692|3681.2|3669.2|52
1612940100000|2021-02-10 06:55:00|3696.3|3684.3|3687.3|3675.3|3705.1|3691.6|3686.1|3674.1|30
1612940400000|2021-02-10 07:00:00|3688.3|3676.3|3692.7|3680.7|3692.7|3680.7|3687.2|3675.2|6
1612940700000|2021-02-10 07:05:00|3693.2|3681.2|3687.2|3675.2|3696.2|3684.2|3686.7|3674.7|43
1612941000000|2021-02-10 07:10:00|3684.4|3672.4|3695.2|3683.2|3696.7|3683.7|3684.4|3672.4|3
1612941300000|2021-02-10 07:15:00|3694.7|3682.7|3699.3|3687.3|3707.6|3693.1|3694.2|3682.1|3
1612941600000|2021-02-10 07:20:00|3699.6|3687.6|3709.2|3697.2|3714.8|3702.8|3698.8|3686.8|154
1612941900000|2021-02-10 07:25:00|3709.8|3697.8|3708.4|3696.4|3709.8|3697.8|3702.2|3690.2|0
1612942200000|2021-02-10 07:30:00|3708.2|3696.2|3703.2|3691.2|3712.9|3700.9|3700.8|3688.8|57
1612942500000|2021-02-10 07:35:00|3703.4|3691.4|3703.1|3691.1|3703.9|3691.9|3701.1|3689.1|2
1612942800000|2021-02-10 07:40:00|3703.4|3691.4|3710.5|3698.5|3711.7|3699.7|3703.1|3691.1|18
1612943100000|2021-02-10 07:45:00|3710.2|3698.2|3708.2|3696.2|3710.2|3698.2|3705.3|3693.3|7
1612943400000|2021-02-10 07:50:00|3708.7|3696.7|3702.5|3690.5|3711.7|3699.7|3702|3690|20
1612943700000|2021-02-10 07:55:00|3702.8|3690.8|3704.1|3692.1|3706.1|3694.1|3702|3690|22
1612944000000|2021-02-10 08:00:00|3704.6|3692.6|3712.4|3700.4|3712.9|3700.9|3703.4|3691.4|15
1612944300000|2021-02-10 08:05:00|3712|3700|3709|3697|3713.5|3701.5|3708.7|3696.7|3
1612944600000|2021-02-10 08:10:00|3709.8|3693.8|3711|3699|3712.4|3700.4|3705.5|3693.1|0
1612944900000|2021-02-10 08:15:00|3710.8|3698.8|3724.1|3712.1|3725.8|3713.8|3710.2|3698.2|27
1612945200000|2021-02-10 08:20:00|3723.6|3711.6|3723.5|3711.5|3725.1|3713.1|3718|3704.8|4
1612945500000|2021-02-10 08:25:00|3723.3|3711.3|3727.8|3715.8|3730.8|3718.8|3723|3711|9
1612945800000|2021-02-10 08:30:00|3728|3716|3733.1|3721.1|3735.9|3723.9|3723.3|3711.3|16
1612946100000|2021-02-10 08:35:00|3732.9|3720.9|3742.4|3730.4|3743.8|3731.8|3732.3|3720.3|70
1612946400000|2021-02-10 08:40:00|3742.2|3730.2|3740.9|3728.9|3742.2|3730.2|3735.2|3723.2|27
1612946700000|2021-02-10 08:45:00|3740.6|3728.6|3745.3|3733.3|3746.1|3734.1|3740.6|3728.6|18
1612947000000|2021-02-10 08:50:00|3745.5|3733.5|3745.7|3733.7|3754.3|3742.3|3744.2|3732.2|104
1612947300000|2021-02-10 08:55:00|3746|3734|3738.6|3726.6|3749.3|3737.3|3738.1|3726.1|23
1612947600000|2021-02-10 09:00:00|3738.4|3726.4|3751.9|3739.9|3753.8|3740.1|3738.4|3726.4|45
1612947900000|2021-02-10 09:05:00|3752.6|3740.6|3759.1|3747.1|3765.7|3753.7|3751.2|3738.3|86
1612948200000|2021-02-10 09:10:00|3758.8|3746.8|3762.1|3750.1|3764.1|3752.1|3755.9|3743.9|5
1612948500000|2021-02-10 09:15:00|3763.6|3747.6|3757.5|3745.5|3766.2|3752.2|3755.7|3742.1|21
1612948800000|2021-02-10 09:20:00|3757.7|3745.7|3760|3748|3761.9|3749.9|3756.7|3744.7|0
1612949100000|2021-02-10 09:25:00|3760.3|3748.3|3755.5|3743.5|3760.7|3748.7|3751.9|3738.6|1
1612949400000|2021-02-10 09:30:00|3755.8|3743.8|3757.7|3745.7|3758.3|3746.3|3745|3731.9|0
1612949700000|2021-02-10 09:35:00|3757.5|3745.5|3749.7|3737.7|3761.1|3749.1|3748.3|3736.3|5
1612950000000|2021-02-10 09:40:00|3750.3|3738.3|3752.3|3740.3|3757.5|3743.7|3748.9|3736.9|19
1612950300000|2021-02-10 09:45:00|3752.6|3740.6|3754.7|3742.7|3761.3|3749.3|3752.6|3740.6|5
1612950600000|2021-02-10 09:50:00|3755|3743|3754.4|3742.4|3756.8|3744.8|3751.5|3739.5|83
1612950900000|2021-02-10 09:55:00|3753.6|3741.6|3740.4|3728.4|3756|3744|3740.1|3728.1|353
1613010600000|2021-02-11 02:30:00|3673.9|3661.9|3660.1|3648.1|3678.9|3666.9|3659.2|3647.2|209
1613010900000|2021-02-11 02:35:00|3659.5|3647.5|3657.9|3645.9|3664|3652|3657.9|3645.9|92
1613011200000|2021-02-11 02:40:00|3658.5|3646.5|3653.5|3641.5|3660.1|3648.1|3651.9|3639.9|97
1613011500000|2021-02-11 02:45:00|3652.1|3640.1|3654.5|3642.5|3655|3643|3650.1|3638.1|52
1613011800000|2021-02-11 02:50:00|3654.2|3642.2|3653|3641|3656.7|3644.7|3652.8|3640.8|2
1613012100000|2021-02-11 02:55:00|3653.5|3641.5|3648|3636|3653.5|3641.5|3646.3|3634.3|29
1613012400000|2021-02-11 03:00:00|3648.3|3636.3|3649.2|3637.2|3651.1|3639.1|3646.3|3634.3|8
1613012700000|2021-02-11 03:05:00|3648.7|3636.7|3652.5|3640.5|3653.8|3641.8|3648.7|3636.7|27
1613013000000|2021-02-11 03:10:00|3652.8|3640.8|3660.8|3648.8|3661.9|3649.9|3652.5|3640.5|14
1613013300000|2021-02-11 03:15:00|3660.5|3648.5|3657.4|3645.4|3663.1|3651.1|3657.4|3645.4|19
1613013600000|2021-02-11 03:20:00|3656.9|3644.9|3659.4|3647.4|3660.2|3648.2|3656.5|3644.5|41
1613013900000|2021-02-11 03:25:00|3659.2|3647.2|3661.4|3649.4|3662.8|3650.8|3659|3647|15
1613014200000|2021-02-11 03:30:00|3661.7|3649.7|3662.1|3650.1|3662.3|3650.3|3659.7|3647.7|30
1613014500000|2021-02-11 03:35:00|3661.8|3649.8|3668.8|3656.8|3672.2|3660.2|3661.3|3649.3|80
1613014800000|2021-02-11 03:40:00|3669.3|3657.3|3681.6|3669.6|3681.8|3669.8|3668.8|3656.8|142
1613015100000|2021-02-11 03:45:00|3681.4|3669.4|3679.3|3667.3|3683.5|3671.5|3673.9|3661.9|142
1613015400000|2021-02-11 03:50:00|3679.9|3667.9|3681.8|3669.8|3683.1|3671.1|3679.3|3667.3|41
1613015700000|2021-02-11 03:55:00|3681.5|3669.5|3685.1|3673.1|3686.6|3674.6|3681|3669|99
1613016000000|2021-02-11 04:00:00|3684.9|3672.9|3691.3|3679.3|3691.3|3679.3|3684.6|3672.6|122
1613016300000|2021-02-11 04:05:00|3692.1|3680.1|3695.2|3683.2|3696.2|3684.2|3691.5|3679.5|104
1613016600000|2021-02-11 04:10:00|3694.9|3682.9|3691.9|3679.9|3695.1|3683.1|3689.2|3677.2|53
1613016900000|2021-02-11 04:15:00|3691.7|3679.7|3697.9|3685.9|3697.9|3685.9|3691.4|3679.4|126
1613017200000|2021-02-11 04:20:00|3698.2|3686.2|3680.7|3668.7|3698.5|3686.5|3680.3|3668.3|72
1613017500000|2021-02-11 04:25:00|3681|3669|3671.5|3659.5|3681.6|3669.6|3668.5|3656.5|383
1613356200000|2021-02-15 02:30:00|3673.4|3657.4|3681.5|3669.5|3681.5|3669.5|3673.4|3657.4|10
1613356500000|2021-02-15 02:35:00|3682.2|3670.2|3685.7|3673.7|3689.5|3677.5|3681.5|3669.5|49
1613356800000|2021-02-15 02:40:00|3685.8|3673.8|3688.7|3676.7|3691.6|3677.7|3685.8|3673.8|0
1613357100000|2021-02-15 02:45:00|3690.8|3674.8|3702.3|3690.3|3703.2|3691.2|3688.8|3674.8|14
1613357400000|2021-02-15 02:50:00|3701.5|3689.5|3707.1|3695.1|3710.9|3695.6|3700.4|3688.4|40
1613357700000|2021-02-15 02:55:00|3707|3695|3702.1|3690.1|3712.4|3699.4|3701.6|3688.6|56
1613358000000|2021-02-15 03:00:00|3701.6|3689.6|3710.6|3698.6|3710.9|3698.9|3697.8|3685.8|28
1613358300000|2021-02-15 03:05:00|3711.4|3699.4|3712.3|3700.3|3717.1|3705.1|3711|3699|17
1613358600000|2021-02-15 03:10:00|3712.7|3700.7|3709.4|3697.4|3714.7|3701.8|3709.4|3697.4|30
1613358900000|2021-02-15 03:15:00|3709|3697|3707.8|3695.8|3709|3697|3705.3|3693.3|17
1613359200000|2021-02-15 03:20:00|3707|3695|3709.3|3697.3|3709.3|3697.3|3706.2|3694.2|17
1613359500000|2021-02-15 03:25:00|3709.7|3697.7|3709.3|3697.3|3709.7|3697.7|3708.3|3696.3|4
1613360100000|2021-02-15 03:35:00|3709.7|3697.7|3716|3704|3716|3704|3708.2|3696.2|43
1613360400000|2021-02-15 03:40:00|3715.6|3703.6|3713.7|3701.7|3715.6|3703.6|3712.6|3700.6|21
1613360700000|2021-02-15 03:45:00|3713.4|3701.4|3718.6|3706.6|3719.9|3707.9|3710.3|3698.3|40
1613361000000|2021-02-15 03:50:00|3717.8|3705.8|3717.1|3705.1|3721.6|3709.6|3715.2|3703.2|31
1613361300000|2021-02-15 03:55:00|3716.7|3704.7|3714.7|3698.7|3716.7|3704.7|3709.1|3697.1|58
1613361600000|2021-02-15 04:00:00|3714.3|3698.3|3723|3711|3724.1|3712.1|3712.9|3696.9|6
1613361900000|2021-02-15 04:05:00|3723.4|3711.4|3712.9|3700.9|3723.9|3711.9|3711.5|3699.5|13
1613362200000|2021-02-15 04:10:00|3713.3|3701.3|3708.1|3692.1|3714.7|3701.3|3702.7|3690.6|24
1613362500000|2021-02-15 04:15:00|3708.6|3692.6|3705.4|3693.4|3714|3696.4|3704.6|3690.1|0
1613362800000|2021-02-15 04:20:00|3704.9|3692.9|3698.1|3686.1|3709.9|3693.8|3697.7|3683.9|45
1613363100000|2021-02-15 04:25:00|3698|3686|3697.3|3685.3|3702.2|3690|3695|3681.4|29
1613370600000|2021-02-15 06:30:00|3697.7|3681.7|3702|3690|3708.4|3696.4|3696.9|3681.7|38
1613370900000|2021-02-15 06:35:00|3702.4|3690.4|3707.7|3695.7|3708.2|3696.2|3702.4|3690.4|20
1613371200000|2021-02-15 06:40:00|3708.1|3696.1|3710.5|3698.5|3711.4|3699.4|3706.3|3694.3|15
1613371500000|2021-02-15 06:45:00|3710.7|3698.7|3712.3|3700.3|3714|3702|3710.5|3698.5|28
1613371800000|2021-02-15 06:50:00|3711.3|3699.3|3707.4|3695.4|3711.8|3699.8|3706.5|3694.5|7
1613372100000|2021-02-15 06:55:00|3708.7|3696.7|3708.9|3696.9|3711.6|3699.6|3706.4|3694.4|3
1613372400000|2021-02-15 07:00:00|3709.2|3697.2|3697.2|3685.2|3709.2|3697.2|3691.5|3679.5|66
1613372700000|2021-02-15 07:05:00|3697.8|3685.8|3694.4|3682.4|3697.8|3685.8|3691.4|3679.4|7
1613373000000|2021-02-15 07:10:00|3694.3|3682.3|3697.5|3685.5|3697.5|3685.5|3694.3|3682.3|1
1613373300000|2021-02-15 07:15:00|3697.4|3685.4|3685.8|3673.8|3697.5|3685.5|3684.4|3672.4|22
1613373600000|2021-02-15 07:20:00|3686.3|3674.3|3681|3669|3686.3|3674.3|3675.2|3663.2|77
1613373900000|2021-02-15 07:25:00|3680.7|3668.7|3687.4|3675.4|3687.8|3675.8|3680.7|3668.7|6
1613374200000|2021-02-15 07:30:00|3687|3675|3686.1|3674.1|3687|3675|3682.9|3670.9|1
1613374500000|2021-02-15 07:35:00|3686.5|3674.5|3694|3682|3694.9|3682.9|3686.2|3674.2|9
1613374800000|2021-02-15 07:40:00|3694.7|3682.7|3691.5|3679.5|3697.1|3685.1|3691.3|3679.3|9
1613375100000|2021-02-15 07:45:00|3690.6|3678.6|3693.6|3681.6|3694.4|3682.4|3689.3|3677.3|0
1613375400000|2021-02-15 07:50:00|3694.5|3682.5|3691.2|3679.2|3694.5|3682.5|3690.2|3678.2|5
1613375700000|2021-02-15 07:55:00|3691.1|3679.1|3692.9|3680.9|3693.3|3681.3|3691.1|3679.1|2
1613376000000|2021-02-15 08:00:00|3693.3|3681.3|3705.9|3693.9|3706.2|3694.2|3692.8|3680.8|13
1613376300000|2021-02-15 08:05:00|3706.2|3694.2|3707|3695|3707|3695|3703.1|3691.1|31
1613376600000|2021-02-15 08:10:00|3707.4|3695.4|3717.7|3705.7|3721.4|3709.3|3707.4|3695.4|148
1613376900000|2021-02-15 08:15:00|3718.5|3702.5|3718.2|3706.2|3719.4|3707.4|3716.3|3702.5|28
1613377200000|2021-02-15 08:20:00|3717.8|3705.8|3728.5|3716.5|3728.5|3716.5|3717|3705|23
1613377500000|2021-02-15 08:25:00|3728.9|3716.9|3738.5|3726.5|3741.6|3729.6|3728.9|3716.9|70
1613377800000|2021-02-15 08:30:00|3738.1|3726.1|3750.5|3738.5|3752.6|3740.6|3738.1|3726.1|55
1613378100000|2021-02-15 08:35:00|3750.6|3738.6|3739.2|3727.2|3751.4|3739.4|3739|3727|52
1613378400000|2021-02-15 08:40:00|3740.2|3728.2|3742.7|3730.7|3743.3|3731.3|3740|3728|8
1613378700000|2021-02-15 08:45:00|3742.3|3730.3|3737.1|3725.1|3743.2|3731.2|3729.8|3717.8|26
1613379000000|2021-02-15 08:50:00|3739.6|3723.6|3739|3727|3742.5|3730.5|3737.4|3723.6|1
1613379300000|2021-02-15 08:55:00|3738.5|3726.5|3734.7|3722.7|3741.3|3729.3|3732.2|3719.7|19
1613379600000|2021-02-15 09:00:00|3735.3|3723.3|3736|3724|3739.7|3727.7|3735.3|3723.3|4
1613379900000|2021-02-15 09:05:00|3735.6|3723.6|3729.7|3717.7|3735.6|3723.6|3728.7|3716.7|19
1613380200000|2021-02-15 09:10:00|3729.2|3717.2|3730.5|3718.5|3733.2|3721.2|3728.5|3716.5|7
1613380500000|2021-02-15 09:15:00|3731.3|3719.3|3741.4|3729.4|3741.5|3729.5|3731.1|3719.1|23
1613380800000|2021-02-15 09:20:00|3741.9|3729.9|3750.1|3738.1|3750.5|3738.5|3741.1|3729.1|73
1613381100000|2021-02-15 09:25:00|3750.5|3738.5|3746.8|3734.8|3751.8|3739.8|3746.3|3731.7|37
1613381400000|2021-02-15 09:30:00|3746.4|3734.4|3749.5|3737.5|3749.9|3737.9|3744.9|3732.9|32
1613381700000|2021-02-15 09:35:00|3749.4|3737.4|3753.2|3741.2|3757.9|3745.9|3749|3737|62
1613382000000|2021-02-15 09:40:00|3754|3742|3764|3752|3764|3752|3752.9|3740.9|43
1613382300000|2021-02-15 09:45:00|3760.8|3748.8|3767|3755|3772.5|3760.5|3760.1|3748.1|58
1613382600000|2021-02-15 09:50:00|3766.6|3754.6|3763.4|3751.4|3767.3|3755.3|3761.4|3749.4|18
1613382900000|2021-02-15 09:55:00|3763.5|3751.5|3776.2|3764.2|3776.5|3764.5|3761.6|3749.6|128
1613442600000|2021-02-16 02:30:00|3792.8|3776.8|3763.4|3751.4|3792.8|3777.7|3761.2|3749.2|6
1613442900000|2021-02-16 02:35:00|3763.5|3751.5|3756.9|3744.9|3763.9|3751.9|3753.4|3739.5|3
1613443200000|2021-02-16 02:40:00|3756.8|3744.8|3764.5|3752.5|3767.3|3755.3|3754.9|3742.9|16
1613443500000|2021-02-16 02:45:00|3764.6|3752.6|3770.4|3758.4|3771.7|3759.7|3759|3747|23
1613443800000|2021-02-16 02:50:00|3770.5|3758.5|3785.9|3769.9|3791.6|3778.4|3770.5|3758.5|43
1613444100000|2021-02-16 02:55:00|3785.8|3769.8|3793.5|3781.5|3794|3782|3783.3|3769.4|7
1613444400000|2021-02-16 03:00:00|3793.1|3781.1|3780.5|3768.5|3800.9|3788.9|3777.2|3761.2|13
1613444700000|2021-02-16 03:05:00|3780.1|3768.1|3791.9|3779.9|3797.3|3784.7|3779.1|3767.1|15
1613445000000|2021-02-16 03:10:00|3791.4|3779.4|3796.7|3784.7|3796.7|3784.7|3791.4|3779.4|20
1613445300000|2021-02-16 03:15:00|3797.1|3785.1|3803.2|3791.2|3804.3|3792.3|3792.3|3780.3|67
1613445600000|2021-02-16 03:20:00|3803.1|3791.1|3801.7|3789.7|3804.8|3792.8|3797.5|3785.5|44
1613445900000|2021-02-16 03:25:00|3801.8|3789.8|3801.1|3789.1|3803.3|3791.3|3800.8|3788.8|14
1613446200000|2021-02-16 03:30:00|3801|3789|3805.3|3793.3|3806.2|3794.2|3788.7|3768.7|18
1613446500000|2021-02-16 03:35:00|3804.9|3792.9|3809.1|3797.1|3809.3|3797.3|3803.6|3791.6|157
1613446800000|2021-02-16 03:40:00|3808.7|3796.7|3808.8|3796.8|3809.5|3797.5|3805.3|3793.3|10
1613447100000|2021-02-16 03:45:00|3808.7|3796.7|3814.7|3802.7|3816.1|3804.1|3807.9|3795.9|11
1613447400000|2021-02-16 03:50:00|3814|3802|3818.8|3806.8|3819.7|3807.7|3813.6|3801.6|9
1613447700000|2021-02-16 03:55:00|3818.9|3806.9|3824|3812|3825.4|3813.4|3818.9|3806.9|6
1613448000000|2021-02-16 04:00:00|3823.9|3811.9|3815.6|3803.6|3823.9|3811.9|3815.5|3803.1|30
1613448300000|2021-02-16 04:05:00|3815.2|3803.2|3807.3|3795.3|3815.3|3803.3|3805.9|3793.9|55
1613448600000|2021-02-16 04:10:00|3805.6|3793.6|3808.1|3796.1|3809.9|3797.9|3805.2|3793.2|35
1613448900000|2021-02-16 04:15:00|3808|3796|3808.6|3796.6|3808.6|3796.6|3805.9|3793.9|18
1613449200000|2021-02-16 04:20:00|3808.5|3796.5|3811.2|3799.2|3812.2|3800.2|3808.5|3796.5|12
1613449500000|2021-02-16 04:25:00|3811.1|3799.1|3816.9|3804.9|3820.7|3807.3|3810.8|3798.8|132
1613457000000|2021-02-16 06:30:00|3811.7|3799.7|3821.6|3809.6|3822.1|3810.1|3811.7|3799.2|22
1613457300000|2021-02-16 06:35:00|3821.5|3809.5|3821.2|3809.2|3822.1|3810.1|3819.4|3807.4|12
1613457600000|2021-02-16 06:40:00|3820|3808|3814.8|3802.8|3820.5|3808.5|3813.5|3801.5|2
1613457900000|2021-02-16 06:45:00|3814.5|3802.5|3815.5|3803.5|3815.6|3803.6|3813.4|3801.4|5
1613458200000|2021-02-16 06:50:00|3816|3804|3816.1|3804.1|3821.7|3809.7|3815.1|3803.1|6
1613458500000|2021-02-16 06:55:00|3815.7|3803.7|3817.5|3805.5|3818.1|3805.5|3813.5|3801.5|1
1613458800000|2021-02-16 07:00:00|3817.6|3805.6|3815|3803|3821.5|3809.5|3814.7|3802.7|8
1613459100000|2021-02-16 07:05:00|3814.9|3802.9|3812|3800|3815.3|3803.3|3800.9|3787|39
1613459400000|2021-02-16 07:10:00|3812.5|3800.5|3804.6|3788.6|3812.5|3800.5|3800.6|3787.6|10
1613459700000|2021-02-16 07:15:00|3802.5|3790.5|3797.4|3785.4|3803.6|3790.5|3794.3|3782.3|12
1613460000000|2021-02-16 07:20:00|3797|3785|3789.7|3777.7|3799|3787|3787.6|3774.1|42
1613460300000|2021-02-16 07:25:00|3789.6|3777.6|3780.4|3768.4|3791.5|3777.6|3766.2|3751.8|0
1613460600000|2021-02-16 07:30:00|3780.7|3768.7|3780.3|3760.3|3789.5|3777.5|3777.8|3759.9|57
1613460900000|2021-02-16 07:35:00|3780.1|3760.1|3752.3|3736.3|3782.5|3763.7|3752.3|3736.3|0
1613461200000|2021-02-16 07:40:00|3752.2|3736.2|3754.5|3742.5|3759.8|3743.4|3745.7|3732.3|3
1613461500000|2021-02-16 07:45:00|3754|3742|3766.7|3750.7|3772.6|3756.6|3746.1|3734.1|10
1613461800000|2021-02-16 07:50:00|3767.1|3751.1|3778.4|3766.4|3779.6|3767.6|3758.3|3746.3|3
1613462100000|2021-02-16 07:55:00|3778.3|3766.3|3778.9|3762.9|3782.1|3770.1|3772.4|3760.4|17
1613462400000|2021-02-16 08:00:00|3778.5|3762.5|3788.6|3776.6|3789.1|3777.1|3776|3761.9|20
1613462700000|2021-02-16 08:05:00|3788.7|3776.7|3769.6|3757.6|3789.6|3777.6|3768.2|3756.2|8
1613463000000|2021-02-16 08:10:00|3770.1|3758.1|3765.5|3753.5|3770.1|3758.1|3761.7|3749.7|9
1613463300000|2021-02-16 08:15:00|3765|3753|3762.1|3750.1|3765|3753|3761.3|3749.3|1
1613463600000|2021-02-16 08:20:00|3761.6|3749.6|3783.7|3771.7|3783.7|3771.7|3754.7|3742.7|28
1613463900000|2021-02-16 08:25:00|3783.6|3771.6|3786.1|3774.1|3789.7|3777.7|3782.5|3770.5|24
1613464200000|2021-02-16 08:30:00|3786.5|3774.5|3784|3772|3787.9|3775.9|3781.8|3766.9|7
1613464500000|2021-02-16 08:35:00|3783.9|3771.9|3778.5|3762.5|3789.8|3777.8|3776|3760|40
1613464800000|2021-02-16 08:40:00|3779|3763|3792.8|3780.8|3795.2|3783.2|3779|3763|68
1613465100000|2021-02-16 08:45:00|3793.7|3781.7|3786.5|3774.5|3795.1|3783.1|3783|3769.4|10
1613465400000|2021-02-16 08:50:00|3787.2|3775.2|3784.5|3768.5|3788.4|3776.4|3781|3763.8|10
1613465700000|2021-02-16 08:55:00|3783.9|3771.9|3798.6|3786.6|3799.1|3787.1|3783.9|3771.9|33
1613466000000|2021-02-16 09:00:00|3798.7|3786.7|3795.2|3779.2|3801.7|3789.7|3790.2|3773.6|11
1613466300000|2021-02-16 09:05:00|3794.7|3778.7|3794.2|3782.2|3800.4|3788.4|3792.6|3776.2|3
1613466600000|2021-02-16 09:10:00|3794.3|3782.3|3789.4|3769.4|3794.5|3782.5|3786.5|3766.5|6
1613466900000|2021-02-16 09:15:00|3789|3769|3768.3|3748.3|3789.9|3772.5|3766.8|3748.3|0
1613467200000|2021-02-16 09:20:00|3765.3|3749.3|3761|3749|3775.9|3758.4|3759.6|3747.6|0
1613467500000|2021-02-16 09:25:00|3762.8|3750.8|3765.4|3749.4|3773.3|3756.2|3759.8|3747.8|0
1613467800000|2021-02-16 09:30:00|3763.3|3751.3|3769.1|3757.1|3772.1|3757.5|3757.9|3745.9|20
1613468100000|2021-02-16 09:35:00|3769.5|3757.5|3756.2|3744.2|3772|3758.1|3755.5|3743.5|6
1613468400000|2021-02-16 09:40:00|3756.3|3744.3|3765.3|3753.3|3770.7|3758.7|3756.3|3744.3|24
1613468700000|2021-02-16 09:45:00|3766.2|3754.2|3768.5|3752.5|3774.3|3760.7|3764.8|3749.5|3
1613469000000|2021-02-16 09:50:00|3766.5|3754.5|3770.7|3758.7|3774|3762|3760|3746.5|11
1613469300000|2021-02-16 09:55:00|3771.4|3759.4|3773.4|3757.4|3783.3|3771.2|3769.8|3757|18
1613529000000|2021-02-17 02:30:00|3821.8|3805.8|3828.3|3816.3|3834.7|3822.7|3819.9|3803.9|0
1613529300000|2021-02-17 02:35:00|3828.8|3816.8|3830.9|3814.9|3832.2|3818|3827.7|3814.5|10
1613529600000|2021-02-17 02:40:00|3831.3|3815.3|3833|3821|3833.5|3821.5|3830.7|3815.3|0
1613529900000|2021-02-17 02:45:00|3833.1|3821.1|3838|3826|3841.8|3828.3|3833|3821|114
1613530200000|2021-02-17 02:50:00|3837.6|3825.6|3836.4|3824.4|3838.9|3826.9|3836.4|3824.4|0
1613530500000|2021-02-17 02:55:00|3836.3|3824.3|3842.4|3830.4|3842.8|3830.8|3828.9|3815.9|21
1613530800000|2021-02-17 03:00:00|3842.8|3830.8|3845.3|3833.3|3848.9|3836.8|3842.7|3830.6|37
1613531100000|2021-02-17 03:05:00|3845.7|3833.7|3861.7|3849.7|3866.5|3854.5|3845.6|3833.6|113
1613531400000|2021-02-17 03:10:00|3862.5|3850.5|3864.8|3852.8|3869.1|3854.9|3862.5|3850.5|100
1613531700000|2021-02-17 03:15:00|3864.9|3852.9|3872|3860|3872.1|3860.1|3864.8|3852.8|31
1613532000000|2021-02-17 03:20:00|3872.1|3860.1|3860.4|3848.4|3873|3861|3860.4|3846.5|13
1613532300000|2021-02-17 03:25:00|3858.4|3846.4|3861.5|3849.5|3862.5|3850.5|3858.1|3844.5|2
1613532600000|2021-02-17 03:30:00|3862|3850|3859.4|3847.4|3862|3850|3856.9|3843.5|2
1613532900000|2021-02-17 03:35:00|3859.3|3847.3|3856|3844|3860.7|3847.8|3854.7|3841.8|0
1613533200000|2021-02-17 03:40:00|3854.7|3842.7|3863.1|3851.1|3864.9|3852.9|3854.7|3842.7|32
1613533500000|2021-02-17 03:45:00|3863.5|3851.5|3864.1|3848.1|3868.9|3856.9|3862.2|3846.4|2
1613533800000|2021-02-17 03:50:00|3864.5|3848.5|3859.9|3843.9|3865|3850.9|3856.5|3843|11
1613534100000|2021-02-17 03:55:00|3860.4|3844.4|3862|3850|3863.4|3851.4|3860.4|3844.4|0
1613534400000|2021-02-17 04:00:00|3863|3851|3863.6|3851.6|3867.3|3855.3|3862.5|3850.5|10
1613534700000|2021-02-17 04:05:00|3865.3|3853.3|3862|3850|3865.7|3853.7|3862|3850|10
1613535000000|2021-02-17 04:10:00|3861.2|3849.2|3859.7|3847.7|3861.2|3849.2|3857.7|3845.7|2
1613535300000|2021-02-17 04:15:00|3860.2|3848.2|3857.3|3845.3|3860.2|3848.2|3857.3|3845.3|21
1613535600000|2021-02-17 04:20:00|3856.9|3844.9|3861.4|3849.4|3863.7|3851.7|3856.3|3841.6|28
1613535900000|2021-02-17 04:25:00|3861.8|3849.8|3859.7|3847.7|3862.7|3850.4|3855.4|3842.4|23
1613543400000|2021-02-17 06:30:00|3860.1|3848.1|3869.7|3857.7|3870.2|3858.2|3860.1|3848.1|33
1613543700000|2021-02-17 06:35:00|3870.1|3858.1|3863.8|3851.8|3870.1|3858.1|3863.8|3851.8|25
1613544000000|2021-02-17 06:40:00|3864.2|3852.2|3857.1|3845.1|3867.5|3855.5|3855.6|3843.6|37
1613544300000|2021-02-17 06:45:00|3856.7|3844.7|3848.9|3836.9|3858.2|3846.2|3848.9|3836.9|60
1613544600000|2021-02-17 06:50:00|3848.5|3836.5|3850.7|3838.7|3853.1|3841.1|3848.5|3836.5|98
1613544900000|2021-02-17 06:55:00|3850.6|3838.6|3851.5|3839.5|3853.2|3841.2|3850|3838|78
1613545200000|2021-02-17 07:00:00|3850.5|3838.5|3857.3|3845.3|3858.3|3846.3|3846.6|3834.6|40
1613545500000|2021-02-17 07:05:00|3856.8|3844.8|3849.1|3837.1|3856.8|3844.8|3848.6|3836.6|0
1613545800000|2021-02-17 07:10:00|3849.5|3837.5|3846.6|3834.6|3855.4|3843.4|3846.5|3834.5|17
1613546100000|2021-02-17 07:15:00|3847|3835|3847.5|3835.5|3853|3841|3844.4|3832.4|9
1613546400000|2021-02-17 07:20:00|3847.4|3835.4|3855.6|3843.6|3855.6|3843.6|3847.4|3835.4|29
1613546700000|2021-02-17 07:25:00|3855.5|3843.5|3854.4|3842.4|3863.2|3851.2|3854.4|3842.4|41
1613547000000|2021-02-17 07:30:00|3854.9|3842.9|3850.8|3838.8|3857.1|3845.1|3847.3|3835.3|12
1613547300000|2021-02-17 07:35:00|3851.3|3839.3|3852.9|3840.9|3856.7|3844.7|3849.8|3837.8|12
1613547600000|2021-02-17 07:40:00|3852.8|3840.8|3856.3|3844.3|3856.3|3844.3|3852.2|3840.2|28
1613547900000|2021-02-17 07:45:00|3856.4|3844.4|3861|3849|3863|3851|3855.5|3843.5|26
1613548200000|2021-02-17 07:50:00|3861.6|3849.6|3866.4|3854.4|3868.1|3856.1|3859.6|3847.6|40
1613548500000|2021-02-17 07:55:00|3865.5|3853.5|3861.3|3849.3|3868.2|3856.2|3860.4|3848.4|5
1613548800000|2021-02-17 08:00:00|3860.9|3848.9|3853.8|3841.8|3864.9|3852.9|3852.3|3840.3|1
1613549100000|2021-02-17 08:05:00|3853.9|3841.9|3849.4|3837.4|3855|3843|3848.5|3836.5|15
1613549400000|2021-02-17 08:10:00|3848.9|3836.9|3854.4|3842.4|3861.2|3849.2|3844.4|3832.4|4
1613549700000|2021-02-17 08:15:00|3853.9|3841.9|3848.3|3836.3|3853.9|3841.9|3844.9|3832.9|0
1613550000000|2021-02-17 08:20:00|3848.2|3836.2|3849.1|3837.1|3851.1|3839.1|3841.9|3829.9|9
1613550300000|2021-02-17 08:25:00|3848.7|3836.7|3844.2|3832.2|3848.7|3836.7|3843.7|3831.7|0
1613550600000|2021-02-17 08:30:00|3844.1|3832.1|3842.6|3830.6|3844.8|3832.8|3838.9|3826.9|11
1613550900000|2021-02-17 08:35:00|3842.7|3830.7|3834.9|3822.9|3845.9|3833.9|3832.5|3820.5|16
1613551200000|2021-02-17 08:40:00|3835.3|3823.3|3840.5|3828.5|3842.5|3830.5|3834.6|3822.6|8
1613551500000|2021-02-17 08:45:00|3840.9|3828.9|3837.3|3825.3|3840.9|3828.9|3835.9|3823.9|6
1613551800000|2021-02-17 08:50:00|3836.9|3824.9|3839.2|3827.2|3839.2|3827.2|3831.4|3819.4|9
1613552100000|2021-02-17 08:55:00|3839.7|3827.7|3842|3830|3842.7|3830.7|3834.5|3822.5|21
1613552400000|2021-02-17 09:00:00|3842.5|3830.5|3845.2|3833.2|3846.2|3834.2|3835.3|3823.3|11
1613552700000|2021-02-17 09:05:00|3845.6|3833.6|3842.3|3830.3|3847.1|3835.1|3837.6|3825.6|20
1613553000000|2021-02-17 09:10:00|3843.8|3831.8|3840.5|3828.5|3843.8|3831.8|3838.9|3826.9|2
1613553300000|2021-02-17 09:15:00|3841|3829|3835|3823|3841.5|3829.5|3833.3|3821.3|1
1613553600000|2021-02-17 09:20:00|3834.1|3822.1|3835|3823|3835|3823|3829.4|3817.4|64
1613553900000|2021-02-17 09:25:00|3835.3|3823.3|3842.2|3826.2|3842.2|3829.8|3833.8|3820.2|6
1613554200000|2021-02-17 09:30:00|3842.6|3826.6|3843.6|3827.6|3848.5|3834.4|3840.3|3826.1|24
1613554500000|2021-02-17 09:35:00|3844|3828|3849.4|3837.4|3850.4|3838.4|3843.5|3828|20
1613554800000|2021-02-17 09:40:00|3850.2|3838.2|3849.8|3837.8|3850.3|3838.3|3846.5|3834.5|29
1613555100000|2021-02-17 09:45:00|3850.3|3838.3|3855|3843|3855.5|3843.5|3848.2|3836.2|15
1613555400000|2021-02-17 09:50:00|3855.4|3843.4|3850.9|3838.9|3860.3|3848.3|3848.6|3836.6|49
1613555700000|2021-02-17 09:55:00|3852.7|3840.7|3857.3|3845.3|3857.4|3845.3|3851.1|3836.3|15
1613615400000|2021-02-18 02:30:00|3819.4|3799.4|3791.9|3775.9|3821.4|3803.3|3784|3764.6|12
1613615700000|2021-02-18 02:35:00|3792.4|3776.4|3798.6|3786.6|3801.9|3788.3|3791.2|3775.2|1
1613616000000|2021-02-18 02:40:00|3802.5|3786.5|3791.7|3779.7|3804.9|3790.6|3790.4|3778.4|10
1613616300000|2021-02-18 02:45:00|3792.1|3780.1|3779.8|3767.8|3792.1|3780.1|3778.2|3766.2|30
1613616600000|2021-02-18 02:50:00|3779.3|3767.3|3789.6|3777.6|3789.6|3777.6|3777.5|3765.5|24
1613616900000|2021-02-18 02:55:00|3790.1|3778.1|3792.1|3780.1|3792.6|3780.6|3788.3|3776.3|1
1613617200000|2021-02-18 03:00:00|3792.6|3780.6|3800|3788|3803.5|3791|3792.6|3780.6|10
1613617500000|2021-02-18 03:05:00|3800.4|3788.4|3791.2|3779.2|3802.6|3790.6|3789.9|3777.9|14
1613617800000|2021-02-18 03:10:00|3790.8|3778.8|3795.1|3783.1|3798.2|3783.7|3790.8|3778.8|0
1613618100000|2021-02-18 03:15:00|3794.7|3782.7|3785.1|3773.1|3797.7|3783.6|3782.9|3770.9|19
1613618400000|2021-02-18 03:20:00|3785.6|3773.6|3780.6|3768.6|3785.6|3773.6|3776.8|3764.8|54
1613618700000|2021-02-18 03:25:00|3780.2|3768.2|3777.9|3765.9|3786|3774|3776.7|3764.7|19
1613619000000|2021-02-18 03:30:00|3777.8|3765.8|3780|3768|3786.2|3774.2|3777.8|3765.8|2
1613619300000|2021-02-18 03:35:00|3780.9|3768.9|3775|3763|3782.6|3770.6|3771.7|3759.7|47
1613619600000|2021-02-18 03:40:00|3774.5|3762.5|3775.6|3763.6|3775.6|3763.6|3771.7|3759.7|32
1613619900000|2021-02-18 03:45:00|3776|3764|3774.7|3762.7|3776.4|3764.4|3772.3|3760.3|9
1613620200000|2021-02-18 03:50:00|3775|3763|3779.3|3763.3|3780.8|3764.8|3775|3761.2|0
1613620500000|2021-02-18 03:55:00|3779.4|3763.4|3785.4|3765.4|3785.4|3766.9|3776.8|3762.9|0
1613620800000|2021-02-18 04:00:00|3783.5|3767.5|3785.1|3765.1|3787.6|3770.1|3782.1|3765.1|0
1613621100000|2021-02-18 04:05:00|3785.5|3765.5|3775.9|3763.9|3788.5|3769.2|3774.1|3762.1|0
1613621400000|2021-02-18 04:10:00|3780.3|3764.3|3776|3764|3780.3|3765.6|3775.8|3762.5|11
1613621700000|2021-02-18 04:15:00|3775.9|3763.9|3777.7|3765.7|3781.8|3766|3775.9|3763.6|0
1613622000000|2021-02-18 04:20:00|3778.1|3766.1|3779.9|3767.9|3781.2|3767.9|3778.1|3765.2|0
1613622300000|2021-02-18 04:25:00|3779.4|3767.4|3784.6|3768.6|3786.7|3772.8|3779|3766.4|0
1613629800000|2021-02-18 06:30:00|3786.5|3770.5|3778.7|3766.7|3788.9|3775.6|3777.8|3765.8|1
1613630100000|2021-02-18 06:35:00|3778.2|3766.2|3772.5|3760.5|3782.2|3768.5|3772|3760|12
1613630400000|2021-02-18 06:40:00|3772.6|3760.6|3771.6|3759.6|3773.9|3761.9|3771|3759|16
1613630700000|2021-02-18 06:45:00|3772|3760|3769.8|3757.8|3772.1|3760.1|3766.5|3754.5|29
1613631000000|2021-02-18 06:50:00|3769.3|3757.3|3760.6|3748.6|3769.3|3757.3|3758|3746|54
1613631300000|2021-02-18 06:55:00|3759.8|3747.8|3765.1|3753.1|3765.1|3753.1|3759.3|3747.3|10
1613631600000|2021-02-18 07:00:00|3763.8|3751.8|3756.1|3744.1|3763.8|3751.8|3752.8|3740.8|8
1613631900000|2021-02-18 07:05:00|3756.5|3744.5|3758.9|3746.9|3760.2|3748.2|3756.5|3744.5|39
1613632200000|2021-02-18 07:10:00|3757.6|3745.6|3749.2|3737.2|3759.6|3746|3747|3735|41
1613632500000|2021-02-18 07:15:00|3749.1|3737.1|3746.2|3734.2|3751.3|3737.1|3742.1|3729.3|17
1613632800000|2021-02-18 07:20:00|3745.8|3733.8|3748|3736|3749.5|3736|3745.8|3730.6|0
1613633100000|2021-02-18 07:25:00|3749.5|3733.5|3743.1|3731.1|3750.1|3736|3743.1|3728.6|7
1613633400000|2021-02-18 07:30:00|3742.6|3730.6|3741.6|3725.6|3742.6|3730.6|3736.2|3724.2|0
1613633700000|2021-02-18 07:35:00|3741.2|3725.2|3746.4|3730.4|3747.2|3734.3|3741.2|3725.2|1
1613634000000|2021-02-18 07:40:00|3746.8|3730.8|3738.9|3726.9|3747.2|3734.2|3738.1|3726.1|8
1613634300000|2021-02-18 07:45:00|3738.4|3726.4|3736.2|3724.2|3742.6|3730.6|3736.2|3723.5|28
1613634600000|2021-02-18 07:50:00|3736.4|3724.4|3746.5|3734.5|3747.1|3734.9|3736.2|3724.2|4
1613634900000|2021-02-18 07:55:00|3746.1|3734.1|3753.2|3741.2|3753.2|3741.2|3745.6|3731.5|13
1613635200000|2021-02-18 08:00:00|3752.8|3740.8|3749.6|3737.6|3754.9|3742.9|3747.1|3735.1|16
1613635500000|2021-02-18 08:05:00|3748.7|3736.7|3742.3|3730.3|3748.7|3736.7|3741.1|3729.1|18
1613635800000|2021-02-18 08:10:00|3741.8|3729.8|3747|3735|3747.5|3735.5|3741.8|3729.8|1
1613636100000|2021-02-18 08:15:00|3747.4|3735.4|3742.3|3730.3|3747.4|3735.4|3739.2|3727.2|11
1613636400000|2021-02-18 08:20:00|3741.8|3729.8|3727.8|3715.8|3741.8|3729.8|3726.1|3714.1|45
1613636700000|2021-02-18 08:25:00|3729.6|3717.6|3719.8|3707.8|3732.7|3720.7|3719.8|3707.8|22
1613637000000|2021-02-18 08:30:00|3719.7|3707.7|3730.4|3714.4|3732.7|3718.7|3717.5|3705.5|7
1613637300000|2021-02-18 08:35:00|3729.6|3713.6|3726.3|3714.3|3733.6|3716.3|3724.5|3708.6|4
1613637600000|2021-02-18 08:40:00|3723.7|3711.7|3717.4|3705.4|3726.1|3712.2|3715.1|3703.1|7
1613637900000|2021-02-18 08:45:00|3716.5|3704.5|3723.6|3711.6|3725.2|3713|3714.2|3702.2|25
1613638200000|2021-02-18 08:50:00|3722.2|3710.2|3727.4|3715.4|3727.6|3715.6|3721.6|3709.6|7
1613638500000|2021-02-18 08:55:00|3727.5|3715.5|3727.5|3715.5|3727.6|3715.6|3724.3|3712.3|0
1613638800000|2021-02-18 09:00:00|3727.1|3715.1|3727.5|3715.5|3727.5|3715.5|3723.4|3711.4|0
1613639100000|2021-02-18 09:05:00|3727.9|3715.9|3722.1|3710.1|3730.8|3716|3720.5|3708.5|49
1613639400000|2021-02-18 09:10:00|3722|3710|3722.7|3710.7|3727|3715|3721.6|3709.6|18
1613639700000|2021-02-18 09:15:00|3722.8|3710.8|3725.7|3713.7|3725.7|3713.7|3722.7|3710.7|0
1613640000000|2021-02-18 09:20:00|3726.2|3714.2|3720.8|3708.8|3726.6|3714.6|3717.4|3705.4|6
1613640300000|2021-02-18 09:25:00|3721.2|3709.2|3717.6|3705.6|3721.2|3709.2|3714.7|3702.7|9
1613640600000|2021-02-18 09:30:00|3718.9|3706.9|3714.5|3702.5|3718.9|3706.9|3713|3701|13
1613640900000|2021-02-18 09:35:00|3715.4|3703.4|3715.6|3699.6|3715.6|3703.4|3709.7|3697.7|7
1613641200000|2021-02-18 09:40:00|3714.4|3702.4|3713.9|3701.9|3719.9|3703.9|3709.8|3697.8|0
1613641500000|2021-02-18 09:45:00|3714.4|3702.4|3705.1|3693.1|3719|3705.1|3705.1|3693.1|26
1613641800000|2021-02-18 09:50:00|3705|3693|3698.7|3686.7|3708.8|3693|3683.8|3668.1|86
1613642100000|2021-02-18 09:55:00|3698.2|3686.2|3708.9|3688.9|3712.2|3694.9|3692.5|3678.6|79
1613701800000|2021-02-19 02:30:00|3714.6|3694.6|3706.7|3686.7|3714.6|3694.6|3689.9|3673.5|0
1613702100000|2021-02-19 02:35:00|3707.2|3687.2|3708|3696|3714.7|3700.8|3706.2|3686.2|21
1613702400000|2021-02-19 02:40:00|3707.6|3695.6|3704.4|3688.4|3709.4|3697.4|3697.6|3681.3|9
1613702700000|2021-02-19 02:45:00|3705.2|3689.2|3705.3|3693.3|3708.3|3695.5|3701.8|3687.5|3
1613703000000|2021-02-19 02:50:00|3706.7|3694.7|3704.7|3692.7|3708.3|3696.3|3702|3690|9
1613703300000|2021-02-19 02:55:00|3703.8|3691.8|3695.3|3683.3|3707.8|3695.8|3692.3|3678.8|11
1613703600000|2021-02-19 03:00:00|3695.7|3683.7|3712.8|3700.8|3719.8|3703.7|3695.1|3680.6|29
1613703900000|2021-02-19 03:05:00|3712.3|3700.3|3723.1|3711.1|3723.1|3711.1|3712.3|3700.3|11
1613704200000|2021-02-19 03:10:00|3722.6|3710.6|3720.8|3708.8|3724.1|3712.1|3719.2|3707.2|15
1613704500000|2021-02-19 03:15:00|3721.7|3709.7|3738.2|3726.2|3738.4|3726.2|3714.9|3702.9|9
1613704800000|2021-02-19 03:20:00|3739.1|3727.1|3739|3727|3752.6|3732.9|3736.8|3724.8|26
1613705100000|2021-02-19 03:25:00|3739.5|3727.5|3750.2|3738.2|3750.7|3738.7|3739.5|3725.6|6
1613705400000|2021-02-19 03:30:00|3747.5|3735.5|3744.2|3732.2|3749.7|3735.5|3743.6|3729.6|21
1613705700000|2021-02-19 03:35:00|3743.7|3731.7|3745.8|3733.8|3749.3|3735.2|3741.3|3728.5|13
1613706000000|2021-02-19 03:40:00|3745.7|3733.7|3743.6|3731.6|3745.7|3733.7|3740.8|3728.8|14
1613706300000|2021-02-19 03:45:00|3742.7|3730.7|3743.7|3731.7|3744.6|3731.8|3735.2|3718.3|12
1613706600000|2021-02-19 03:50:00|3745.1|3733.1|3744.4|3732.4|3747.8|3735.8|3743.5|3729.9|6
1613706900000|2021-02-19 03:55:00|3744|3732|3742.6|3730.6|3746.7|3733.3|3742.6|3729.8|1
1613707200000|2021-02-19 04:00:00|3742.2|3730.2|3747.2|3735.2|3747.2|3735.2|3739.3|3727.3|0
1613707500000|2021-02-19 04:05:00|3747.1|3735.1|3742.6|3730.6|3749.3|3735.1|3742.6|3730.3|7
1613707800000|2021-02-19 04:10:00|3743.1|3731.1|3742.2|3726.2|3744.4|3731.9|3739.8|3726.2|7
1613708100000|2021-02-19 04:15:00|3742.7|3726.7|3735.9|3723.9|3744.1|3730.4|3734.9|3722.9|4
1613708400000|2021-02-19 04:20:00|3735.4|3723.4|3737.1|3725.1|3744|3729.2|3733.5|3719|6
1613708700000|2021-02-19 04:25:00|3738|3726|3743.3|3731.3|3743.3|3731.3|3735.1|3723.1|1
1613716200000|2021-02-19 06:30:00|3748.3|3736.3|3758.8|3746.8|3761.2|3749.2|3748.3|3733.4|5
1613716500000|2021-02-19 06:35:00|3758.3|3746.3|3757.2|3745.2|3762.4|3750.1|3757.2|3743.3|1
1613716800000|2021-02-19 06:40:00|3758.2|3742.2|3761.5|3749.5|3761.5|3749.5|3757.2|3739.8|4
1613717100000|2021-02-19 06:45:00|3761|3749|3752.9|3740.9|3762.9|3750.9|3750.6|3732.9|0
1613717400000|2021-02-19 06:50:00|3753|3741|3758.6|3746.6|3760.1|3746.6|3752.9|3735|2
1613717700000|2021-02-19 06:55:00|3759.6|3743.6|3757.4|3737.4|3759.6|3743.6|3752.3|3735|0
1613718000000|2021-02-19 07:00:00|3755.2|3739.2|3747.9|3731.9|3755.2|3739.3|3745.8|3727|0
1613718300000|2021-02-19 07:05:00|3749.8|3729.8|3728.9|3716.9|3750.5|3732|3728.9|3716.9|2
1613718600000|2021-02-19 07:10:00|3729|3717|3731.4|3719.4|3735.1|3723.1|3722.2|3710.2|3
1613718900000|2021-02-19 07:15:00|3730.5|3718.5|3729.3|3717.3|3743.7|3726.8|3729.1|3717.1|6
1613719200000|2021-02-19 07:20:00|3728.8|3716.8|3732.4|3716.4|3734.5|3720|3720.8|3708.8|12
1613719500000|2021-02-19 07:25:00|3731.4|3719.4|3730.5|3718.5|3737.9|3725.9|3729.6|3716.4|31
1613719800000|2021-02-19 07:30:00|3730.1|3718.1|3732.8|3720.8|3736.1|3724.1|3727.2|3715.2|5
1613720100000|2021-02-19 07:35:00|3733.3|3721.3|3741.4|3729.4|3743.7|3731.7|3733.3|3720.4|6
1613720400000|2021-02-19 07:40:00|3741.9|3729.9|3750.8|3738.8|3753.2|3741.2|3739|3727|9
1613720700000|2021-02-19 07:45:00|3750.3|3738.3|3750.5|3734.5|3758.9|3744|3749.5|3734.5|1
1613721000000|2021-02-19 07:50:00|3750.9|3734.9|3764.3|3748.3|3766.8|3752.8|3746|3732.5|5
1613721300000|2021-02-19 07:55:00|3764.2|3748.2|3765.5|3753.5|3768.5|3756.5|3759.3|3743.3|3
1613721600000|2021-02-19 08:00:00|3764.5|3752.5|3765|3753|3767.5|3755.5|3761|3749|7
1613721900000|2021-02-19 08:05:00|3765.1|3753.1|3762.8|3750.8|3767.4|3755.4|3760.4|3748.4|8
1613722200000|2021-02-19 08:10:00|3763.3|3751.3|3756.5|3744.5|3765.2|3753.2|3754.5|3742.5|7
1613722500000|2021-02-19 08:15:00|3757.4|3745.4|3757|3745|3763.9|3751.9|3756.9|3744.9|13
1613722800000|2021-02-19 08:20:00|3757.4|3745.4|3747.5|3735.5|3758|3746|3747.5|3734.6|3
1613723100000|2021-02-19 08:25:00|3750.2|3734.2|3756.3|3744.3|3758.2|3745.7|3748.5|3734.2|4
1613723400000|2021-02-19 08:30:00|3756.8|3744.8|3760.8|3748.8|3763.2|3751.2|3754.7|3742.7|6
1613723700000|2021-02-19 08:35:00|3761.8|3749.8|3770.5|3758.5|3775.7|3763.7|3759.9|3747.9|29
1613724000000|2021-02-19 08:40:00|3770.4|3758.4|3762.4|3750.4|3770.4|3758.4|3754.9|3742.9|16
1613724300000|2021-02-19 08:45:00|3762.3|3750.3|3751.2|3739.2|3767.3|3755.3|3751.2|3739.2|24
1613724600000|2021-02-19 08:50:00|3751.3|3739.3|3756.4|3744.4|3757.5|3745.3|3751.1|3739.1|3
1613724900000|2021-02-19 08:55:00|3756.9|3744.9|3757.8|3745.8|3760.6|3748.6|3751.4|3738.4|4
1613725200000|2021-02-19 09:00:00|3756.4|3744.4|3744.7|3732.7|3756.4|3744.4|3743.3|3731.3|11
1613725500000|2021-02-19 09:05:00|3745.2|3733.2|3742.2|3730.2|3746.4|3734.4|3741.5|3729.5|5
1613725800000|2021-02-19 09:10:00|3742.7|3730.7|3745.4|3733.4|3746.3|3734.3|3742.7|3730.7|0
1613726100000|2021-02-19 09:15:00|3744.5|3732.5|3744.4|3732.4|3745.4|3733.4|3743.5|3731.5|0
1613726400000|2021-02-19 09:20:00|3744.9|3732.9|3748.1|3736.1|3749.5|3737.5|3744.9|3732.9|5
1613726700000|2021-02-19 09:25:00|3747.7|3735.7|3745.6|3733.6|3752.8|3740.8|3745.6|3733.1|6
1613727000000|2021-02-19 09:30:00|3746.1|3734.1|3716.4|3704.4|3746.1|3734.1|3715.4|3703.4|10
1613727300000|2021-02-19 09:35:00|3715.9|3703.9|3725.2|3713.2|3730.8|3713.7|3715.9|3703.9|4
1613727600000|2021-02-19 09:40:00|3724.3|3712.3|3720.7|3708.7|3734|3718.3|3719.2|3707.2|36
1613727900000|2021-02-19 09:45:00|3722.1|3710.1|3723.9|3711.9|3733.5|3716.7|3722.1|3710.1|8
1613728200000|2021-02-19 09:50:00|3723|3711|3724.7|3712.7|3728.5|3716.5|3716.8|3704.8|32
1613728500000|2021-02-19 09:55:00|3724.2|3712.2|3743.1|3727.1|3743.7|3728|3722.7|3710.7|18
1613961000000|2021-02-22 02:30:00|3768.9|3756.9|3803.3|3791.3|3804.9|3792.9|3768.9|3755.4|84
1613961300000|2021-02-22 02:35:00|3802.8|3790.8|3797.3|3785.3|3802.8|3790.8|3795.3|3783.3|169
1613961600000|2021-02-22 02:40:00|3796.8|3784.8|3788.3|3776.3|3797.3|3785.3|3784.8|3772.8|197
1613961900000|2021-02-22 02:45:00|3787.8|3775.8|3794.3|3778.3|3803.3|3791.3|3784.8|3772.8|123
1613962200000|2021-02-22 02:50:00|3791.8|3779.8|3781.7|3769.7|3792.3|3780.3|3778.7|3766.7|91
1613962500000|2021-02-22 02:55:00|3782.2|3770.2|3787.2|3775.2|3787.2|3775.2|3782.2|3770.2|39
1613962800000|2021-02-22 03:00:00|3787.7|3775.7|3790.7|3778.7|3792.2|3780.2|3787.2|3775.2|7
1613963100000|2021-02-22 03:05:00|3790.2|3778.2|3784.7|3772.7|3796.7|3784.7|3783.7|3771.7|33
1613963400000|2021-02-22 03:10:00|3784.2|3772.2|3786.7|3774.7|3788.7|3776.7|3780.2|3768.2|17
1613963700000|2021-02-22 03:15:00|3787.2|3775.2|3787.6|3775.6|3788.6|3776.6|3786.1|3774.1|12
1613964000000|2021-02-22 03:20:00|3786.6|3774.6|3784.6|3772.6|3788.1|3776.1|3781.6|3769.6|6
1613964300000|2021-02-22 03:25:00|3785.6|3773.6|3780.1|3768.1|3786.1|3774.1|3780.1|3768.1|76
1613964600000|2021-02-22 03:30:00|3780.6|3768.6|3776.1|3764.1|3781.1|3769.1|3775.6|3763.6|34
1613964900000|2021-02-22 03:35:00|3777.1|3765.1|3778.1|3766.1|3778.6|3766.6|3776.6|3764.6|9
1613965200000|2021-02-22 03:40:00|3778|3766|3778.5|3766.5|3781.5|3769.5|3776|3764|49
1613965500000|2021-02-22 03:45:00|3779|3767|3779|3767|3780|3768|3778|3766|15
1613965800000|2021-02-22 03:50:00|3779.5|3767.5|3781.5|3769.5|3781.5|3769.5|3779|3767|65
1613966100000|2021-02-22 03:55:00|||||||||14
1613966400000|2021-02-22 04:00:00|3780|3768|3778.9|3766.9|3780|3768|3778.5|3766.5|8
1613966700000|2021-02-22 04:05:00|3779|3767|3781.9|3769.9|3782.5|3770.5|3779|3767|8
1613967000000|2021-02-22 04:10:00|3782.4|3770.4|3784.4|3772.4|3784.4|3772.4|3781.9|3769.9|25
1613967300000|2021-02-22 04:15:00|3784.9|3772.9|3785.9|3773.9|3786.4|3774.4|3783.9|3771.9|3
1613967600000|2021-02-22 04:20:00|3786.4|3774.4|3784.9|3772.9|3786.4|3774.4|3783.9|3771.9|1
1613967900000|2021-02-22 04:25:00|3785.4|3773.4|3783.3|3771.3|3785.4|3773.4|3781.9|3769.9|2
1613975400000|2021-02-22 06:30:00|3782.3|3766.3|3770.3|3758.3|3783.3|3771.3|3766.8|3754.8|244
1613975700000|2021-02-22 06:35:00|3769.3|3757.3|3773.3|3761.3|3778.8|3766.8|3769.3|3757.3|71
1613976000000|2021-02-22 06:40:00|3774.8|3762.8|3786.3|3774.3|3786.3|3774.3|3772.8|3760.8|11
1613976300000|2021-02-22 06:45:00|3786.8|3774.8|3780.2|3768.2|3790.8|3778.8|3777.2|3765.2|44
1613976600000|2021-02-22 06:50:00|3780.7|3768.7|3776.2|3764.2|3781.7|3769.7|3775.7|3763.7|48
1613976900000|2021-02-22 06:55:00|3777.2|3765.2|3772.2|3760.2|3778.2|3766.2|3770.7|3758.7|49
1613977200000|2021-02-22 07:00:00|3771.7|3759.7|3754.7|3742.7|3771.7|3759.7|3750.7|3738.7|154
1613977500000|2021-02-22 07:05:00|3753.7|3741.7|3753.2|3741.2|3756.7|3744.7|3746.7|3734.7|57
1613977800000|2021-02-22 07:10:00|3752.7|3740.7|3744.6|3732.6|3756.2|3744.2|3744.1|3732.1|36
1613978100000|2021-02-22 07:15:00|3744.1|3732.1|3738.1|3726.1|3744.1|3732.1|3738.1|3726.1|74
1613978400000|2021-02-22 07:20:00|3738.6|3726.6|3735.6|3723.6|3739.6|3727.6|3730.6|3718.6|154
1613978700000|2021-02-22 07:25:00|3736.1|3724.1|3735.1|3723.1|3736.1|3724.1|3731.1|3719.1|138
1613979000000|2021-02-22 07:30:00|3734.6|3722.6|3736.6|3724.6|3736.6|3724.6|3732.1|3720.1|79
1613979300000|2021-02-22 07:35:00|3737.1|3725.1|3747.5|3735.5|3748|3736|3736.5|3724.5|8
1613979600000|2021-02-22 07:40:00|3747|3735|3747|3735|3747|3735|3738.5|3726.5|6
1613979900000|2021-02-22 07:45:00|3746.5|3734.5|3744|3732|3746.5|3734.5|3736|3724|10
1613980200000|2021-02-22 07:50:00|3743|3731|3745.5|3733.5|3746|3734|3738.5|3726.5|8
1613980500000|2021-02-22 07:55:00|3745|3733|3744.4|3732.4|3747.9|3735.9|3742.9|3730.9|5
1613980800000|2021-02-22 08:00:00|3743.9|3731.9|3742.4|3730.4|3744.4|3732.4|3736.9|3724.9|12
1613981100000|2021-02-22 08:05:00|3741.9|3729.9|3753.4|3741.4|3754.4|3742.4|3739.9|3727.9|16
1613981400000|2021-02-22 08:10:00|3752.9|3740.9|3750.4|3738.4|3752.9|3740.9|3744.9|3732.9|4
1613981700000|2021-02-22 08:15:00|3749.9|3737.9|3751.9|3739.9|3755.4|3743.4|3747.9|3735.9|13
1613982000000|2021-02-22 08:20:00|3752.4|3740.4|3734.3|3722.3|3753.4|3741.4|3734.3|3722.3|15
1613982300000|2021-02-22 08:25:00|3734.8|3722.8|3738.8|3726.8|3741.8|3729.8|3734.3|3722.3|14
1613982600000|2021-02-22 08:30:00|3739.3|3727.3|3736.3|3724.3|3741.8|3729.8|3734.8|3722.8|8
1613982900000|2021-02-22 08:35:00|3735.8|3723.8|3748.3|3736.3|3750.3|3738.3|3734.8|3722.8|42
1613983200000|2021-02-22 08:40:00|3748.7|3736.7|3745.7|3733.7|3748.8|3736.8|3744.7|3732.7|36
1613983500000|2021-02-22 08:45:00|3746.2|3734.2|3742.2|3730.2|3747.7|3735.7|3742.2|3730.2|5
1613983800000|2021-02-22 08:50:00|3742.7|3730.7|3740.7|3728.7|3742.7|3730.7|3736.2|3724.2|15
1613984100000|2021-02-22 08:55:00|3739.2|3727.2|3744.7|3732.7|3747.7|3735.7|3738.7|3726.7|7
1613984400000|2021-02-22 09:00:00|3745.2|3733.2|3746.7|3734.7|3747.7|3735.7|3741.2|3729.2|10
1613984700000|2021-02-22 09:05:00|3747.7|3735.7|3748.1|3736.1|3749.2|3737.2|3745.1|3733.1|10
1613985000000|2021-02-22 09:10:00|3747.6|3735.6|3753.1|3741.1|3755.1|3743.1|3747.1|3735.1|35
1613985300000|2021-02-22 09:15:00|3752.6|3740.6|3754.6|3742.6|3754.6|3742.6|3746.6|3734.6|7
1613985600000|2021-02-22 09:20:00|3754.1|3742.1|3757.1|3745.1|3757.1|3745.1|3751.1|3739.1|23
1613985900000|2021-02-22 09:25:00|3756.6|3744.6|3739|3727|3756.6|3744.6|3739|3727|13
1613986200000|2021-02-22 09:30:00|3739.1|3727.1|3743.5|3731.5|3748.5|3736.5|3739.1|3727.1|71
1613986500000|2021-02-22 09:35:00|3743|3731|3743|3731|3745.5|3733.5|3742.5|3730.5|18
1613986800000|2021-02-22 09:40:00|3743.5|3731.5|3735|3723|3743.5|3731.5|3734.5|3722.5|144
1613987100000|2021-02-22 09:45:00|3736.5|3724.5|3738|3726|3743|3731|3734.5|3722.5|98
1613987400000|2021-02-22 09:50:00|3738.5|3726.5|3738.4|3726.4|3740.5|3728.5|3733.9|3721.9|73
1613987700000|2021-02-22 09:55:00|3738.9|3726.9|3737.9|3725.9|3743.4|3731.4|3736.9|3724.9|206
1614047400000|2021-02-23 02:30:00|3775.6|3763.6|3773|3761|3789.5|3777.5|3772.5|3760.5|149
1614047700000|2021-02-23 02:35:00|3772|3760|3776.2|3764.2|3780.5|3768.5|3770.7|3758.7|64
1614048000000|2021-02-23 02:40:00|3777.7|3765.7|3781|3769|3787.1|3775.1|3777.7|3765.7|68
1614048300000|2021-02-23 02:45:00|3781.1|3769.1|3784|3772|3785.1|3773.1|3779|3767|76
1614048600000|2021-02-23 02:50:00|3784.5|3772.5|3787|3775|3794.5|3782.5|3783.5|3771.5|30
1614048900000|2021-02-23 02:55:00|3788.5|3776.5|3798.9|3786.9|3799|3787|3788.5|3776.5|93
1614049200000|2021-02-23 03:00:00|3799.4|3787.4|3807|3795|3809.6|3797.6|3795.9|3775.9|140
1614049500000|2021-02-23 03:05:00|3807.1|3795.1|3797.1|3785.1|3807.1|3795.1|3793.1|3779.1|41
1614049800000|2021-02-23 03:10:00|3797.6|3785.6|3797.1|3785.1|3801.1|3789.1|3790.6|3778.6|87
1614050100000|2021-02-23 03:15:00|3797.6|3785.6|3783.6|3771.6|3800.6|3788.6|3783.6|3771.6|42
1614050400000|2021-02-23 03:20:00|3783.1|3771.1|3784.1|3772.1|3786.6|3774.6|3781.6|3769.6|13
1614050700000|2021-02-23 03:25:00|3784.6|3772.6|3794|3782|3795.1|3783.1|3784.6|3772.6|14
1614051000000|2021-02-23 03:30:00|3794.5|3782.5|3796|3784|3796|3784|3791.6|3779.6|1
1614051300000|2021-02-23 03:35:00|3795|3783|3805.4|3793.4|3805.5|3793.5|3795|3783|30
1614051600000|2021-02-23 03:40:00|3803.9|3791.9|3804.8|3792.8|3808.3|3796.3|3803.4|3791.4|218
1614051900000|2021-02-23 03:45:00|3804.3|3792.3|3804.8|3792.8|3806.8|3794.8|3804.3|3792.3|12
1614052200000|2021-02-23 03:50:00|3805.3|3793.3|3804.4|3792.4|3805.3|3793.3|3804.4|3792.4|8
1614052500000|2021-02-23 03:55:00|3804.3|3792.3|3804.3|3792.3|3804.4|3792.4|3804.2|3792.2|85
1614052800000|2021-02-23 04:00:00|3806.8|3794.8|3798.7|3786.7|3806.8|3794.8|3797.7|3785.7|41
1614053100000|2021-02-23 04:05:00|3798.2|3786.2|3802.2|3790.2|3802.2|3790.2|3797.2|3785.2|0
1614053400000|2021-02-23 04:10:00|3802.7|3790.7|3801.7|3789.7|3803.2|3791.2|3801.7|3789.7|2
1614053700000|2021-02-23 04:15:00|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3801.7|3789.7|0
1614054000000|2021-02-23 04:20:00|3801.7|3789.7|3801.7|3789.7|3804.2|3792.2|3801.7|3789.7|1
1614054300000|2021-02-23 04:25:00|3801.2|3789.2|3805.1|3793.1|3807.1|3795.1|3801.2|3789.2|103
1614061800000|2021-02-23 06:30:00|3799|3787|3803.6|3791.6|3804.6|3792.6|3794|3782|77
1614062100000|2021-02-23 06:35:00|3803.1|3791.1|3805.6|3793.6|3806.1|3794.1|3799.1|3787.1|25
1614062400000|2021-02-23 06:40:00|3804.5|3792.5|3802.5|3790.5|3804.5|3792.5|3800.1|3788.1|4
1614062700000|2021-02-23 06:45:00|3802|3790|3798|3786|3802|3790|3796.5|3784.5|3
1614063000000|2021-02-23 06:50:00|3798.5|3786.5|3804.6|3792.6|3805|3793|3795.6|3783.6|12
1614063300000|2021-02-23 06:55:00|3806.5|3794.5|3813.7|3801.7|3818.1|3806.1|3806.5|3794.5|405
1614063600000|2021-02-23 07:00:00|3813.6|3801.6|3807.6|3795.6|3814.6|3802.6|3804.1|3792.1|14
1614063900000|2021-02-23 07:05:00|3806.6|3794.6|3809.6|3797.6|3811.6|3799.6|3806.6|3794.6|9
1614064200000|2021-02-23 07:10:00|3810.1|3798.1|3813.1|3801.1|3814.1|3802.1|3809.6|3797.6|22
1614064500000|2021-02-23 07:15:00|3813.6|3801.6|3813.5|3801.5|3814.1|3802.1|3811.1|3799.1|26
1614064800000|2021-02-23 07:20:00|3813.6|3801.6|3825.1|3813.1|3830.1|3818.1|3813.6|3801.6|307
1614065100000|2021-02-23 07:25:00|3825.6|3813.6|3820.7|3808.7|3825.6|3813.6|3810|3798|176
1614065400000|2021-02-23 07:30:00|3821.2|3809.2|3824.2|3812.2|3825.1|3813.1|3819.2|3807.2|148
1614065700000|2021-02-23 07:35:00|3824.1|3812.1|3828.6|3816.6|3830.2|3818.2|3823.6|3811.6|58
1614066000000|2021-02-23 07:40:00|3829.1|3817.1|3829|3817|3834|3822|3828.6|3816.6|185
1614066300000|2021-02-23 07:45:00|3831|3819|3832.4|3820.4|3833.5|3821.5|3830.5|3818.5|58
1614066600000|2021-02-23 07:50:00|3832.9|3820.9|3848.3|3836.3|3851.8|3839.8|3832.9|3820.9|333
1614066900000|2021-02-23 07:55:00|3847.8|3835.8|3855.7|3843.7|3856.2|3844.2|3846.8|3834.8|209
1614067200000|2021-02-23 08:00:00|3855.2|3843.2|3861.3|3849.3|3861.3|3849.3|3852.3|3840.3|554
1614067500000|2021-02-23 08:05:00|3861.2|3849.2|3863.1|3851.1|3865.2|3853.2|3861.2|3849.2|226
1614067800000|2021-02-23 08:10:00|3863.6|3851.6|3866.1|3854.1|3867.7|3855.7|3858.1|3846.1|78
1614068100000|2021-02-23 08:15:00|3865.6|3853.6|3882.5|3870.5|3882.6|3870.6|3862|3850|178
1614068400000|2021-02-23 08:20:00|3881.1|3869.1|3885.8|3873.8|3892.8|3880.8|3880.6|3868.6|365
1614068700000|2021-02-23 08:25:00|3885.3|3873.3|3876.9|3864.9|3886.8|3874.8|3870.5|3858.5|173
1614069000000|2021-02-23 08:30:00|3877.4|3865.4|3874.9|3862.9|3878.9|3866.9|3873.9|3861.9|8
1614069300000|2021-02-23 08:35:00|3874.4|3862.4|3873.9|3861.9|3874.4|3862.4|3868.4|3856.4|165
1614069600000|2021-02-23 08:40:00|3872.5|3860.5|3874.4|3862.4|3880|3868|3871.9|3859.9|90
1614069900000|2021-02-23 08:45:00|3875|3863|3870.8|3858.8|3880.8|3868.8|3870.8|3858.8|106
1614070200000|2021-02-23 08:50:00|3870.4|3858.4|3874.7|3862.7|3876.7|3864.7|3870.4|3858.4|40
1614070500000|2021-02-23 08:55:00|3875.3|3863.3|3877.6|3865.6|3877.6|3865.6|3875.2|3863.2|31
1614070800000|2021-02-23 09:00:00|3878.1|3866.1|3881.5|3869.5|3883.1|3871.1|3877.6|3865.6|50
1614071100000|2021-02-23 09:05:00|3882|3870|3880.4|3868.4|3887.9|3875.9|3880.4|3868.4|74
1614071400000|2021-02-23 09:10:00|3880.5|3868.5|3884.4|3872.4|3886.9|3874.9|3880.4|3868.4|48
1614071700000|2021-02-23 09:15:00|3883.9|3871.9|3885.6|3873.6|3886.6|3874.6|3883.6|3871.6|33
1614072000000|2021-02-23 09:20:00|3886.1|3874.1|3886.5|3874.5|3887.1|3875.1|3885.1|3873.1|14
1614072300000|2021-02-23 09:25:00|3886|3874|3883.5|3871.5|3886|3874|3881|3869|26
1614072600000|2021-02-23 09:30:00|3883|3871|3883.5|3871.5|3884.5|3872.5|3881|3869|62
1614072900000|2021-02-23 09:35:00|3884|3872|3889.4|3877.4|3892.4|3880.4|3884|3872|123
1614073200000|2021-02-23 09:40:00|3889.9|3877.9|3884.9|3872.9|3889.9|3877.9|3881.4|3869.4|91
1614073500000|2021-02-23 09:45:00|3885.4|3873.4|3876.7|3864.7|3885.9|3873.9|3876.7|3864.7|125
1614073800000|2021-02-23 09:50:00|3877.2|3865.2|3872.2|3860.2|3877.3|3865.3|3868.3|3856.3|153
1614074100000|2021-02-23 09:55:00|3870.2|3858.2|3868.4|3856.4|3879.7|3867.7|3867.4|3855.4|350
1614133800000|2021-02-24 02:30:00|3931.4|3919.4|3912.4|3900.4|3936.9|3924.9|3910|3898|25
1614134100000|2021-02-24 02:35:00|3910|3898|3916.9|3904.9|3916.9|3904.9|3908.3|3896.3|51
1614134400000|2021-02-24 02:40:00|3917.9|3905.9|3917|3905|3919|3907|3912.9|3900.9|47
1614134700000|2021-02-24 02:45:00|3916.9|3904.9|3912.3|3900.3|3918.5|3906.5|3907.4|3895.4|176
1614135000000|2021-02-24 02:50:00|3912.8|3900.8|3903.9|3891.9|3914.4|3902.4|3902.3|3890.3|227
1614135300000|2021-02-24 02:55:00|3904.4|3892.4|3901.1|3889.1|3904.4|3892.4|3893.4|3881.4|53
1614135600000|2021-02-24 03:00:00|3900.6|3888.6|3907.9|3895.9|3907.9|3895.9|3900.5|3888.5|93
1614135900000|2021-02-24 03:05:00|3908.4|3896.4|3907.4|3895.4|3910.9|3898.9|3907.4|3895.4|16
1614136200000|2021-02-24 03:10:00|3907.9|3895.9|3903.9|3891.9|3907.9|3895.9|3903.9|3891.9|27
1614136500000|2021-02-24 03:15:00|3902.9|3890.9|3897|3885|3908|3896|3897|3885|66
1614136800000|2021-02-24 03:20:00|3897.5|3885.5|3898.4|3886.4|3902|3890|3896.9|3884.9|146
1614137100000|2021-02-24 03:25:00|3898.9|3886.9|3892.9|3880.9|3900.5|3888.5|3892.9|3880.9|235
1614137400000|2021-02-24 03:30:00|3892|3880|3893.4|3881.4|3896.5|3884.5|3891.9|3879.9|135
1614137700000|2021-02-24 03:35:00|3893.9|3881.9|3891.9|3879.9|3895.4|3883.4|3891.4|3879.4|33
1614138000000|2021-02-24 03:40:00|3892.9|3880.9|3889.2|3877.2|3894.4|3882.4|3885.9|3873.9|68
1614138300000|2021-02-24 03:45:00|3888.7|3876.7|3895.3|3883.3|3895.3|3883.3|3888.2|3876.2|53
1614138600000|2021-02-24 03:50:00|3895.2|3883.2|3891.8|3879.8|3895.2|3883.2|3890.8|3878.8|4
1614138900000|2021-02-24 03:55:00|3891.3|3879.3|3892.3|3880.3|3893.3|3881.3|3890.8|3878.8|10
1614139200000|2021-02-24 04:00:00|3892.8|3880.8|3892.3|3880.3|3893.9|3881.9|3889.6|3877.6|22
1614139500000|2021-02-24 04:05:00|3891.9|3879.9|3890.9|3878.9|3891.9|3879.9|3889.4|3877.4|58
1614139800000|2021-02-24 04:10:00|3890.8|3878.8|3891.4|3879.4|3891.9|3879.9|3890.3|3878.3|59
1614140100000|2021-02-24 04:15:00|3891.3|3879.3|3890.8|3878.8|3891.9|3879.9|3889.8|3877.8|61
1614140400000|2021-02-24 04:20:00|3889.8|3877.8|3889.9|3877.9|3892|3880|3889|3877|90
1614140700000|2021-02-24 04:25:00|3889|3877|3890.5|3878.5|3892.3|3880.3|3889|3877|109
1614148200000|2021-02-24 06:30:00|3898.8|3886.8|3900.9|3888.9|3901.5|3889.5|3897.9|3885.9|132
1614148500000|2021-02-24 06:35:00|3900.5|3888.5|3894.3|3882.3|3900.5|3888.5|3891.3|3879.3|79
1614148800000|2021-02-24 06:40:00|3894.7|3882.7|3897.7|3885.7|3898.2|3886.2|3894.3|3882.3|164
1614149100000|2021-02-24 06:45:00|3898.2|3886.2|3898.9|3886.9|3900.3|3888.3|3896.7|3884.7|127
1614149400000|2021-02-24 06:50:00|3899.3|3887.3|3898.7|3886.7|3900.3|3888.3|3897.8|3885.8|5
1614149700000|2021-02-24 06:55:00|3899.2|3887.2|3899.2|3887.2|3900.4|3888.4|3897.3|3885.3|26
1614150000000|2021-02-24 07:00:00|3899.3|3887.3|3899.9|3887.9|3902.9|3890.9|3898.3|3886.3|109
1614150300000|2021-02-24 07:05:00|3899.8|3887.8|3909|3897|3912.2|3900.2|3899.3|3887.3|101
1614150600000|2021-02-24 07:10:00|3909.5|3897.5|3906|3894|3911.6|3899.6|3906|3894|8
1614150900000|2021-02-24 07:15:00|3906.5|3894.5|3903.9|3891.9|3907|3895|3901.4|3889.4|12
1614151200000|2021-02-24 07:20:00|3904.5|3892.5|3904.4|3892.4|3910.3|3898.3|3902.9|3890.9|40
1614151500000|2021-02-24 07:25:00|3904.9|3892.9|3898.4|3886.4|3904.9|3892.9|3894.4|3882.4|14
1614151800000|2021-02-24 07:30:00|3898.8|3886.8|3890.8|3878.8|3899.3|3887.3|3890.3|3878.3|19
1614152100000|2021-02-24 07:35:00|3891.3|3879.3|3887.1|3875.1|3891.4|3879.4|3886.1|3874.1|52
1614152400000|2021-02-24 07:40:00|3887.5|3875.5|3889.1|3877.1|3891.7|3879.7|3887.1|3875.1|209
1614152700000|2021-02-24 07:45:00|3889.6|3877.6|3863.1|3851.1|3890.6|3878.6|3863.1|3851.1|102
1614153000000|2021-02-24 07:50:00|3863.6|3851.6|3866.5|3854.5|3873|3861|3856.2|3844.2|120
1614153300000|2021-02-24 07:55:00|3865.6|3853.6|3857.1|3845.1|3866.5|3854.5|3856.5|3844.5|16
1614153600000|2021-02-24 08:00:00|3856.7|3844.7|3850.7|3838.7|3858.3|3846.3|3850.2|3838.2|44
1614153900000|2021-02-24 08:05:00|3852.1|3840.1|3854.3|3842.3|3858.3|3846.3|3852.1|3840.1|39
1614154200000|2021-02-24 08:10:00|3854.7|3842.7|3850.7|3838.7|3858.2|3846.2|3847.7|3835.7|87
1614154500000|2021-02-24 08:15:00|3850.2|3838.2|3845.7|3833.7|3850.2|3838.2|3840.6|3828.6|40
1614154800000|2021-02-24 08:20:00|3845.2|3833.2|3837.3|3825.3|3849.7|3837.7|3833.3|3821.3|23
1614155100000|2021-02-24 08:25:00|3836.8|3824.8|3823.9|3811.9|3841.3|3829.3|3823.8|3811.8|64
1614155400000|2021-02-24 08:30:00|3823.4|3811.4|3819.4|3807.4|3826.9|3814.9|3813.5|3801.5|32
1614155700000|2021-02-24 08:35:00|3819.3|3807.3|3806.7|3794.7|3819.3|3807.3|3806.7|3794.7|47
1614156000000|2021-02-24 08:40:00|3806.3|3794.3|3802.7|3790.7|3806.9|3794.9|3795.3|3783.3|68
1614156300000|2021-02-24 08:45:00|3802.2|3790.2|3799.2|3787.2|3807.1|3795.1|3794.1|3782.1|74
1614156600000|2021-02-24 08:50:00|3799.6|3787.6|3794.1|3782.1|3804.3|3792.3|3793.9|3781.9|82
1614156900000|2021-02-24 08:55:00|3793.1|3781.1|3791.3|3779.3|3796.1|3784.1|3786.4|3766.4|74
1614157200000|2021-02-24 09:00:00|3792.3|3780.3|3802.2|3790.2|3803.8|3791.8|3792.3|3780.3|71
1614157500000|2021-02-24 09:05:00|3802.7|3790.7|3805.2|3793.2|3807.3|3795.3|3797.6|3785.6|194
1614157800000|2021-02-24 09:10:00|3804.7|3792.7|3813.8|3801.8|3814.4|3802.4|3804.7|3792.7|89
1614158100000|2021-02-24 09:15:00|3813.9|3801.9|3830.7|3818.7|3830.7|3818.7|3813.8|3801.8|85
1614158400000|2021-02-24 09:20:00|3830.8|3818.8|3829.3|3817.3|3832.2|3820.2|3825.3|3813.3|41
1614158700000|2021-02-24 09:25:00|3829.2|3817.2|3829.6|3817.6|3829.6|3817.6|3820.2|3808.2|19
1614159000000|2021-02-24 09:30:00|3829.7|3817.7|3834.7|3822.7|3834.7|3822.7|3826.6|3814.6|61
1614159300000|2021-02-24 09:35:00|3833.7|3821.7|3828.7|3816.7|3834.6|3822.6|3828.2|3816.2|50
1614159600000|2021-02-24 09:40:00|3828.3|3816.3|3826.3|3814.3|3828.3|3816.3|3823.3|3811.3|8
1614159900000|2021-02-24 09:45:00|3825.9|3813.9|3820.8|3808.8|3826.3|3814.3|3819.8|3807.8|20
1614160200000|2021-02-24 09:50:00|3819.8|3807.8|3823.8|3811.8|3823.8|3811.8|3817.9|3805.9|55
1614160500000|2021-02-24 09:55:00|3822.8|3810.8|3826.8|3814.8|3833.7|3821.7|3822.3|3810.3|223
1614220200000|2021-02-25 02:30:00|3922.2|3910.2|3949|3937|3949|3937|3919.7|3907.1|61
1614220500000|2021-02-25 02:35:00|3949.4|3937.4|3940.7|3928.7|3954.4|3942.4|3938.2|3926.2|53
1614220800000|2021-02-25 02:40:00|3939.4|3927.4|3935.8|3923.8|3940.4|3928.4|3928.9|3916.9|151
1614221100000|2021-02-25 02:45:00|3935.9|3923.9|3924.5|3912.5|3935.9|3923.9|3924.5|3911.3|34
1614221400000|2021-02-25 02:50:00|3924.9|3912.9|3917|3905|3925.4|3913.4|3912.6|3900.6|31
1614221700000|2021-02-25 02:55:00|3916.8|3904.8|3904.4|3892.4|3916.9|3904.9|3903.5|3891.5|20
1614222000000|2021-02-25 03:00:00|3904|3892|3899.6|3887.6|3904.4|3892.4|3893.4|3881.4|176
1614222300000|2021-02-25 03:05:00|3897.3|3885.3|3900.9|3888.9|3900.9|3888.9|3891.1|3879.1|69
1614222600000|2021-02-25 03:10:00|3900.8|3888.8|3908.9|3896.9|3908.9|3896.9|3899.3|3887.3|82
1614222900000|2021-02-25 03:15:00|3909|3897|3900|3888|3910.4|3898.4|3898.4|3882.4|57
1614223200000|2021-02-25 03:20:00|3899.9|3887.9|3899.5|3887.5|3900.2|3888.2|3895.9|3883.9|18
1614223500000|2021-02-25 03:25:00|3899.1|3887.1|3891.6|3879.6|3900.5|3888.5|3891.1|3879.1|84
1614223800000|2021-02-25 03:30:00|3891.5|3879.5|3878.2|3866.2|3893.1|3881.1|3869.1|3857.1|26
1614224100000|2021-02-25 03:35:00|3878.1|3866.1|3870.7|3858.7|3878.6|3866.6|3869.7|3857.7|13
1614224400000|2021-02-25 03:40:00|3871.1|3859.1|3874.7|3862.7|3875.2|3863.2|3870.1|3858.1|6
1614224700000|2021-02-25 03:45:00|3874.6|3862.6|3875.6|3863.6|3880.5|3868.5|3874.6|3862.6|14
1614225000000|2021-02-25 03:50:00|3875.1|3863.1|3876.1|3864.1|3876.1|3864.1|3873.2|3861.2|3
1614225300000|2021-02-25 03:55:00|3876|3864|3877.6|3865.6|3880|3868|3876|3864|15
1614225600000|2021-02-25 04:00:00|3878|3866|3883.7|3871.7|3887.2|3875.2|3877.6|3865.6|39
1614225900000|2021-02-25 04:05:00|3884.1|3872.1|3886.1|3874.1|3887.1|3875.1|3883.2|3871.2|14
1614226200000|2021-02-25 04:10:00|3886.5|3874.5|3893.3|3881.3|3894.3|3882.3|3886|3874|34
1614226500000|2021-02-25 04:15:00|3892.4|3880.4|3895.6|3883.6|3898.1|3886.1|3892.2|3880.2|34
1614226800000|2021-02-25 04:20:00|3895.1|3883.1|3891.7|3879.7|3895.1|3883.1|3890.8|3878.8|10
1614227100000|2021-02-25 04:25:00|3891.8|3879.8|3891.3|3879.3|3900.5|3888.5|3889.4|3877.4|44
1614234600000|2021-02-25 06:30:00|3915.2|3903.2|3911.4|3899.4|3922.9|3910.9|3911.4|3899.4|126
1614234900000|2021-02-25 06:35:00|3911.3|3899.3|3916.2|3904.2|3917.2|3905.2|3904.6|3892.6|97
1614235200000|2021-02-25 06:40:00|3916.3|3904.3|3921.7|3909.7|3926.2|3914.2|3913.7|3901.7|43
1614235500000|2021-02-25 06:45:00|3921.8|3909.8|3908.5|3896.5|3922.6|3910.6|3907.9|3895.9|14
1614235800000|2021-02-25 06:50:00|3908|3896|3920.2|3908.2|3921.2|3909.2|3908|3896|30
1614236100000|2021-02-25 06:55:00|3919.7|3907.7|3923|3911|3923|3911|3915.2|3903.2|19
1614236400000|2021-02-25 07:00:00|3922.5|3910.5|3919.3|3907.3|3922.5|3910.5|3914.7|3902.7|10
1614236700000|2021-02-25 07:05:00|3918.3|3906.3|3914.2|3902.2|3920.3|3908.3|3912.2|3900.2|8
1614237000000|2021-02-25 07:10:00|3914.8|3902.8|3904.4|3892.4|3914.8|3902.8|3904.4|3892.4|17
1614237300000|2021-02-25 07:15:00|3904.5|3892.5|3908.9|3896.9|3913.9|3901.9|3904|3892|54
1614237600000|2021-02-25 07:20:00|3908.8|3896.8|3917.9|3905.9|3921.8|3909.8|3908.8|3896.8|6
1614237900000|2021-02-25 07:25:00|3917.8|3905.8|3929.1|3917.1|3930.2|3918.2|3916.4|3904.4|72
1614238200000|2021-02-25 07:30:00|3929.2|3917.2|3927.2|3915.2|3931.9|3919.9|3924.2|3912.2|68
1614238500000|2021-02-25 07:35:00|3927.7|3915.7|3917.7|3905.7|3928.2|3916.2|3917.1|3905.1|8
1614238800000|2021-02-25 07:40:00|3919.5|3907.5|3920.6|3908.6|3921.1|3909.1|3910|3898|24
1614239100000|2021-02-25 07:45:00|3920.5|3908.5|3924.9|3912.9|3926.4|3914.4|3920.5|3908.5|18
1614239400000|2021-02-25 07:50:00|3925.3|3913.3|3916.9|3904.9|3925.9|3913.9|3916.4|3904.4|7
1614239700000|2021-02-25 07:55:00|3915.6|3903.6|3915.3|3903.3|3919|3907|3908.9|3896.9|9
1614240000000|2021-02-25 08:00:00|3915.4|3903.4|3920.6|3908.6|3921.8|3909.8|3912.8|3900.8|32
1614240300000|2021-02-25 08:05:00|3920.7|3908.7|3911.1|3899.1|3922.7|3910.7|3909.6|3897.6|16
1614240600000|2021-02-25 08:10:00|3910.7|3898.7|3914.4|3902.4|3916.5|3904.5|3910.1|3898.1|152
1614240900000|2021-02-25 08:15:00|3914.9|3902.9|3915.4|3903.4|3916.5|3904.5|3912.4|3900.4|21
1614241200000|2021-02-25 08:20:00|3915.9|3903.9|3923.8|3911.8|3923.9|3911.9|3915.4|3903.4|77
1614241500000|2021-02-25 08:25:00|3923.7|3911.7|3927.8|3915.8|3927.8|3915.8|3921.3|3909.3|33
1614241800000|2021-02-25 08:30:00|3927.4|3915.4|3928.6|3916.6|3931.3|3919.3|3925.2|3913.2|15
1614242100000|2021-02-25 08:35:00|3926.8|3914.8|3930.8|3918.8|3931.3|3919.3|3926.3|3914.3|17
1614242400000|2021-02-25 08:40:00|3931.3|3919.3|3938|3926|3938|3926|3931.3|3919.3|46
1614242700000|2021-02-25 08:45:00|3937.9|3925.9|3943.4|3931.4|3944.6|3932.6|3936.4|3924.4|58
1614243000000|2021-02-25 08:50:00|3943.9|3931.9|3944.4|3932.4|3946.3|3934.3|3938|3926|36
1614243300000|2021-02-25 08:55:00|3943.9|3931.9|3946.5|3934.5|3949.4|3937.4|3940.2|3928.2|80
1614243600000|2021-02-25 09:00:00|3946.4|3934.4|3939|3927|3948.9|3936.9|3935.4|3923.4|28
1614243900000|2021-02-25 09:05:00|3939.5|3927.5|3943.9|3931.9|3945.9|3933.9|3938.5|3926.5|29
1614244200000|2021-02-25 09:10:00|3944.4|3932.4|3947|3935|3948.7|3936.7|3939.9|3927.9|69
1614244500000|2021-02-25 09:15:00|3945.6|3933.6|3943.6|3931.6|3946.6|3934.6|3942.6|3930.6|166
1614244800000|2021-02-25 09:20:00|3943.1|3931.1|3937.7|3925.7|3943.1|3931.1|3937.6|3925.6|56
1614245100000|2021-02-25 09:25:00|3937.6|3925.6|3937.6|3925.6|3941.2|3929.2|3935.1|3923.1|85
1614245400000|2021-02-25 09:30:00|3937.2|3925.2|3929.6|3917.6|3937.6|3925.6|3925.6|3913.6|47
1614245700000|2021-02-25 09:35:00|3930.1|3918.1|3922.4|3910.4|3934.6|3922.6|3922|3910|22
1614246000000|2021-02-25 09:40:00|3922|3910|3927.5|3915.5|3928.6|3916.6|3921|3909|157
1614246300000|2021-02-25 09:45:00|3928.5|3916.5|3944.6|3932.6|3946.1|3934.1|3928|3916|55
1614246600000|2021-02-25 09:50:00|3944.1|3932.1|3947.3|3935.3|3952.6|3940.6|3942.5|3930.5|157
1614246900000|2021-02-25 09:55:00|3949.8|3937.8|3950.3|3938.3|3953.5|3941.5|3927.1|3915.1|135
1614306600000|2021-02-26 02:30:00|3865.3|3849.3|3876.5|3864.5|3879.3|3867.3|3863.3|3848.8|110
1614306900000|2021-02-26 02:35:00|3876.6|3864.6|3870.6|3858.6|3878|3865.3|3870.6|3858.6|72
1614307200000|2021-02-26 02:40:00|3870.7|3858.7|3877.8|3865.8|3877.8|3865.8|3870.5|3858.5|114
1614307500000|2021-02-26 02:45:00|3878.2|3866.2|3881.6|3869.6|3888.3|3876.3|3878.2|3866.2|43
1614307800000|2021-02-26 02:50:00|3881.1|3869.1|3881.7|3869.7|3891.1|3879.1|3880.7|3868.7|31
1614308100000|2021-02-26 02:55:00|3881.1|3869.1|3882.6|3870.6|3885.2|3873.2|3876.7|3864.7|39
1614308400000|2021-02-26 03:00:00|3882.1|3870.1|3889.3|3877.3|3890.4|3878.4|3881.2|3869.2|21
1614308700000|2021-02-26 03:05:00|3888.8|3876.8|3892.3|3880.3|3892.3|3880.3|3885.8|3873.8|0
1614309000000|2021-02-26 03:10:00|3892.9|3880.9|3891.1|3879.1|3895.7|3883.7|3887.1|3875.1|23
1614309300000|2021-02-26 03:15:00|3890.6|3878.6|3899.1|3887.1|3902.7|3890.7|3888.1|3876.1|2
1614309600000|2021-02-26 03:20:00|3898.7|3886.7|3894.7|3882.7|3899.2|3887.2|3890.7|3878.7|6
1614309900000|2021-02-26 03:25:00|3895.7|3883.7|3903|3891|3904|3892|3895.7|3883.7|20
1614310200000|2021-02-26 03:30:00|3902.9|3890.9|3900.5|3888.5|3903.4|3891.4|3897.9|3885.9|12
1614310500000|2021-02-26 03:35:00|3900.9|3888.9|3896.4|3884.4|3902|3890|3894.4|3882.4|16
1614310800000|2021-02-26 03:40:00|3896|3884|3895.9|3883.9|3899.9|3887.9|3892.5|3880.5|2
1614311100000|2021-02-26 03:45:00|3895.4|3883.4|3898.1|3886.1|3899.5|3887.5|3893.4|3881.4|15
1614311400000|2021-02-26 03:50:00|3898|3886|3904.2|3892.2|3909.7|3897.7|3897.6|3885.6|17
1614311700000|2021-02-26 03:55:00|3903.2|3891.2|3906.1|3894.1|3906.2|3894.2|3901.7|3889.7|24
1614312000000|2021-02-26 04:00:00|3906.6|3894.6|3910.6|3898.6|3912|3900|3903.7|3891.7|69
1614312300000|2021-02-26 04:05:00|3911.1|3899.1|3906.7|3894.7|3912.1|3900.1|3905.1|3893.1|40
1614312600000|2021-02-26 04:10:00|3906.6|3894.6|3903.7|3891.7|3906.7|3894.7|3902.4|3890.4|30
1614312900000|2021-02-26 04:15:00|3904.2|3892.2|3906.3|3894.3|3907.1|3895.1|3902.3|3890.3|75
1614313200000|2021-02-26 04:20:00|3906.8|3894.8|3891.8|3879.8|3906.8|3894.8|3890.9|3878.9|98
1614313500000|2021-02-26 04:25:00|3892.2|3880.2|3893|3881|3894.4|3882.4|3890.5|3878.5|25
1614321000000|2021-02-26 06:30:00|3903.4|3891.4|3917.2|3905.2|3919.9|3907.9|3900.9|3888.9|70
1614321300000|2021-02-26 06:35:00|3917.3|3905.3|3904.8|3892.8|3917.3|3905.3|3903.3|3891.3|13
1614321600000|2021-02-26 06:40:00|3904.9|3892.9|3892.3|3880.3|3906|3894|3892.3|3880.3|32
1614321900000|2021-02-26 06:45:00|3892.4|3880.4|3887.9|3875.9|3892.4|3880.4|3882.3|3870.3|40
1614322200000|2021-02-26 06:50:00|3887.8|3875.8|3882.2|3870.2|3888.9|3876.9|3881.7|3869.7|46
1614322500000|2021-02-26 06:55:00|3881.8|3869.8|3884.3|3872.3|3888|3876|3881.8|3869.8|34
1614322800000|2021-02-26 07:00:00|3883.8|3871.8|3885.9|3873.9|3892.3|3880.3|3882.3|3870.3|27
1614323100000|2021-02-26 07:05:00|3885.4|3873.4|3883|3871|3886.4|3874.4|3881.9|3869.9|10
1614323400000|2021-02-26 07:10:00|3883.4|3871.4|3880.3|3868.3|3886|3874|3876.6|3864.6|70
1614323700000|2021-02-26 07:15:00|3880.5|3868.5|3886.3|3874.3|3891.7|3879.7|3876.8|3864.8|62
1614324000000|2021-02-26 07:20:00|3886.7|3874.7|3888.4|3876.4|3890.1|3878.1|3886.7|3874.7|7
1614324300000|2021-02-26 07:25:00|3888.3|3876.3|3893.5|3881.5|3897.6|3885.6|3887.7|3875.7|30
1614324600000|2021-02-26 07:30:00|3893.4|3881.4|3889.2|3877.2|3893.8|3881.8|3885.3|3873.3|113
1614324900000|2021-02-26 07:35:00|3888.8|3876.8|3886.2|3874.2|3890.4|3878.4|3884.7|3872.7|129
1614325200000|2021-02-26 07:40:00|3886.3|3874.3|3892.1|3880.1|3894|3882|3886.3|3874.3|57
1614325500000|2021-02-26 07:45:00|3892.6|3880.6|3884|3872|3895.6|3883.6|3882.4|3870.4|43
1614325800000|2021-02-26 07:50:00|3883.9|3871.9|3888.3|3876.3|3890.3|3878.3|3882.9|3870.9|1
1614326100000|2021-02-26 07:55:00|3888.2|3876.2|3881.9|3869.9|3890.9|3878.9|3881.9|3869.9|30
1614326400000|2021-02-26 08:00:00|3881.8|3869.8|3877.8|3865.8|3882.9|3870.9|3877.3|3865.3|21
1614326700000|2021-02-26 08:05:00|3877.4|3865.4|3881.7|3869.7|3881.7|3869.7|3872.1|3860.1|38
1614327000000|2021-02-26 08:10:00|3881.2|3869.2|3886.5|3874.5|3888.5|3876.5|3881.2|3869.2|97
1614327300000|2021-02-26 08:15:00|3886.1|3874.1|3886.6|3874.6|3890|3878|3883|3871|32
1614327600000|2021-02-26 08:20:00|3887.1|3875.1|3890.6|3878.6|3892.5|3880.5|3887.1|3875.1|33
1614327900000|2021-02-26 08:25:00|3892.1|3880.1|3895.2|3883.2|3898.7|3886.7|3892.1|3880.1|102
1614328200000|2021-02-26 08:30:00|3894.2|3882.2|3893.2|3881.2|3894.2|3882.2|3892.3|3880.3|19
1614328500000|2021-02-26 08:35:00|3892.1|3880.1|3889.6|3877.6|3893.1|3881.1|3889.1|3877.1|6
1614328800000|2021-02-26 08:40:00|3889.1|3877.1|3886.5|3874.5|3889.3|3877.3|3881.5|3869.5|17
1614329100000|2021-02-26 08:45:00|3885.5|3873.5|3880.1|3868.1|3886|3874|3877.9|3865.9|32
1614329400000|2021-02-26 08:50:00|3879.1|3867.1|3874.6|3862.6|3880.5|3868.5|3873.6|3861.6|3
1614329700000|2021-02-26 08:55:00|3873.1|3861.1|3880.6|3868.6|3880.9|3868.9|3872.1|3860.1|143
1614330000000|2021-02-26 09:00:00|3880.8|3868.8|3890.2|3878.2|3890.7|3878.7|3879.1|3867.1|26
1614330300000|2021-02-26 09:05:00|3890.6|3878.6|3903.4|3891.4|3903.6|3891.6|3890.6|3878.6|12
1614330600000|2021-02-26 09:10:00|3903|3891|3899.4|3887.4|3903.7|3891.7|3899.3|3887.3|18
1614330900000|2021-02-26 09:15:00|3899.8|3887.8|3902.9|3890.9|3911.8|3899.8|3898.3|3886.3|12
1614331200000|2021-02-26 09:20:00|3905.4|3893.4|3900.3|3888.3|3905.8|3893.8|3900.2|3888.2|18
1614331500000|2021-02-26 09:25:00|3899.8|3887.8|3899.9|3887.9|3902.4|3890.4|3899.3|3887.3|14
1614331800000|2021-02-26 09:30:00|3900.9|3888.9|3897.2|3885.2|3900.9|3888.9|3894.9|3882.9|42
1614332100000|2021-02-26 09:35:00|3897.6|3885.6|3898.8|3886.8|3900.8|3888.8|3897.2|3885.2|57
1614332400000|2021-02-26 09:40:00|3899.7|3887.7|3904.4|3892.4|3904.9|3892.9|3897.8|3885.8|113
1614332700000|2021-02-26 09:45:00|3904.3|3892.3|3901.9|3889.9|3904.9|3892.9|3899.7|3887.7|16
1614333000000|2021-02-26 09:50:00|3901.8|3889.8|3896.8|3884.8|3902.9|3890.9|3895.3|3883.3|23
1614333300000|2021-02-26 09:55:00|3896.7|3884.7|3899.7|3887.7|3903.5|3891.5|3892.8|3880.8|165
1614565800000|2021-03-01 02:30:00|3957.7|3945.7|3935.6|3923.6|3959.9|3947.9|3926.7|3914.7|128
1614566100000|2021-03-01 02:35:00|3935.3|3923.3|3949.8|3937.8|3951.2|3939.2|3917.5|3897.5|139
1614566400000|2021-03-01 02:40:00|3949.7|3937.7|3954.9|3942.9|3955.8|3943.8|3949.7|3937.7|98
1614566700000|2021-03-01 02:45:00|3954.8|3942.8|3952.4|3940.4|3958.2|3946.2|3951.4|3939.4|150
1614567000000|2021-03-01 02:50:00|3953|3941|3955.8|3943.8|3961.9|3949.9|3953|3941|48
1614567300000|2021-03-01 02:55:00|3956.3|3944.3|3948.5|3936.5|3956.3|3944.3|3944.2|3932.2|78
1614567600000|2021-03-01 03:00:00|3948.4|3936.4|3929.9|3917.9|3948.4|3936.4|3929.9|3917.9|45
1614567900000|2021-03-01 03:05:00|3930.3|3918.3|3938|3926|3938|3926|3930.3|3918.3|80
1614568200000|2021-03-01 03:10:00|3937.8|3925.8|3939.8|3927.8|3942.4|3930.4|3936.8|3924.8|231
1614568500000|2021-03-01 03:15:00|3940.2|3928.2|3937.8|3925.8|3945.2|3933.2|3935.2|3923.2|104
1614568800000|2021-03-01 03:20:00|3937.4|3925.4|3939.3|3927.3|3939.5|3927.5|3936.1|3924.1|65
1614569100000|2021-03-01 03:25:00|3939.2|3927.2|3937|3925|3939.3|3927.3|3933.8|3921.8|33
1614569400000|2021-03-01 03:30:00|3936.9|3924.9|3931|3919|3937.3|3925.3|3927.8|3915.8|10
1614569700000|2021-03-01 03:35:00|3930.5|3918.5|3918.5|3906.5|3930.5|3918.5|3918.5|3906.5|59
1614570000000|2021-03-01 03:40:00|3919.1|3907.1|3912.1|3900.1|3919.5|3907.5|3911.1|3899.1|30
1614570300000|2021-03-01 03:45:00|3912.2|3900.2|3912.1|3900.1|3913.2|3901.2|3911.6|3899.6|0
1614570600000|2021-03-01 03:50:00|3912.2|3900.2|3921.3|3909.3|3923.8|3911.8|3907.6|3895.6|47
1614570900000|2021-03-01 03:55:00|3921.8|3909.8|3925.8|3913.8|3926.4|3914.4|3921.8|3909.6|35
1614571200000|2021-03-01 04:00:00|3925.3|3913.3|3925.8|3913.8|3930.6|3918.6|3925.3|3913.3|4
1614571500000|2021-03-01 04:05:00|3926.2|3914.2|3923.4|3911.4|3927.2|3915.2|3920.4|3908.4|14
1614571800000|2021-03-01 04:10:00|3923.1|3911.1|3923|3911|3925.1|3913.1|3920.7|3908.7|19
1614572100000|2021-03-01 04:15:00|3923.2|3911.2|3925.1|3913.1|3925.1|3913.1|3920.3|3908.3|26
1614572400000|2021-03-01 04:20:00|3925.5|3913.5|3930.9|3918.9|3932.3|3920.3|3925.4|3913.4|67
1614572700000|2021-03-01 04:25:00|3931|3919|3934.4|3922.4|3934.4|3922.4|3930.6|3918.6|60
1614580200000|2021-03-01 06:30:00|3905.5|3893.5|3903.3|3891.3|3909.3|3897.3|3899.6|3887.6|80
1614580500000|2021-03-01 06:35:00|3903.4|3891.4|3901.1|3889.1|3903.4|3891.4|3896.1|3884.1|10
1614580800000|2021-03-01 06:40:00|3901|3889|3892.3|3880.3|3901|3889|3891.4|3879.4|60
1614581100000|2021-03-01 06:45:00|3891.9|3879.9|3884|3872|3891.9|3879.9|3881.7|3869.7|80
1614581400000|2021-03-01 06:50:00|3884.1|3872.1|3896.4|3884.4|3896.4|3884.4|3883.7|3871.7|145
1614581700000|2021-03-01 06:55:00|3896|3884|3892.7|3880.7|3896.3|3884.3|3892.7|3880.7|15
1614582000000|2021-03-01 07:00:00|3892.8|3880.8|3895.2|3883.2|3899.3|3887.3|3892.4|3880.4|7
1614582300000|2021-03-01 07:05:00|3895.1|3883.1|3902.8|3890.8|3904.3|3892.3|3895.1|3883.1|6
1614582600000|2021-03-01 07:10:00|3901.5|3889.5|3900.1|3888.1|3901.6|3889.6|3897.9|3885.9|2
1614582900000|2021-03-01 07:15:00|3900.7|3888.7|3902.9|3890.9|3905.6|3893.6|3900.7|3888.7|1
1614583200000|2021-03-01 07:20:00|3902.5|3890.5|3900.7|3888.7|3903.3|3891.3|3900.7|3888.7|15
1614583500000|2021-03-01 07:25:00|3901.2|3889.2|3892.8|3880.8|3903.9|3891.9|3890.9|3878.9|16
1614583800000|2021-03-01 07:30:00|3892.4|3880.4|3885.5|3873.5|3893.4|3881.4|3883.7|3871.7|80
1614584100000|2021-03-01 07:35:00|3885.9|3873.9|3876|3864|3886.4|3874.4|3875.3|3863.3|44
1614584400000|2021-03-01 07:40:00|3875.6|3863.6|3869.1|3857.1|3876.5|3864.5|3864.1|3852.1|60
1614584700000|2021-03-01 07:45:00|3868.6|3856.6|3865.1|3853.1|3869.3|3857.3|3863.7|3851.7|26
1614585000000|2021-03-01 07:50:00|3865.2|3853.2|3854.2|3842.2|3868.7|3856.7|3854.1|3842.1|10
1614585300000|2021-03-01 07:55:00|3854.1|3842.1|3859.6|3847.6|3863.2|3851.2|3853|3841|5
1614585600000|2021-03-01 08:00:00|3859.9|3847.9|3842.8|3830.8|3861.1|3849.1|3842.8|3830.8|49
1614585900000|2021-03-01 08:05:00|3842.4|3830.4|3841.9|3829.9|3847.9|3835.9|3837.9|3825.9|22
1614586200000|2021-03-01 08:10:00|3841|3829|3847.6|3835.6|3848.7|3836.7|3841|3829|64
1614586500000|2021-03-01 08:15:00|3848|3836|3843.7|3831.7|3853.6|3841.6|3843.6|3831.6|73
1614586800000|2021-03-01 08:20:00|3843.8|3831.8|3850.7|3838.7|3850.7|3838.7|3843.7|3831.7|4
1614587100000|2021-03-01 08:25:00|3850|3838|3857.1|3845.1|3860.5|3848.5|3847.7|3835.7|28
1614587400000|2021-03-01 08:30:00|3856.6|3844.6|3855.2|3843.2|3858.6|3846.6|3849.7|3837.7|9
1614587700000|2021-03-01 08:35:00|3856.1|3844.1|3852.6|3840.6|3856.1|3844.1|3851.1|3839.1|18
1614588000000|2021-03-01 08:40:00|3852.5|3840.5|3850.6|3838.6|3858.2|3846.2|3847.3|3835.3|6
1614588300000|2021-03-01 08:45:00|3848.7|3836.7|3854.7|3842.7|3857.3|3845.3|3847.7|3835.7|29
1614588600000|2021-03-01 08:50:00|3854.2|3842.2|3857.7|3845.7|3857.7|3845.7|3848.7|3836.7|28
1614588900000|2021-03-01 08:55:00|3857.5|3845.5|3850.2|3838.2|3860|3848|3844.4|3832.4|39
1614589200000|2021-03-01 09:00:00|3850.1|3838.1|3844.1|3832.1|3851.1|3839.1|3842.1|3830.1|1
1614589500000|2021-03-01 09:05:00|3844.2|3832.2|3831.9|3819.9|3844.4|3832.4|3828.9|3816.9|76
1614589800000|2021-03-01 09:10:00|3832.4|3820.4|3834.5|3822.5|3837|3825|3831.9|3819.9|6
1614590100000|2021-03-01 09:15:00|3833.9|3821.9|3835.6|3823.6|3838.1|3826.1|3831.6|3819.6|9
1614590400000|2021-03-01 09:20:00|3835.4|3823.4|3833.2|3821.2|3835.6|3823.6|3831.1|3819.1|10
1614590700000|2021-03-01 09:25:00|3833.9|3821.9|3835.9|3823.9|3837.6|3825.6|3833.9|3821.9|6
1614591000000|2021-03-01 09:30:00|3835.7|3823.7|3826.4|3814.4|3836|3824|3816|3804|42
1614591300000|2021-03-01 09:35:00|3824.9|3812.9|3822.9|3810.9|3825.6|3813.6|3815.4|3803.4|74
1614591600000|2021-03-01 09:40:00|3823.4|3811.4|3818.2|3806.2|3824.4|3812.4|3813.9|3801.9|68
1614591900000|2021-03-01 09:45:00|3817.4|3805.4|3819.5|3807.5|3819.5|3807.5|3815.5|3803.5|19
1614592200000|2021-03-01 09:50:00|3819|3807|3819.8|3807.8|3819.8|3807.8|3812.8|3800.8|76
1614592500000|2021-03-01 09:55:00|3820.7|3808.7|3816.8|3800.8|3834.8|3822.8|3811.8|3799.8|255
1614652200000|2021-03-02 02:30:00|3764.9|3752.9|3768.8|3756.8|3775|3763|3756.5|3744.3|167
1614652500000|2021-03-02 02:35:00|3768.6|3756.6|3759.6|3747.6|3769.8|3757.8|3759.6|3747.6|164
1614652800000|2021-03-02 02:40:00|3758.6|3746.6|3745.6|3733.6|3759.1|3747.1|3742.4|3730.4|253
1614653100000|2021-03-02 02:45:00|3745.1|3733.1|3750.7|3738.7|3752.9|3740.9|3745|3733|132
1614653400000|2021-03-02 02:50:00|3750.6|3738.6|3741.6|3729.6|3750.6|3738.6|3740.5|3728.5|147
1614653700000|2021-03-02 02:55:00|3741.5|3729.5|3743.7|3731.7|3745|3733|3738|3726|144
1614654000000|2021-03-02 03:00:00|3743.2|3731.2|3745.8|3733.8|3748.1|3736.1|3740.2|3728.2|155
1614654300000|2021-03-02 03:05:00|3745.7|3733.7|3750.3|3738.3|3750.3|3738.3|3742.2|3730.2|95
1614654600000|2021-03-02 03:10:00|3750.4|3738.4|3754.7|3742.7|3759.6|3747.6|3748.9|3736.9|267
1614654900000|2021-03-02 03:15:00|3754.6|3742.6|3748.8|3736.8|3754.6|3742.6|3746.8|3734.8|54
1614655200000|2021-03-02 03:20:00|3749.3|3737.3|3747.9|3735.9|3749.3|3737.3|3743.3|3731.3|77
1614655500000|2021-03-02 03:25:00|3748.3|3736.3|3746.2|3734.2|3748.6|3736.6|3745.3|3733.3|98
1614655800000|2021-03-02 03:30:00|3745.9|3733.9|3751.4|3739.4|3751.7|3739.7|3745.2|3733.2|37
1614656100000|2021-03-02 03:35:00|3751.2|3739.2|3748|3736|3752.9|3740.9|3746.5|3734.5|6
1614656400000|2021-03-02 03:40:00|3747.8|3735.8|3745.2|3733.2|3750.2|3738.2|3744.3|3732.3|38
1614656700000|2021-03-02 03:45:00|3744.8|3732.8|3749.2|3737.2|3749.2|3737.2|3744.7|3732.7|4
1614657000000|2021-03-02 03:50:00|3749.3|3737.3|3748.6|3736.6|3749.8|3737.8|3747.2|3735.2|5
1614657300000|2021-03-02 03:55:00|3749.8|3737.8|3749.3|3737.3|3750.1|3738.1|3749.1|3737.1|1
1614657600000|2021-03-02 04:00:00|3749.8|3737.8|3755.8|3743.8|3756.5|3744.5|3749.8|3737.8|59
1614657900000|2021-03-02 04:05:00|3756.3|3744.3|3756.1|3744.1|3757.6|3745.6|3752.9|3740.9|40
1614658200000|2021-03-02 04:10:00|3756.5|3744.5|3762.1|3750.1|3763.1|3751.1|3751.6|3739.6|5
1614658500000|2021-03-02 04:15:00|3762.6|3750.6|3759.6|3747.6|3764.5|3752.5|3759.1|3747.1|1
1614658800000|2021-03-02 04:20:00|3760|3748|3755.1|3743.1|3761.6|3749.6|3755.1|3743.1|0
1614659100000|2021-03-02 04:25:00|3754.9|3742.9|3760.8|3748.8|3760.8|3748.8|3754.4|3742.4|25
1614666600000|2021-03-02 06:30:00|3768.5|3756.5|3756.5|3744.5|3768.5|3756.5|3756.3|3744.3|67
1614666900000|2021-03-02 06:35:00|3757.5|3745.5|3759.2|3747.2|3763.4|3751.4|3756.5|3744.5|43
1614667200000|2021-03-02 06:40:00|3759.6|3747.6|3761|3749|3761|3749|3756.8|3744.8|117
1614667500000|2021-03-02 06:45:00|3759.5|3747.5|3754.1|3742.1|3759.5|3747.5|3749.1|3737.1|134
1614667800000|2021-03-02 06:50:00|3754|3742|3749.3|3737.3|3754.8|3742.8|3749.1|3737.1|89
1614668100000|2021-03-02 06:55:00|3749.6|3737.6|3747.8|3735.8|3750.6|3738.6|3745.9|3733.9|63
1614668400000|2021-03-02 07:00:00|3747.6|3735.6|3738.5|3726.5|3747.8|3735.8|3738.5|3726.5|95
1614668700000|2021-03-02 07:05:00|3738.7|3726.7|3742.5|3730.5|3742.6|3730.6|3738.2|3726.2|57
1614669000000|2021-03-02 07:10:00|3742.6|3730.6|3745.7|3733.7|3748.9|3736.9|3742.6|3730.6|69
1614669300000|2021-03-02 07:15:00|3745.8|3733.8|3749.6|3737.6|3749.6|3737.6|3744.3|3732.3|59
1614669600000|2021-03-02 07:20:00|3749.7|3737.7|3747.5|3735.5|3749.7|3737.7|3745.7|3733.7|48
1614669900000|2021-03-02 07:25:00|3748|3736|3751.2|3739.2|3751.7|3739.7|3748|3736|39
1614670200000|2021-03-02 07:30:00|3751.4|3739.4|3750.6|3738.6|3751.7|3739.7|3749.6|3737.6|1
1614670500000|2021-03-02 07:35:00|3751|3739|3749.9|3737.9|3751.3|3739.3|3747.5|3735.5|37
1614670800000|2021-03-02 07:40:00|3749.7|3737.7|3751.6|3739.6|3751.7|3739.7|3749.7|3737.7|5
1614671100000|2021-03-02 07:45:00|3751.7|3739.7|3756.9|3744.9|3756.9|3744.9|3750.3|3738.3|85
1614671400000|2021-03-02 07:50:00|3756.5|3744.5|3751.5|3739.5|3756.5|3744.5|3750.9|3738.9|19
1614671700000|2021-03-02 07:55:00|3751.9|3739.9|3752.3|3740.3|3752.8|3740.8|3750.6|3738.6|6
1614672000000|2021-03-02 08:00:00|3752.8|3740.8|3750|3738|3754.5|3742.5|3747.7|3735.7|49
1614672300000|2021-03-02 08:05:00|3749.9|3737.9|3752.3|3740.3|3752.3|3740.3|3749.4|3737.4|0
1614672600000|2021-03-02 08:10:00|3753.3|3741.3|3755.2|3743.2|3756.4|3744.4|3753.3|3741.3|36
1614672900000|2021-03-02 08:15:00|3755.4|3743.4|3751.7|3739.7|3755.4|3743.4|3750.1|3738.1|40
1614673200000|2021-03-02 08:20:00|3751.6|3739.6|3749.7|3737.7|3751.9|3739.9|3748.6|3736.6|5
1614673500000|2021-03-02 08:25:00|3750.1|3738.1|3741.4|3729.4|3750.2|3738.2|3741.4|3729.4|66
1614673800000|2021-03-02 08:30:00|3740.9|3728.9|3749.5|3737.5|3750.9|3738.9|3738.6|3726.6|79
1614674100000|2021-03-02 08:35:00|3749.7|3737.7|3752.5|3740.5|3754|3742|3747.5|3735.5|9
1614674400000|2021-03-02 08:40:00|3752.4|3740.4|3746.5|3734.5|3754|3742|3744.5|3732.5|17
1614674700000|2021-03-02 08:45:00|3746.2|3734.2|3748.7|3736.7|3750.6|3738.6|3745.9|3733.9|2
1614675000000|2021-03-02 08:50:00|3748.5|3736.5|3745.8|3733.8|3749.1|3737.1|3745.5|3733.5|2
1614675300000|2021-03-02 08:55:00|3746|3734|3742.4|3730.4|3747.3|3735.3|3739.9|3727.9|33
1614675600000|2021-03-02 09:00:00|3742.8|3730.8|3750.8|3738.8|3751.4|3739.4|3742.8|3730.8|8
1614675900000|2021-03-02 09:05:00|3750.1|3738.1|3751.4|3739.4|3752.9|3740.9|3746.8|3734.8|27
1614676200000|2021-03-02 09:10:00|3751.5|3739.5|3753.1|3741.1|3753.3|3741.3|3750.9|3738.9|16
1614676500000|2021-03-02 09:15:00|3753.5|3741.5|3760|3748|3770.4|3758.4|3753.4|3741.4|183
1614676800000|2021-03-02 09:20:00|3760.1|3748.1|3773.7|3761.7|3773.7|3761.7|3759.6|3747.6|85
1614677100000|2021-03-02 09:25:00|3773.9|3761.9|3786.7|3774.7|3789.7|3777.7|3773.4|3761.4|126
1614677400000|2021-03-02 09:30:00|3786.6|3774.6|3778.6|3766.6|3788.1|3776.1|3768.3|3750.9|121
1614677700000|2021-03-02 09:35:00|3778.4|3766.4|3779.3|3767.3|3785.2|3773.2|3776.3|3764.3|20
1614678000000|2021-03-02 09:40:00|3779.7|3767.7|3774.3|3762.3|3781.8|3769.8|3769.7|3757.7|6
1614678300000|2021-03-02 09:45:00|3775.4|3763.4|3769.9|3757.9|3776.2|3764.2|3767.5|3755.5|47
1614678600000|2021-03-02 09:50:00|3769.4|3757.4|3770.3|3758.3|3775.6|3763.6|3768.1|3756.1|48
1614678900000|2021-03-02 09:55:00|3769.8|3757.8|3772.8|3760.8|3775.5|3763.5|3768.8|3756.8|183
1614738600000|2021-03-03 02:30:00|3758.2|3746.2|3765.1|3753.1|3771|3758.5|3747.3|3735.3|163
1614738900000|2021-03-03 02:35:00|3764.8|3752.8|3753.7|3741.7|3764.8|3752.8|3752.9|3740.9|116
1614739200000|2021-03-03 02:40:00|3754.2|3742.2|3743.5|3731.5|3757.4|3745.4|3743.5|3731.5|65
1614739500000|2021-03-03 02:45:00|3743.9|3731.9|3750.1|3738.1|3751.2|3739.2|3738.2|3725.4|75
1614739800000|2021-03-03 02:50:00|3750.2|3738.2|3751.3|3739.3|3753.2|3741.2|3747.2|3735.2|17
1614740100000|2021-03-03 02:55:00|3750.9|3738.9|3744.9|3732.9|3753.4|3741.4|3744.2|3732.2|49
1614740400000|2021-03-03 03:00:00|3744.4|3732.4|3745.8|3733.8|3746|3734|3736.6|3724.6|22
1614740700000|2021-03-03 03:05:00|3745.7|3733.7|3736.6|3724.6|3749.1|3737.1|3736.4|3724.4|45
1614741000000|2021-03-03 03:10:00|3737.9|3725.9|3745.1|3733.1|3746.4|3734.4|3737.9|3725.9|8
1614741300000|2021-03-03 03:15:00|3744.6|3732.6|3744.4|3732.4|3746.6|3734.6|3744.4|3732.4|35
1614741600000|2021-03-03 03:20:00|3744.9|3732.9|3746.1|3734.1|3748.7|3736.7|3744.4|3732.4|21
1614741900000|2021-03-03 03:25:00|3745.9|3733.9|3747.2|3735.2|3747.7|3735.7|3742.1|3730.1|108
1614742200000|2021-03-03 03:30:00|3748.2|3736.2|3745.7|3733.7|3749.8|3737.8|3742.8|3730.8|195
1614742500000|2021-03-03 03:35:00|3746.2|3734.2|3743.4|3731.4|3746.2|3734.2|3743.1|3731.1|19
1614742800000|2021-03-03 03:40:00|3743.3|3731.3|3743.2|3731.2|3743.4|3731.4|3742.5|3730.5|4
1614743100000|2021-03-03 03:45:00|3744.2|3732.2|3752.2|3740.2|3753.5|3741.5|3742.7|3730.7|5
1614743400000|2021-03-03 03:50:00|3752|3740|3750.9|3738.9|3755.3|3743.3|3748.6|3736.6|10
1614743700000|2021-03-03 03:55:00|3750.7|3738.7|3750.5|3738.5|3755.5|3743.5|3750.5|3738.5|44
1614744000000|2021-03-03 04:00:00|3750.9|3738.9|3750.4|3738.4|3751.4|3739.4|3747.2|3735.2|12
1614744300000|2021-03-03 04:05:00|3750|3738|3749.6|3737.6|3750.3|3738.3|3748.8|3736.8|35
1614744600000|2021-03-03 04:10:00|3749.3|3737.3|3749.4|3737.4|3752.4|3740.4|3748.8|3736.8|1
1614744900000|2021-03-03 04:15:00|3749.9|3737.9|3746.2|3734.2|3750.3|3738.3|3746.1|3734.1|3
1614745200000|2021-03-03 04:20:00|3746.1|3734.1|3745|3733|3746.1|3734.1|3744.4|3732.4|62
1614745500000|2021-03-03 04:25:00|3745.1|3733.1|3747.3|3735.3|3747.7|3735.7|3744.9|3732.9|62
1614753000000|2021-03-03 06:30:00|3771.8|3759.8|3792.1|3780.1|3792.5|3780.5|3769.1|3757.1|121
1614753300000|2021-03-03 06:35:00|3792.8|3780.8|3790.6|3778.6|3797.5|3785.5|3787.5|3775.5|28
1614753600000|2021-03-03 06:40:00|3791.1|3779.1|3789.8|3777.8|3793.1|3781.1|3785.1|3773.1|64
1614753900000|2021-03-03 06:45:00|3789.6|3777.6|3788.7|3776.7|3792.1|3780.1|3785.8|3773.8|94
1614754200000|2021-03-03 06:50:00|3788.8|3776.8|3783.6|3771.6|3788.8|3776.8|3783.6|3771.6|135
1614754500000|2021-03-03 06:55:00|3783.8|3771.8|3784.5|3772.5|3787.5|3775.5|3782.3|3770.3|139
1614754800000|2021-03-03 07:00:00|3784.2|3772.2|3773.4|3761.4|3784.2|3772.2|3767.2|3755.2|125
1614755100000|2021-03-03 07:05:00|3772.6|3760.6|3776.3|3764.3|3776.3|3764.3|3767.7|3755.7|56
1614755400000|2021-03-03 07:10:00|3776.1|3764.1|3781.1|3769.1|3782.6|3770.6|3776.1|3764.1|12
1614755700000|2021-03-03 07:15:00|3781.8|3769.8|3793.7|3781.7|3793.7|3781.7|3781.8|3769.8|49
1614756000000|2021-03-03 07:20:00|3793.4|3781.4|3795|3783|3795.2|3783.2|3793.4|3781.4|87
1614756300000|2021-03-03 07:25:00|3794.4|3782.4|3788.4|3776.4|3794.4|3782.4|3785.4|3773.4|8
1614756600000|2021-03-03 07:30:00|3788.2|3776.2|3791.8|3779.8|3791.8|3779.8|3785.9|3773.9|11
1614756900000|2021-03-03 07:35:00|3792.2|3780.2|3790.8|3778.8|3792.2|3780.2|3788.7|3776.7|3
1614757200000|2021-03-03 07:40:00|3790.3|3778.3|3791.6|3779.6|3796|3784|3787.8|3775.8|67
1614757500000|2021-03-03 07:45:00|3791.3|3779.3|3788.2|3776.2|3791.8|3779.8|3784.2|3772.2|4
1614757800000|2021-03-03 07:50:00|3787.7|3775.7|3781.1|3769.1|3787.7|3775.7|3778.4|3766.4|89
1614758100000|2021-03-03 07:55:00|3781.2|3769.2|3782.2|3770.2|3784.5|3772.5|3780.7|3768.7|29
1614758400000|2021-03-03 08:00:00|3781.7|3769.7|3777.4|3765.4|3781.9|3769.9|3777.1|3765.1|52
1614758700000|2021-03-03 08:05:00|3777.1|3765.1|3783.1|3771.1|3784.1|3772.1|3777.1|3765.1|21
1614759000000|2021-03-03 08:10:00|3783.3|3771.3|3788.5|3776.5|3791.1|3779.1|3783.1|3771.1|7
1614759300000|2021-03-03 08:15:00|3788.4|3776.4|3793.1|3781.1|3794.7|3782.7|3788.4|3776.4|1
1614759600000|2021-03-03 08:20:00|3792.7|3780.7|3789.4|3777.4|3792.9|3780.9|3789.4|3777.4|0
1614759900000|2021-03-03 08:25:00|3789.6|3777.6|3789.2|3777.2|3795.4|3783.4|3789.2|3777.2|29
1614760200000|2021-03-03 08:30:00|3789.8|3777.8|3786.5|3774.5|3789.8|3777.8|3785.5|3773.5|67
1614760500000|2021-03-03 08:35:00|3786.2|3774.2|3787.7|3775.7|3787.7|3775.7|3783.2|3771.2|0
1614760800000|2021-03-03 08:40:00|3787|3775|3783.3|3771.3|3787.7|3775.7|3783|3771|0
1614761100000|2021-03-03 08:45:00|3784.4|3772.4|3789.8|3777.8|3791.9|3779.9|3784.4|3772.4|24
1614761400000|2021-03-03 08:50:00|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3788.1|3776.1|9
1614761700000|2021-03-03 08:55:00|3789.8|3777.8|3785.5|3773.5|3794.7|3782.7|3782.5|3770.5|22
1614762000000|2021-03-03 09:00:00|3784.8|3772.8|3784.5|3772.5|3785.4|3773.4|3781.3|3769.3|35
1614762300000|2021-03-03 09:05:00|3783.1|3771.1|3776.8|3764.8|3785|3773|3776.8|3764.8|74
1614762600000|2021-03-03 09:10:00|3777.2|3765.2|3789.4|3777.4|3790.3|3778.3|3776.8|3764.8|11
1614762900000|2021-03-03 09:15:00|3788.9|3776.9|3793.2|3781.2|3797.1|3785.1|3788.4|3776.4|46
1614763200000|2021-03-03 09:20:00|3793.4|3781.4|3788.6|3776.6|3793.4|3781.4|3785.9|3773.9|36
1614763500000|2021-03-03 09:25:00|3788.4|3776.4|3786.5|3774.5|3788.6|3776.6|3781.7|3769.7|55
1614763800000|2021-03-03 09:30:00|3786.3|3774.3|3789.2|3777.2|3790.7|3778.7|3784.7|3772.7|15
1614764100000|2021-03-03 09:35:00|3788.8|3776.8|3786.8|3774.8|3791.8|3779.8|3781.8|3769.8|61
1614764400000|2021-03-03 09:40:00|3786.5|3774.5|3784.6|3772.6|3790.5|3778.5|3781.3|3769.3|17
1614764700000|2021-03-03 09:45:00|3785.8|3773.8|3786.3|3774.3|3787.6|3775.6|3779.3|3767.3|85
1614765000000|2021-03-03 09:50:00|3786.4|3774.4|3785.6|3773.6|3790.3|3778.3|3783.9|3771.9|96
1614765300000|2021-03-03 09:55:00|3786.6|3774.6|3798.2|3786.2|3799.4|3787.4|3786.2|3774.2|238
1614825000000|2021-03-04 02:30:00|3815.1|3803.1|3810.1|3798.1|3815.4|3803.4|3805.1|3793.1|101
1614825300000|2021-03-04 02:35:00|3810.6|3798.6|3803|3791|3811.2|3799.2|3800.6|3788.6|153
1614825600000|2021-03-04 02:40:00|3803.5|3791.5|3806.1|3794.1|3806.9|3794.9|3801.2|3789.2|71
1614825900000|2021-03-04 02:45:00|3806.4|3794.4|3824.5|3812.5|3826.5|3814.5|3806.1|3794.1|244
1614826200000|2021-03-04 02:50:00|3824.2|3812.2|3829.2|3817.2|3831.9|3819.9|3820|3808|47
1614826500000|2021-03-04 02:55:00|3828.8|3816.8|3838.2|3826.2|3839.2|3827.2|3827.8|3815.8|76
1614826800000|2021-03-04 03:00:00|3839.2|3827.2|3831.5|3819.5|3840.5|3828.5|3825.3|3813.3|98
1614827100000|2021-03-04 03:05:00|3831.7|3819.7|3827.6|3815.6|3833.8|3821.8|3824|3812|88
1614827400000|2021-03-04 03:10:00|3827.3|3815.3|3834.5|3822.5|3835.9|3823.9|3827.3|3815.3|87
1614827700000|2021-03-04 03:15:00|3834.6|3822.6|3840.1|3828.1|3842.8|3830.8|3834.4|3822.4|33
1614828000000|2021-03-04 03:20:00|3840.3|3828.3|3842.1|3830.1|3842.1|3830.1|3834.1|3822.1|73
1614828300000|2021-03-04 03:25:00|3841.9|3829.9|3853.7|3841.7|3854.6|3842.6|3841.9|3829.9|122
1614828600000|2021-03-04 03:30:00|3854.1|3842.1|3860|3848|3860|3848|3853.7|3841.7|42
1614828900000|2021-03-04 03:35:00|3859.5|3847.5|3859|3847|3860.5|3848.5|3858.4|3846.4|42
1614829200000|2021-03-04 03:40:00|3858.7|3846.7|3859|3847|3861.7|3849.7|3858.4|3846.4|120
1614829500000|2021-03-04 03:45:00|3858.7|3846.7|3870.3|3858.3|3871.5|3859.5|3858.4|3846.4|178
1614829800000|2021-03-04 03:50:00|3869.8|3857.8|3877|3865|3878.3|3866.3|3869.8|3857.8|63
1614830100000|2021-03-04 03:55:00|3877.3|3865.3|3865.6|3853.6|3878.7|3866.7|3865.1|3853.1|92
1614830400000|2021-03-04 04:00:00|3865.8|3853.8|3865.6|3853.6|3866.6|3854.6|3864.3|3852.3|32
1614830700000|2021-03-04 04:05:00|3865.8|3853.8|3859.4|3847.4|3865.8|3853.8|3854.8|3842.8|83
1614831000000|2021-03-04 04:10:00|3859.3|3847.3|3861.4|3849.4|3863.6|3851.6|3858.6|3846.6|14
1614831300000|2021-03-04 04:15:00|3860.9|3848.9|3855.2|3843.2|3860.9|3848.9|3854.4|3842.4|23
1614831600000|2021-03-04 04:20:00|3855|3843|3854.2|3842.2|3860.2|3848.2|3853.5|3841.5|85
1614831900000|2021-03-04 04:25:00|3853.9|3841.9|3858.8|3846.8|3861.2|3849.2|3853.5|3841.5|129
1614839400000|2021-03-04 06:30:00|3847.3|3835.3|3846.9|3834.9|3849.1|3837.1|3838.2|3826.2|179
1614839700000|2021-03-04 06:35:00|3847.4|3835.4|3848.1|3836.1|3848.1|3836.1|3846.1|3834.1|198
1614840000000|2021-03-04 06:40:00|3849.2|3837.2|3839.7|3827.7|3850.4|3838.4|3837.2|3825.2|15
1614840300000|2021-03-04 06:45:00|3840.4|3828.4|3845.7|3833.7|3847.7|3835.7|3839|3827|206
1614840600000|2021-03-04 06:50:00|3846.2|3834.2|3849.3|3837.3|3851.3|3839.3|3846.2|3834.2|26
1614840900000|2021-03-04 06:55:00|3849.8|3837.8|3851.6|3839.6|3854|3842|3848.7|3836.7|104
1614841200000|2021-03-04 07:00:00|3852|3840|3857|3845|3857.6|3845.6|3850.5|3838.5|52
1614841500000|2021-03-04 07:05:00|3857.1|3845.1|3862.6|3850.6|3862.9|3850.9|3854.1|3842.1|85
1614841800000|2021-03-04 07:10:00|3862.8|3850.8|3864.3|3852.3|3866.6|3854.6|3861.3|3849.3|43
1614842100000|2021-03-04 07:15:00|3864.9|3852.9|3854.7|3842.7|3865.3|3853.3|3854.7|3842.7|42
1614842400000|2021-03-04 07:20:00|3854.9|3842.9|3855.9|3843.9|3857.7|3845.7|3853.9|3841.9|52
1614842700000|2021-03-04 07:25:00|3856.1|3844.1|3849.4|3837.4|3856.1|3844.1|3843.7|3831.7|1
1614843000000|2021-03-04 07:30:00|3849.5|3837.5|3853.9|3841.9|3855|3843|3844.9|3832.9|27
1614843300000|2021-03-04 07:35:00|3854.2|3842.2|3847.7|3835.7|3857.2|3845.2|3846.2|3834.2|12
1614843600000|2021-03-04 07:40:00|3847.2|3835.2|3849.7|3837.7|3852.7|3840.7|3846.8|3834.8|5
1614843900000|2021-03-04 07:45:00|3850.5|3838.5|3850.1|3838.1|3853.3|3841.3|3849.8|3837.8|0
1614844200000|2021-03-04 07:50:00|3850.3|3838.3|3853|3841|3854.5|3842.5|3850.3|3838.3|18
1614844500000|2021-03-04 07:55:00|3852.8|3840.8|3854.1|3842.1|3855.1|3843.1|3849.8|3837.8|1
1614844800000|2021-03-04 08:00:00|3854.4|3842.4|3852.8|3840.8|3855.1|3843.1|3851.1|3839.1|1
1614845100000|2021-03-04 08:05:00|3852.7|3840.7|3852.7|3840.7|3854.7|3842.7|3851.7|3839.7|0
1614845400000|2021-03-04 08:10:00|3852.9|3840.9|3847.9|3835.9|3853.4|3841.4|3846.7|3834.7|3
1614845700000|2021-03-04 08:15:00|3848.4|3836.4|3846.7|3834.7|3849.4|3837.4|3845.7|3833.7|1
1614846000000|2021-03-04 08:20:00|3847.4|3835.4|3846.8|3834.8|3847.5|3835.5|3845|3833|22
1614846300000|2021-03-04 08:25:00|3847.2|3835.2|3853.8|3841.8|3854.7|3842.7|3846.2|3834.2|18
1614846600000|2021-03-04 08:30:00|3854.3|3842.3|3865.6|3853.6|3866.8|3854.8|3853.3|3841.3|109
1614846900000|2021-03-04 08:35:00|3866|3854|3864|3852|3866.6|3854.6|3858.8|3846.8|9
1614847200000|2021-03-04 08:40:00|3864.3|3852.3|3859.8|3847.8|3866.3|3854.3|3856.8|3844.8|4
1614847500000|2021-03-04 08:45:00|3860.1|3848.1|3861.9|3849.9|3862.8|3850.8|3856.8|3844.8|6
1614847800000|2021-03-04 08:50:00|3862.3|3850.3|3869.7|3857.7|3869.7|3857.7|3862.2|3850.2|113
1614848100000|2021-03-04 08:55:00|3870.9|3858.9|3865.4|3853.4|3872.9|3860.9|3862.7|3850.7|80
1614848400000|2021-03-04 09:00:00|3865.9|3853.9|3864.2|3852.2|3866.4|3854.4|3860.4|3848.4|17
1614848700000|2021-03-04 09:05:00|3864.4|3852.4|3863.7|3851.7|3868.4|3856.4|3863.2|3851.2|43
1614849000000|2021-03-04 09:10:00|3863.9|3851.9|3862.3|3850.3|3863.9|3851.9|3860.8|3848.8|79
1614849300000|2021-03-04 09:15:00|3861.8|3849.8|3868.2|3856.2|3868.8|3856.8|3861.8|3849.8|17
1614849600000|2021-03-04 09:20:00|3867.8|3855.8|3872.3|3860.3|3872.6|3860.6|3862|3850|37
1614849900000|2021-03-04 09:25:00|3872.1|3860.1|3868.5|3856.5|3872.1|3860.1|3867|3855|1
1614850200000|2021-03-04 09:30:00|3869|3857|3868.4|3856.4|3874.1|3862.1|3868.4|3856.4|23
1614850500000|2021-03-04 09:35:00|3868.9|3856.9|3867.3|3855.3|3870.6|3858.6|3864.6|3852.6|48
1614850800000|2021-03-04 09:40:00|3867.1|3855.1|3863.7|3851.7|3868.8|3856.8|3863.7|3851.7|24
1614851100000|2021-03-04 09:45:00|3863.6|3851.6|3853.1|3841.1|3863.6|3851.6|3851.1|3839.1|41
1614851400000|2021-03-04 09:50:00|3852.4|3840.4|3850|3838|3856|3844|3849.9|3837.9|67
1614851700000|2021-03-04 09:55:00|3849.7|3837.7|3836.7|3824.7|3849.7|3837.7|3836.7|3824.7|206
1614911400000|2021-03-05 02:30:00|3801.9|3789.9|3811.6|3799.6|3821.4|3807.9|3798.6|3786.6|38
1614911700000|2021-03-05 02:35:00|3813.7|3801.7|3832.2|3820.2|3832.2|3820.2|3812.4|3800.4|77
1614912000000|2021-03-05 02:40:00|3832.1|3820.1|3843.2|3831.2|3844.9|3832.9|3830.1|3818.1|60
1614912300000|2021-03-05 02:45:00|3843.7|3831.7|3845.9|3833.9|3845.9|3833.9|3839.9|3827.9|12
1614912600000|2021-03-05 02:50:00|3845.4|3833.4|3859.6|3847.6|3859.6|3847.6|3844.5|3832.5|52
1614912900000|2021-03-05 02:55:00|3859.9|3847.9|3874.3|3862.3|3877.6|3865.6|3859.9|3847.9|174
1614913200000|2021-03-05 03:00:00|3874.6|3862.6|3877.9|3865.9|3882.3|3870.3|3869.6|3857.6|66
1614913500000|2021-03-05 03:05:00|3877.7|3865.7|3875.9|3863.9|3879.1|3867.1|3875.7|3863.7|11
1614913800000|2021-03-05 03:10:00|3875|3863|3878.5|3866.5|3880.5|3868.5|3874.2|3862.2|62
1614914100000|2021-03-05 03:15:00|3878.8|3866.8|3871.1|3859.1|3880|3868|3866.1|3854.1|14
1614914400000|2021-03-05 03:20:00|3870.8|3858.8|3871.1|3859.1|3873.6|3861.6|3868.1|3856.1|2
1614914700000|2021-03-05 03:25:00|3871.6|3859.6|3876.6|3864.6|3877.3|3865.3|3871.6|3859.6|19
1614915000000|2021-03-05 03:30:00|3876.3|3864.3|3893|3881|3893.7|3881.7|3875.6|3863.6|155
1614915300000|2021-03-05 03:35:00|3892.7|3880.7|3896.8|3884.8|3896.8|3884.8|3892.7|3880.7|49
1614915600000|2021-03-05 03:40:00|3896.4|3884.4|3891.8|3879.8|3896.4|3884.4|3890|3878|3
1614915900000|2021-03-05 03:45:00|3892.1|3880.1|3892.5|3880.5|3893.8|3881.8|3890.6|3878.6|8
1614916200000|2021-03-05 03:50:00|3892.3|3880.3|3894.9|3882.9|3895.9|3883.9|3890.9|3878.9|29
1614916500000|2021-03-05 03:55:00|3895.4|3883.4|3899.9|3887.9|3901.3|3889.3|3894.4|3882.4|25
1614916800000|2021-03-05 04:00:00|3897.6|3885.6|3903.9|3891.9|3904.6|3892.6|3894.9|3882.9|19
1614917100000|2021-03-05 04:05:00|3903.4|3891.4|3902.7|3890.7|3906.1|3894.1|3902.2|3890.2|18
1614917400000|2021-03-05 04:10:00|3903.2|3891.2|3899.1|3887.1|3904|3892|3897.9|3885.9|14
1614917700000|2021-03-05 04:15:00|3899.6|3887.6|3893.8|3881.8|3899.6|3887.6|3893.3|3881.3|3
1614918000000|2021-03-05 04:20:00|3893.5|3881.5|3880.5|3868.5|3893.8|3881.8|3871.2|3859.2|45
1614918300000|2021-03-05 04:25:00|3880.2|3868.2|3865.9|3853.9|3880.2|3868.2|3864.6|3852.6|72
1614925800000|2021-03-05 06:30:00|3876.5|3864.5|3876.2|3864.2|3880.5|3868.5|3872.5|3860.5|20
1614926100000|2021-03-05 06:35:00|3875|3863|3861.5|3849.5|3875|3863|3860.8|3848.8|13
1614926400000|2021-03-05 06:40:00|3861.3|3849.3|3848.4|3836.4|3861.3|3849.3|3843.1|3831.1|122
1614926700000|2021-03-05 06:45:00|3848.6|3836.6|3857.7|3845.7|3860.2|3848.2|3848.4|3836.4|19
1614927000000|2021-03-05 06:50:00|3858|3846|3853.7|3841.7|3867.2|3855.2|3850.3|3838.3|14
1614927300000|2021-03-05 06:55:00|3854.2|3842.2|3859.8|3847.8|3862.2|3850.2|3854.2|3842.2|10
1614927600000|2021-03-05 07:00:00|3860|3848|3864.3|3852.3|3868.9|3856.9|3860|3848|22
1614927900000|2021-03-05 07:05:00|3864.5|3852.5|3871.7|3859.7|3872.5|3860.5|3862.3|3850.3|4
1614928200000|2021-03-05 07:10:00|3872|3860|3877.3|3865.3|3881.5|3869.5|3872|3860|92
1614928500000|2021-03-05 07:15:00|3877.7|3865.7|3889.1|3877.1|3889.1|3877.1|3877.5|3865.5|38
1614928800000|2021-03-05 07:20:00|3888.6|3876.6|3880.1|3868.1|3888.6|3876.6|3877.1|3865.1|8
1614929100000|2021-03-05 07:25:00|3879.9|3867.9|3873.9|3861.9|3883.1|3871.1|3873.7|3861.7|24
1614929400000|2021-03-05 07:30:00|3874.2|3862.2|3874.6|3862.6|3877.3|3865.3|3870.7|3858.7|2
1614929700000|2021-03-05 07:35:00|3874.2|3862.2|3871.2|3859.2|3875.4|3863.4|3861.1|3849.1|4
1614930000000|2021-03-05 07:40:00|3871|3859|3870|3858|3875.7|3863.7|3870|3858|4
1614930300000|2021-03-05 07:45:00|3870.2|3858.2|3865.6|3853.6|3872.1|3860.1|3863.7|3851.7|1
1614930600000|2021-03-05 07:50:00|3866.6|3854.6|3869.2|3857.2|3873.1|3861.1|3866.4|3854.4|6
1614930900000|2021-03-05 07:55:00|3869.5|3857.5|3858.2|3846.2|3869.7|3857.7|3854|3842|17
1614931200000|2021-03-05 08:00:00|3858|3846|3851.5|3839.5|3858|3846|3850.3|3838.3|2
1614931500000|2021-03-05 08:05:00|3852.2|3840.2|3847.8|3835.8|3854.5|3842.5|3842.5|3830.5|8
1614931800000|2021-03-05 08:10:00|3847.3|3835.3|3840.9|3828.9|3848|3836|3840.9|3828.9|4
1614932100000|2021-03-05 08:15:00|3840.8|3828.8|3846.6|3834.6|3847.1|3835.1|3835.6|3823.6|37
1614932400000|2021-03-05 08:20:00|3845.9|3833.9|3839.9|3827.9|3846.6|3834.6|3836.4|3824.4|0
1614932700000|2021-03-05 08:25:00|3839.5|3827.5|3844.8|3832.8|3845.3|3833.3|3836.5|3824.5|3
1614933000000|2021-03-05 08:30:00|3844.6|3832.6|3839.8|3827.8|3845.3|3833.3|3839.7|3827.7|6
1614933300000|2021-03-05 08:35:00|3840|3828|3842.5|3830.5|3845.2|3833.2|3838.2|3826.2|5
1614933600000|2021-03-05 08:40:00|3841.9|3829.9|3853.7|3841.7|3854.4|3842.4|3841.4|3829.4|21
1614933900000|2021-03-05 08:45:00|3853.5|3841.5|3848.8|3836.8|3854.6|3842.6|3848.1|3836.1|7
1614934200000|2021-03-05 08:50:00|3848.5|3836.5|3850.1|3838.1|3850.4|3838.4|3848|3836|13
1614934500000|2021-03-05 08:55:00|3850.3|3838.3|3851.1|3839.1|3857.2|3845.2|3850.3|3838.3|18
1614934800000|2021-03-05 09:00:00|3850.4|3838.4|3851.4|3839.4|3852.1|3840.1|3839.4|3827.4|9
1614935100000|2021-03-05 09:05:00|3851.1|3839.1|3844.9|3832.9|3854.1|3842.1|3843.2|3831.2|5
1614935400000|2021-03-05 09:10:00|3845.2|3833.2|3846|3834|3846.2|3834.2|3840|3828|14
1614935700000|2021-03-05 09:15:00|3845.3|3833.3|3841.5|3829.5|3845.3|3833.3|3837.6|3825.6|5
1614936000000|2021-03-05 09:20:00|3841.6|3829.6|3841.6|3829.6|3843.5|3831.5|3839.1|3827.1|1
1614936300000|2021-03-05 09:25:00|3841.3|3829.3|3842.5|3830.5|3843.1|3831.1|3833.6|3821.6|21
1614936600000|2021-03-05 09:30:00|3843.1|3831.1|3840.9|3828.9|3848.3|3836.3|3838.5|3826.5|13
1614936900000|2021-03-05 09:35:00|3841.1|3829.1|3837.6|3825.6|3842.1|3830.1|3835.4|3823.4|5
1614937200000|2021-03-05 09:40:00|3836.9|3824.9|3834.3|3822.3|3837.6|3825.6|3828.7|3816.7|39
1614937500000|2021-03-05 09:45:00|3834.1|3822.1|3837.8|3825.8|3844|3832|3832.4|3820.4|10
1614937800000|2021-03-05 09:50:00|3837.4|3825.4|3844.5|3832.5|3847.2|3835.2|3834.4|3822.4|53
1614938100000|2021-03-05 09:55:00|3845|3833|3838.2|3826.2|3845.2|3833.2|3838.2|3826.2|94
1615170600000|2021-03-08 02:30:00|3980.8|3964.8|4024.1|4012.1|4024.9|4012.9|3979.4|3964.8|205
1615170900000|2021-03-08 02:35:00|4024.2|4012.2|4001.3|3985.3|4029.3|4017.3|3998.5|3985.3|63
1615171200000|2021-03-08 02:40:00|4001.1|3985.1|3994.9|3982.9|4002.9|3989.4|3992.5|3976.5|55
1615171500000|2021-03-08 02:45:00|3995.1|3983.1|3996.1|3984.1|3999.9|3987.9|3992.9|3980.9|81
1615171800000|2021-03-08 02:50:00|3995.9|3983.9|3989.1|3977.1|3996.6|3984.6|3988.8|3976.8|62
1615172100000|2021-03-08 02:55:00|3988.8|3976.8|3991.1|3979.1|3993.8|3981.8|3985.9|3973.9|110
1615172400000|2021-03-08 03:00:00|3991.3|3979.3|3983|3971|3992.5|3980.5|3982.4|3970.4|50
1615172700000|2021-03-08 03:05:00|3983.2|3971.2|3991.4|3979.4|3993.6|3981.6|3982.7|3970.7|10
1615173000000|2021-03-08 03:10:00|3990.9|3978.9|3994.6|3982.6|3997.7|3985.7|3990.4|3978.4|6
1615173300000|2021-03-08 03:15:00|3994.9|3982.9|3984.4|3972.4|3996.4|3983.1|3983.5|3971.1|21
1615173600000|2021-03-08 03:20:00|3984.2|3972.2|3977.8|3965.8|3986.7|3974.7|3976.8|3964.8|41
1615173900000|2021-03-08 03:25:00|3977.5|3965.5|3982.7|3962.7|3983.7|3966.4|3970.8|3957.4|41
1615174200000|2021-03-08 03:30:00|3983|3963|3982.4|3962.4|3983.4|3966.4|3976.9|3961.4|10
1615174500000|2021-03-08 03:35:00|3982.2|3962.2|3980.4|3964.4|3982.4|3965.4|3975|3961.5|0
1615174800000|2021-03-08 03:40:00|3979.4|3963.4|3969.6|3957.6|3981.4|3965.4|3969.6|3957.6|15
1615175100000|2021-03-08 03:45:00|3969.3|3957.3|3974.6|3962.6|3975.8|3963.8|3969.3|3957.3|1
1615175400000|2021-03-08 03:50:00|3974.1|3962.1|3976.5|3964.5|3976.8|3964.8|3973.1|3961.1|10
1615175700000|2021-03-08 03:55:00|3976.3|3964.3|3976|3964|3978.3|3966.3|3975.8|3963.8|1
1615176000000|2021-03-08 04:00:00|3976.3|3964.3|3970|3958|3977.2|3965.2|3969.2|3957.2|24
1615176300000|2021-03-08 04:05:00|3970.2|3958.2|3952.4|3936.4|3970.2|3958.2|3946.5|3933.2|29
1615176600000|2021-03-08 04:10:00|3952.1|3936.1|3951.4|3939.4|3953.4|3941.4|3949.3|3936.1|5
1615176900000|2021-03-08 04:15:00|3951.6|3939.6|3957.9|3941.9|3958.4|3945.9|3950.4|3938.4|4
1615177200000|2021-03-08 04:20:00|3958.2|3942.2|3968.9|3952.9|3972.4|3960.4|3955.7|3942.2|1
1615177500000|2021-03-08 04:25:00|3969.2|3953.2|3961.3|3949.3|3971.4|3958.4|3960.4|3947.6|0
1615185000000|2021-03-08 06:30:00|3976.2|3960.2|3971.1|3959.1|3985.6|3973.6|3971.1|3959.1|10
1615185300000|2021-03-08 06:35:00|3970.4|3958.4|3978.8|3966.8|3982.1|3970.1|3969.4|3957.4|3
1615185600000|2021-03-08 06:40:00|3979|3967|3978.1|3966.1|3982.1|3970.1|3978.1|3966.1|0
1615185900000|2021-03-08 06:45:00|3978.3|3966.3|3977.4|3965.4|3979.1|3967.1|3973.1|3961.1|72
1615186200000|2021-03-08 06:50:00|3977.2|3965.2|3984.1|3972.1|3989.6|3977.6|3976.7|3964.7|35
1615186500000|2021-03-08 06:55:00|3984.3|3972.3|3980.5|3968.5|3984.8|3972.8|3980|3968|41
1615186800000|2021-03-08 07:00:00|3980.3|3968.3|3968.3|3956.3|3980.3|3968.3|3965.3|3953.3|100
1615187100000|2021-03-08 07:05:00|3967.8|3955.8|3962.5|3950.5|3967.8|3955.8|3958.6|3946.6|15
1615187400000|2021-03-08 07:10:00|3962|3950|3949.5|3937.5|3964|3952|3948.3|3936.3|19
1615187700000|2021-03-08 07:15:00|3948.5|3936.5|3933.9|3921.9|3948.5|3936.5|3930.7|3918.7|88
1615188000000|2021-03-08 07:20:00|3934.4|3922.4|3938.6|3926.6|3944.2|3932.2|3934.4|3922.4|4
1615188300000|2021-03-08 07:25:00|3938.3|3926.3|3939.4|3927.4|3940.6|3928.6|3930.6|3918.6|26
1615188600000|2021-03-08 07:30:00|3939.6|3927.6|3947|3935|3947|3935|3936.1|3924.1|7
1615188900000|2021-03-08 07:35:00|3947.8|3935.8|3948.7|3936.7|3951.8|3939.8|3947.7|3935.7|9
1615189200000|2021-03-08 07:40:00|3948.4|3936.4|3953.9|3941.9|3954.9|3942.9|3948.4|3936.4|19
1615189500000|2021-03-08 07:45:00|3953.2|3941.2|3972.9|3960.9|3972.9|3960.9|3953.2|3941.2|39
1615189800000|2021-03-08 07:50:00|3973.1|3961.1|3964.1|3952.1|3973.4|3961.4|3959.9|3947.9|1
1615190100000|2021-03-08 07:55:00|3963.9|3951.9|3966.9|3954.9|3966.9|3954.9|3957.1|3945.1|2
1615190400000|2021-03-08 08:00:00|3966.6|3954.6|3967.6|3955.6|3970.8|3958.8|3964.8|3952.8|1
1615190700000|2021-03-08 08:05:00|3966.8|3954.8|3959.3|3947.3|3966.8|3954.8|3958.3|3946.3|6
1615191000000|2021-03-08 08:10:00|3959|3947|3960.5|3948.5|3961.3|3949.3|3952.1|3940.1|10
1615191300000|2021-03-08 08:15:00|3961|3949|3954.5|3942.5|3967.3|3955.3|3954.5|3942.5|97
1615191600000|2021-03-08 08:20:00|3954.8|3942.8|3959.9|3947.9|3960.7|3948.7|3954.3|3942.3|15
1615191900000|2021-03-08 08:25:00|3959.7|3947.7|3977.4|3965.4|3978.2|3966.2|3958.2|3946.2|30
1615192200000|2021-03-08 08:30:00|3976.9|3964.9|3979|3967|3984.9|3972.9|3976.9|3964.9|49
1615192500000|2021-03-08 08:35:00|3979.5|3967.5|3975.2|3963.2|3983|3971|3972.3|3960.3|8
1615192800000|2021-03-08 08:40:00|3974.9|3962.9|3987.9|3975.9|3988.9|3976.9|3974|3962|48
1615193100000|2021-03-08 08:45:00|3988.1|3976.1|4005.4|3993.4|4006.9|3994.9|3988.1|3976.1|46
1615193400000|2021-03-08 08:50:00|4004.7|3992.7|4003.4|3991.4|4004.9|3992.9|4002.2|3990.2|19
1615193700000|2021-03-08 08:55:00|4003.2|3991.2|3985.1|3973.1|4003.2|3991.2|3984.1|3972.1|46
1615194000000|2021-03-08 09:00:00|3984.8|3972.8|3978.6|3966.6|3985.3|3973.3|3977.3|3965.3|20
1615194300000|2021-03-08 09:05:00|3978.1|3966.1|3969.5|3957.5|3978.1|3966.1|3962.5|3950.5|5
1615194600000|2021-03-08 09:10:00|3969.7|3957.7|3960.5|3948.5|3970.7|3958.7|3959.7|3947.7|4
1615194900000|2021-03-08 09:15:00|3960.2|3948.2|3961.7|3949.7|3966.8|3954.8|3959.8|3947.8|79
1615195200000|2021-03-08 09:20:00|3962.2|3950.2|3951.9|3939.9|3962.2|3950.2|3950.7|3938.7|25
1615195500000|2021-03-08 09:25:00|3952.4|3940.4|3953.9|3941.9|3956.2|3944.2|3951.9|3939.9|6
1615195800000|2021-03-08 09:30:00|3954.2|3942.2|3952.4|3940.4|3955.7|3943.7|3949.7|3937.7|10
1615196100000|2021-03-08 09:35:00|3951.9|3939.9|3950.9|3938.9|3952.4|3940.4|3947.4|3935.4|10
1615196400000|2021-03-08 09:40:00|3950.6|3938.6|3959.9|3947.9|3961.7|3949.7|3947.6|3935.6|15
1615196700000|2021-03-08 09:45:00|3960.1|3948.1|3953.5|3941.5|3960.1|3948.1|3946.1|3934.1|45
1615197000000|2021-03-08 09:50:00|3953.7|3941.7|3956.3|3944.3|3961.2|3949.2|3953.7|3941.7|79
1615197300000|2021-03-08 09:55:00|3956.1|3944.1|3958.8|3946.8|3961.7|3949.7|3947.6|3935.6|236
1615257000000|2021-03-09 02:30:00|3982.2|3966.2|3993.6|3981.6|4009.1|3997.1|3977.6|3959.6|18
1615257300000|2021-03-09 02:35:00|3993.9|3981.9|3987.8|3975.8|3995.1|3983.1|3982.5|3970.5|23
1615257600000|2021-03-09 02:40:00|3986.8|3974.8|3989.3|3977.3|3991|3979|3983.3|3971.3|4
1615257900000|2021-03-09 02:45:00|3988.6|3976.6|3990.5|3978.5|3991.5|3979.5|3987|3975|15
1615258200000|2021-03-09 02:50:00|3991|3979|3996.2|3984.2|3996.2|3984.2|3988.2|3976.2|31
1615258500000|2021-03-09 02:55:00|3996|3984|3993.2|3981.2|3997.2|3985.2|3993.2|3981.2|20
1615258800000|2021-03-09 03:00:00|3992.9|3980.9|3984.2|3972.2|3992.9|3980.9|3980.9|3968.9|14
1615259100000|2021-03-09 03:05:00|3983.9|3971.9|3985.7|3973.7|3987.7|3975.7|3983.2|3971.2|31
1615259400000|2021-03-09 03:10:00|3985.2|3973.2|3994.9|3982.9|3995.9|3983.9|3982.7|3970.7|20
1615259700000|2021-03-09 03:15:00|3994.6|3982.6|3987.6|3975.6|3995.7|3983.7|3987.4|3975.4|13
1615260000000|2021-03-09 03:20:00|3988.1|3976.1|3991.6|3979.6|3993.1|3981.1|3988.1|3976.1|8
1615260300000|2021-03-09 03:25:00|3991.9|3979.9|3993.8|3981.8|3998.4|3986.4|3991.1|3977.6|21
1615260600000|2021-03-09 03:30:00|3993.6|3981.6|3993|3981|3994|3982|3991.1|3979.1|6
1615260900000|2021-03-09 03:35:00|3992|3980|3989.8|3977.8|3992.3|3980.3|3988.8|3976.8|2
1615261200000|2021-03-09 03:40:00|3989.5|3977.5|3992|3980|3992.5|3980.5|3989.5|3977.5|2
1615261500000|2021-03-09 03:45:00|3992.3|3980.3|3990.3|3978.3|3992.3|3980.3|3989.5|3977.5|0
1615261800000|2021-03-09 03:50:00|3990.8|3978.8|3991.3|3979.3|3991.3|3979.3|3989.5|3977.5|0
1615262100000|2021-03-09 03:55:00|3991.8|3979.8|3990.5|3978.5|3992.5|3980.5|3989.5|3977.5|3
1615262400000|2021-03-09 04:00:00|3990.7|3978.7|3994.2|3982.2|3994.7|3982.7|3990.7|3978.7|9
1615262700000|2021-03-09 04:05:00|3994.5|3982.5|3990.5|3978.5|3995.8|3983.8|3988.2|3976.2|8
1615263000000|2021-03-09 04:10:00|3991|3979|3993|3981|3993.5|3981.5|3990.5|3978.5|0
1615263300000|2021-03-09 04:15:00|3992.7|3980.7|3992.4|3980.4|3993|3981|3991.5|3979.5|1
1615263600000|2021-03-09 04:20:00|3992.2|3980.2|3990.7|3978.7|3992.4|3980.4|3990.7|3978.7|5
1615263900000|2021-03-09 04:25:00|3990.4|3978.4|3991.9|3979.9|3991.9|3979.9|3988.9|3976.9|10
1615271400000|2021-03-09 06:30:00|3960.8|3944.8|3963.1|3951.1|3973.6|3961.6|3954.6|3942.1|61
1615271700000|2021-03-09 06:35:00|3962.8|3950.8|3942.1|3930.1|3963.6|3951.6|3942.1|3930.1|63
1615272000000|2021-03-09 06:40:00|3941.9|3929.9|3925.1|3913.1|3942.1|3930.1|3922.9|3910.9|71
1615272300000|2021-03-09 06:45:00|3925.3|3913.3|3929.3|3917.3|3938.6|3926.6|3923.3|3911.3|7
1615272600000|2021-03-09 06:50:00|3929.1|3917.1|3918.1|3906.1|3929.1|3917.1|3909.8|3897.8|74
1615272900000|2021-03-09 06:55:00|3918.3|3906.3|3914.8|3902.8|3920.1|3908.1|3911.3|3899.3|129
1615273200000|2021-03-09 07:00:00|3915|3903|3912.3|3900.3|3918|3906|3911|3899|49
1615273500000|2021-03-09 07:05:00|3912|3900|3913.5|3901.5|3914.8|3902.8|3904.5|3892.5|138
1615273800000|2021-03-09 07:10:00|3913.7|3901.7|3920.5|3908.5|3923.5|3911.5|3911.8|3899.8|52
1615274100000|2021-03-09 07:15:00|3920.2|3908.2|3916.5|3904.5|3920.7|3908.7|3913.2|3901.2|25
1615274400000|2021-03-09 07:20:00|3916.7|3904.7|3909.4|3897.4|3917.7|3905.7|3906.2|3894.2|81
1615274700000|2021-03-09 07:25:00|3909.2|3897.2|3903.2|3891.2|3909.9|3897.9|3902.2|3890.2|171
1615275000000|2021-03-09 07:30:00|3903.4|3891.4|3904.4|3892.4|3905.2|3893.2|3899.7|3887.7|88
1615275300000|2021-03-09 07:35:00|3904.2|3892.2|3905.4|3893.4|3905.9|3893.9|3902.4|3890.4|26
1615275600000|2021-03-09 07:40:00|3905.2|3893.2|3912.7|3900.7|3914.2|3902.2|3905.2|3893.2|1
1615275900000|2021-03-09 07:45:00|3912.9|3900.9|3913.6|3901.6|3916.2|3904.2|3911.1|3899.1|4
1615276200000|2021-03-09 07:50:00|3913.9|3901.9|3913.9|3901.9|3917.4|3905.4|3912.9|3900.9|1
1615276500000|2021-03-09 07:55:00|3914.1|3902.1|3931.1|3919.1|3931.4|3919.4|3913.6|3901.6|31
1615276800000|2021-03-09 08:00:00|3931.4|3919.4|3932.4|3920.4|3934.1|3922.1|3930.9|3918.9|3
1615277100000|2021-03-09 08:05:00|3932.1|3920.1|3946.8|3934.8|3947.1|3935.1|3931.8|3919.8|12
1615277400000|2021-03-09 08:10:00|3946.6|3934.6|3951.6|3939.6|3953.6|3941.6|3946.6|3934.6|3
1615277700000|2021-03-09 08:15:00|3950.8|3938.8|3938.3|3926.3|3950.8|3938.8|3936|3924|11
1615278000000|2021-03-09 08:20:00|3938|3926|3956.8|3944.8|3957.5|3945.5|3937.8|3925.8|3
1615278300000|2021-03-09 08:25:00|3957.5|3945.5|3959.8|3947.8|3960.5|3948.5|3957.5|3945.5|6
1615278600000|2021-03-09 08:30:00|3959.5|3947.5|3961.5|3949.5|3965.7|3953.7|3958|3946|10
1615278900000|2021-03-09 08:35:00|3961.8|3949.8|3972.2|3960.2|3973.2|3961.2|3958.3|3946.3|10
1615279200000|2021-03-09 08:40:00|3975.5|3963.5|3975.5|3963.5|3980.7|3968.7|3974.2|3962.2|76
1615279500000|2021-03-09 08:45:00|3975.2|3963.2|3984.9|3972.9|3985.9|3973.9|3975|3963|52
1615279800000|2021-03-09 08:50:00|3984.7|3972.7|3995.2|3983.2|4004.9|3992.9|3984.4|3972.4|69
1615280100000|2021-03-09 08:55:00|3994.7|3982.7|3994.4|3982.4|4002.4|3990.4|3986.4|3974.4|30
1615280400000|2021-03-09 09:00:00|3994.6|3982.6|3992.1|3980.1|3995.4|3983.4|3988.4|3976.4|4
1615280700000|2021-03-09 09:05:00|3991.9|3979.9|3977.9|3965.9|3992.6|3980.6|3977.9|3965.9|33
1615281000000|2021-03-09 09:10:00|3977.6|3965.6|3971.6|3959.6|3979.6|3967.6|3969.1|3957.1|29
1615281300000|2021-03-09 09:15:00|3971.9|3959.9|3967.1|3955.1|3971.9|3959.9|3966.1|3954.1|11
1615281600000|2021-03-09 09:20:00|3966.8|3954.8|3960.3|3948.3|3972.3|3960.3|3959.1|3947.1|18
1615281900000|2021-03-09 09:25:00|3960.8|3948.8|3967.3|3955.3|3970.8|3958.8|3960.1|3948.1|4
1615282200000|2021-03-09 09:30:00|3968.1|3956.1|3964.8|3952.8|3972.6|3960.6|3963.1|3951.1|58
1615282500000|2021-03-09 09:35:00|3965.6|3953.6|3958.3|3946.3|3967.8|3955.8|3955|3943|21
1615282800000|2021-03-09 09:40:00|3958|3946|3965.5|3953.5|3966|3954|3957.5|3945.5|28
1615283100000|2021-03-09 09:45:00|3964.3|3952.3|3967|3955|3968.3|3956.3|3963|3951|26
1615283400000|2021-03-09 09:50:00|3967.3|3955.3|3969.7|3957.7|3977.7|3965.7|3965.3|3953.3|115
1615283700000|2021-03-09 09:55:00|3969.2|3957.2|3977|3965|3978.7|3966.7|3968|3956|137
1615343400000|2021-03-10 02:30:00|3916.3|3896.3|3933.1|3917.1|3941.2|3921.2|3893.9|3881.9|11
1615343700000|2021-03-10 02:35:00|3932.6|3916.6|3921.4|3909.4|3934.7|3922.7|3914.3|3902.3|143
1615344000000|2021-03-10 02:40:00|3921.1|3909.1|3935.4|3923.4|3937.9|3923.4|3916.6|3904.6|11
1615344300000|2021-03-10 02:45:00|3935.2|3923.2|3942.8|3930.8|3943|3931|3932.9|3920.4|25
1615344600000|2021-03-10 02:50:00|3942.3|3930.3|3947.6|3935.6|3948.1|3936.1|3941.7|3929.7|26
1615344900000|2021-03-10 02:55:00|3947.4|3935.4|3942.3|3930.3|3947.4|3935.4|3939.4|3927.4|15
1615345200000|2021-03-10 03:00:00|3942.8|3930.8|3949.8|3937.8|3951.2|3939.2|3942|3930|17
1615345500000|2021-03-10 03:05:00|3950.1|3938.1|3950.6|3938.6|3954.1|3942.1|3948.8|3936.8|4
1615345800000|2021-03-10 03:10:00|3950.8|3938.8|3941.7|3925.7|3952.9|3940.9|3937.5|3919.7|6
1615346100000|2021-03-10 03:15:00|3943.2|3923.2|3930.4|3918.4|3943.2|3926.6|3929.1|3917.1|0
1615346400000|2021-03-10 03:20:00|3930.7|3918.7|3940.4|3928.4|3941.4|3928.4|3930.7|3918.7|1
1615346700000|2021-03-10 03:25:00|3939.9|3927.9|3940.9|3924.9|3945.9|3929.6|3933.9|3921.9|26
1615347000000|2021-03-10 03:30:00|3940.6|3924.6|3938.3|3926.3|3941.3|3929.3|3935.8|3923.1|10
1615347300000|2021-03-10 03:35:00|3938.8|3926.8|3938.8|3926.8|3939.8|3927.8|3937.3|3925.3|0
1615347600000|2021-03-10 03:40:00|3938.6|3926.6|3939.6|3927.6|3943.1|3930.6|3938.6|3926.6|0
1615347900000|2021-03-10 03:45:00|3939.1|3927.1|3940.6|3928.6|3945.6|3930.6|3937.8|3924.8|11
1615348200000|2021-03-10 03:50:00|3940.3|3928.3|3939|3927|3941.5|3929.5|3937|3925|76
1615348500000|2021-03-10 03:55:00|3939.2|3927.2|3937.5|3925.5|3940|3928|3937.5|3925.5|29
1615348800000|2021-03-10 04:00:00|3937.3|3925.3|3936.9|3924.9|3938|3925.7|3931.9|3919.9|21
1615349100000|2021-03-10 04:05:00|3937.2|3925.2|3934.7|3922.7|3937.2|3925.2|3934.7|3922.7|44
1615349400000|2021-03-10 04:10:00|3935.5|3923.5|3931.9|3919.9|3935.8|3923.8|3931.4|3919.4|4
1615349700000|2021-03-10 04:15:00|3932.2|3920.2|3935.7|3923.7|3936|3924|3932.2|3920.2|1
1615350000000|2021-03-10 04:20:00|3935.5|3923.5|3937.7|3925.7|3939|3927|3935.5|3923.5|5
1615350300000|2021-03-10 04:25:00|3937.5|3925.5|3941.5|3929.5|3942.5|3930.5|3937.5|3925.5|5
1615357800000|2021-03-10 06:30:00|3945.5|3933.5|3955.4|3943.4|3956.4|3944.4|3934.4|3922.4|74
1615358100000|2021-03-10 06:35:00|3955.1|3943.1|3965.1|3953.1|3968.6|3956.6|3954.6|3942.6|176
1615358400000|2021-03-10 06:40:00|3965.3|3953.3|3973.6|3961.6|3975.9|3963.9|3962.3|3950.3|38
1615358700000|2021-03-10 06:45:00|3974.3|3962.3|3985.1|3973.1|3988.1|3976.1|3974.3|3962.3|28
1615359000000|2021-03-10 06:50:00|3985.4|3973.4|4003.3|3991.3|4003.3|3991.3|3985.4|3973.4|84
1615359300000|2021-03-10 06:55:00|4004.6|3992.6|4001|3989|4011.6|3999.6|4000.4|3988.4|52
1615359600000|2021-03-10 07:00:00|4001.2|3989.2|3994.7|3982.7|4001.2|3989.2|3991.4|3979.4|84
1615359900000|2021-03-10 07:05:00|3994.2|3982.2|4007.2|3995.2|4011.7|3999.7|3994.2|3982.2|134
1615360200000|2021-03-10 07:10:00|4006.4|3994.4|3998.2|3986.2|4006.7|3994.7|3998.2|3986.2|35
1615360500000|2021-03-10 07:15:00|3998|3986|4001.8|3989.8|4005.6|3993.6|3997.4|3985.4|1
1615360800000|2021-03-10 07:20:00|4001.5|3989.5|4001.6|3989.6|4002.3|3989.6|3995.5|3983.5|26
1615361100000|2021-03-10 07:25:00|4001.8|3989.8|4007.5|3995.5|4009.4|3997.4|4001.8|3989.8|73
1615361400000|2021-03-10 07:30:00|4007|3995|4009.8|3997.8|4009.8|3997.8|4001.5|3989.5|10
1615361700000|2021-03-10 07:35:00|4009.5|3997.5|4003.5|3991.5|4009.5|3997.5|3999.5|3987.5|17
1615362000000|2021-03-10 07:40:00|4002.5|3990.5|4001|3989|4004|3992|3997.5|3985.5|78
1615362300000|2021-03-10 07:45:00|4001.3|3989.3|3996.1|3984.1|4001.3|3989.3|3995.6|3983.6|60
1615362600000|2021-03-10 07:50:00|3995.9|3983.9|3995.6|3983.6|3998.2|3986.2|3992.1|3980.1|15
1615362900000|2021-03-10 07:55:00|3996.1|3984.1|3998.5|3986.5|4003.5|3991.5|3996.1|3984.1|6
1615363200000|2021-03-10 08:00:00|3998.7|3986.7|4006.2|3994.2|4011.8|3999.8|3998.7|3986.7|17
1615363500000|2021-03-10 08:05:00|4005.7|3993.7|3992.6|3980.6|4013.9|4001.9|3992.6|3980.6|175
1615363800000|2021-03-10 08:10:00|3992.8|3980.8|3994.1|3982.1|4002.1|3990.1|3991.5|3979.5|0
1615364100000|2021-03-10 08:15:00|3994.6|3982.6|3994.6|3982.6|3998.6|3986.6|3993|3981|28
1615364400000|2021-03-10 08:20:00|3994.8|3982.8|3997.4|3985.4|3997.9|3985.9|3994.8|3982.8|20
1615364700000|2021-03-10 08:25:00|3997.2|3985.2|4003|3991|4003.5|3991.5|3996.1|3984.1|180
1615365000000|2021-03-10 08:30:00|4002.7|3990.7|4007.5|3995.5|4010|3998|4002.5|3990.5|134
1615365300000|2021-03-10 08:35:00|4008|3996|4004.5|3992.5|4008|3996|3998.7|3986.7|41
1615365600000|2021-03-10 08:40:00|4004.2|3992.2|4001.1|3989.1|4004.2|3992.2|3996.4|3984.4|3
1615365900000|2021-03-10 08:45:00|4001.7|3989.7|4002.1|3990.1|4004.3|3992.3|3998.8|3986.8|14
1615366200000|2021-03-10 08:50:00|4002.3|3990.3|4005.8|3993.8|4006.1|3994.1|4002.3|3990.3|0
1615366500000|2021-03-10 08:55:00|4005|3993|4004|3992|4005.3|3993.3|4002.2|3990.2|9
1615366800000|2021-03-10 09:00:00|4004.3|3992.3|4001.5|3989.5|4005|3993|3999.5|3987.5|22
1615367100000|2021-03-10 09:05:00|4001.8|3989.8|4012.8|4000.8|4012.8|4000.8|4001.3|3989.3|49
1615367400000|2021-03-10 09:10:00|4012.5|4000.5|4024.8|4012.8|4026|4014|4012.5|4000.5|68
1615367700000|2021-03-10 09:15:00|4025.3|4013.3|4035.7|4023.7|4040.5|4028.5|4023|4011|71
1615368000000|2021-03-10 09:20:00|4036|4024|4040.5|4028.5|4043.3|4031.3|4036|4024|29
1615368300000|2021-03-10 09:25:00|4041.3|4029.3|4031.7|4019.7|4041.8|4029.8|4030|4018|54
1615368600000|2021-03-10 09:30:00|4030.7|4018.7|4026.4|4014.4|4030.7|4018.7|4021.7|4009.7|311
1615368900000|2021-03-10 09:35:00|4026.9|4014.9|4029.1|4017.1|4029.9|4017.9|4022.2|4010.2|25
1615369200000|2021-03-10 09:40:00|4029.6|4017.6|4030.5|4018.5|4038.8|4026.8|4029.5|4017.5|58
1615369500000|2021-03-10 09:45:00|4030.3|4018.3|4037.6|4025.6|4038.4|4026.4|4028.7|4016.7|314
1615369800000|2021-03-10 09:50:00|4038.4|4026.4|4033.6|4021.6|4038.6|4026.6|4032.4|4020.4|89
1615370100000|2021-03-10 09:55:00|4033.9|4021.9|4039.8|4027.8|4042.6|4030.6|4033.1|4021.1|191
1615429800000|2021-03-11 02:30:00|4024.1|4008.1|4020.9|4004.9|4028.5|4013.2|4012.6|4000.3|48
1615430100000|2021-03-11 02:35:00|4020.4|4004.4|4008.9|3996.9|4022.1|4007.7|4008.1|3996.1|39
1615430400000|2021-03-11 02:40:00|4008.6|3996.6|4030.3|4018.3|4031.8|4019.8|4007.3|3995.3|21
1615430700000|2021-03-11 02:45:00|4030.6|4018.6|4048.2|4036.2|4061.7|4049.7|4030.6|4018.6|98
1615431000000|2021-03-11 02:50:00|4046.9|4034.9|4041.3|4029.3|4051.7|4039.7|4039.8|4024.3|26
1615431300000|2021-03-11 02:55:00|4041|4029|4044.3|4032.3|4044.3|4032.3|4037.4|4025.4|24
1615431600000|2021-03-11 03:00:00|4044.1|4032.1|4032.4|4020.4|4044.1|4032.1|4032.4|4020.4|2
1615431900000|2021-03-11 03:05:00|4032.1|4020.1|4017.8|4005.8|4037.4|4025.4|4015.8|4003.8|16
1615432200000|2021-03-11 03:10:00|4017.6|4005.6|4019|4007|4025.3|4013.3|4015|4003|12
1615432500000|2021-03-11 03:15:00|4019.3|4007.3|4023.6|4011.6|4027.9|4015.9|4019|4007|22
1615432800000|2021-03-11 03:20:00|4022.5|4010.5|4022.3|4010.3|4023|4011|4021|4009|7
1615433100000|2021-03-11 03:25:00|4022|4010|4037.1|4025.1|4040.6|4027.3|4022|4010|33
1615433400000|2021-03-11 03:30:00|4036.9|4024.9|4036.2|4024.2|4041.1|4027.1|4029.9|4017.9|1
1615433700000|2021-03-11 03:35:00|4036|4024|4042.5|4030.5|4043.3|4031.3|4035.7|4023.7|10
1615434000000|2021-03-11 03:40:00|4042.8|4030.8|4040.6|4024.6|4043.9|4030.8|4036.4|4018.8|2
1615434300000|2021-03-11 03:45:00|4040.1|4024.1|4038.1|4022.1|4042.7|4030.7|4037.1|4022.1|1
1615434600000|2021-03-11 03:50:00|4038.3|4022.3|4035.6|4019.6|4039.6|4026.4|4035.4|4019.4|5
1615434900000|2021-03-11 03:55:00|4035.8|4019.8|4031.1|4019.1|4037.1|4021.1|4023.7|4006.2|0
1615435200000|2021-03-11 04:00:00|4031.3|4019.3|4040.9|4028.9|4041.9|4029.9|4031.3|4017.9|3
1615435500000|2021-03-11 04:05:00|4040.8|4028.8|4046.8|4034.8|4046.8|4034.8|4039.2|4027.2|23
1615435800000|2021-03-11 04:10:00|4046.3|4034.3|4039.5|4023.5|4046.3|4034.3|4035.5|4022|0
1615436100000|2021-03-11 04:15:00|4039.2|4023.2|4035.8|4019.8|4041.5|4028.5|4033|4018.8|0
1615436400000|2021-03-11 04:20:00|4034|4022|4022.5|4010.5|4038.7|4026.5|4021.7|4008|0
1615436700000|2021-03-11 04:25:00|4022|4010|4030.7|4018.7|4031.7|4018.7|4021|4007.5|0
1615444200000|2021-03-11 06:30:00|4037.4|4025.4|4033.6|4021.6|4051.8|4039.8|4033.6|4021.6|42
1615444500000|2021-03-11 06:35:00|4033.3|4021.3|4047.2|4035.2|4047.2|4035.2|4032.8|4020.8|8
1615444800000|2021-03-11 06:40:00|4046.9|4034.9|4055.5|4043.5|4055.5|4043.5|4046|4034|40
1615445100000|2021-03-11 06:45:00|4056|4044|4059.8|4047.8|4061.6|4049.6|4055.9|4043.9|10
1615445400000|2021-03-11 06:50:00|4058.7|4046.7|4050|4038|4058.7|4046.7|4045.9|4033.9|49
1615445700000|2021-03-11 06:55:00|4050.2|4038.2|4051.1|4039.1|4051.6|4039.6|4044.8|4032.8|24
1615446000000|2021-03-11 07:00:00|4051.3|4039.3|4046.1|4034.1|4055.8|4043.8|4045.6|4033.6|20
1615446300000|2021-03-11 07:05:00|4046.6|4034.6|4042.2|4030.2|4048.4|4036.4|4041.4|4029.4|33
1615446600000|2021-03-11 07:10:00|4041.7|4029.7|4043.1|4031.1|4045.5|4033.5|4040.8|4028.8|9
1615446900000|2021-03-11 07:15:00|4043.7|4031.7|4050.5|4038.5|4050.5|4038.5|4043.4|4031.4|7
1615447200000|2021-03-11 07:20:00|4050|4038|4049.7|4037.7|4050|4038|4045.2|4033.2|0
1615447500000|2021-03-11 07:25:00|4050|4038|4053.4|4041.4|4059.2|4047.2|4049.7|4037.7|55
1615447800000|2021-03-11 07:30:00|4053.1|4041.1|4049.9|4037.9|4056.5|4044.5|4049.7|4037.7|14
1615448100000|2021-03-11 07:35:00|4050.2|4038.2|4048.1|4036.1|4050.8|4038.8|4046.6|4034.6|12
1615448400000|2021-03-11 07:40:00|4048.6|4036.6|4054.1|4042.1|4054.4|4042.4|4048.6|4036.6|23
1615448700000|2021-03-11 07:45:00|4058.4|4046.4|4056.4|4044.4|4059.6|4047.6|4056.1|4044.1|0
1615449000000|2021-03-11 07:50:00|4055.8|4043.8|4058.6|4046.6|4058.6|4046.6|4050.3|4038.3|8
1615449300000|2021-03-11 07:55:00|4058.8|4046.8|4057.8|4045.8|4059.4|4047.4|4054|4042|2
1615449600000|2021-03-11 08:00:00|4057.5|4045.5|4065.5|4053.5|4070|4058|4052|4040|33
1615449900000|2021-03-11 08:05:00|4065.7|4053.7|4079.2|4067.2|4080.2|4068.2|4065.7|4053.7|28
1615450200000|2021-03-11 08:10:00|4078.4|4066.4|4074.3|4062.3|4079.7|4067.7|4074|4062|11
1615450500000|2021-03-11 08:15:00|4074.5|4062.5|4083.5|4071.5|4086.1|4074.1|4074.3|4062.3|66
1615450800000|2021-03-11 08:20:00|4083.2|4071.2|4078.4|4066.4|4084.7|4072.7|4077.2|4065.2|4
1615451100000|2021-03-11 08:25:00|4078.9|4066.9|4085.7|4073.7|4091.9|4079.9|4078.9|4066.9|109
1615451400000|2021-03-11 08:30:00|4085.9|4073.9|4092.3|4080.3|4093.9|4081.9|4083.6|4071.6|19
1615451700000|2021-03-11 08:35:00|4092.5|4080.5|4091.9|4079.9|4095.9|4083.9|4091.9|4079.9|140
1615452000000|2021-03-11 08:40:00|4092.2|4080.2|4083.8|4071.8|4095.7|4083.7|4081.1|4069.1|81
1615452300000|2021-03-11 08:45:00|4084.1|4072.1|4090.1|4078.1|4090.5|4078.5|4083.3|4071.3|3
1615452600000|2021-03-11 08:50:00|4090.3|4078.3|4087.1|4075.1|4095.1|4083.1|4087.1|4075.1|5
1615452900000|2021-03-11 08:55:00|4086.9|4074.9|4086.2|4074.2|4086.9|4074.9|4083.1|4071.1|24
1615453200000|2021-03-11 09:00:00|4086.5|4074.5|4088.7|4076.7|4091|4079|4085.4|4073.4|37
1615453500000|2021-03-11 09:05:00|4089|4077|4090.6|4078.6|4092.8|4080.8|4088.8|4076.8|0
1615453800000|2021-03-11 09:10:00|4091.1|4079.1|4091.1|4079.1|4092.8|4080.8|4089.1|4077.1|14
1615454100000|2021-03-11 09:15:00|4091.3|4079.3|4100.1|4088.1|4102.2|4090.2|4091.3|4079.3|23
1615454400000|2021-03-11 09:20:00|4099.1|4087.1|4106.6|4094.6|4109.1|4097.1|4098.1|4086.1|35
1615454700000|2021-03-11 09:25:00|4107|4095|4112.9|4100.9|4122.1|4110.1|4107|4095|45
1615455000000|2021-03-11 09:30:00|4111.9|4099.9|4111.9|4099.9|4117.1|4105.1|4106.1|4094.1|46
1615455300000|2021-03-11 09:35:00|4113.1|4101.1|4117.5|4105.5|4117.5|4105.5|4113.1|4101.1|0
1615455600000|2021-03-11 09:40:00|4117.9|4105.9|4121.4|4109.4|4132.1|4120.1|4117.9|4105.9|60
1615455900000|2021-03-11 09:45:00|4122.2|4110.2|4121.3|4109.3|4124.7|4112.7|4118.4|4106.4|45
1615456200000|2021-03-11 09:50:00|4122.1|4110.1|4119.2|4107.2|4127.1|4115.1|4117.3|4105.3|78
1615456500000|2021-03-11 09:55:00|4121.3|4109.3|4126.2|4114.2|4134.8|4122.8|4119.5|4107.5|175
1615516200000|2021-03-12 02:30:00|4190.7|4170.7|4203.8|4191.8|4216.6|4199.4|4190.7|4170.7|14
1615516500000|2021-03-12 02:35:00|4204.3|4192.3|4184.5|4172.5|4204.3|4192.3|4184|4171|85
1615516800000|2021-03-12 02:40:00|4184.2|4172.2|4181.9|4169.9|4190.9|4174.9|4180.7|4168.7|9
1615517100000|2021-03-12 02:45:00|4181.7|4169.7|4162.8|4150.8|4181.7|4169.7|4159.8|4146.2|25
1615517400000|2021-03-12 02:50:00|4163.8|4147.8|4162.3|4150.3|4169.4|4151.5|4160.5|4146.8|3
1615517700000|2021-03-12 02:55:00|4161.7|4149.7|4163.3|4151.3|4163.3|4151.3|4160.6|4148.6|0
1615518000000|2021-03-12 03:00:00|4163|4151|4184.8|4172.8|4191.7|4177.9|4163|4151|23
1615518300000|2021-03-12 03:05:00|4183.8|4171.8|4181.3|4169.3|4187|4175|4176.3|4164.3|8
1615518600000|2021-03-12 03:10:00|4181.5|4169.5|4187.3|4175.3|4190.6|4178.6|4179.1|4167.1|27
1615518900000|2021-03-12 03:15:00|4187.1|4175.1|4179.6|4167.6|4188.8|4176.8|4179.6|4167.6|16
1615519200000|2021-03-12 03:20:00|4179.3|4167.3|4172.3|4160.3|4179.3|4167.3|4169.4|4156.8|12
1615519500000|2021-03-12 03:25:00|4172.5|4160.5|4173.3|4161.3|4182.2|4170.2|4171.6|4158.5|31
1615519800000|2021-03-12 03:30:00|4173.7|4161.7|4174|4162|4176.5|4162.2|4169.8|4157.8|11
1615520100000|2021-03-12 03:35:00|4174.4|4162.4|4181.1|4169.1|4183.6|4171.6|4174.4|4162.4|16
1615520400000|2021-03-12 03:40:00|4180.9|4168.9|4184.2|4172.2|4186.3|4174.3|4180.6|4168.6|9
1615520700000|2021-03-12 03:45:00|4184.4|4172.4|4185.4|4173.4|4188.5|4176.5|4183.2|4171.2|16
1615521000000|2021-03-12 03:50:00|4185.6|4173.6|4183.5|4171.5|4186|4174|4183.3|4171.3|6
1615521300000|2021-03-12 03:55:00|4183.3|4171.3|4191.3|4179.3|4193.3|4181.3|4183.1|4170.2|15
1615521600000|2021-03-12 04:00:00|4191.7|4179.7|4184.4|4172.4|4193.3|4181.3|4184.1|4172.1|7
1615521900000|2021-03-12 04:05:00|4185|4173|4182.9|4170.9|4187.3|4175.3|4182.9|4170.9|8
1615522200000|2021-03-12 04:10:00|4183.4|4171.4|4185.2|4173.2|4186.7|4174.7|4182.3|4170.3|6
1615522500000|2021-03-12 04:15:00|4186.3|4174.3|4203.1|4187.1|4203.1|4187.1|4185.8|4173.8|45
1615522800000|2021-03-12 04:20:00|4202.8|4186.8|4196.8|4184.8|4214.4|4202.4|4194.2|4179.7|9
1615523100000|2021-03-12 04:25:00|4196.4|4184.4|4197.2|4185.2|4208|4196|4196.4|4183.2|22
1615530600000|2021-03-12 06:30:00|4166|4150|4165.9|4153.9|4168.6|4156.6|4163.2|4149.8|19
1615530900000|2021-03-12 06:35:00|4166.5|4154.5|4170|4158|4170|4158|4162.5|4150.5|13
1615531200000|2021-03-12 06:40:00|4169.2|4157.2|4178.7|4166.7|4180.4|4168.4|4169.2|4157.2|37
1615531500000|2021-03-12 06:45:00|4178.9|4166.9|4167.7|4155.7|4183.2|4171.2|4164.2|4152.2|50
1615531800000|2021-03-12 06:50:00|4167.5|4155.5|4174.6|4162.6|4177.7|4165.7|4167.3|4155.3|11
1615532100000|2021-03-12 06:55:00|4175.1|4163.1|4184.9|4172.9|4188.9|4176.9|4175.1|4163.1|45
1615532400000|2021-03-12 07:00:00|4184.7|4172.7|4175.8|4163.8|4184.9|4172.9|4174.8|4162.8|30
1615532700000|2021-03-12 07:05:00|4175.5|4163.5|4166.9|4154.9|4175.5|4163.5|4165.8|4153.8|36
1615533000000|2021-03-12 07:10:00|4167.2|4155.2|4170|4158|4173.3|4161.3|4167.2|4155.2|12
1615533300000|2021-03-12 07:15:00|4170.2|4158.2|4143.6|4131.6|4170.2|4158.2|4143.6|4131.6|63
1615533600000|2021-03-12 07:20:00|4143.4|4131.4|4140.2|4128.2|4143.4|4131.4|4134.6|4122.6|30
1615533900000|2021-03-12 07:25:00|4140.8|4128.8|4161.6|4149.6|4165.4|4153.4|4140.8|4127|21
1615534200000|2021-03-12 07:30:00|4161.8|4149.8|4164.6|4152.6|4168.6|4156.6|4161.8|4149.8|17
1615534500000|2021-03-12 07:35:00|4164.3|4152.3|4159.1|4147.1|4165.4|4153.4|4154.9|4142.9|9
1615534800000|2021-03-12 07:40:00|4159.4|4147.4|4158.7|4146.7|4160.5|4148.5|4153.2|4141.2|11
1615535100000|2021-03-12 07:45:00|4158.9|4146.9|4165.3|4153.3|4168|4156|4158.9|4146.9|9
1615535400000|2021-03-12 07:50:00|4165.6|4153.6|4158.5|4146.5|4166.4|4154.4|4156.1|4144.1|10
1615535700000|2021-03-12 07:55:00|4158.7|4146.7|4158.2|4146.2|4158.7|4146.7|4154.4|4142.4|12
1615536000000|2021-03-12 08:00:00|4158.4|4146.4|4182.7|4170.7|4185.8|4173.8|4157.8|4145.8|27
1615536300000|2021-03-12 08:05:00|4182.4|4170.4|4175.2|4163.2|4183|4171|4174.1|4162.1|9
1615536600000|2021-03-12 08:10:00|4175|4163|4163.7|4151.7|4177.5|4165.5|4161.9|4149.9|14
1615536900000|2021-03-12 08:15:00|4164.3|4152.3|4175.2|4163.2|4176.3|4164.3|4163.9|4151.9|17
1615537200000|2021-03-12 08:20:00|4175|4163|4168|4156|4176.1|4164.1|4166.7|4154.7|10
1615537500000|2021-03-12 08:25:00|4167.8|4155.8|4175.4|4163.4|4176.1|4164.1|4167.8|4155.8|22
1615537800000|2021-03-12 08:30:00|4175.7|4163.7|4174.5|4162.5|4180|4168|4174.5|4162.5|18
1615538100000|2021-03-12 08:35:00|4174|4162|4167.6|4155.6|4174|4162|4167.6|4155.6|13
1615538400000|2021-03-12 08:40:00|4166.4|4154.4|4168.3|4156.3|4170.6|4158.6|4163|4151|23
1615538700000|2021-03-12 08:45:00|4169.1|4157.1|4171.9|4159.9|4173.9|4161.9|4168.2|4156.2|17
1615539000000|2021-03-12 08:50:00|4171.7|4159.7|4175.6|4163.6|4175.6|4163.6|4169|4157|10
1615539300000|2021-03-12 08:55:00|4176|4164|4165.7|4153.7|4176.2|4164.2|4165.7|4153.7|12
1615539600000|2021-03-12 09:00:00|4165.5|4153.5|4160.6|4148.6|4166.6|4154.6|4155.6|4143.6|34
1615539900000|2021-03-12 09:05:00|4160.4|4148.4|4162.3|4150.3|4168.5|4156.5|4160|4148|12
1615540200000|2021-03-12 09:10:00|4161.8|4149.8|4158.7|4146.7|4161.8|4149.8|4147.4|4135.4|31
1615540500000|2021-03-12 09:15:00|4158.1|4146.1|4171.3|4159.3|4171.3|4159.3|4157.3|4145.3|35
1615540800000|2021-03-12 09:20:00|4171.1|4159.1|4163.3|4151.3|4172.1|4160.1|4163.3|4151.3|10
1615541100000|2021-03-12 09:25:00|4163.1|4151.1|4171.9|4159.9|4171.9|4159.9|4163.1|4151.1|31
1615541400000|2021-03-12 09:30:00|4172.1|4160.1|4177.4|4165.4|4179.3|4167.3|4171.1|4159.1|50
1615541700000|2021-03-12 09:35:00|4177.1|4165.1|4175.4|4163.4|4177.2|4165.2|4172.1|4160.1|8
1615542000000|2021-03-12 09:40:00|4174.8|4162.8|4177.7|4165.7|4178.5|4166.5|4174.6|4162.6|20
1615542300000|2021-03-12 09:45:00|4177.9|4165.9|4181.9|4169.9|4183.9|4171.9|4175.6|4163.6|18
1615542600000|2021-03-12 09:50:00|4182.4|4170.4|4179.4|4167.4|4185.6|4173.6|4176.6|4164.6|12
1615542900000|2021-03-12 09:55:00|4179.9|4167.9|4191.8|4179.8|4192.2|4180.2|4179.9|4167.9|129
1615775400000|2021-03-15 02:30:00|4228.3|4208.3|4204.1|4188.1|4229.8|4209.8|4190.3|4176.1|41
1615775700000|2021-03-15 02:35:00|4204.2|4188.2|4197.9|4185.9|4204.9|4190.7|4187.2|4175.2|1
1615776000000|2021-03-15 02:40:00|4198.9|4186.9|4200.2|4184.2|4205.4|4193.4|4187.2|4173.2|1
1615776300000|2021-03-15 02:45:00|4198.7|4186.7|4191.3|4179.3|4200.2|4186.7|4184.8|4171.8|2
1615776600000|2021-03-15 02:50:00|4192.8|4180.8|4190.7|4174.7|4196.4|4184.4|4177.7|4165.4|2
1615776900000|2021-03-15 02:55:00|4188.5|4176.5|4199|4187|4203|4190.5|4187.4|4174|1
1615777200000|2021-03-15 03:00:00|4198.9|4186.9|4204.5|4192.5|4205.7|4193.7|4191.5|4179|3
1615777500000|2021-03-15 03:05:00|4204.3|4192.3|4198.1|4186.1|4208|4196|4193.9|4181.9|3
1615777800000|2021-03-15 03:10:00|4198.6|4186.6|4192.9|4180.9|4203|4191|4191.7|4179.7|8
1615778100000|2021-03-15 03:15:00|4192.6|4180.6|4188.6|4172.6|4197.8|4183.8|4183.9|4168.4|4
1615778400000|2021-03-15 03:20:00|4188.9|4172.9|4187.9|4175.9|4194.4|4176.2|4185.1|4169.4|0
1615778700000|2021-03-15 03:25:00|4188.2|4176.2|4189.8|4177.8|4195.6|4180.8|4186.8|4173.3|28
1615779000000|2021-03-15 03:30:00|4189.9|4177.9|4193.8|4177.8|4194.2|4181.1|4187.5|4174.5|19
1615779300000|2021-03-15 03:35:00|4191.6|4179.6|4188.1|4176.1|4194.1|4180|4185.3|4173.3|1
1615779600000|2021-03-15 03:40:00|4188|4176|4185.9|4173.9|4188.5|4176.5|4185.1|4173.1|0
1615779900000|2021-03-15 03:45:00|4186.1|4174.1|4193.3|4177.3|4194.1|4182.1|4186.1|4174.1|5
1615780200000|2021-03-15 03:50:00|4193.1|4177.1|4185.9|4173.9|4194.8|4180.8|4183.5|4171.5|0
1615780500000|2021-03-15 03:55:00|4186.2|4174.2|4187.7|4175.7|4191.9|4178.7|4185.4|4173.4|0
1615780800000|2021-03-15 04:00:00|4187.9|4175.9|4193.2|4181.2|4194.4|4182.4|4186.7|4174.7|4
1615781100000|2021-03-15 04:05:00|4192.9|4180.9|4197.6|4185.6|4197.6|4185.6|4192.9|4180.9|1
1615781400000|2021-03-15 04:10:00|4196.9|4184.9|4196.7|4184.7|4197.2|4185.2|4195.7|4183.7|5
1615781700000|2021-03-15 04:15:00|4197.1|4185.1|4194.3|4182.3|4197.1|4185.1|4194.1|4182.1|12
1615782000000|2021-03-15 04:20:00|4194.1|4182.1|4194.8|4182.8|4197.3|4185.3|4191.6|4179.6|19
1615782300000|2021-03-15 04:25:00|4194.5|4182.5|4194.5|4182.5|4195.5|4183.5|4190|4178|1
1615789800000|2021-03-15 06:30:00|4182.6|4170.6|4174.6|4162.6|4183.1|4171.1|4165.1|4151.9|12
1615790100000|2021-03-15 06:35:00|4175.5|4163.5|4169.3|4157.3|4177.3|4165.3|4166.6|4153.1|11
1615790400000|2021-03-15 06:40:00|4168.8|4156.8|4167|4155|4171.8|4158.8|4158.9|4145.1|10
1615790700000|2021-03-15 06:45:00|4167.3|4155.3|4179.4|4167.4|4179.4|4167.4|4167|4154.8|16
1615791000000|2021-03-15 06:50:00|4178.8|4166.8|4172.7|4160.7|4182.3|4170.3|4170.9|4158.9|5
1615791300000|2021-03-15 06:55:00|4173|4161|4175.8|4163.8|4179.2|4165|4173|4161|0
1615791600000|2021-03-15 07:00:00|4175.5|4163.5|4172|4156|4175.5|4163.5|4170.3|4154.3|1
1615791900000|2021-03-15 07:05:00|4171.8|4155.8|4155.5|4139.5|4172.1|4156.1|4148.8|4136.8|5
1615792200000|2021-03-15 07:10:00|4155.1|4139.1|4153.6|4137.6|4159.5|4144|4146.6|4134.6|3
1615792500000|2021-03-15 07:15:00|4153.8|4137.8|4156.3|4144.3|4165.8|4149.8|4151.9|4137.8|0
1615792800000|2021-03-15 07:20:00|4158.8|4142.8|4153.9|4141.9|4159.8|4145.6|4151.6|4139.4|0
1615793100000|2021-03-15 07:25:00|4154.4|4142.4|4157.9|4141.9|4161.8|4148.3|4151.6|4139.1|2
1615793400000|2021-03-15 07:30:00|4158.3|4142.3|4168.9|4152.9|4169.1|4154.6|4157.6|4142.3|2
1615793700000|2021-03-15 07:35:00|4169.1|4153.1|4171.4|4155.4|4171.4|4155.4|4165.9|4149|0
1615794000000|2021-03-15 07:40:00|4172.2|4156.2|4169.7|4153.7|4174.9|4159.2|4164.2|4150.4|0
1615794300000|2021-03-15 07:45:00|4169.2|4157.2|4175|4163|4178.6|4166.6|4169.2|4156.4|0
1615794600000|2021-03-15 07:50:00|4174.9|4162.9|4173.9|4161.9|4174.9|4162.9|4169.6|4156.2|14
1615794900000|2021-03-15 07:55:00|4174.4|4162.4|4174.6|4162.6|4177.7|4165.7|4169.7|4157.7|20
1615795200000|2021-03-15 08:00:00|4174.7|4162.7|4177.9|4165.9|4180.9|4168.9|4174.7|4162.7|12
1615795500000|2021-03-15 08:05:00|4177.7|4165.7|4184.8|4172.8|4185.3|4173.3|4177.2|4165.2|39
1615795800000|2021-03-15 08:10:00|4183.9|4171.9|4204.1|4192.1|4208.3|4196.3|4183.9|4171.9|61
1615796100000|2021-03-15 08:15:00|4204.3|4192.3|4205.8|4193.8|4208.3|4196.3|4202.8|4190.8|42
1615796400000|2021-03-15 08:20:00|4204.6|4192.6|4202.9|4190.9|4205.6|4193.6|4200.9|4188.9|8
1615796700000|2021-03-15 08:25:00|4203.6|4191.6|4222.4|4210.4|4222.4|4210.4|4203.6|4191.6|55
1615797000000|2021-03-15 08:30:00|4222.2|4210.2|4204.3|4192.3|4222.2|4210.2|4201.8|4189.8|27
1615797300000|2021-03-15 08:35:00|4204.1|4192.1|4216|4204|4216.5|4204.5|4203.8|4191.8|9
1615797600000|2021-03-15 08:40:00|4215.8|4203.8|4239.1|4219.1|4239.1|4224.2|4215.7|4203.7|41
1615797900000|2021-03-15 08:45:00|4236.8|4220.8|4229.1|4217.1|4236.8|4221.1|4220.3|4208.3|28
1615798200000|2021-03-15 08:50:00|4229.3|4217.3|4227.9|4215.9|4231|4219|4226.9|4214.9|19
1615798500000|2021-03-15 08:55:00|4228.4|4216.4|4200.8|4188.8|4228.8|4216.4|4200.8|4188.8|49
1615798800000|2021-03-15 09:00:00|4200.9|4188.9|4190.8|4178.8|4202|4190|4189.5|4177.5|46
1615799100000|2021-03-15 09:05:00|4191|4179|4189.9|4177.9|4194.2|4182.2|4184.2|4172.2|23
1615799400000|2021-03-15 09:10:00|4190.1|4178.1|4196.1|4184.1|4196.6|4184.6|4188.1|4176.1|22
1615799700000|2021-03-15 09:15:00|4195.6|4183.6|4194.9|4182.9|4200.6|4188.6|4190.6|4178.6|4
1615800000000|2021-03-15 09:20:00|4195.1|4183.1|4198.6|4186.6|4198.6|4186.6|4193.3|4181.3|9
1615800300000|2021-03-15 09:25:00|4198.9|4186.9|4195.6|4183.6|4198.9|4186.9|4194.4|4182.4|13
1615800600000|2021-03-15 09:30:00|4196.1|4184.1|4181.4|4169.4|4197.1|4185.1|4177.6|4165.6|20
1615800900000|2021-03-15 09:35:00|4181.3|4169.3|4178.8|4166.8|4183.8|4171.8|4176.4|4164.4|34
1615801200000|2021-03-15 09:40:00|4178.1|4166.1|4187.6|4175.6|4190.7|4177|4178.1|4162.3|135
1615801500000|2021-03-15 09:45:00|4187.8|4175.8|4179.1|4167.1|4191.1|4178.1|4177.6|4165.6|48
1615801800000|2021-03-15 09:50:00|4179|4167|4175.9|4163.9|4180.3|4168.3|4172.3|4160.3|55
1615802100000|2021-03-15 09:55:00|4176.1|4164.1|4180.6|4160.6|4182.6|4165.9|4168|4155.4|112
1615861800000|2021-03-16 02:30:00|4200|4180|4189.7|4173.7|4200|4186.3|4183.8|4170.1|6
1615862100000|2021-03-16 02:35:00|4186.7|4174.7|4193.7|4173.7|4197.8|4178.1|4186.7|4171.7|14
1615862400000|2021-03-16 02:40:00|4194.4|4174.4|4194.4|4174.4|4197.2|4177.2|4191.5|4171.5|10
1615862700000|2021-03-16 02:45:00|4194.2|4174.2|4198.3|4182.3|4199.2|4183.2|4194.2|4174.2|0
1615863000000|2021-03-16 02:50:00|4199.6|4183.6|4197.8|4181.8|4200.4|4184.1|4197.5|4177.8|2
1615863300000|2021-03-16 02:55:00|4198.5|4182.5|4197.2|4181.2|4198.5|4185.6|4193.2|4177.3|0
1615863600000|2021-03-16 03:00:00|4197.5|4181.5|4194.2|4174.2|4207.6|4187.6|4192|4172|4
1615863900000|2021-03-16 03:05:00|4194.6|4174.6|4179.2|4163.2|4198.2|4178.2|4173|4160.6|6
1615864200000|2021-03-16 03:10:00|4179.9|4163.9|4182.1|4166.1|4190.4|4171.7|4179.9|4163.7|2
1615864500000|2021-03-16 03:15:00|4182.5|4166.5|4186.7|4174.7|4186.7|4174.7|4177.8|4165|3
1615864800000|2021-03-16 03:20:00|4186.6|4174.6|4182.8|4170.8|4189.7|4174.6|4179.4|4167.4|1
1615865100000|2021-03-16 03:25:00|4183.3|4171.3|4185.8|4173.8|4188.3|4176.1|4183.3|4170.7|8
1615865400000|2021-03-16 03:30:00|4186.5|4174.5|4186.9|4174.9|4186.9|4174.9|4185.8|4173.8|0
1615865700000|2021-03-16 03:35:00|4187.2|4175.2|4186.9|4174.9|4187.7|4175.7|4184.1|4172.1|2
1615866000000|2021-03-16 03:40:00|4188.1|4176.1|4184.7|4172.7|4188.1|4176.1|4184.7|4172.7|0
1615866300000|2021-03-16 03:45:00|4184.3|4172.3|4190.3|4174.3|4190.3|4177.2|4183.4|4171.4|26
1615866600000|2021-03-16 03:50:00|4187.8|4175.8|4191.9|4175.9|4192.5|4178.4|4186.5|4173.5|30
1615866900000|2021-03-16 03:55:00|4191.5|4175.5|4186.3|4174.3|4194.2|4181.2|4186.2|4174.2|14
1615867200000|2021-03-16 04:00:00|4186.8|4174.8|4186.8|4174.8|4188.4|4176.4|4186.3|4174.3|15
1615867500000|2021-03-16 04:05:00|4186.9|4174.9|4182.6|4170.6|4189.1|4177.1|4181.9|4169.9|18
1615867800000|2021-03-16 04:10:00|4182.5|4170.5|4184.5|4172.5|4186.5|4174.5|4181.5|4169.5|8
1615868100000|2021-03-16 04:15:00|4183.8|4171.8|4179.2|4167.2|4184.3|4172.3|4179.2|4167.2|11
1615868400000|2021-03-16 04:20:00|4179.3|4167.3|4176.4|4164.4|4181.7|4169.7|4176.4|4164.4|2
1615868700000|2021-03-16 04:25:00|4176.5|4164.5|4178.8|4166.8|4178.8|4166.8|4176.5|4164.5|12
1615876200000|2021-03-16 06:30:00|4194|4174|4194.2|4174.2|4198.9|4185.6|4191.6|4173.9|4
1615876500000|2021-03-16 06:35:00|4191.9|4175.9|4164.6|4152.6|4195.3|4175.9|4162.5|4150.5|29
1615876800000|2021-03-16 06:40:00|4165|4153|4156.2|4136.2|4167.9|4154.1|4148.9|4132.1|8
1615877100000|2021-03-16 06:45:00|4153.6|4137.6|4119.7|4107.7|4156.3|4138.1|4118.1|4106.1|78
1615877400000|2021-03-16 06:50:00|4119.3|4107.3|4102|4086|4120.1|4108.1|4100.8|4084.7|20
1615877700000|2021-03-16 06:55:00|4102.2|4086.2|4100|4080|4106.6|4094.6|4089.7|4075.6|12
1615878000000|2021-03-16 07:00:00|4099.9|4079.9|4109.6|4097.6|4113.9|4099.9|4096|4078.5|15
1615878300000|2021-03-16 07:05:00|4110.7|4098.7|4114.8|4102.8|4117.8|4105.8|4109.9|4097.9|15
1615878600000|2021-03-16 07:10:00|4114.7|4102.7|4117.3|4105.3|4121.2|4109.2|4105.7|4093.7|47
1615878900000|2021-03-16 07:15:00|4118.5|4106.5|4123.6|4111.6|4126.5|4112.3|4118.3|4106.3|7
1615879200000|2021-03-16 07:20:00|4124.1|4112.1|4115.8|4103.8|4127.7|4115.3|4114.5|4102.3|6
1615879500000|2021-03-16 07:25:00|4115.7|4103.7|4107.8|4095.8|4124.6|4106.6|4106.8|4094.4|70
1615879800000|2021-03-16 07:30:00|4108.1|4096.1|4106.4|4094.4|4114.1|4098.1|4103.9|4091.9|5
1615880100000|2021-03-16 07:35:00|4106.3|4094.3|4120.8|4108.8|4123.3|4109.1|4104.6|4092.6|8
1615880400000|2021-03-16 07:40:00|4120.3|4108.3|4126.4|4110.4|4126.6|4110.6|4116|4104|0
1615880700000|2021-03-16 07:45:00|4126.8|4110.8|4125.2|4113.2|4126.8|4113.2|4117.4|4105.4|3
1615881000000|2021-03-16 07:50:00|4125|4113|4130.7|4110.7|4132.8|4115.3|4125|4107.2|1
1615881300000|2021-03-16 07:55:00|4130.6|4110.6|4138.5|4126.5|4142.7|4129.3|4126.7|4110.2|10
1615881600000|2021-03-16 08:00:00|4138.6|4126.6|4129|4113|4139|4127|4123.5|4108.8|28
1615881900000|2021-03-16 08:05:00|4128.2|4112.2|4122.2|4106.2|4131.1|4117.2|4118.6|4106.2|8
1615882200000|2021-03-16 08:10:00|4122.9|4106.9|4117.8|4105.8|4124.5|4108.5|4113.9|4100.2|12
1615882500000|2021-03-16 08:15:00|4118.2|4106.2|4114.2|4094.2|4123.9|4111.9|4112.2|4094.2|12
1615882800000|2021-03-16 08:20:00|4111.9|4095.9|4101.4|4089.4|4114.6|4097.2|4099.4|4087.4|21
1615883100000|2021-03-16 08:25:00|4100.4|4088.4|4101.6|4089.6|4113.9|4095.4|4099.4|4087.4|4
1615883400000|2021-03-16 08:30:00|4100.9|4088.9|4104.7|4084.7|4111.4|4092.9|4096.2|4082.6|19
1615883700000|2021-03-16 08:35:00|4099.4|4087.4|4101|4085|4107.1|4090.3|4094.4|4082.4|12
1615884000000|2021-03-16 08:40:00|4100.7|4084.7|4098.9|4086.9|4102.7|4088.1|4094.9|4080.7|1
1615884300000|2021-03-16 08:45:00|4099.4|4087.4|4093.5|4081.5|4101.8|4087.4|4090.5|4078.5|18
1615884600000|2021-03-16 08:50:00|4093.1|4081.1|4082.8|4070.8|4093.1|4081.1|4082.3|4070.3|55
1615884900000|2021-03-16 08:55:00|4083.2|4071.2|4081.5|4069.5|4087.6|4073.7|4076.6|4064.6|28
1615885200000|2021-03-16 09:00:00|4081.4|4069.4|4074.3|4062.3|4081.4|4069.4|4071.4|4059.4|30
1615885500000|2021-03-16 09:05:00|4073.9|4061.9|4082.3|4066.3|4087.6|4070.9|4070.7|4058.7|22
1615885800000|2021-03-16 09:10:00|4082.4|4066.4|4088.6|4068.6|4088.7|4068.7|4081.5|4063.7|0
1615886100000|2021-03-16 09:15:00|4088.7|4068.7|4092.2|4076.2|4095.4|4079.4|4087.6|4068.4|1
1615886400000|2021-03-16 09:20:00|4092.4|4076.4|4093|4077|4095.2|4079.2|4090|4074|0
1615886700000|2021-03-16 09:25:00|4092.6|4076.6|4085.8|4073.8|4093.3|4077.3|4083.5|4071.5|5
1615887000000|2021-03-16 09:30:00|4086.2|4074.2|4093.3|4081.3|4099|4087|4084.4|4072.4|12
1615887300000|2021-03-16 09:35:00|4092.5|4080.5|4088.6|4076.6|4102.9|4088.3|4088.6|4076.6|6
1615887600000|2021-03-16 09:40:00|4086.9|4074.9|4088.5|4076.5|4093|4078.1|4085.2|4073.2|6
1615887900000|2021-03-16 09:45:00|4088.2|4076.2|4082.2|4066.2|4089.9|4076.5|4077.7|4063.5|6
1615888200000|2021-03-16 09:50:00|4082.5|4066.5|4060.6|4048.6|4084.3|4071.3|4060.5|4048.5|41
1615888500000|2021-03-16 09:55:00|4060.8|4048.8|4056.2|4044.2|4069|4057|4056.2|4044.2|53
1615948200000|2021-03-17 02:30:00|4055.6|4039.6|4055.5|4043.5|4072.6|4052.6|4049.4|4034.2|4
1615948500000|2021-03-17 02:35:00|4055.3|4043.3|4064.3|4052.3|4070.7|4053.7|4049.6|4036.1|11
1615948800000|2021-03-17 02:40:00|4064.7|4052.7|4066.2|4054.2|4072.9|4057|4062.1|4050.1|4
1615949100000|2021-03-17 02:45:00|4066.4|4054.4|4041.2|4029.2|4066.4|4054.4|4040.3|4027.9|29
1615949400000|2021-03-17 02:50:00|4041|4029|4034.5|4022.5|4045.7|4029|4031.7|4019.7|13
1615949700000|2021-03-17 02:55:00|4034.2|4022.2|4044.4|4032.4|4044.8|4032.8|4030.4|4018.4|19
1615950000000|2021-03-17 03:00:00|4044.1|4032.1|4038.3|4026.3|4044.5|4032.5|4037.6|4025.6|10
1615950300000|2021-03-17 03:05:00|4038.6|4026.6|4026.5|4014.5|4038.6|4026.6|4026.5|4014.5|47
1615950600000|2021-03-17 03:10:00|4027.1|4015.1|4030.1|4018.1|4034.2|4020.1|4025.5|4013.5|1
1615950900000|2021-03-17 03:15:00|4029.7|4017.7|4043.9|4023.9|4045.1|4025.1|4027.3|4015.1|6
1615951200000|2021-03-17 03:20:00|4044.6|4024.6|4035.8|4019.8|4047.1|4027.1|4029.7|4017.7|0
1615951500000|2021-03-17 03:25:00|4036.2|4020.2|4035.5|4023.5|4040.3|4023.5|4030.8|4018.8|0
1615951800000|2021-03-17 03:30:00|4035.7|4023.7|4040|4024|4040|4025.9|4031.9|4019.9|1
1615952100000|2021-03-17 03:35:00|4040.4|4024.4|4033.6|4021.6|4046.9|4029.1|4033.6|4020.6|0
1615952400000|2021-03-17 03:40:00|4033.2|4021.2|4035.8|4023.8|4038.7|4024.2|4032.6|4020.6|0
1615952700000|2021-03-17 03:45:00|4035.5|4023.5|4037.7|4025.7|4037.7|4025.7|4035.1|4023.1|0
1615953000000|2021-03-17 03:50:00|4038.2|4026.2|4038.7|4022.7|4039.8|4027.8|4037.6|4022.3|3
1615953300000|2021-03-17 03:55:00|4035.8|4023.8|4040|4028|4041.2|4029.2|4035.8|4021.9|0
1615953600000|2021-03-17 04:00:00|4040.3|4028.3|4040.8|4028.8|4041.6|4029.6|4039.3|4027.3|1
1615953900000|2021-03-17 04:05:00|4041.5|4029.5|4057.9|4045.9|4059.4|4045.9|4041.1|4029.1|42
1615954200000|2021-03-17 04:10:00|4058.5|4046.5|4069|4053|4069|4053|4057.5|4044.2|2
1615954500000|2021-03-17 04:15:00|4068.9|4052.9|4054.1|4042.1|4069.1|4055.2|4054.1|4042.1|0
1615954800000|2021-03-17 04:20:00|4053.7|4041.7|4046.4|4030.4|4057.3|4041.7|4036.4|4023.6|4
1615955100000|2021-03-17 04:25:00|4046.6|4030.6|4050.8|4034.8|4053.6|4036.9|4040.4|4024.2|0
1615962600000|2021-03-17 06:30:00|4061.2|4041.2|4076.3|4064.3|4080.3|4068.1|4060.7|4041.2|10
1615962900000|2021-03-17 06:35:00|4076.7|4064.7|4062.8|4042.8|4078.1|4065.1|4061.4|4041.4|8
1615963200000|2021-03-17 06:40:00|4062.7|4042.7|4055.8|4035.8|4062.7|4042.7|4048.1|4028.1|0
1615963500000|2021-03-17 06:45:00|4056.2|4036.2|4056.4|4040.4|4059.8|4045.2|4055.2|4035.2|2
1615963800000|2021-03-17 06:50:00|4057.1|4041.1|4072.8|4052.8|4074.6|4055.4|4051.3|4037.1|9
1615964100000|2021-03-17 06:55:00|4072.6|4052.6|4070.6|4050.6|4074.5|4056.8|4063.1|4046|2
1615964400000|2021-03-17 07:00:00|4071.1|4051.1|4083.5|4071.5|4083.5|4071.5|4069|4051.1|0
1615964700000|2021-03-17 07:05:00|4084|4072|4095.8|4083.8|4099.1|4086|4084|4072|6
1615965000000|2021-03-17 07:10:00|4095.5|4083.5|4105.7|4089.7|4105.7|4089.7|4086.7|4070.3|4
1615965300000|2021-03-17 07:15:00|4103.8|4091.8|4112.6|4100.6|4114.3|4102.3|4100.6|4087.7|2
1615965600000|2021-03-17 07:20:00|4112.7|4100.7|4114|4098|4119.7|4107.7|4109.7|4097|0
1615965900000|2021-03-17 07:25:00|4113.7|4097.7|4123|4111|4124.4|4112.4|4108.8|4094.4|7
1615966200000|2021-03-17 07:30:00|4123.4|4111.4|4107.2|4095.2|4123.5|4111.5|4105|4093|32
1615966500000|2021-03-17 07:35:00|4106.8|4094.8|4107.6|4091.6|4109.1|4096|4101.7|4081.7|2
1615966800000|2021-03-17 07:40:00|4108|4092|4097.1|4077.1|4108.4|4092.6|4094.7|4074.7|1
1615967100000|2021-03-17 07:45:00|4097.2|4077.2|4092.2|4076.2|4101.6|4081.6|4092.2|4075.1|0
1615967400000|2021-03-17 07:50:00|4091.8|4075.8|4097.7|4077.7|4101.9|4081.9|4091.3|4074.3|0
1615967700000|2021-03-17 07:55:00|4098.8|4078.8|4101.5|4085.5|4102.5|4088.2|4094.3|4078.8|1
1615968000000|2021-03-17 08:00:00|4099.8|4087.8|4097.8|4081.8|4102|4090|4096.9|4080.9|2
1615968300000|2021-03-17 08:05:00|4097|4081|4103.2|4091.2|4104.4|4092.4|4096|4078.7|3
1615968600000|2021-03-17 08:10:00|4102.9|4090.9|4113.2|4101.2|4115.5|4101.9|4102.9|4090.9|19
1615968900000|2021-03-17 08:15:00|4112.8|4100.8|4115.3|4099.3|4117.2|4104.1|4112.4|4098.6|6
1615969200000|2021-03-17 08:20:00|4114.9|4098.9|4131.6|4115.6|4134.8|4118.5|4114.9|4098.9|52
1615969500000|2021-03-17 08:25:00|4131.2|4115.2|4133.6|4117.6|4133.9|4117.9|4126.8|4112.9|4
1615969800000|2021-03-17 08:30:00|4133.2|4117.2|4121.1|4109.1|4133.2|4120|4121.1|4109.1|2
1615970100000|2021-03-17 08:35:00|4120.8|4108.8|4124.7|4112.7|4133.1|4119.2|4115.7|4103.7|14
1615970400000|2021-03-17 08:40:00|4124.3|4112.3|4122.4|4102.4|4126|4114|4117.6|4101.8|9
1615970700000|2021-03-17 08:45:00|4122.8|4102.8|4108.5|4096.5|4122.8|4102.8|4107.7|4095.7|0
1615971000000|2021-03-17 08:50:00|4108.1|4096.1|4101.9|4081.9|4110.4|4098.4|4101.8|4081.8|16
1615971300000|2021-03-17 08:55:00|4103|4083|4104.9|4084.9|4111|4092.9|4100|4083|3
1615971600000|2021-03-17 09:00:00|4104.5|4084.5|4105.9|4093.9|4107.9|4093.9|4102.2|4083|3
1615971900000|2021-03-17 09:05:00|4108.3|4096.3|4110|4094|4117.9|4100.3|4108.1|4092|3
1615972200000|2021-03-17 09:10:00|4110.3|4094.3|4115.7|4095.7|4115.7|4098.4|4108.8|4093.9|4
1615972500000|2021-03-17 09:15:00|4115.9|4095.9|4116.1|4096.1|4119|4099|4113|4095.1|0
1615972800000|2021-03-17 09:20:00|4116.5|4096.5|4121.2|4101.2|4123.3|4109.3|4113.8|4095.9|2
1615973100000|2021-03-17 09:25:00|4120.8|4100.8|4119.5|4107.5|4120.9|4108.6|4116.6|4099.6|1
1615973400000|2021-03-17 09:30:00|4119.7|4107.7|4125.9|4113.9|4125.9|4113.9|4118.2|4105.9|1
1615973700000|2021-03-17 09:35:00|4125.1|4113.1|4125.9|4113.9|4128.2|4114.9|4122|4108.4|14
1615974000000|2021-03-17 09:40:00|4125.1|4113.1|4133.7|4121.7|4133.7|4121.7|4125.1|4113.1|14
1615974300000|2021-03-17 09:45:00|4133|4121|4132.9|4120.9|4137.4|4125.4|4131.8|4117|13
1615974600000|2021-03-17 09:50:00|4131.4|4119.4|4124|4104|4132.5|4120.5|4120.6|4102.4|2
1615974900000|2021-03-17 09:55:00|4123.1|4103.1|4097.2|4085.2|4123.6|4104.8|4096.8|4084.8|58
1616034600000|2021-03-18 02:30:00|4042.7|4030.7|4039.9|4027.9|4048.3|4036.3|4032.8|4020|48
1616034900000|2021-03-18 02:35:00|4040|4028|4034.4|4022.4|4043.3|4030.1|4033.5|4020.8|44
1616035200000|2021-03-18 02:40:00|4035.2|4023.2|4042.5|4030.5|4042.5|4030.5|4031|4019|38
1616035500000|2021-03-18 02:45:00|4043.2|4031.2|4048.4|4032.4|4052.7|4038.3|4040.8|4028.8|30
1616035800000|2021-03-18 02:50:00|4045.9|4033.9|4058|4046|4066.8|4048.1|4045.8|4032.3|1
1616036100000|2021-03-18 02:55:00|4057.4|4045.4|4065.7|4045.7|4065.7|4045.9|4054.9|4038.5|7
1616036400000|2021-03-18 03:00:00|4065.5|4045.5|4049.1|4033.1|4069.5|4049.5|4049.1|4031.4|0
1616036700000|2021-03-18 03:05:00|4046.1|4034.1|4034.2|4022.2|4046.1|4034.1|4034.2|4022.2|49
1616037000000|2021-03-18 03:10:00|4034.1|4022.1|4039.8|4027.8|4041|4029|4033.3|4021.3|12
1616037300000|2021-03-18 03:15:00|4040.6|4028.6|4026.1|4014.1|4043.5|4031.5|4025.7|4013.7|42
1616037600000|2021-03-18 03:20:00|4025.7|4013.7|4027.8|4015.8|4028.3|4016.3|4021.6|4009.6|55
1616037900000|2021-03-18 03:25:00|4027.4|4015.4|4022.9|4010.9|4027.8|4015.8|4017.1|4005.1|40
1616038200000|2021-03-18 03:30:00|4024.9|4012.9|4012.8|4000.8|4024.9|4012.9|4012|4000|32
1616038500000|2021-03-18 03:35:00|4012|4000|4000.1|3988.1|4012.9|4000.9|4000.1|3988.1|109
1616038800000|2021-03-18 03:40:00|3999.7|3987.7|4001.6|3985.6|4002|3988.1|3992.2|3980.2|36
1616039100000|2021-03-18 03:45:00|4001.5|3985.5|3995.4|3983.4|4001.9|3985.9|3992.6|3980.4|10
1616039400000|2021-03-18 03:50:00|3995|3983|4011.1|3991.1|4011.9|3994.1|3994.8|3982.8|75
1616039700000|2021-03-18 03:55:00|4011.2|3991.2|4004.9|3992.9|4011.2|3996.5|4004.5|3991.2|1
1616040000000|2021-03-18 04:00:00|4004.4|3992.4|4003.7|3991.7|4005|3993|4001.3|3989.3|5
1616040300000|2021-03-18 04:05:00|4003.8|3991.8|4001.3|3989.3|4005.4|3993.4|4001.3|3989.3|21
1616040600000|2021-03-18 04:10:00|4001.2|3989.2|3995.4|3983.4|4001.2|3989.2|3995.4|3983.4|24
1616040900000|2021-03-18 04:15:00|3996.6|3980.6|3987.4|3975.4|3996.6|3981.2|3986.7|3974.7|115
1616041200000|2021-03-18 04:20:00|3986.9|3974.9|3980.8|3964.8|3986.9|3974.9|3976.3|3964.3|29
1616041500000|2021-03-18 04:25:00|3981.2|3965.2|3981.9|3969.9|3985.8|3969.9|3978.2|3964.3|4
1616049000000|2021-03-18 06:30:00|4012.5|3996.5|4010.9|3998.9|4025.4|4005.4|4008.6|3992.6|7
1616049300000|2021-03-18 06:35:00|4011.9|3999.9|4006.8|3990.8|4011.9|3999.9|4002.2|3984.8|11
1616049600000|2021-03-18 06:40:00|4007.2|3991.2|3996.9|3984.9|4011.5|3999|3996.9|3984.9|50
1616049900000|2021-03-18 06:45:00|3995.9|3983.9|3999.4|3979.4|4001.6|3984.6|3987.7|3974.4|26
1616050200000|2021-03-18 06:50:00|3999.1|3979.1|4000|3988|4008.7|3993.4|3999.1|3979.1|23
1616050500000|2021-03-18 06:55:00|4000.1|3988.1|3998.2|3982.2|4003.2|3989.3|3993.1|3979.1|58
1616050800000|2021-03-18 07:00:00|3998.9|3982.9|3996.5|3980.5|4002.1|3984.7|3992.8|3979.7|2
1616051100000|2021-03-18 07:05:00|3996.7|3980.7|3995.5|3979.5|3998.8|3982.8|3987.5|3975.5|41
1616051400000|2021-03-18 07:10:00|3995.6|3979.6|3992.1|3976.1|3999.4|3984.8|3991.4|3976.1|59
1616051700000|2021-03-18 07:15:00|3990|3978|3976.6|3964.6|3994.2|3979.1|3976.6|3964.6|6
1616052000000|2021-03-18 07:20:00|3976.2|3964.2|3978.9|3966.9|3984.3|3972.2|3976.2|3964.2|4
1616052300000|2021-03-18 07:25:00|3980|3968|3992.6|3972.6|3995.6|3975.6|3976.6|3964.6|3
1616052600000|2021-03-18 07:30:00|3992.7|3972.7|3986.7|3970.7|3995.4|3975.4|3982.3|3970.2|0
1616052900000|2021-03-18 07:35:00|3987.1|3971.1|3998.7|3986.7|4000.7|3987.2|3986.7|3970.7|7
1616053200000|2021-03-18 07:40:00|3999.2|3987.2|3997.9|3981.9|4003.8|3989.1|3993.2|3978.3|2
1616053500000|2021-03-18 07:45:00|3997.8|3981.8|3992.8|3980.8|4001.7|3989.7|3992.8|3980.5|1
1616053800000|2021-03-18 07:50:00|3993.2|3981.2|3999.3|3987.3|4000.7|3988.7|3992.8|3980.8|1
1616054100000|2021-03-18 07:55:00|4000.4|3984.4|3997.1|3981.1|4000.4|3985.8|3993.2|3979.3|4
1616054400000|2021-03-18 08:00:00|3997.9|3981.9|4004.3|3984.3|4006.4|3989.4|3995.7|3979.7|0
1616054700000|2021-03-18 08:05:00|4004.2|3984.2|3986.2|3970.2|4006.6|3988.7|3985.3|3969.3|2
1616055000000|2021-03-18 08:10:00|3986.5|3970.5|3990.6|3974.6|3994.2|3977.6|3986.5|3970.5|2
1616055300000|2021-03-18 08:15:00|3989.8|3973.8|3994.3|3978.3|3999.2|3979.2|3986.6|3972.4|0
1616055600000|2021-03-18 08:20:00|3993.9|3977.9|3997.8|3985.8|4000.9|3985.8|3992.6|3976.1|0
1616055900000|2021-03-18 08:25:00|3998.2|3986.2|3990.1|3978.1|4003.3|3988.2|3987.6|3971|5
1616056200000|2021-03-18 08:30:00|3989.6|3977.6|3982.7|3970.7|3991.2|3979.2|3979|3967|46
1616056500000|2021-03-18 08:35:00|3982.6|3970.6|3990.1|3978.1|3991.9|3979.9|3979.8|3967.5|17
1616056800000|2021-03-18 08:40:00|3990|3978|3984.8|3972.8|3990.1|3978.1|3982.6|3970.6|8
1616057100000|2021-03-18 08:45:00|3985.2|3973.2|3982.7|3970.7|3988.2|3976.2|3975.5|3963.5|13
1616057400000|2021-03-18 08:50:00|3982.2|3970.2|3980.5|3968.5|3985.1|3973.1|3976.8|3964.8|1
1616057700000|2021-03-18 08:55:00|3977.9|3965.9|3978.1|3966.1|3981|3969|3975.4|3963.4|0
1616058000000|2021-03-18 09:00:00|3976.9|3964.9|3971.4|3959.4|3978.6|3964.9|3968.3|3954.8|5
1616058300000|2021-03-18 09:05:00|3971.8|3959.8|3965.1|3953.1|3977.7|3962|3963.4|3951.4|8
1616058600000|2021-03-18 09:10:00|3965.6|3953.6|3967.7|3955.7|3971.8|3957.8|3965.6|3953.5|2
1616058900000|2021-03-18 09:15:00|3967.2|3955.2|3963.9|3951.9|3968.5|3956.5|3963.3|3951.3|16
1616059200000|2021-03-18 09:20:00|3963.2|3951.2|3969.9|3957.9|3971.8|3958.4|3959.3|3947.3|4
1616059500000|2021-03-18 09:25:00|3968.6|3956.6|3970.8|3958.8|3973|3961|3963.7|3950.4|6
1616059800000|2021-03-18 09:30:00|3970.7|3958.7|3969.6|3957.6|3978.7|3966.5|3969.6|3952|2
1616060100000|2021-03-18 09:35:00|3968|3956|3965.7|3953.7|3968|3956|3960.4|3945.8|5
1616060400000|2021-03-18 09:40:00|3964.1|3952.1|3967.1|3951.1|3967.1|3953.3|3958.6|3946.6|13
1616060700000|2021-03-18 09:45:00|3966.8|3950.8|3968.4|3956.4|3971.6|3958.1|3960.1|3946.8|9
1616061000000|2021-03-18 09:50:00|3968.9|3956.9|3963.5|3951.5|3969.8|3957.8|3961.6|3947.7|6
1616061300000|2021-03-18 09:55:00|3964|3952|3962.1|3946.1|3968.4|3956.4|3960.3|3946.1|30
1616121000000|2021-03-19 02:30:00|3888.9|3872.9|3888.1|3876.1|3908.2|3893.7|3879.4|3859.4|7
1616121300000|2021-03-19 02:35:00|3887.3|3875.3|3883.8|3871.8|3900.3|3884.6|3883.3|3868|12
1616121600000|2021-03-19 02:40:00|3884.3|3872.3|3892.4|3880.4|3901.8|3883.9|3884.1|3872.1|1
1616121900000|2021-03-19 02:45:00|3892.8|3880.8|3896.8|3880.8|3898|3884.7|3892.8|3879.4|8
1616122200000|2021-03-19 02:50:00|3898|3882|3887.4|3875.4|3900.5|3882.2|3886.6|3874.6|12
1616122500000|2021-03-19 02:55:00|3887|3875|3885.3|3873.3|3895.8|3879.8|3884.8|3872.8|0
1616122800000|2021-03-19 03:00:00|3885.7|3873.7|3898.4|3886.4|3899.9|3886.9|3885.2|3873.2|0
1616123100000|2021-03-19 03:05:00|3898.5|3886.5|3892.9|3876.9|3899.7|3887|3889.8|3876.9|14
1616123400000|2021-03-19 03:10:00|3894.6|3878.6|3884.9|3872.9|3896.5|3882.8|3884.9|3872.9|14
1616123700000|2021-03-19 03:15:00|3885|3873|3894.7|3878.7|3896.3|3880.8|3884.5|3872.5|8
1616124000000|2021-03-19 03:20:00|3894.8|3878.8|3892|3876|3896.7|3882.2|3888|3875|8
1616124300000|2021-03-19 03:25:00|3892.4|3876.4|3879.7|3867.7|3892.9|3878.7|3878.3|3866.3|16
1616124600000|2021-03-19 03:30:00|3880|3868|3885.3|3869.3|3885.8|3870.9|3877.3|3865.3|8
1616124900000|2021-03-19 03:35:00|3884.5|3868.5|3875.4|3863.4|3885.4|3870|3875.4|3863.4|13
1616125200000|2021-03-19 03:40:00|3875.5|3863.5|3882.9|3866.9|3885.2|3869.2|3875.5|3863.5|0
1616125500000|2021-03-19 03:45:00|3883.3|3867.3|3894.5|3874.5|3896|3878|3880|3867|0
1616125800000|2021-03-19 03:50:00|3894.4|3874.4|3894|3878|3895.8|3881.8|3890.5|3871.8|0
1616126100000|2021-03-19 03:55:00|3893.6|3877.6|3894.8|3874.8|3896.1|3880.6|3890.7|3873|1
1616126400000|2021-03-19 04:00:00|3894.4|3874.4|3892.4|3876.4|3894.8|3879.4|3889|3871.1|80
1616126700000|2021-03-19 04:05:00|3890.3|3878.3|3895.7|3883.7|3895.7|3883.7|3890.3|3875.6|1
1616127000000|2021-03-19 04:10:00|3895.3|3883.3|3900.2|3884.2|3902.6|3888.4|3895.3|3882.4|1
1616127300000|2021-03-19 04:15:00|3899.7|3883.7|3887.1|3875.1|3900|3884.4|3886.7|3874.7|30
1616127600000|2021-03-19 04:20:00|3886.7|3874.7|3893.6|3873.6|3897.3|3879.1|3886.7|3873.6|22
1616127900000|2021-03-19 04:25:00|3894.9|3874.9|3887.3|3875.3|3894.9|3875.8|3883.8|3871|21
1616135400000|2021-03-19 06:30:00|3890.2|3870.2|3861.7|3849.7|3894.8|3874.8|3861.7|3849.7|24
1616135700000|2021-03-19 06:35:00|3861.6|3849.6|3856.9|3836.9|3861.6|3849.6|3831.7|3813.1|13
1616136000000|2021-03-19 06:40:00|3856.5|3836.5|3871.7|3851.7|3872.1|3853.8|3850.6|3836.5|0
1616136300000|2021-03-19 06:45:00|3871.3|3851.3|3882.7|3862.7|3884.1|3864.1|3864.1|3849|0
1616136600000|2021-03-19 06:50:00|3883.5|3863.5|3885.8|3869.8|3890.9|3873.2|3880.7|3860.7|0
1616136900000|2021-03-19 06:55:00|3883.3|3871.3|3882.7|3870.7|3885.4|3872.5|3879.8|3867.8|1
1616137200000|2021-03-19 07:00:00|3881.9|3869.9|3878.4|3862.4|3881.9|3869.9|3871.3|3859.3|47
1616137500000|2021-03-19 07:05:00|3878.5|3862.5|3879.2|3863.2|3881.8|3865.8|3872.8|3859.9|0
1616137800000|2021-03-19 07:10:00|3879.6|3863.6|3883.9|3871.9|3884.4|3872.4|3879.6|3863.6|1
1616138100000|2021-03-19 07:15:00|3884.3|3872.3|3898.9|3886.9|3908.4|3889.1|3884.3|3872.3|4
1616138400000|2021-03-19 07:20:00|3899.4|3887.4|3895.6|3875.6|3900.4|3888.4|3892.6|3874.6|16
1616138700000|2021-03-19 07:25:00|3895.7|3875.7|3883.5|3871.5|3896.1|3877.2|3881.5|3869.5|5
1616139000000|2021-03-19 07:30:00|3883.1|3871.1|3885.3|3869.3|3891.3|3871.3|3880.2|3860.2|5
1616139300000|2021-03-19 07:35:00|3882.2|3866.2|3891.3|3875.3|3892.7|3875.3|3878.4|3866.2|0
1616139600000|2021-03-19 07:40:00|3890.5|3874.5|3903.9|3887.9|3907.6|3887.9|3890.5|3873.4|0
1616139900000|2021-03-19 07:45:00|3902.9|3886.9|3906.2|3886.2|3914|3897.1|3900.7|3883.1|1
1616140200000|2021-03-19 07:50:00|3906.3|3886.3|3891.2|3871.2|3907.2|3887.2|3887.6|3870.5|5
1616140500000|2021-03-19 07:55:00|3889.1|3873.1|3894.7|3874.7|3898.3|3881|3888.7|3869.7|1
1616140800000|2021-03-19 08:00:00|3895.2|3875.2|3896.6|3876.6|3901.8|3881.8|3894.7|3874.7|0
1616141100000|2021-03-19 08:05:00|3896.7|3876.7|3902.2|3882.2|3902.2|3882.2|3884.4|3867.7|0
1616141400000|2021-03-19 08:10:00|3902.3|3882.3|3908.2|3892.2|3911.7|3893.6|3898|3878|0
1616141700000|2021-03-19 08:15:00|3908.7|3892.7|3921.3|3905.3|3921.4|3905.3|3905.3|3891.3|1
1616142000000|2021-03-19 08:20:00|3922|3906|3924|3912|3925.8|3912|3914.6|3897.4|0
1616142300000|2021-03-19 08:25:00|3925.8|3909.8|3925.8|3909.8|3926.6|3912.8|3919.5|3902|0
1616142600000|2021-03-19 08:30:00|3923.9|3911.9|3915|3899|3926.2|3914.2|3912.5|3894.6|0
1616142900000|2021-03-19 08:35:00|3914.9|3898.9|3910.4|3898.4|3915.6|3900.9|3908.9|3894.9|0
1616143200000|2021-03-19 08:40:00|3907.3|3895.3|3902.8|3886.8|3912.6|3897.9|3902|3886|1
1616143500000|2021-03-19 08:45:00|3902.7|3886.7|3905.4|3893.4|3908.8|3894.4|3898.8|3882.8|0
1616143800000|2021-03-19 08:50:00|3905.9|3893.9|3904.2|3888.2|3909.3|3895.4|3901.7|3883.9|0
1616144100000|2021-03-19 08:55:00|3904.3|3888.3|3877.6|3865.6|3904.3|3890.2|3877.3|3865.1|6
1616144400000|2021-03-19 09:00:00|3877.2|3865.2|3883.5|3867.5|3886.8|3868.8|3877.2|3864.8|0
1616144700000|2021-03-19 09:05:00|3883.9|3867.9|3888.9|3872.9|3889.4|3874.4|3878.7|3865.7|2
1616145000000|2021-03-19 09:10:00|3888.1|3872.1|3893.9|3881.9|3895.3|3881.9|3888|3871.3|0
1616145300000|2021-03-19 09:15:00|3893.8|3881.8|3894.6|3882.6|3896.1|3884.1|3892.8|3880.8|0
1616145600000|2021-03-19 09:20:00|3894|3882|3887.3|3875.3|3894.4|3882.4|3885.7|3873.7|3
1616145900000|2021-03-19 09:25:00|3887.4|3875.4|3889.2|3873.2|3890.9|3878.9|3881.3|3869.3|3
1616146200000|2021-03-19 09:30:00|3889.6|3873.6|3887.9|3875.9|3892.9|3879.2|3878.2|3866.2|4
1616146500000|2021-03-19 09:35:00|3888|3876|3874.6|3862.6|3888|3876|3872|3860|17
1616146800000|2021-03-19 09:40:00|3874.1|3862.1|3876.5|3864.5|3877.8|3865.8|3868.9|3856.9|4
1616147100000|2021-03-19 09:45:00|3876.4|3864.4|3868.3|3856.3|3876.4|3864.4|3868.1|3856.1|37
1616147400000|2021-03-19 09:50:00|3868.4|3856.4|3880.1|3868.1|3882.9|3868.4|3868.4|3856.4|5
1616147700000|2021-03-19 09:55:00|3880.6|3868.6|3890.1|3870.1|3890.1|3876.5|3878.2|3866.2|24
1616380200000|2021-03-22 02:30:00|3890.2|3870.2|3898.4|3878.4|3908.9|3888.9|3881|3861|0
1616380500000|2021-03-22 02:35:00|3898.9|3878.9|3884|3872|3902.4|3882.4|3882.6|3870.6|0
1616380800000|2021-03-22 02:40:00|3883.9|3871.9|3883.6|3863.6|3885.6|3871.9|3872.8|3856.8|3
1616381100000|2021-03-22 02:45:00|3880.7|3864.7|3893.8|3881.8|3893.8|3881.8|3873.3|3858.2|2
1616381400000|2021-03-22 02:50:00|3897|3881|3902.3|3890.3|3909|3893|3890.4|3878|7
1616381700000|2021-03-22 02:55:00|3901.8|3889.8|3906.4|3890.4|3913.2|3900.3|3897.1|3882|3
1616382000000|2021-03-22 03:00:00|3906.5|3890.5|3900.4|3888.4|3919.3|3902.6|3900.4|3885.3|2
1616382300000|2021-03-22 03:05:00|3903|3887|3897.2|3881.2|3906.4|3891.3|3890.4|3878.4|6
1616382600000|2021-03-22 03:10:00|3897.6|3881.6|3899|3883|3899.1|3884.5|3888.4|3876.4|4
1616382900000|2021-03-22 03:15:00|3901|3881|3903.3|3891.3|3908.5|3894.5|3900.1|3881|0
1616383200000|2021-03-22 03:20:00|3903.2|3891.2|3902|3886|3907.1|3891.3|3897.1|3880.2|2
1616383500000|2021-03-22 03:25:00|3902.1|3886.1|3907.5|3891.5|3909.6|3892|3902.1|3884.5|4
1616383800000|2021-03-22 03:30:00|3907.4|3891.4|3903|3887|3908.4|3891.4|3899|3882.5|0
1616384100000|2021-03-22 03:35:00|3902.5|3886.5|3908|3892|3908|3892|3896.7|3883.7|0
1616384400000|2021-03-22 03:40:00|3907|3891|3919.2|3907.2|3925.9|3910|3907|3891|12
1616384700000|2021-03-22 03:45:00|3918.7|3906.7|3922.2|3906.2|3925.8|3911.3|3916.8|3902.8|0
1616385000000|2021-03-22 03:50:00|3921.8|3905.8|3923.2|3911.2|3925.3|3912.8|3920.8|3903.3|1
1616385300000|2021-03-22 03:55:00|3922.8|3910.8|3927.2|3915.2|3929.2|3917.2|3922.8|3910.8|2
1616385600000|2021-03-22 04:00:00|3926.8|3914.8|3920.6|3908.6|3926.8|3914.8|3919.1|3907.1|12
1616385900000|2021-03-22 04:05:00|3919.2|3907.2|3915.5|3899.5|3920.4|3907.2|3909.2|3897.2|9
1616386200000|2021-03-22 04:10:00|3916|3900|3923.8|3911.8|3926.6|3913.2|3915.5|3899.5|0
1616386500000|2021-03-22 04:15:00|3923.3|3911.3|3921.5|3909.5|3924.7|3912.7|3920.5|3908.5|0
1616386800000|2021-03-22 04:20:00|3921|3909|3918.8|3906.8|3923.4|3911.4|3917.3|3901.3|10
1616387100000|2021-03-22 04:25:00|3921.6|3905.6|3923.9|3911.9|3923.9|3911.9|3918.8|3904.7|5
1616394600000|2021-03-22 06:30:00|3927.4|3907.4|3935.4|3919.4|3939.2|3925.3|3908.7|3896.7|4
1616394900000|2021-03-22 06:35:00|3935.9|3919.9|3941.4|3929.4|3946.2|3934.2|3930.1|3916.3|0
1616395200000|2021-03-22 06:40:00|3940.9|3928.9|3936.8|3920.8|3943.3|3931.3|3932.2|3918.3|12
1616395500000|2021-03-22 06:45:00|3935.1|3923.1|3940.8|3928.8|3945.2|3933.2|3935.1|3921.1|0
1616395800000|2021-03-22 06:50:00|3941.7|3929.7|3942.8|3930.8|3944.7|3932.7|3940.8|3928.8|2
1616396100000|2021-03-22 06:55:00|3942.3|3930.3|3934.8|3918.8|3942.3|3930.3|3928.8|3912.8|1
1616396400000|2021-03-22 07:00:00|3934.7|3918.7|3921.7|3909.7|3934.7|3918.7|3920.8|3906.8|0
1616396700000|2021-03-22 07:05:00|3921.8|3909.8|3929.2|3917.2|3929.2|3917.2|3917.1|3905.1|0
1616397000000|2021-03-22 07:10:00|3929.1|3917.1|3912.7|3900.7|3931.7|3919.7|3911.3|3899.3|0
1616397300000|2021-03-22 07:15:00|3912.2|3900.2|3919.6|3907.6|3923.5|3909.6|3908|3896|4
1616397600000|2021-03-22 07:20:00|3921.5|3905.5|3914.3|3898.3|3921.6|3907.5|3908|3896|11
1616397900000|2021-03-22 07:25:00|3914.8|3898.8|3925.1|3909.1|3925.6|3911.6|3911.8|3897.9|0
1616398200000|2021-03-22 07:30:00|3925.2|3909.2|3936.1|3924.1|3936.7|3924.1|3925.2|3909.2|0
1616398500000|2021-03-22 07:35:00|3938|3922|3936.1|3920.1|3944.9|3931|3934.6|3918|3
1616398800000|2021-03-22 07:40:00|3935.6|3919.6|3927|3911|3935.6|3919.6|3927|3909.5|1
1616399100000|2021-03-22 07:45:00|3927.9|3911.9|3926.4|3910.4|3935.5|3917.5|3926.4|3909.4|0
1616399400000|2021-03-22 07:50:00|3926|3910|3950.3|3934.3|3951.6|3938.3|3926|3910|35
1616399700000|2021-03-22 07:55:00|3953.4|3933.4|3959.8|3943.8|3964.2|3950.2|3951.9|3933.4|1
1616400000000|2021-03-22 08:00:00|3959.9|3943.9|3959.5|3939.5|3961.9|3946.4|3955.5|3937.4|5
1616400300000|2021-03-22 08:05:00|3959|3939|3947.7|3935.7|3959|3940.4|3945.8|3931.1|0
1616400600000|2021-03-22 08:10:00|3948.1|3936.1|3957.1|3945.1|3959.1|3947.1|3948.1|3935.2|2
1616400900000|2021-03-22 08:15:00|3956.7|3944.7|3966.1|3954.1|3966.6|3954.6|3955.7|3943.7|11
1616401200000|2021-03-22 08:20:00|3966.5|3954.5|3969.1|3957.1|3973.5|3961.5|3965.6|3953.6|9
1616401500000|2021-03-22 08:25:00|3970.1|3958.1|3969.6|3957.6|3970.1|3958.1|3964|3950|6
1616401800000|2021-03-22 08:30:00|3972|3960|3977.3|3957.3|3982.5|3970.5|3972|3956.7|5
1616402100000|2021-03-22 08:35:00|3975.2|3959.2|3974.2|3958.2|3982.5|3970.5|3969.9|3951.8|3
1616402400000|2021-03-22 08:40:00|3973.3|3957.3|3975.7|3959.7|3981.4|3968|3972.7|3956.7|4
1616402700000|2021-03-22 08:45:00|3976.2|3960.2|3976.7|3960.7|3980.9|3968.9|3972.3|3956.3|0
1616403000000|2021-03-22 08:50:00|3975.7|3959.7|3978|3966|3978|3966|3969.2|3951.2|0
1616403300000|2021-03-22 08:55:00|3978.1|3966.1|4000.1|3988.1|4000.1|3988.1|3978.1|3966.1|16
1616403600000|2021-03-22 09:00:00|4001|3989|3999|3987|4004.5|3992.5|3994.5|3981.1|5
1616403900000|2021-03-22 09:05:00|3998.6|3986.6|4002.5|3990.5|4003.5|3991.5|3994.6|3982.6|7
1616404200000|2021-03-22 09:10:00|4002.9|3990.9|3993.6|3981.6|4004|3992|3993.6|3981.5|14
1616404500000|2021-03-22 09:15:00|3994.1|3982.1|3993|3981|3994.1|3982.1|3983.6|3970.6|0
1616404800000|2021-03-22 09:20:00|3993.5|3981.5|4002.3|3990.3|4002.3|3990.3|3993.5|3981.5|16
1616405100000|2021-03-22 09:25:00|4004.1|3992.1|3994.5|3982.5|4006.1|3992.5|3991.4|3976.9|13
1616405400000|2021-03-22 09:30:00|3995|3983|3996|3984|4000.5|3988.5|3991|3979|18
1616405700000|2021-03-22 09:35:00|3994.5|3982.5|3999.9|3987.9|4002.8|3990.8|3994|3982|9
1616406000000|2021-03-22 09:40:00|4000.9|3988.9|3994.9|3982.9|4001.4|3989.4|3993.4|3981.4|6
1616406300000|2021-03-22 09:45:00|3995.4|3983.4|3997.8|3985.8|3997.8|3985.8|3988.9|3976.9|4
1616406600000|2021-03-22 09:50:00|3997.3|3985.3|4005.7|3993.7|4005.8|3993.8|3995.9|3983.9|51
1616406900000|2021-03-22 09:55:00|4006.6|3994.6|4000.1|3984.1|4008.5|3996.2|3996.6|3984.1|54
1616466600000|2021-03-23 02:30:00|4123.1|4111.1|4140.8|4128.8|4160|4148|4118.6|4106.6|296
1616466900000|2021-03-23 02:35:00|4141.3|4129.3|4156.3|4144.3|4165.4|4153.4|4139.8|4127.8|104
1616467200000|2021-03-23 02:40:00|4155.3|4143.3|4151.1|4139.1|4156.4|4144.4|4147.7|4135.7|60
1616467500000|2021-03-23 02:45:00|4150.6|4138.6|4151.2|4139.2|4151.7|4139.7|4143.4|4131.4|54
1616467800000|2021-03-23 02:50:00|4151.3|4139.3|4148.4|4136.4|4151.3|4139.3|4142.4|4130.4|173
1616468100000|2021-03-23 02:55:00|4147.9|4135.9|4152.1|4140.1|4156.6|4144.6|4147.3|4135.3|85
1616468400000|2021-03-23 03:00:00|4152.6|4140.6|4147.9|4135.9|4155.6|4143.6|4145.2|4133.2|12
1616468700000|2021-03-23 03:05:00|4147.4|4135.4|4146|4134|4148.4|4136.4|4140.2|4128.2|40
1616469000000|2021-03-23 03:10:00|4145.5|4133.5|4142.1|4130.1|4149.6|4137.6|4140.6|4128.6|70
1616469300000|2021-03-23 03:15:00|4141.6|4129.6|4142.2|4130.2|4145.6|4133.6|4139.6|4127.6|139
1616469600000|2021-03-23 03:20:00|4141.7|4129.7|4142.9|4130.9|4149.1|4137.1|4139.2|4127.2|34
1616469900000|2021-03-23 03:25:00|4142.8|4130.8|4146.2|4134.2|4146.7|4134.7|4140.4|4128.4|23
1616470200000|2021-03-23 03:30:00|4145.3|4133.3|4147.3|4135.3|4148.2|4136.2|4143.3|4131.3|17
1616470500000|2021-03-23 03:35:00|4146.8|4134.8|4145.7|4133.7|4147.6|4135.6|4141.7|4129.7|38
1616470800000|2021-03-23 03:40:00|4144.3|4132.3|4134.9|4122.9|4144.3|4132.3|4134.9|4122.9|62
1616471100000|2021-03-23 03:45:00|4135.4|4123.4|4137|4125|4139.5|4127.5|4134.9|4122.9|15
1616471400000|2021-03-23 03:50:00|4137.5|4125.5|4133.4|4121.4|4139|4127|4120|4108|54
1616471700000|2021-03-23 03:55:00|4134.4|4122.4|4105|4093|4136.5|4124.5|4102.1|4090.1|87
1616472000000|2021-03-23 04:00:00|4104|4092|4107.3|4095.3|4109.8|4097.8|4098.9|4086.9|140
1616472300000|2021-03-23 04:05:00|4107.8|4095.8|4092.7|4080.7|4111.2|4099.2|4092.7|4080.7|35
1616472600000|2021-03-23 04:10:00|4091.2|4079.2|4086.3|4074.3|4099|4087|4083.5|4071.5|3
1616472900000|2021-03-23 04:15:00|4085.8|4073.8|4099.5|4087.5|4099.5|4087.5|4084.3|4072.3|0
1616473200000|2021-03-23 04:20:00|4100|4088|4106.6|4094.6|4108.2|4096.2|4098.8|4086.4|9
1616473500000|2021-03-23 04:25:00|4094.5|4082.5|4142.2|4126.2|4144.6|4131.1|4094.5|4082.5|24
1616481000000|2021-03-23 06:30:00|4139.8|4123.8|4135.9|4123.9|4146.3|4132.2|4135.9|4122.1|40
1616481300000|2021-03-23 06:35:00|4136.4|4124.4|4131.1|4119.1|4141|4124.4|4131.1|4119|96
1616481600000|2021-03-23 06:40:00|4131.6|4119.6|4146.9|4134.9|4147.4|4135.4|4131.6|4119.6|88
1616481900000|2021-03-23 06:45:00|4146.4|4134.4|4151.8|4139.8|4152.4|4140.4|4140.9|4128.9|23
1616482200000|2021-03-23 06:50:00|4154.3|4142.3|4153.4|4137.4|4155.4|4142.9|4151.5|4137.4|9
1616482500000|2021-03-23 06:55:00|4151.4|4139.4|4142.9|4122.9|4153.4|4140.4|4141.9|4121.9|5
1616482800000|2021-03-23 07:00:00|4143.4|4123.4|4126|4114|4145.4|4127.4|4125.6|4113.6|1
1616483100000|2021-03-23 07:05:00|4126.1|4114.1|4129.3|4113.3|4132.4|4114.6|4118.5|4105.5|0
1616483400000|2021-03-23 07:10:00|4128.9|4112.9|4125.4|4113.4|4129.4|4114.8|4123.9|4107.9|2
1616483700000|2021-03-23 07:15:00|4125.8|4113.8|4126.3|4110.3|4133.8|4119.9|4125.3|4109.3|1
1616484000000|2021-03-23 07:20:00|4125.8|4109.8|4130.3|4110.3|4133.3|4117.3|4116.9|4104.9|0
1616484300000|2021-03-23 07:25:00|4130.8|4110.8|4146.3|4130.3|4149.3|4133.3|4125.4|4109.4|2
1616484600000|2021-03-23 07:30:00|4146.8|4130.8|4153.2|4141.2|4153.2|4141.2|4142.9|4126.8|0
1616484900000|2021-03-23 07:35:00|4153.1|4141.1|4165.5|4149.5|4171.9|4159.9|4152.7|4140.7|45
1616485200000|2021-03-23 07:40:00|4165|4149|4167.5|4155.5|4171|4157.5|4157.5|4144|4
1616485500000|2021-03-23 07:45:00|4169|4157|4166.1|4154.1|4170.9|4158.9|4162|4149|8
1616485800000|2021-03-23 07:50:00|4167.6|4151.6|4176.8|4160.8|4176.8|4164.4|4162.5|4149.1|7
1616486100000|2021-03-23 07:55:00|4177.3|4161.3|4161.6|4149.6|4177.3|4164.3|4158.2|4146.2|15
1616486400000|2021-03-23 08:00:00|4161.1|4149.1|4161.6|4149.6|4167.5|4153.6|4159.2|4147.2|0
1616486700000|2021-03-23 08:05:00|4162.1|4150.1|4154.7|4142.7|4163.6|4151.6|4148.3|4136.3|7
1616487000000|2021-03-23 08:10:00|4154.2|4142.2|4146.8|4134.8|4155.3|4143.3|4146.2|4134.2|3
1616487300000|2021-03-23 08:15:00|4147.2|4135.2|4159.2|4147.2|4163.2|4151.2|4147.2|4135.2|1
1616487600000|2021-03-23 08:20:00|4159.7|4147.7|4160.1|4148.1|4165.2|4153.2|4157.6|4145.6|5
1616487900000|2021-03-23 08:25:00|4159.6|4147.6|4163.5|4151.5|4164.6|4152.6|4157.6|4145.6|9
1616488200000|2021-03-23 08:30:00|4164.5|4152.5|4162.6|4150.6|4164.6|4152.6|4160.6|4148.6|0
1616488500000|2021-03-23 08:35:00|4163|4151|4152.1|4136.1|4163.1|4151.1|4150.6|4134.6|3
1616488800000|2021-03-23 08:40:00|4153.6|4137.6|4139.1|4127.1|4153.6|4137.6|4132.2|4117.7|0
1616489100000|2021-03-23 08:45:00|4142.1|4126.1|4138|4126|4147|4134.6|4135.6|4120.1|0
1616489400000|2021-03-23 08:50:00|4137.5|4125.5|4136|4124|4140.5|4128.5|4129|4115.1|2
1616489700000|2021-03-23 08:55:00|4136.5|4124.5|4139.9|4127.9|4141.9|4129.9|4133.6|4121|5
1616490000000|2021-03-23 09:00:00|4140.4|4128.4|4153.8|4137.8|4155.9|4140.8|4139.4|4127.4|18
1616490300000|2021-03-23 09:05:00|4154.3|4138.3|4131|4119|4154.3|4138.4|4131|4119|5
1616490600000|2021-03-23 09:10:00|4130|4118|4140.3|4124.3|4142.3|4125.8|4130|4118|0
1616490900000|2021-03-23 09:15:00|4142.3|4122.3|4142.4|4126.4|4150.6|4138.1|4139.8|4122.3|0
1616491200000|2021-03-23 09:20:00|4143.3|4127.3|4147.2|4131.2|4148.7|4131.3|4140.3|4124.3|1
1616491500000|2021-03-23 09:25:00|4146.3|4130.3|4149.6|4137.6|4151.1|4139.1|4143.9|4130.3|1
1616491800000|2021-03-23 09:30:00|4150.1|4138.1|4159.7|4147.7|4159.7|4147.7|4150.1|4138.1|11
1616492100000|2021-03-23 09:35:00|4159.3|4147.3|4148.1|4136.1|4161.7|4149.7|4145.2|4133.2|3
1616492400000|2021-03-23 09:40:00|4147.6|4135.6|4138.6|4126.6|4150|4138|4138.6|4125.7|33
1616492700000|2021-03-23 09:45:00|4140.5|4124.5|4126.7|4110.7|4140.5|4125.2|4124.2|4108.2|2
1616493000000|2021-03-23 09:50:00|4124.7|4108.7|4101.3|4085.3|4125.2|4109.2|4099.3|4081.3|1
1616493300000|2021-03-23 09:55:00|4102.3|4086.3|4098.3|4078.3|4109.5|4091.7|4094.5|4077.8|35
1616553000000|2021-03-24 02:30:00|4080.5|4068.5|4070.2|4058.2|4090.5|4078.5|4069.2|4057.2|38
1616553300000|2021-03-24 02:35:00|4070.6|4058.6|4077.3|4065.3|4077.3|4065.3|4069|4057|44
1616553600000|2021-03-24 02:40:00|4077.8|4065.8|4089.8|4077.8|4091.3|4079.3|4076.3|4064.3|60
1616553900000|2021-03-24 02:45:00|4089.3|4077.3|4094.7|4082.7|4098.8|4086.8|4085.8|4073.8|19
1616554200000|2021-03-24 02:50:00|4094.2|4082.2|4094|4082|4101.3|4086.3|4089|4077|14
1616554500000|2021-03-24 02:55:00|4094.5|4082.5|4111|4099|4112|4100|4094|4082|47
1616554800000|2021-03-24 03:00:00|4110.5|4098.5|4107.5|4095.5|4111|4099|4096.2|4084.2|15
1616555100000|2021-03-24 03:05:00|4108|4096|4101.1|4089.1|4108.5|4096.5|4097.2|4085.2|92
1616555400000|2021-03-24 03:10:00|4097.7|4085.7|4095.1|4083.1|4101.1|4089.1|4093.3|4081.3|83
1616555700000|2021-03-24 03:15:00|4095.6|4083.6|4111|4099|4117.6|4105.6|4095.1|4083.1|13
1616556000000|2021-03-24 03:20:00|4111.5|4099.5|4102.1|4090.1|4112|4100|4100|4088|145
1616556300000|2021-03-24 03:25:00|4101.6|4089.6|4119.9|4107.9|4124|4112|4101.1|4089.1|85
1616556600000|2021-03-24 03:30:00|4120.4|4108.4|4111|4099|4121.4|4109.4|4111|4099|66
1616556900000|2021-03-24 03:35:00|4111.5|4099.5|4105.6|4093.6|4113|4101|4102.1|4090.1|5
1616557200000|2021-03-24 03:40:00|4108|4096|4113.5|4101.5|4114|4102|4104.2|4092.2|14
1616557500000|2021-03-24 03:45:00|4114|4102|4104.6|4092.6|4116.4|4104.4|4102.6|4090.6|3
1616557800000|2021-03-24 03:50:00|4107.1|4095.1|4100.4|4088.4|4110.5|4098.5|4099.9|4087.9|526
1616558100000|2021-03-24 03:55:00|4100.9|4088.9|4093.1|4081.1|4100.9|4088.9|4091.6|4079.6|46
1616558400000|2021-03-24 04:00:00|4093.6|4081.6|4092.5|4080.5|4096|4084|4092.5|4080.5|2
1616558700000|2021-03-24 04:05:00|4092.1|4080.1|4097.1|4085.1|4098.5|4086.5|4092.1|4080.1|8
1616559000000|2021-03-24 04:10:00|4097|4085|4093.5|4081.5|4097.5|4085.5|4093|4081|17
1616559300000|2021-03-24 04:15:00|4090.5|4078.5|4057.9|4045.9|4093|4081|4052.5|4040.5|79
1616559600000|2021-03-24 04:20:00|4057.3|4045.3|4044.9|4032.9|4057.8|4045.8|4041.5|4029.5|70
1616559900000|2021-03-24 04:25:00|4045.4|4033.4|4043.3|4031.3|4045.4|4033.4|4038|4026|64
1616567400000|2021-03-24 06:30:00|4063.9|4051.9|4071.5|4059.5|4078.1|4066.1|4059.1|4039.1|3351
1616567700000|2021-03-24 06:35:00|4073|4061|4077.1|4065.1|4082.1|4070.1|4065.7|4053.7|8
1616568000000|2021-03-24 06:40:00|4077|4065|4093.1|4081.1|4093.1|4081.1|4074.6|4062.6|10
1616568300000|2021-03-24 06:45:00|4092.6|4080.6|4073.5|4061.5|4092.6|4080.6|4069|4057|1730
1616568600000|2021-03-24 06:50:00|4074|4062|4084|4072|4090.5|4078.5|4074|4062|1
1616568900000|2021-03-24 06:55:00|4083.5|4071.5|4079.1|4067.1|4086.5|4074.5|4076.1|4064.1|1
1616569200000|2021-03-24 07:00:00|4078.6|4066.6|4060.1|4048.1|4078.6|4066.6|4055.1|4043.1|11
1616569500000|2021-03-24 07:05:00|4061|4049|4050.2|4038.2|4064.5|4052.5|4049.2|4037.2|15
1616569800000|2021-03-24 07:10:00|4050.6|4038.6|4056.1|4044.1|4057.1|4045.1|4042.7|4030.7|26
1616570100000|2021-03-24 07:15:00|4057.1|4045.1|4052.1|4040.1|4058.6|4046.6|4047.1|4035.1|4
1616570400000|2021-03-24 07:20:00|4051.1|4039.1|4053|4041|4059.1|4047.1|4048.6|4036.6|12
1616570700000|2021-03-24 07:25:00|4051.5|4039.5|4050.6|4038.6|4051.5|4039.5|4040.6|4028.6|16
1616571000000|2021-03-24 07:30:00|4051.1|4039.1|4050|4038|4057.6|4045.6|4043.6|4031.6|7
1616571300000|2021-03-24 07:35:00|4049.5|4037.5|4059|4047|4063.5|4051.5|4049.5|4037.5|2
1616571600000|2021-03-24 07:40:00|4059.5|4047.5|4059.5|4047.5|4062|4050|4053.5|4041|0
1616571900000|2021-03-24 07:45:00|4059|4047|4048.5|4036.5|4059.5|4047.5|4046.5|4034.5|3
1616572200000|2021-03-24 07:50:00|4049|4037|4043.5|4031.5|4053|4041|4041.5|4029.5|0
1616572500000|2021-03-24 07:55:00|4044|4032|4050|4038|4054.4|4042.4|4043|4031|2
1616572800000|2021-03-24 08:00:00|4050.4|4038.4|4025.1|4013.1|4052.9|4040.9|4020.2|4008.2|32
1616573100000|2021-03-24 08:05:00|4025.6|4013.6|4026.5|4014.5|4030.1|4018.1|4023.5|4011.5|21
1616573400000|2021-03-24 08:10:00|4025|4013|4045.5|4033.5|4045.5|4033.5|4023.5|4011.5|21
1616573700000|2021-03-24 08:15:00|4045|4033|4064.9|4052.9|4067.9|4055.9|4042.5|4030.5|37
1616574000000|2021-03-24 08:20:00|4065.4|4053.4|4072.9|4060.9|4075.4|4063.4|4059.4|4047.4|19
1616574300000|2021-03-24 08:25:00|4072.4|4060.4|4061.4|4049.4|4072.4|4060.4|4060.9|4047.9|2
1616574600000|2021-03-24 08:30:00|4060.9|4048.9|4062.9|4050.9|4071.9|4059.9|4060.9|4048.9|5
1616574900000|2021-03-24 08:35:00|4063.4|4051.4|4065.3|4053.3|4065.3|4053.3|4051.9|4039.9|35
1616575200000|2021-03-24 08:40:00|4064.9|4052.9|4048.8|4032.8|4065.8|4053.8|4040.3|4022.8|7970
1616575500000|2021-03-24 08:45:00|4046.3|4034.3|4057.8|4045.8|4057.8|4045.8|4045.3|4032.8|2
1616575800000|2021-03-24 08:50:00|4057.3|4045.3|4056.8|4044.8|4058.3|4046.3|4053.8|4041.8|3
1616576100000|2021-03-24 08:55:00|4054.8|4042.8|4041.8|4029.8|4054.8|4042.8|4041.3|4029.3|12
1616576400000|2021-03-24 09:00:00|4042.3|4030.3|4037.7|4025.7|4045.8|4033.8|4037.2|4025.2|7
1616576700000|2021-03-24 09:05:00|4037.8|4025.8|4042.7|4030.7|4043.3|4031.3|4037.8|4025.8|2
1616577000000|2021-03-24 09:10:00|4043.2|4031.2|4045.7|4033.7|4045.7|4033.7|4041.2|4029.2|9
1616577300000|2021-03-24 09:15:00|4045.2|4033.2|4044.2|4032.2|4045.2|4033.2|4036.2|4024.2|4
1616577600000|2021-03-24 09:20:00|4044.7|4032.7|4052.6|4040.6|4052.6|4040.6|4042.7|4030.7|37
1616577900000|2021-03-24 09:25:00|4053.1|4041.1|4051.1|4039.1|4064.1|4052.1|4051.1|4039.1|66
1616578200000|2021-03-24 09:30:00|4050.6|4038.6|4064.6|4052.6|4074.1|4062.1|4050.1|4038.1|23
1616578500000|2021-03-24 09:35:00|4064.1|4052.1|4068.1|4056.1|4072.6|4060.6|4060.2|4048.2|47
1616578800000|2021-03-24 09:40:00|4068.6|4056.6|4080.1|4068.1|4081.6|4069.6|4068.1|4056.1|14
1616579100000|2021-03-24 09:45:00|4080.6|4068.6|4076.1|4064.1|4085|4073|4076.1|4064.1|82
1616579400000|2021-03-24 09:50:00|4075.6|4063.6|4082.4|4070.4|4088.5|4076.5|4074.1|4062.1|76
1616579700000|2021-03-24 09:55:00|4081.5|4069.5|4089|4077|4090|4078|4078.5|4066.5|84
1616639400000|2021-03-25 02:30:00|4100.7|4088.7|4097.2|4085.2|4106.7|4094.7|4085.7|4073.7|49
1616639700000|2021-03-25 02:35:00|4096.7|4084.7|4091.2|4079.2|4098.2|4086.2|4085.7|4073.1|19
1616640000000|2021-03-25 02:40:00|4090.7|4078.7|4080.6|4068.6|4092.6|4080.6|4076.1|4064.1|6
1616640300000|2021-03-25 02:45:00|4080.1|4068.1|4081.6|4069.6|4086.6|4074.6|4079.1|4063.2|30
1616640600000|2021-03-25 02:50:00|4082.6|4070.6|4068.1|4056.1|4082.6|4070.6|4068.1|4056.1|16
1616640900000|2021-03-25 02:55:00|4069.1|4057.1|4058.6|4046.6|4069.1|4057.1|4058.1|4046.1|3
1616641200000|2021-03-25 03:00:00|4057.6|4045.6|4060.6|4048.6|4067.6|4055.6|4057.6|4045.6|4
1616641500000|2021-03-25 03:05:00|4061.1|4049.1|4057.5|4045.5|4064|4052|4052.6|4040.6|6
1616641800000|2021-03-25 03:10:00|4058|4046|4069|4057|4069.5|4057.5|4056.5|4044.5|7
1616642100000|2021-03-25 03:15:00|4069.5|4057.5|4069.5|4057.5|4070.5|4058.5|4066|4054|18
1616642400000|2021-03-25 03:20:00|4070|4058|4064.5|4052.5|4070|4058|4063.5|4051.5|7
1616642700000|2021-03-25 03:25:00|4064|4052|4057|4045|4064|4052|4055|4042|9
1616643000000|2021-03-25 03:30:00|4056|4044|4057.5|4045.5|4059.5|4047.5|4055.5|4043.5|5
1616643300000|2021-03-25 03:35:00|4057|4045|4041.9|4029.9|4059.5|4047.5|4041.9|4029.9|27
1616643600000|2021-03-25 03:40:00|4042.4|4030.4|4044.9|4032.9|4048.4|4036.4|4036.9|4024.9|27
1616643900000|2021-03-25 03:45:00|4045.4|4033.4|4057.4|4045.4|4058.4|4046.4|4045.4|4033.4|2
1616644200000|2021-03-25 03:50:00|4056.4|4044.4|4050.4|4038.4|4056.4|4044.4|4050.4|4038.4|3
1616644500000|2021-03-25 03:55:00|4049.9|4037.9|4051.4|4039.4|4054.4|4042.4|4048.4|4036.4|5
1616644800000|2021-03-25 04:00:00|4050.9|4038.9|4045.3|4033.3|4051.4|4039.4|4041.4|4029.4|10
1616645100000|2021-03-25 04:05:00|4044.8|4032.8|4049.3|4037.3|4049.3|4037.3|4044.3|4032.3|5
1616645400000|2021-03-25 04:10:00|4048.8|4036.8|4047.8|4035.8|4052.3|4040.3|4046.8|4034.8|3
1616645700000|2021-03-25 04:15:00|4046.8|4034.8|4045.8|4033.8|4046.8|4034.8|4045.3|4033.3|5
1616646000000|2021-03-25 04:20:00|4046.3|4034.3|4049.3|4037.3|4049.3|4037.3|4046.3|4034.3|4
1616646300000|2021-03-25 04:25:00|4049.8|4037.8|4054.7|4038.7|4064.2|4052.2|4048.7|4036.7|112
1616653800000|2021-03-25 06:30:00|4039.8|4027.8|4058.8|4046.8|4058.8|4046.8|4038.3|4026.3|25
1616654100000|2021-03-25 06:35:00|4058.3|4046.3|4059.2|4047.2|4069.2|4057.2|4057.2|4045.2|75
1616654400000|2021-03-25 06:40:00|4058.7|4046.7|4049.2|4037.2|4065.7|4053.7|4047.7|4035.7|126
1616654700000|2021-03-25 06:45:00|4048.7|4036.7|4054.7|4042.7|4056.2|4044.2|4048.2|4036.2|76
1616655000000|2021-03-25 06:50:00|4055.2|4043.2|4060.2|4048.2|4063.2|4051.2|4054.7|4042.7|30
1616655300000|2021-03-25 06:55:00|4059.7|4047.7|4049.7|4037.7|4065.2|4053.2|4049.2|4037.2|28
1616655600000|2021-03-25 07:00:00|4049.2|4037.2|4045.2|4033.2|4051.1|4039.1|4043.7|4031.7|18
1616655900000|2021-03-25 07:05:00|4044.7|4032.7|4043.6|4031.6|4048.2|4036.2|4042.1|4030.1|6
1616656200000|2021-03-25 07:10:00|4044.1|4032.1|4044.6|4032.6|4050.1|4038.1|4044.1|4032.1|2
1616656500000|2021-03-25 07:15:00|4045.6|4033.6|4043.1|4031.1|4048.6|4036.6|4041.1|4029.1|25
1616656800000|2021-03-25 07:20:00|4043.6|4031.6|4025.6|4013.6|4043.6|4031.6|4024.6|4012.6|59
1616657100000|2021-03-25 07:25:00|4025.1|4013.1|4027.6|4015.6|4032.6|4020.6|4024.6|4012.6|14
1616657400000|2021-03-25 07:30:00|4027.1|4015.1|4008.1|3996.1|4028.1|4016.1|4007.6|3995.6|72
1616657700000|2021-03-25 07:35:00|4008.6|3996.6|4006.1|3994.1|4013.6|4001.6|3999.6|3987.6|85
1616658000000|2021-03-25 07:40:00|4005.6|3993.6|4007.1|3995.1|4017.1|4005.1|4002.1|3990.1|12
1616658300000|2021-03-25 07:45:00|4006.6|3994.6|4010|3998|4014.6|4002.6|4005.6|3993.6|9
1616658600000|2021-03-25 07:50:00|4009.5|3997.5|3995.5|3983.5|4010|3998|3995.5|3983.5|28
1616658900000|2021-03-25 07:55:00|3995|3983|3989|3977|4001|3989|3984.5|3972.5|54
1616659200000|2021-03-25 08:00:00|3988.5|3976.5|3981|3969|3988.5|3976.5|3975.5|3963.5|35
1616659500000|2021-03-25 08:05:00|3981.5|3969.5|3985.5|3973.5|3986|3974|3976.5|3964.5|7
1616659800000|2021-03-25 08:10:00|3984.5|3972.5|3984.4|3972.4|3985.5|3973.5|3976|3964|8
1616660100000|2021-03-25 08:15:00|3984.9|3972.9|3992.9|3980.9|4000.4|3988.4|3982.9|3970.9|67
1616660400000|2021-03-25 08:20:00|3993.9|3981.9|3994.9|3982.9|3995.9|3983.9|3986.4|3974.4|9
1616660700000|2021-03-25 08:25:00|3994.4|3982.4|3994.9|3982.9|3999.4|3987.4|3986.4|3974.4|16
1616661000000|2021-03-25 08:30:00|3995.4|3983.4|3999.9|3987.9|4010.9|3998.9|3992.9|3980.9|29
1616661300000|2021-03-25 08:35:00|3999.4|3987.4|3999.3|3987.3|4004.9|3991.9|3998.3|3986.3|38
1616661600000|2021-03-25 08:40:00|3997.3|3985.3|3999.3|3987.3|4000.3|3988.3|3991.3|3979.3|35
1616661900000|2021-03-25 08:45:00|3999.8|3987.8|4000.3|3988.3|4004.3|3992.3|3997.3|3985.3|5
1616662200000|2021-03-25 08:50:00|4001.8|3989.8|4003.2|3991.2|4008.3|3996.3|3999.7|3987.7|42
1616662500000|2021-03-25 08:55:00|4002.2|3990.2|3990.2|3978.2|4002.7|3990.7|3987.7|3975.7|61
1616662800000|2021-03-25 09:00:00|3989.7|3977.7|3991.2|3979.2|3993.2|3981.2|3985.2|3973.2|16
1616663100000|2021-03-25 09:05:00|3992.2|3980.2|3996.2|3984.2|3999.2|3987.2|3992.2|3980.2|5
1616663400000|2021-03-25 09:10:00|3995.7|3983.7|4001.7|3989.7|4005.2|3993.2|3991.9|3971.9|25
1616663700000|2021-03-25 09:15:00|4001.2|3989.2|4021.1|4009.1|4025.6|4013.6|3993.1|3981.1|63
1616664000000|2021-03-25 09:20:00|4018.7|4006.7|4015.6|4003.6|4021.6|4009.6|4011.1|3999.1|4
1616664300000|2021-03-25 09:25:00|4014.6|4002.6|4014.1|4002.1|4025.6|4013.6|4013.1|4001.1|163
1616664600000|2021-03-25 09:30:00|4013.6|4001.6|4017.6|4005.6|4021.6|4009.6|4010.1|3998.1|7
1616664900000|2021-03-25 09:35:00|4017.5|4005.5|4017.1|4005.1|4017.6|4005.6|4008.1|3994.6|38
1616665200000|2021-03-25 09:40:00|4016.6|4004.6|4027.5|4015.5|4028|4016|4013.5|4001.5|21
1616665500000|2021-03-25 09:45:00|4027|4015|4034.5|4022.5|4034.5|4022.5|4026|4014|35
1616665800000|2021-03-25 09:50:00|4035|4023|4037.5|4025.5|4043|4031|4029.5|4017.5|252
1616666100000|2021-03-25 09:55:00|4036|4024|4023.4|4007.4|4040.9|4028.9|4011.9|3999.9|250
1616725800000|2021-03-26 02:30:00|3891.1|3879.1|3902.9|3890.9|3905.3|3893.3|3876.1|3864.1|168
1616726100000|2021-03-26 02:35:00|3902.4|3890.4|3904.8|3892.8|3916.7|3904.7|3902.4|3890.4|94
1616726400000|2021-03-26 02:40:00|3905.7|3893.7|3900.2|3888.2|3912.2|3900.2|3900.2|3888.2|62
1616726700000|2021-03-26 02:45:00|3899.7|3887.7|3888.2|3876.2|3900.2|3888.2|3888.2|3876.2|56
1616727000000|2021-03-26 02:50:00|3888.7|3876.7|3888.6|3876.6|3892.2|3880.2|3887.6|3875.6|54
1616727300000|2021-03-26 02:55:00|3889.1|3877.1|3880.6|3868.6|3892.6|3880.6|3879.6|3867.6|106
1616727600000|2021-03-26 03:00:00|3881|3869|3873.6|3861.6|3881|3869|3870.6|3858.6|40
1616727900000|2021-03-26 03:05:00|3874.1|3862.1|3861.4|3849.4|3874.1|3862.1|3860.9|3848.9|153
1616728200000|2021-03-26 03:10:00|3861.9|3849.9|3844|3832|3863.4|3851.4|3843|3831|24
1616728500000|2021-03-26 03:15:00|3843.9|3831.9|3826.5|3814.5|3843.9|3831.9|3825|3813|46
1616728800000|2021-03-26 03:20:00|3827.5|3815.5|3839.9|3827.9|3843.4|3831.4|3825|3813|264
1616729100000|2021-03-26 03:25:00|3839.8|3827.8|3851|3839|3854.4|3842.4|3835.3|3823.3|449
1616729400000|2021-03-26 03:30:00|3847.2|3835.2|3852.9|3840.9|3858.3|3846.3|3845.4|3833.4|241
1616729700000|2021-03-26 03:35:00|3853.4|3841.4|3858.8|3846.8|3860.8|3848.8|3853.4|3841.4|12
1616730000000|2021-03-26 03:40:00|3859.3|3847.3|3850.8|3838.8|3859.8|3847.8|3850.8|3838.8|13
1616730300000|2021-03-26 03:45:00|3850.7|3838.7|3855.3|3843.3|3856.3|3844.3|3849.3|3837.3|6
1616730600000|2021-03-26 03:50:00|3856.3|3844.3|3852.8|3840.8|3856.3|3844.3|3850.8|3838.8|23
1616730900000|2021-03-26 03:55:00|3853.2|3841.2|3853.3|3841.3|3855.8|3843.8|3853.2|3841.2|2
1616731200000|2021-03-26 04:00:00|3853.8|3841.8|3849.1|3837.1|3853.8|3841.8|3849.1|3837.1|64
1616731500000|2021-03-26 04:05:00|3849.6|3837.6|3848.1|3836.1|3849.6|3837.6|3847.6|3835.6|51
1616731800000|2021-03-26 04:10:00|3848.6|3836.6|3846.6|3834.6|3848.6|3836.6|3846.6|3834.6|0
1616732100000|2021-03-26 04:15:00|3845.1|3833.1|3842.1|3830.1|3845.1|3833.1|3842.1|3830.1|20
1616732400000|2021-03-26 04:20:00|3842.6|3830.6|3847.1|3835.1|3847.1|3835.1|3842.6|3830.6|13
1616732700000|2021-03-26 04:25:00|3850.1|3838.1|3847.1|3835.1|3851|3839|3846.1|3834.1|12
1616740200000|2021-03-26 06:30:00|3838.5|3826.5|3841.1|3829.1|3845.7|3833.7|3829|3817|28
1616740500000|2021-03-26 06:35:00|3840.1|3828.1|3840.6|3828.6|3844.6|3832.6|3837.6|3825.6|8
1616740800000|2021-03-26 06:40:00|3841.1|3829.1|3847.4|3835.4|3847.4|3835.4|3840.6|3828.6|19
1616741100000|2021-03-26 06:45:00|3848.5|3836.5|3837.4|3825.4|3850|3838|3836.4|3824.4|44
1616741400000|2021-03-26 06:50:00|3837.3|3825.3|3845.4|3833.4|3851.4|3839.4|3836.4|3824.4|2
1616741700000|2021-03-26 06:55:00|3844.9|3832.9|3848.4|3836.4|3848.9|3836.9|3843.4|3831.4|0
1616742000000|2021-03-26 07:00:00|3847.9|3835.9|3858.9|3846.9|3860.9|3848.9|3844.4|3832.4|18
1616742300000|2021-03-26 07:05:00|3858.8|3846.8|3855.4|3843.4|3863.9|3851.9|3854.4|3842.4|78
1616742600000|2021-03-26 07:10:00|3855.9|3843.9|3857.8|3845.8|3861.4|3849.4|3852.9|3840.9|2
1616742900000|2021-03-26 07:15:00|3858.3|3846.3|3865.8|3853.8|3867.9|3855.9|3858.3|3846.3|12
1616743200000|2021-03-26 07:20:00|3865.4|3853.4|3856.3|3844.3|3865.8|3853.8|3856.3|3844.3|2
1616743500000|2021-03-26 07:25:00|3855.8|3843.8|3862.8|3850.8|3864.3|3852.3|3855.8|3843.8|3
1616743800000|2021-03-26 07:30:00|3862.3|3850.3|3871.8|3859.8|3874.8|3862.8|3862.3|3850.3|43
1616744100000|2021-03-26 07:35:00|3871.3|3859.3|3873.9|3861.9|3874.4|3862.4|3869.3|3857.3|78
1616744400000|2021-03-26 07:40:00|3873.8|3861.8|3872.2|3860.2|3874.9|3862.9|3869.3|3857.3|53
1616744700000|2021-03-26 07:45:00|3872.7|3860.7|3870.2|3858.2|3873.7|3861.7|3868.3|3856.3|36
1616745000000|2021-03-26 07:50:00|3869.7|3857.7|3864|3852|3870.2|3858.2|3863|3851|120
1616745300000|2021-03-26 07:55:00|3864.5|3852.5|3858.6|3846.6|3864.5|3852.5|3849.6|3837.6|61
1616745600000|2021-03-26 08:00:00|3858.1|3846.1|3871|3859|3871.5|3859.5|3855|3843|56
1616745900000|2021-03-26 08:05:00|3871.5|3859.5|3877.9|3865.9|3880|3868|3871.5|3859.5|80
1616746200000|2021-03-26 08:10:00|3878.4|3866.4|3885|3873|3885|3873|3870.4|3858.4|148
1616746500000|2021-03-26 08:15:00|3885.9|3873.9|3886.9|3874.9|3891|3879|3884.9|3872.9|86
1616746800000|2021-03-26 08:20:00|3887.4|3875.4|3883.9|3871.9|3888.4|3876.4|3881.9|3869.9|51
1616747100000|2021-03-26 08:25:00|3883.4|3871.4|3876.3|3864.3|3884.9|3872.9|3875.8|3863.8|8
1616747400000|2021-03-26 08:30:00|3875.8|3863.8|3878.3|3866.3|3881.3|3869.3|3875.8|3863.8|1
1616747700000|2021-03-26 08:35:00|3877.3|3865.3|3887.8|3875.8|3887.8|3875.8|3877.3|3865.3|25
1616748000000|2021-03-26 08:40:00|3889.8|3877.8|3893.8|3881.8|3894.8|3882.8|3887.3|3875.3|38
1616748300000|2021-03-26 08:45:00|3893.2|3881.2|3891.7|3879.7|3893.7|3881.7|3890.8|3878.8|29
1616748600000|2021-03-26 08:50:00|3890.7|3878.7|3888.2|3876.2|3892.7|3880.7|3888.2|3876.2|112
1616748900000|2021-03-26 08:55:00|3889.2|3877.2|3889.7|3877.7|3894.2|3882.2|3888.2|3876.2|9
1616749200000|2021-03-26 09:00:00|3889.6|3877.6|3903.2|3891.2|3903.7|3891.7|3889.6|3877.6|17
1616749500000|2021-03-26 09:05:00|3902.7|3890.7|3898.7|3886.7|3906.8|3894.8|3898.7|3886.7|29
1616749800000|2021-03-26 09:10:00|3898.6|3886.6|3891.2|3879.2|3898.6|3886.6|3891.2|3879.2|189
1616750100000|2021-03-26 09:15:00|3891.6|3879.6|3886.6|3874.6|3892.2|3880.2|3885.6|3873.6|106
1616750400000|2021-03-26 09:20:00|3885.6|3873.6|3877.1|3865.1|3885.6|3873.6|3877|3865|81
1616750700000|2021-03-26 09:25:00|3876.6|3864.6|3877.5|3865.5|3887|3875|3873.1|3861.1|68
1616751000000|2021-03-26 09:30:00|3878|3866|3866|3854|3878|3866|3865|3853|46
1616751300000|2021-03-26 09:35:00|3866.5|3854.5|3864.5|3852.5|3868.5|3856.5|3863.4|3851.4|257
1616751600000|2021-03-26 09:40:00|3863.9|3851.9|3865.4|3853.4|3867.3|3855.3|3861.4|3849.4|155
1616751900000|2021-03-26 09:45:00|3865.9|3853.9|3856.4|3844.4|3866.9|3854.9|3852.5|3840.5|21
1616752200000|2021-03-26 09:50:00|3855.9|3843.9|3855.5|3843.5|3857.9|3845.9|3852.9|3840.9|16
1616752500000|2021-03-26 09:55:00|3856.4|3844.4|3861.2|3849.2|3861.3|3849.3|3852.9|3840.9|153
1616985000000|2021-03-29 02:30:00|3764.2|3752.2|3778.5|3766.5|3779.6|3767.6|3756.9|3744.9|299
1616985300000|2021-03-29 02:35:00|3778|3766|3778.4|3766.4|3778.4|3766.4|3771.4|3759.4|38
1616985600000|2021-03-29 02:40:00|3777.2|3765.2|3780.5|3768.5|3780.5|3768.5|3776.6|3764.6|64
1616985900000|2021-03-29 02:45:00|3780.1|3768.1|3780.5|3768.5|3780.5|3768.5|3776.9|3764.9|42
1616986200000|2021-03-29 02:50:00|3780.3|3768.3|3792.4|3780.4|3792.4|3780.4|3774.9|3762.9|34
1616986500000|2021-03-29 02:55:00|3792.3|3780.3|3794.8|3782.8|3794.8|3782.8|3786.4|3774.4|11
1616986800000|2021-03-29 03:00:00|3795.3|3783.3|3810.2|3798.2|3810.2|3798.2|3795.2|3783.2|26
1616987100000|2021-03-29 03:05:00|3810.1|3798.1|3792.3|3780.3|3813.8|3801.8|3790.1|3778.1|10
1616987400000|2021-03-29 03:10:00|3791.1|3779.1|3791|3779|3795.3|3783.3|3790.5|3778.5|99
1616987700000|2021-03-29 03:15:00|3791.2|3779.2|3798.9|3786.9|3804.8|3792.8|3791.2|3779.2|32
1616988000000|2021-03-29 03:20:00|3798.4|3786.4|3791.6|3779.6|3798.4|3786.4|3790.5|3778.5|12
1616988300000|2021-03-29 03:25:00|3791.2|3779.2|3793.9|3781.9|3796.7|3784.7|3788.3|3776.3|24
1616988600000|2021-03-29 03:30:00|3794.1|3782.1|3792.1|3780.1|3794.4|3782.4|3787.7|3775.7|35
1616988900000|2021-03-29 03:35:00|3791.2|3779.2|3792.4|3780.4|3793.9|3781.9|3788.8|3776.8|16
1616989200000|2021-03-29 03:40:00|3792.9|3780.9|3790.1|3778.1|3792.9|3780.9|3785.9|3773.9|123
1616989500000|2021-03-29 03:45:00|3789.7|3777.7|3805.8|3793.8|3805.9|3793.9|3789.7|3777.7|32
1616989800000|2021-03-29 03:50:00|3805.3|3793.3|3802.8|3790.8|3805.3|3793.3|3797.8|3785.8|2
1616990100000|2021-03-29 03:55:00|3803.3|3791.3|3801.8|3789.8|3810.4|3798.4|3800.3|3786.8|4
1616990400000|2021-03-29 04:00:00|3803.1|3791.1|3804.6|3792.6|3810.3|3798.3|3803.1|3791.1|0
1616990700000|2021-03-29 04:05:00|3804.7|3792.7|3797|3785|3804.9|3792.9|3794|3782|29
1616991000000|2021-03-29 04:10:00|3798|3786|3797|3785|3798|3786|3793|3781|1
1616991300000|2021-03-29 04:15:00|3799|3787|3798.4|3786.4|3799.8|3787.8|3796.4|3784.4|2
1616991600000|2021-03-29 04:20:00|3798.9|3786.9|3793|3781|3801.4|3789.4|3787.9|3775.9|4
1616991900000|2021-03-29 04:25:00|3792.6|3780.6|3801.6|3789.6|3802.2|3790.2|3792.1|3780.1|13
1616999400000|2021-03-29 06:30:00|3797.3|3781.3|3798.6|3786.6|3801.6|3789.6|3789.9|3777.9|38
1616999700000|2021-03-29 06:35:00|3798.1|3786.1|3794.7|3782.7|3804.2|3792.2|3793.7|3781.7|16
1617000000000|2021-03-29 06:40:00|3795.1|3783.1|3798.1|3786.1|3801.3|3789.3|3789.8|3777.8|59
1617000300000|2021-03-29 06:45:00|3797.6|3785.6|3787.9|3775.9|3806.7|3794.7|3786.3|3774.3|188
1617000600000|2021-03-29 06:50:00|3788.4|3776.4|3792.7|3780.7|3793.7|3781.7|3784.6|3772.6|72
1617000900000|2021-03-29 06:55:00|3792.3|3780.3|3789.6|3777.6|3792.3|3780.3|3784.4|3772.4|93
1617001200000|2021-03-29 07:00:00|3789.2|3777.2|3798.7|3786.7|3803.7|3791.7|3789.1|3777.1|31
1617001500000|2021-03-29 07:05:00|3800.6|3788.6|3812.5|3800.5|3818|3806|3800.6|3788.6|15
1617001800000|2021-03-29 07:10:00|3814|3802|3806.8|3794.8|3823|3811|3805.4|3793.4|23
1617002100000|2021-03-29 07:15:00|3806.3|3794.3|3806.9|3794.9|3812.7|3800.7|3800.5|3787.9|0
1617002400000|2021-03-29 07:20:00|3806.5|3794.5|3811.5|3799.5|3811.9|3799.9|3802.4|3790.4|1
1617002700000|2021-03-29 07:25:00|3811.4|3799.4|3811.4|3799.4|3815.5|3803.5|3809.4|3797.4|3
1617003000000|2021-03-29 07:30:00|3811|3799|3811.9|3795.9|3814.9|3802.4|3808.4|3795.9|0
1617003300000|2021-03-29 07:35:00|3807|3795|3805.4|3793.4|3807.9|3795.9|3800.4|3788.4|0
1617003600000|2021-03-29 07:40:00|3805.3|3793.3|3805.6|3793.6|3806.2|3794.2|3793.8|3781.8|1
1617003900000|2021-03-29 07:45:00|3805.7|3793.7|3809.6|3797.6|3814.5|3802.5|3805.4|3793.4|7
1617004200000|2021-03-29 07:50:00|3810.1|3798.1|3833.6|3821.6|3833.6|3821.6|3810.1|3798.1|74
1617004500000|2021-03-29 07:55:00|3834.3|3822.3|3831.9|3819.9|3841.1|3829.1|3830.6|3818.6|51
1617004800000|2021-03-29 08:00:00|3832.9|3820.9|3838.6|3826.6|3844.5|3832.5|3831.3|3818.8|3
1617005100000|2021-03-29 08:05:00|3838.7|3826.7|3840.5|3828.5|3842.6|3830.1|3831.4|3819.4|4
1617005400000|2021-03-29 08:10:00|3840.6|3828.6|3861.5|3849.5|3864.2|3852.2|3840.6|3828.6|10
1617005700000|2021-03-29 08:15:00|3861.6|3849.6|3848.3|3836.3|3861.9|3849.9|3845.3|3833.3|4
1617006000000|2021-03-29 08:20:00|3848.4|3836.4|3854.4|3842.4|3854.4|3842.4|3847.8|3835.8|27
1617006300000|2021-03-29 08:25:00|3854.6|3842.6|3865.1|3853.1|3865.5|3853.5|3850.7|3830.7|125
1617006600000|2021-03-29 08:30:00|3865|3853|3861|3849|3870.6|3858.6|3860.6|3848.6|54
1617006900000|2021-03-29 08:35:00|3861.1|3849.1|3864.3|3852.3|3865.5|3853.5|3855.9|3843.9|51
1617007200000|2021-03-29 08:40:00|3864.4|3852.4|3860.7|3848.7|3866.3|3854.3|3853.4|3841.4|6
1617007500000|2021-03-29 08:45:00|3861.2|3849.2|3874.1|3862.1|3874.1|3862.1|3860.7|3848.7|111
1617007800000|2021-03-29 08:50:00|3873.9|3861.9|3872.6|3860.6|3874.2|3862.2|3867.2|3855.2|6
1617008100000|2021-03-29 08:55:00|3873.2|3861.2|3870.4|3858.4|3873.2|3861.2|3863.9|3851.9|11
1617008400000|2021-03-29 09:00:00|3870.3|3858.3|3877.6|3865.6|3877.6|3865.6|3865.4|3853.4|19
1617008700000|2021-03-29 09:05:00|3877.5|3865.5|3882.6|3870.6|3884|3872|3876.5|3864.5|16
1617009000000|2021-03-29 09:10:00|3882.1|3870.1|3882.7|3870.7|3882.7|3870.7|3882.1|3870.1|2
1617009300000|2021-03-29 09:15:00|3882.6|3870.6|3893|3881|3893.7|3881.7|3880.3|3868.3|90
1617009600000|2021-03-29 09:20:00|3893.1|3881.1|3903|3891|3903.6|3891.6|3892.7|3880.7|55
1617009900000|2021-03-29 09:25:00|3903.1|3891.1|3903|3891|3907.2|3895.2|3902.3|3890.3|88
1617010200000|2021-03-29 09:30:00|3902.6|3890.6|3888.5|3876.5|3904.9|3892.9|3888.1|3876.1|72
1617010500000|2021-03-29 09:35:00|3888.9|3876.9|3888.8|3876.8|3890.3|3878.3|3883.6|3871.6|19
1617010800000|2021-03-29 09:40:00|3889.2|3877.2|3893.4|3881.4|3893.5|3881.5|3888.8|3876.8|39
1617011100000|2021-03-29 09:45:00|3893.3|3881.3|3902.6|3890.6|3902.6|3890.6|3892.9|3880.9|67
1617011400000|2021-03-29 09:50:00|3902.8|3890.8|3911.7|3899.7|3916.3|3904.3|3902.8|3890.8|63
1617011700000|2021-03-29 09:55:00|3912.1|3900.1|3914|3902|3914.5|3902.5|3907.7|3895.7|152
1617071400000|2021-03-30 02:30:00|3873.9|3861.9|3859.8|3847.8|3877.2|3862.8|3857.4|3845.4|283
1617071700000|2021-03-30 02:35:00|3859.7|3847.7|3860.9|3848.9|3864.7|3852.7|3857.8|3845.8|88
1617072000000|2021-03-30 02:40:00|3860.1|3848.1|3851.6|3839.6|3866|3854|3851|3839|81
1617072300000|2021-03-30 02:45:00|3851|3839|3851.1|3839.1|3853.1|3841.1|3845.8|3830.5|34
1617072600000|2021-03-30 02:50:00|3850.7|3838.7|3848.1|3836.1|3853.4|3841.4|3847.2|3835.2|26
1617072900000|2021-03-30 02:55:00|3847.2|3835.2|3846.8|3834.8|3852|3837.5|3840|3828|5
1617073200000|2021-03-30 03:00:00|3847.5|3835.5|3849.6|3837.6|3851|3839|3846.1|3834.1|3
1617073500000|2021-03-30 03:05:00|3849.5|3837.5|3866.3|3854.3|3870.4|3858.4|3848.8|3836.8|69
1617073800000|2021-03-30 03:10:00|3865.9|3853.9|3859.7|3847.7|3865.9|3853.9|3854.5|3842.5|0
1617074100000|2021-03-30 03:15:00|3859.8|3847.8|3864.6|3852.6|3867.2|3855.2|3859.8|3847.8|1
1617074400000|2021-03-30 03:20:00|3864.1|3852.1|3858.4|3846.4|3864.1|3852.1|3858.4|3846.4|41
1617074700000|2021-03-30 03:25:00|3858.3|3846.3|3854.2|3842.2|3859.2|3847.2|3850.3|3838.3|1
1617075000000|2021-03-30 03:30:00|3854.5|3842.5|3852.9|3840.9|3855.8|3843.8|3850.7|3838.7|17
1617075300000|2021-03-30 03:35:00|3852.5|3840.5|3868.3|3852.3|3869.6|3854.7|3852.5|3840.5|1
1617075600000|2021-03-30 03:40:00|3867.8|3851.8|3868|3856|3870.1|3856|3866|3848.6|0
1617075900000|2021-03-30 03:45:00|3868.1|3856.1|3864.5|3852.5|3869.2|3857.2|3861.5|3849.5|0
1617076200000|2021-03-30 03:50:00|3864.6|3852.6|3866.9|3854.9|3866.9|3854.9|3864.4|3852.4|0
1617076500000|2021-03-30 03:55:00|3866.4|3854.4|3860|3848|3866.4|3854.4|3856.5|3844.4|2
1617076800000|2021-03-30 04:00:00|3859.6|3847.6|3859.6|3847.6|3861.7|3848.5|3859|3845.5|0
1617077100000|2021-03-30 04:05:00|3859.5|3847.5|3861.5|3849.5|3862.6|3849.9|3858.9|3844.9|0
1617077400000|2021-03-30 04:10:00|3861.9|3849.9|3858.2|3846.2|3861.9|3849.9|3858.1|3845.5|3
1617077700000|2021-03-30 04:15:00|3859.8|3843.8|3820.9|3808.9|3859.8|3843.8|3820.8|3808.8|83
1617078000000|2021-03-30 04:20:00|3821.3|3809.3|3813.4|3801.4|3830.2|3816.6|3808.6|3796.6|22
1617078300000|2021-03-30 04:25:00|3813|3801|3808.4|3796.4|3815.9|3803.9|3805.3|3793.3|17
1617085800000|2021-03-30 06:30:00|3779|3767|3783.5|3771.5|3793.8|3780.3|3766.5|3746.5|140
1617086100000|2021-03-30 06:35:00|3783.9|3771.9|3786|3774|3786|3774|3776.7|3764.7|48
1617086400000|2021-03-30 06:40:00|3786.1|3774.1|3795.7|3783.7|3796.3|3784.3|3786.1|3773.5|44
1617086700000|2021-03-30 06:45:00|3796.5|3784.5|3780|3768|3798.1|3785.5|3779|3767|66
1617087000000|2021-03-30 06:50:00|3779.9|3767.9|3785|3773|3789|3773.8|3775.5|3763.5|32
1617087300000|2021-03-30 06:55:00|3785.5|3773.5|3779.9|3767.9|3792.2|3778.3|3778.8|3766.8|23
1617087600000|2021-03-30 07:00:00|3779.4|3767.4|3783.5|3771.5|3786.2|3774.2|3776.8|3764.8|35
1617087900000|2021-03-30 07:05:00|3783.9|3771.9|3796.5|3784.5|3800.2|3788.2|3783.9|3771.9|19
1617088200000|2021-03-30 07:10:00|3795.1|3783.1|3801.7|3789.7|3804|3792|3795.1|3783.1|5
1617088500000|2021-03-30 07:15:00|3801.3|3789.3|3795.7|3783.7|3809|3797|3794.5|3782.5|27
1617088800000|2021-03-30 07:20:00|3796.2|3784.2|3797|3785|3800.8|3788.8|3794.5|3782.5|31
1617089100000|2021-03-30 07:25:00|3796.6|3784.6|3807.9|3795.9|3808.6|3796.6|3796|3784|10
1617089400000|2021-03-30 07:30:00|3808|3796|3802.5|3790.5|3811.1|3799.1|3798.5|3786.5|28
1617089700000|2021-03-30 07:35:00|3802.9|3790.9|3809.9|3797.9|3809.9|3797.9|3802.9|3790.9|7
1617090000000|2021-03-30 07:40:00|3809.8|3797.8|3813|3801|3824.9|3811.4|3809.3|3796|44
1617090300000|2021-03-30 07:45:00|3813.4|3801.4|3820.3|3808.3|3820.3|3808.3|3808|3796|12
1617090600000|2021-03-30 07:50:00|3820.7|3808.7|3822.9|3810.9|3824|3812|3816.7|3804.7|18
1617090900000|2021-03-30 07:55:00|3823|3811|3821.7|3809.7|3830.9|3818.9|3819.8|3807.8|26
1617091200000|2021-03-30 08:00:00|3821.2|3809.2|3812.5|3800.5|3822.8|3810.8|3811.1|3799.1|56
1617091500000|2021-03-30 08:05:00|3812.4|3800.4|3814.1|3802.1|3816.9|3804.9|3808.1|3795.5|105
1617091800000|2021-03-30 08:10:00|3814|3802|3801.9|3789.9|3815|3803|3800|3788|53
1617092100000|2021-03-30 08:15:00|3801.8|3789.8|3805.4|3793.4|3806.4|3794.4|3797|3785|52
1617092400000|2021-03-30 08:20:00|3805.3|3793.3|3802.3|3786.3|3806.9|3794.9|3798.4|3786.1|0
1617092700000|2021-03-30 08:25:00|3804.3|3790.3|3783.6|3771.6|3804.3|3791.6|3782|3770|37
1617093000000|2021-03-30 08:30:00|3783.2|3771.2|3783.9|3771.9|3786.1|3773.1|3779.2|3766.1|17
1617093300000|2021-03-30 08:35:00|3785.1|3773.1|3787.5|3775.5|3788.5|3776.5|3782.7|3770.7|6
1617093600000|2021-03-30 08:40:00|3787|3775|3787.9|3775.9|3789|3777|3784.9|3772.9|3
1617093900000|2021-03-30 08:45:00|3786.8|3774.8|3787|3775|3787|3775|3783.6|3771.6|16
1617094200000|2021-03-30 08:50:00|3786.6|3774.6|3785.1|3773.1|3787.4|3775.4|3769.8|3754.8|57
1617094500000|2021-03-30 08:55:00|3784.6|3772.6|3781.4|3769.4|3785.8|3773.8|3779.2|3767.2|2
1617094800000|2021-03-30 09:00:00|3781.3|3769.3|3784.3|3772.3|3784.7|3772.7|3776.5|3764.5|2
1617095100000|2021-03-30 09:05:00|3784.2|3772.2|3782.8|3770.8|3788.3|3776.3|3782.8|3770.8|2
1617095400000|2021-03-30 09:10:00|3782.3|3770.3|3773.1|3761.1|3784.4|3772.4|3773.1|3761.1|11
1617095700000|2021-03-30 09:15:00|3772.7|3760.7|3767.3|3755.3|3772.7|3760.7|3754.5|3742.5|97
1617096000000|2021-03-30 09:20:00|3766.3|3754.3|3772.1|3760.1|3772.1|3760.1|3761.9|3749.9|169
1617096300000|2021-03-30 09:25:00|3772.9|3760.9|3767.9|3755.9|3773.6|3761.6|3767|3755|7
1617096600000|2021-03-30 09:30:00|3767.4|3755.4|3770.1|3758.1|3777|3765|3765.8|3753.8|50
1617096900000|2021-03-30 09:35:00|3770.6|3758.6|3776|3760|3776|3760.6|3768.3|3752.8|20
1617097200000|2021-03-30 09:40:00|3775.5|3759.5|3762.8|3750.8|3776|3760|3762.4|3750.4|11
1617097500000|2021-03-30 09:45:00|3763|3751|3763.5|3751.5|3771.7|3758.2|3763|3751|14
1617097800000|2021-03-30 09:50:00|3763.6|3751.6|3750.4|3734.4|3763.6|3751.6|3745.9|3732.4|17
1617098100000|2021-03-30 09:55:00|3750.5|3734.5|3744.1|3732.1|3757.8|3745.2|3744.1|3732.1|137
1617157800000|2021-03-31 02:30:00|3684.2|3664.2|3677.3|3665.3|3705.5|3693.1|3677.1|3662.7|86
1617158100000|2021-03-31 02:35:00|3676.2|3664.2|3685.3|3673.3|3686.1|3674.1|3675.7|3663.7|44
1617158400000|2021-03-31 02:40:00|3685.8|3673.8|3687.4|3675.4|3688.4|3676.4|3685.3|3673.3|3
1617158700000|2021-03-31 02:45:00|3686.9|3674.9|3702.5|3690.5|3703|3691|3686.8|3674.8|11
1617159000000|2021-03-31 02:50:00|3702.9|3690.9|3703.6|3691.6|3704.3|3692.3|3700.6|3688.6|7
1617159300000|2021-03-31 02:55:00|3704.2|3692.2|3703|3691|3713.4|3700.9|3701.9|3689.9|18
1617159600000|2021-03-31 03:00:00|3703.1|3691.1|3720.3|3708.3|3720.7|3708.7|3696|3684|15
1617159900000|2021-03-31 03:05:00|3720.4|3708.4|3717.8|3705.8|3724.5|3712.5|3715.6|3703|11
1617160200000|2021-03-31 03:10:00|3717.9|3705.9|3727.6|3715.6|3729.6|3717.6|3712.4|3700.4|6
1617160500000|2021-03-31 03:15:00|3727.5|3715.5|3727.2|3715.2|3729|3716.9|3720.2|3702.9|8
1617160800000|2021-03-31 03:20:00|3727.1|3707.1|3736.5|3720.5|3747.8|3733.9|3726.1|3707.1|7
1617161100000|2021-03-31 03:25:00|3736.9|3720.9|3727.5|3715.5|3745.1|3729.9|3725.6|3710.4|5
1617161400000|2021-03-31 03:30:00|3727.6|3715.6|3726.6|3714.6|3728.9|3715.6|3715.8|3703.8|3
1617161700000|2021-03-31 03:35:00|3726.5|3714.5|3730.7|3718.7|3735.2|3721.7|3723.5|3710.8|17
1617162000000|2021-03-31 03:40:00|3730.8|3718.8|3728.9|3712.9|3730.8|3718.8|3720.4|3707.1|1
1617162300000|2021-03-31 03:45:00|3727.3|3715.3|3719.7|3707.7|3727.8|3715.8|3717.9|3705.9|11
1617162600000|2021-03-31 03:50:00|3719.8|3707.8|3717.5|3705.5|3723.3|3709.3|3712.7|3700.7|48
1617162900000|2021-03-31 03:55:00|3718.4|3706.4|3715.3|3703.3|3719|3707|3709.8|3697.8|28
1617163200000|2021-03-31 04:00:00|3715.8|3703.8|3711.7|3699.7|3717.4|3705.4|3711.2|3699.2|30
1617163500000|2021-03-31 04:05:00|3711.9|3699.9|3717.6|3705.6|3719.1|3707.1|3711.9|3699.9|15
1617163800000|2021-03-31 04:10:00|3716.7|3704.7|3722.7|3710.7|3725.1|3713.1|3715.4|3703.4|21
1617164100000|2021-03-31 04:15:00|3723.1|3711.1|3715.8|3703.8|3728.9|3716.9|3713|3700.7|99
1617164400000|2021-03-31 04:20:00|3715.4|3703.4|3714.9|3702.9|3715.4|3703.4|3712.1|3700.1|2
1617164700000|2021-03-31 04:25:00|3715.2|3703.2|3717.2|3705.2|3718.8|3706.8|3708|3696|50
1617172200000|2021-03-31 06:30:00|3721.5|3709.5|3715.5|3699.5|3722.9|3710.9|3701.9|3684.6|22
1617172500000|2021-03-31 06:35:00|3713.9|3701.9|3714.7|3702.7|3720.5|3706.5|3713.3|3700|15
1617172800000|2021-03-31 06:40:00|3717.9|3701.9|3722.1|3706.1|3722.5|3709.4|3713.3|3699.9|1
1617173100000|2021-03-31 06:45:00|3721.1|3709.1|3714.7|3702.7|3723.1|3709.1|3709.6|3697.2|24
1617173400000|2021-03-31 06:50:00|3715.2|3703.2|3713.8|3701.8|3716.8|3704.8|3711.4|3699.4|42
1617173700000|2021-03-31 06:55:00|3712.3|3700.3|3716.1|3704.1|3717.3|3705.3|3703.6|3691.6|30
1617174000000|2021-03-31 07:00:00|3715.2|3703.2|3708.1|3696.1|3717.5|3705.1|3705.4|3693.4|2
1617174300000|2021-03-31 07:05:00|3710.4|3694.4|3713.4|3701.4|3719.6|3707.6|3708|3694.4|42
1617174600000|2021-03-31 07:10:00|3713.9|3701.9|3720.4|3708.4|3721.6|3709.6|3711.9|3698.8|1
1617174900000|2021-03-31 07:15:00|3720.5|3708.5|3729.5|3717.5|3731|3719|3720.5|3707.4|2
1617175200000|2021-03-31 07:20:00|3729.1|3717.1|3738.1|3726.1|3739.8|3727.8|3728.7|3712.7|7
1617175500000|2021-03-31 07:25:00|3739.2|3727.2|3767.3|3755.3|3768.3|3756.3|3736.7|3724.7|3
1617175800000|2021-03-31 07:30:00|3766.1|3754.1|3763|3751|3767.9|3755.9|3746.1|3732.5|16
1617176100000|2021-03-31 07:35:00|3762.9|3750.9|3784.6|3772.6|3790.5|3778.1|3762.9|3749.4|13
1617176400000|2021-03-31 07:40:00|3785.3|3773.3|3785.4|3769.4|3787.2|3775.2|3782|3768.3|4
1617176700000|2021-03-31 07:45:00|3785.1|3769.1|3785.9|3773.9|3785.9|3773.9|3776.1|3764.1|0
1617177000000|2021-03-31 07:50:00|3786.7|3774.7|3783.6|3771.6|3789.2|3777.2|3778.9|3766.8|32
1617177300000|2021-03-31 07:55:00|3784.1|3768.1|3769.1|3757.1|3784.6|3769.6|3768.7|3754.7|4
1617177600000|2021-03-31 08:00:00|3769.2|3757.2|3784.7|3772.7|3786.4|3772.7|3769.2|3756.2|0
1617177900000|2021-03-31 08:05:00|3784.9|3772.9|3784.1|3768.1|3787.4|3774.3|3780.4|3766.4|0
1617178200000|2021-03-31 08:10:00|3784.5|3768.5|3791.4|3779.4|3801.2|3787.5|3782.8|3765.9|5
1617178500000|2021-03-31 08:15:00|3791.8|3779.8|3771.6|3755.6|3793.1|3780.3|3768.2|3754.7|3
1617178800000|2021-03-31 08:20:00|3771.5|3755.5|3769|3757|3774.4|3762.4|3765.4|3753.4|11
1617179100000|2021-03-31 08:25:00|3768.9|3756.9|3768.6|3756.6|3772.4|3760.4|3764.3|3752.3|7
1617179400000|2021-03-31 08:30:00|3771.4|3755.4|3772.9|3760.9|3774.6|3762.6|3766|3754|5
1617179700000|2021-03-31 08:35:00|3772.5|3760.5|3772.8|3760.8|3773.3|3761.3|3769.1|3751.8|1
1617180000000|2021-03-31 08:40:00|3773.1|3761.1|3770.9|3758.9|3775.2|3763.2|3769.9|3755.9|11
1617180300000|2021-03-31 08:45:00|3770.3|3758.3|3781.8|3765.8|3784.3|3772.3|3770.3|3758.3|16
1617180600000|2021-03-31 08:50:00|3782|3766|3782.8|3766.8|3783.7|3771.7|3779.7|3763.7|0
1617180900000|2021-03-31 08:55:00|3782.7|3762.7|3771.2|3755.2|3782.7|3763.3|3768.3|3752.7|0
1617181200000|2021-03-31 09:00:00|3770.8|3754.8|3764.7|3752.7|3771.3|3756|3754.8|3742.8|8
1617181500000|2021-03-31 09:05:00|3765.1|3753.1|3749.8|3733.8|3768|3756|3749.1|3732.3|14
1617181800000|2021-03-31 09:10:00|3752.3|3732.3|3759.3|3743.3|3760.7|3748.7|3750.3|3732.3|0
1617182100000|2021-03-31 09:15:00|3758.3|3742.3|3757.9|3741.9|3760.6|3748.6|3757.9|3741.9|0
1617182400000|2021-03-31 09:20:00|3758.8|3742.8|3761.8|3745.8|3766|3752.7|3758.8|3742.2|5
1617182700000|2021-03-31 09:25:00|3764.8|3744.8|3780.8|3760.8|3780.8|3760.8|3760.6|3742.2|1
1617183000000|2021-03-31 09:30:00|3780.3|3760.3|3773.4|3761.4|3783.7|3771.7|3773|3758.5|29
1617183300000|2021-03-31 09:35:00|3773.9|3757.9|3768|3756|3775.5|3761.5|3763.2|3750.8|19
1617183600000|2021-03-31 09:40:00|3768.4|3756.4|3771|3759|3773.2|3761.2|3760.9|3748.9|13
1617183900000|2021-03-31 09:45:00|3770.9|3758.9|3762.3|3750.3|3774|3761.2|3760.7|3748.7|11
1617184200000|2021-03-31 09:50:00|3765.3|3753.3|3770.9|3758.9|3776.5|3762.9|3763.3|3749.8|41
1617184500000|2021-03-31 09:55:00|3770.4|3758.4|3782.4|3766.4|3783.1|3771.1|3769.4|3757.4|52
1617244200000|2021-04-01 02:30:00|3845.3|3833.3|3829.3|3817.3|3851.8|3837.2|3815.5|3803.5|36
1617244500000|2021-04-01 02:35:00|3829.5|3817.5|3847.3|3831.3|3857.3|3845.3|3828.2|3816.2|106
1617244800000|2021-04-01 02:40:00|3847.5|3831.5|3845.4|3833.4|3849.2|3837.2|3844.4|3830.3|20
1617245100000|2021-04-01 02:45:00|3845.9|3833.9|3841.2|3829.2|3847.4|3834.5|3838.7|3826.7|42
1617245400000|2021-04-01 02:50:00|3841|3829|3837.9|3825.9|3843.7|3831.7|3833.9|3818.8|13
1617245700000|2021-04-01 02:55:00|3838.7|3826.7|3851.5|3839.5|3851.8|3839.8|3838.7|3822.9|52
1617246000000|2021-04-01 03:00:00|3851.7|3839.7|3847.6|3835.6|3853.8|3841.8|3847.4|3833.8|96
1617246300000|2021-04-01 03:05:00|3847.1|3835.1|3839.4|3827.4|3847.5|3835.5|3838.8|3826.8|146
1617246600000|2021-04-01 03:10:00|3838.8|3826.8|3838.6|3826.6|3850.2|3830.7|3836.8|3824.8|53
1617246900000|2021-04-01 03:15:00|3838.7|3826.7|3845.7|3833.7|3848.3|3836.3|3838.3|3826.3|0
1617247200000|2021-04-01 03:20:00|3845.3|3833.3|3846.9|3834.9|3851|3838|3843.3|3829.6|1
1617247500000|2021-04-01 03:25:00|3847|3835|3849.5|3837.5|3852.6|3840.6|3847|3835|20
1617247800000|2021-04-01 03:30:00|3849.3|3837.3|3850.8|3838.8|3852.8|3840.8|3848.3|3836.3|2
1617248100000|2021-04-01 03:35:00|3850.6|3838.6|3855|3843|3855.8|3843.8|3850.4|3838.4|27
1617248400000|2021-04-01 03:40:00|3854.5|3842.5|3855.9|3843.9|3856.2|3844.2|3854.5|3842.5|1
1617248700000|2021-04-01 03:45:00|3856.1|3844.1|3854.3|3842.3|3856.8|3844.8|3853.6|3841.6|72
1617249000000|2021-04-01 03:50:00|3854.2|3842.2|3854.8|3842.8|3855.9|3843.9|3853.6|3841.6|21
1617249300000|2021-04-01 03:55:00|3855.3|3843.3|3860.3|3848.3|3860.4|3848.4|3855.3|3843.3|40
1617249600000|2021-04-01 04:00:00|3860.4|3848.4|3862.4|3850.4|3863.6|3851.6|3860.2|3848.2|31
1617249900000|2021-04-01 04:05:00|3862.3|3850.3|3858.5|3846.5|3862.4|3850.3|3856.1|3844.1|1
1617250200000|2021-04-01 04:10:00|3859|3847|3872|3860|3872.5|3860.5|3857.8|3845.8|24
1617250500000|2021-04-01 04:15:00|3872.1|3860.1|3888.4|3876.4|3890|3878|3871.1|3859.1|44
1617250800000|2021-04-01 04:20:00|3888.3|3876.3|3896.4|3884.4|3896.7|3884.7|3882.2|3870.2|28
1617251100000|2021-04-01 04:25:00|3896|3884|3897.7|3885.7|3898.9|3886.9|3894.4|3882.4|34
1617258600000|2021-04-01 06:30:00|3903.5|3891.5|3903.7|3891.7|3915.4|3903.4|3903.4|3889.2|60
1617258900000|2021-04-01 06:35:00|3904.2|3892.2|3902.2|3890.2|3907.1|3894.1|3901.1|3889.1|11
1617259200000|2021-04-01 06:40:00|3901.4|3889.4|3902.5|3890.5|3906|3894|3901.4|3889.4|36
1617259500000|2021-04-01 06:45:00|3902.3|3890.3|3895.1|3883.1|3902.3|3890.3|3895.1|3882.7|2
1617259800000|2021-04-01 06:50:00|3895.7|3883.7|3890.6|3878.6|3896.5|3884.5|3890.6|3878.6|8
1617260100000|2021-04-01 06:55:00|3890.3|3878.3|3886.5|3874.5|3891.9|3879.9|3886.2|3874.2|6
1617260400000|2021-04-01 07:00:00|3886.1|3874.1|3886.3|3874.3|3887.6|3875.6|3885.3|3873.3|8
1617260700000|2021-04-01 07:05:00|3886.6|3874.6|3895.6|3879.6|3896.6|3882.5|3886.6|3874.6|43
1617261000000|2021-04-01 07:10:00|3893.9|3881.9|3896.9|3880.9|3897.9|3884.9|3888|3876|35
1617261300000|2021-04-01 07:15:00|3897.3|3881.3|3888.5|3872.5|3905.6|3893.6|3888.5|3872.5|25
1617261600000|2021-04-01 07:20:00|3889|3873|3875.3|3863.3|3891.5|3875.5|3871.3|3859.3|68
1617261900000|2021-04-01 07:25:00|3875.6|3863.6|3879.5|3867.5|3881.5|3867.5|3874.9|3862.2|2
1617262200000|2021-04-01 07:30:00|3879.2|3867.2|3895.8|3883.8|3899.3|3887.3|3877|3864.9|8
1617262500000|2021-04-01 07:35:00|3896.2|3884.2|3889.3|3877.3|3898.5|3886.5|3887.9|3875.9|14
1617262800000|2021-04-01 07:40:00|3889.5|3877.5|3888.5|3876.5|3893|3880|3887.9|3875.9|9
1617263100000|2021-04-01 07:45:00|3888.6|3876.6|3886.5|3874.5|3889.1|3877.1|3886.5|3874.5|27
1617263400000|2021-04-01 07:50:00|3887|3875|3892.5|3880.5|3895.6|3882.9|3886.5|3874.5|10
1617263700000|2021-04-01 07:55:00|3892.7|3880.7|3906.2|3890.2|3916.9|3904.9|3892.7|3880.7|125
1617264000000|2021-04-01 08:00:00|3907.3|3891.3|3914|3902|3914.5|3902.5|3906.7|3891.3|0
1617264300000|2021-04-01 08:05:00|3913.9|3901.9|3908.4|3896.4|3914.3|3902.3|3907|3894|2
1617264600000|2021-04-01 08:10:00|3908.5|3896.5|3902.2|3890.2|3909|3897|3900.8|3888.8|5
1617264900000|2021-04-01 08:15:00|3901.9|3889.9|3909.6|3897.6|3911.7|3899.7|3901.2|3889.2|1
1617265200000|2021-04-01 08:20:00|3908.7|3896.7|3914.3|3902.3|3924.6|3912.6|3908.3|3896.3|24
1617265500000|2021-04-01 08:25:00|3914.8|3902.8|3911.6|3899.6|3917.9|3903.5|3908.3|3895|4
1617265800000|2021-04-01 08:30:00|3911.9|3899.9|3919.8|3907.8|3921.3|3909.3|3904.7|3889.9|65
1617266100000|2021-04-01 08:35:00|3920.3|3908.3|3916.1|3904.1|3923.8|3911.8|3915.9|3903.9|18
1617266400000|2021-04-01 08:40:00|3916.3|3904.3|3918.8|3906.8|3921.8|3909.8|3915.9|3903.9|10
1617266700000|2021-04-01 08:45:00|3918.1|3906.1|3911.1|3899.1|3922.3|3910.3|3907|3892.5|26
1617267000000|2021-04-01 08:50:00|3911.5|3899.5|3904.6|3892.6|3913.9|3901.9|3904.6|3892.6|0
1617267300000|2021-04-01 08:55:00|3904.9|3892.9|3907.1|3895.1|3907.2|3895.2|3900.9|3888.9|5
1617267600000|2021-04-01 09:00:00|3907.4|3895.4|3907.8|3895.8|3907.9|3895.9|3907|3895|11
1617267900000|2021-04-01 09:05:00|3908|3896|3905.2|3893.2|3908.7|3896.7|3901.1|3889.1|9
1617268200000|2021-04-01 09:10:00|3905.1|3893.1|3905.7|3893.7|3905.7|3893.7|3904|3892|13
1617268500000|2021-04-01 09:15:00|3905.8|3893.8|3906.2|3894.2|3909.5|3897.5|3905.7|3893.7|29
1617268800000|2021-04-01 09:20:00|3906.3|3894.3|3907.9|3895.9|3908.1|3896.1|3905.5|3893.5|14
1617269100000|2021-04-01 09:25:00|3907.7|3895.7|3906.7|3894.7|3907.7|3895.7|3902.4|3890.4|19
1617269400000|2021-04-01 09:30:00|3906.3|3894.3|3906.3|3894.3|3906.9|3894.9|3901.3|3889.3|15
1617269700000|2021-04-01 09:35:00|3905.8|3893.8|3915.8|3903.8|3918.8|3906.8|3905.8|3893.8|120
1617270000000|2021-04-01 09:40:00|3915|3903|3907.6|3895.6|3915|3903|3907.6|3895.6|23
1617270300000|2021-04-01 09:45:00|3907.7|3895.7|3906.1|3894.1|3908.4|3896.4|3904.3|3892.3|2
1617270600000|2021-04-01 09:50:00|3905.9|3893.9|3905.5|3893.5|3909|3897|3902.6|3890.6|7
1617270900000|2021-04-01 09:55:00|3905|3893|3902.4|3886.4|3908|3896|3898.2|3886.2|65
1617589800000|2021-04-05 02:30:00|3887.4|3871.4|3904.4|3892.4|3915.9|3900.6|3878.9|3866.9|17
1617590100000|2021-04-05 02:35:00|3903.7|3891.7|3902.5|3890.5|3908.5|3895.5|3897.9|3883.4|1
1617590400000|2021-04-05 02:40:00|3901.5|3889.5|3898.2|3886.2|3902.3|3890.3|3895.2|3883.2|1
1617590700000|2021-04-05 02:45:00|3898.7|3886.7|3908.9|3896.9|3912|3900|3898.7|3886.7|4
1617591000000|2021-04-05 02:50:00|3908.6|3896.6|3907.8|3895.8|3910.7|3898.7|3905.2|3893.2|12
1617591300000|2021-04-05 02:55:00|3908|3896|3909.5|3897.5|3912.1|3900.1|3907.3|3895.3|82
1617591600000|2021-04-05 03:00:00|3908.9|3896.9|3920.1|3908.1|3925.2|3913.2|3908.5|3896.5|13
1617591900000|2021-04-05 03:05:00|3921.6|3909.6|3917.9|3905.9|3924.2|3912.2|3916.2|3904.2|5
1617592200000|2021-04-05 03:10:00|3917.6|3905.6|3919.2|3907.2|3919.2|3907.2|3909.7|3897.7|0
1617592500000|2021-04-05 03:15:00|3919.7|3907.7|3915.3|3903.3|3923.2|3911.2|3914.8|3902.8|37
1617592800000|2021-04-05 03:20:00|3913.8|3901.8|3914.8|3902.8|3917.7|3905.7|3911.5|3899.5|23
1617593100000|2021-04-05 03:25:00|3914.1|3902.1|3913.5|3901.5|3917.5|3905.5|3912.2|3900.2|22
1617593400000|2021-04-05 03:30:00|3913|3901|3907.4|3895.4|3913.5|3901.5|3905.8|3893.8|89
1617593700000|2021-04-05 03:35:00|3907.6|3895.6|3922.6|3910.6|3922.6|3910.6|3907.5|3895.5|78
1617594000000|2021-04-05 03:40:00|3923|3911|3922.8|3910.8|3928.1|3916.1|3922.8|3910.8|9
1617594300000|2021-04-05 03:45:00|3922.7|3910.7|3924.6|3912.6|3924.9|3912.9|3921.7|3909.7|15
1617594600000|2021-04-05 03:50:00|3924.9|3912.9|3921.1|3909.1|3925.1|3913.1|3917.9|3905.9|14
1617594900000|2021-04-05 03:55:00|3922.8|3906.8|3928.1|3916.1|3929.7|3917.7|3921.3|3906.8|53
1617595200000|2021-04-05 04:00:00|3927.1|3915.1|3926.4|3914.4|3927.4|3915.4|3919.1|3907.1|90
1617595500000|2021-04-05 04:05:00|3926.1|3914.1|3922.1|3910.1|3928.4|3916.4|3921.6|3909.6|1
1617595800000|2021-04-05 04:10:00|3921.2|3909.2|3920.3|3908.3|3921.2|3909.2|3914.4|3902.4|4
1617596100000|2021-04-05 04:15:00|3920|3908|3918.9|3906.9|3920.8|3908.8|3911.7|3899.7|12
1617596400000|2021-04-05 04:20:00|3918.3|3906.3|3918|3906|3918.3|3906.3|3913.5|3901.5|0
1617596700000|2021-04-05 04:25:00|3918.2|3906.2|3902.2|3890.2|3918.2|3906.2|3896.9|3884.9|31
1617604200000|2021-04-05 06:30:00|3917.4|3905.4|3918.8|3906.8|3922.3|3910.3|3909.9|3897.9|2
1617604500000|2021-04-05 06:35:00|3919.3|3907.3|3924.8|3912.8|3927.1|3915.1|3919.3|3907.3|6
1617604800000|2021-04-05 06:40:00|3925.3|3913.3|3917.8|3905.8|3925.8|3913.8|3916.8|3904.8|0
1617605100000|2021-04-05 06:45:00|3918.8|3906.8|3912.2|3900.2|3920.3|3908.3|3909.2|3897.2|15
1617605400000|2021-04-05 06:50:00|3912.5|3900.5|3914.9|3902.9|3916.2|3904.2|3912.5|3900.5|2
1617605700000|2021-04-05 06:55:00|3915.2|3903.2|3918.1|3906.1|3918.8|3906.8|3913.6|3901.6|0
1617606000000|2021-04-05 07:00:00|3917.6|3905.6|3911.1|3899.1|3918.1|3906.1|3907.6|3895.6|0
1617606300000|2021-04-05 07:05:00|3910.6|3898.6|3909.6|3897.6|3911.1|3899.1|3908.1|3896.1|22
1617606600000|2021-04-05 07:10:00|3910.1|3898.1|3910.3|3898.3|3913.4|3901.4|3908.8|3896.8|20
1617606900000|2021-04-05 07:15:00|3910|3898|3900.6|3884.6|3910.6|3898.6|3892.9|3880.9|48
1617607200000|2021-04-05 07:20:00|3898.9|3886.9|3877.3|3865.3|3899.7|3887.7|3877.3|3865.3|38
1617607500000|2021-04-05 07:25:00|3877.6|3865.6|3865.2|3853.2|3879.3|3867.3|3853.3|3841.3|46
1617607800000|2021-04-05 07:30:00|3865.5|3853.5|3860.3|3848.3|3871.1|3859.1|3857.8|3845.8|27
1617608100000|2021-04-05 07:35:00|3860.6|3848.6|3842.6|3830.6|3862.6|3850.6|3841.8|3829.8|15
1617608400000|2021-04-05 07:40:00|3842.8|3830.8|3853.6|3841.6|3853.6|3841.6|3837.1|3825.1|23
1617608700000|2021-04-05 07:45:00|3853.4|3841.4|3862.2|3850.2|3863.5|3851.5|3853.1|3841.1|42
1617609000000|2021-04-05 07:50:00|3862.8|3850.8|3866.5|3854.5|3868.2|3856.2|3862.2|3850.2|2
1617609300000|2021-04-05 07:55:00|3866.7|3854.7|3867.3|3855.3|3867.7|3855.5|3860.4|3848.4|1
1617609600000|2021-04-05 08:00:00|3867.6|3855.6|3865.1|3853.1|3867.6|3855.6|3860.6|3847.4|0
1617609900000|2021-04-05 08:05:00|3864.5|3852.5|3864.4|3852.4|3866|3854|3860.4|3848.4|1
1617610200000|2021-04-05 08:10:00|3863.9|3851.9|3861.3|3849.3|3865.6|3852.9|3861.3|3848.3|2
1617610500000|2021-04-05 08:15:00|3863|3851|3880.1|3868.1|3881.4|3869.4|3863|3851|20
1617610800000|2021-04-05 08:20:00|3880.3|3868.3|3879.5|3867.5|3881.7|3869.7|3878.6|3863.1|1
1617611100000|2021-04-05 08:25:00|3879.3|3867.3|3879.8|3867.8|3885.6|3873.6|3877.3|3865.3|13
1617611400000|2021-04-05 08:30:00|3880.3|3868.3|3882.5|3870.5|3882.8|3870.8|3873.3|3861.3|41
1617611700000|2021-04-05 08:35:00|3883|3871|3882.2|3870.2|3885.8|3873.8|3880|3868|3
1617612000000|2021-04-05 08:40:00|3883|3871|3872.5|3860.5|3883.7|3871.7|3870.4|3858.4|2
1617612300000|2021-04-05 08:45:00|3873.5|3861.5|3867.4|3855.4|3874.5|3862.5|3863.2|3851.2|1
1617612600000|2021-04-05 08:50:00|3867.7|3855.7|3865.6|3853.6|3869.9|3857.9|3865.4|3853.4|0
1617612900000|2021-04-05 08:55:00|3864.8|3852.8|3856.9|3844.9|3865.1|3853.1|3853.1|3841.1|47
1617613200000|2021-04-05 09:00:00|3856.5|3844.5|3853.9|3841.9|3859.2|3847.2|3849.6|3837.6|18
1617613500000|2021-04-05 09:05:00|3854.4|3842.4|3847.1|3835.1|3855.2|3843.2|3846.9|3834.9|5
1617613800000|2021-04-05 09:10:00|3846.9|3834.9|3849.5|3837.5|3851.2|3839.2|3846.9|3834.9|20
1617614100000|2021-04-05 09:15:00|3849.7|3837.7|3852.6|3840.6|3854.1|3842.1|3849.7|3837.7|0
1617614400000|2021-04-05 09:20:00|3852.3|3840.3|3862.5|3850.5|3868.5|3856.5|3852.1|3840.1|31
1617614700000|2021-04-05 09:25:00|3863|3851|3871.1|3859.1|3871.4|3859.4|3856.7|3843.4|25
1617615000000|2021-04-05 09:30:00|3870.9|3858.9|3875.7|3863.7|3877.7|3865.7|3869.5|3857.5|5
1617615300000|2021-04-05 09:35:00|3875.5|3863.5|3879.9|3867.9|3880.2|3868.2|3875.1|3863.1|10
1617615600000|2021-04-05 09:40:00|3879.7|3867.7|3876.7|3864.7|3880.5|3868.5|3870.1|3858.1|9
1617615900000|2021-04-05 09:45:00|3877|3865|3869.9|3857.9|3877.2|3865.2|3868.4|3856.4|4
1617616200000|2021-04-05 09:50:00|3870.4|3858.4|3877.1|3865.1|3879.6|3866.6|3868.4|3856.4|1
1617616500000|2021-04-05 09:55:00|3877.6|3865.6|3876.9|3864.9|3879.3|3867.3|3873.1|3861.1|22
1617676200000|2021-04-06 02:30:00|3875.8|3863.8|3875|3863|3878.4|3866.4|3869.7|3857.1|27
1617676500000|2021-04-06 02:35:00|3875.5|3863.5|3865.5|3853.5|3875.5|3863.5|3864.4|3852.4|17
1617676800000|2021-04-06 02:40:00|3865.3|3853.3|3859.4|3847.4|3865.3|3853.3|3848.8|3836.8|92
1617677100000|2021-04-06 02:45:00|3858.4|3846.4|3860.6|3848.6|3860.6|3848.6|3857.9|3845.9|29
1617677400000|2021-04-06 02:50:00|3860.9|3848.9|3878.7|3866.7|3879.5|3867.5|3858.9|3846.9|75
1617677700000|2021-04-06 02:55:00|3879|3867|3891.3|3879.3|3891.9|3879.9|3879|3867|21
1617678000000|2021-04-06 03:00:00|3891.5|3879.5|3901.6|3889.6|3901.6|3889.6|3891.5|3879.5|6
1617678300000|2021-04-06 03:05:00|3902.3|3890.3|3901.4|3889.4|3914.9|3902.9|3898.2|3886.2|46
1617678600000|2021-04-06 03:10:00|3901.7|3889.7|3912.4|3900.4|3915.6|3903.6|3901.4|3889.4|27
1617678900000|2021-04-06 03:15:00|3912.1|3900.1|3913.4|3901.4|3915.3|3903.3|3902.1|3888.9|0
1617679200000|2021-04-06 03:20:00|3913.6|3901.6|3901.4|3889.4|3914.1|3902.1|3901.1|3889.1|9
1617679500000|2021-04-06 03:25:00|3901.9|3889.9|3902.5|3890.5|3905.2|3893.2|3897.5|3885.5|56
1617679800000|2021-04-06 03:30:00|3901.2|3889.2|3896.6|3884.6|3903.5|3891.5|3892|3880|111
1617680100000|2021-04-06 03:35:00|3896.9|3884.9|3897.5|3885.5|3898.1|3886.1|3894|3881.6|45
1617680400000|2021-04-06 03:40:00|3898.5|3886.5|3896.5|3884.5|3901.3|3887.6|3895.5|3882|11
1617680700000|2021-04-06 03:45:00|3896.8|3884.8|3899|3887|3900|3887|3895.2|3883|14
1617681000000|2021-04-06 03:50:00|3896.6|3884.6|3901.7|3889.7|3904|3892|3896.6|3884.6|22
1617681300000|2021-04-06 03:55:00|3901.9|3889.9|3906.5|3894.5|3906.5|3894.5|3901.9|3889.9|8
1617681600000|2021-04-06 04:00:00|3907|3895|3915.2|3903.2|3915.4|3903.4|3906.3|3894.3|32
1617681900000|2021-04-06 04:05:00|3915.4|3903.4|3920.9|3908.9|3921.2|3909.2|3915.4|3903.4|8
1617682200000|2021-04-06 04:10:00|3920.7|3908.7|3923.2|3911.2|3924.4|3912.4|3920|3908|71
1617682500000|2021-04-06 04:15:00|3924.1|3912.1|3923.1|3911.1|3926.8|3914.8|3923.1|3911.1|8
1617682800000|2021-04-06 04:20:00|3923.6|3911.6|3926.2|3914.2|3927.3|3915.3|3923.1|3911.1|17
1617683100000|2021-04-06 04:25:00|3925.3|3913.3|3921.9|3909.9|3925.5|3913.5|3921.9|3909.9|84
1617690600000|2021-04-06 06:30:00|3939.2|3927.2|3936.7|3924.7|3949.6|3937.6|3936.1|3924.1|85
1617690900000|2021-04-06 06:35:00|3935.3|3923.3|3932.1|3920.1|3941.3|3929.3|3930.8|3916.4|19
1617691200000|2021-04-06 06:40:00|3930.1|3918.1|3924.1|3912.1|3933.6|3918.1|3922.9|3910.9|94
1617691500000|2021-04-06 06:45:00|3923.9|3911.9|3923.8|3911.8|3929.1|3917.1|3922.7|3910.7|33
1617691800000|2021-04-06 06:50:00|3923.3|3911.3|3935.8|3923.8|3938.8|3926.8|3923.3|3911.3|19
1617692100000|2021-04-06 06:55:00|3936|3924|3934|3922|3938.7|3926.7|3932.7|3920.7|10
1617692400000|2021-04-06 07:00:00|3933.7|3921.7|3926.9|3914.9|3934|3922|3925.4|3913.4|14
1617692700000|2021-04-06 07:05:00|3927.7|3915.7|3927.6|3915.6|3928.2|3916.2|3923.2|3911.2|25
1617693000000|2021-04-06 07:10:00|3927.9|3915.9|3929.6|3917.6|3932.6|3920.6|3927.9|3915.9|7
1617693300000|2021-04-06 07:15:00|3929.9|3917.9|3930.5|3918.5|3937.5|3925.5|3927.5|3915.5|67
1617693600000|2021-04-06 07:20:00|3931|3919|3932.3|3920.3|3933.9|3921.9|3931|3919|6
1617693900000|2021-04-06 07:25:00|3931.8|3919.8|3932|3920|3934.9|3922.9|3929.8|3917.8|21
1617694200000|2021-04-06 07:30:00|3933.2|3921.2|3931.6|3919.6|3936.6|3924.6|3930.7|3918.7|31
1617694500000|2021-04-06 07:35:00|3931.4|3919.4|3930|3918|3934.8|3922.8|3930|3918|21
1617694800000|2021-04-06 07:40:00|3929.7|3917.7|3935.9|3923.9|3937.9|3925.9|3929|3917|13
1617695100000|2021-04-06 07:45:00|3936.2|3924.2|3928.7|3916.7|3936.7|3924.7|3928.7|3916.7|15
1617695400000|2021-04-06 07:50:00|3929.7|3917.7|3933.9|3921.9|3935.4|3923.4|3925.3|3913.3|32
1617695700000|2021-04-06 07:55:00|3933.7|3921.7|3942.5|3930.5|3942.8|3930.8|3930.6|3918.6|118
1617696000000|2021-04-06 08:00:00|3943|3931|3940.6|3928.6|3943.3|3931.3|3939.6|3927.6|0
1617696300000|2021-04-06 08:05:00|3940.3|3928.3|3937.8|3925.8|3941.1|3929.1|3934.1|3922.1|1
1617696600000|2021-04-06 08:10:00|3938.3|3926.3|3933.3|3921.3|3942.2|3930.2|3932.8|3920.8|18
1617696900000|2021-04-06 08:15:00|3932.8|3920.8|3942|3930|3942|3930|3931.2|3918.3|5
1617697200000|2021-04-06 08:20:00|3942.2|3930.2|3935.7|3923.7|3943.1|3931.1|3934.7|3921.7|7
1617697500000|2021-04-06 08:25:00|3935.9|3923.9|3932.1|3920.1|3935.9|3923.9|3928.9|3916.9|0
1617697800000|2021-04-06 08:30:00|3935.6|3923.6|3936.3|3924.3|3937.8|3925.8|3932|3920|15
1617698100000|2021-04-06 08:35:00|3936|3924|3926.1|3914.1|3936|3924|3925.9|3913.9|41
1617698400000|2021-04-06 08:40:00|3925.9|3913.9|3930.4|3918.4|3931.9|3919.9|3923.8|3911.8|13
1617698700000|2021-04-06 08:45:00|3931.4|3919.4|3938.3|3926.3|3941.1|3929.1|3931.1|3919.1|4
1617699000000|2021-04-06 08:50:00|3938|3926|3938.7|3926.7|3941.6|3929.6|3936.5|3924.5|4
1617699300000|2021-04-06 08:55:00|3939.2|3927.2|3938.9|3926.9|3940.1|3928.1|3936|3924|1
1617699600000|2021-04-06 09:00:00|3939.4|3927.4|3938.4|3926.4|3940.8|3928.8|3938|3926|1
1617699900000|2021-04-06 09:05:00|3937.7|3925.7|3936.7|3924.7|3938.2|3926.2|3934.8|3922.8|8
1617700200000|2021-04-06 09:10:00|3936.5|3924.5|3938.1|3926.1|3940.5|3928.5|3936|3924|5
1617700500000|2021-04-06 09:15:00|3938.4|3926.4|3937|3925|3938.4|3926.4|3933.8|3921.8|30
1617700800000|2021-04-06 09:20:00|3936.5|3924.5|3930.5|3918.5|3937|3925|3930.2|3918.2|78
1617701100000|2021-04-06 09:25:00|3931|3915|3928.7|3916.7|3931|3918.4|3924.7|3912.7|59
1617701400000|2021-04-06 09:30:00|3928.4|3916.4|3934.5|3922.5|3934.5|3922.5|3927.4|3915.4|13
1617701700000|2021-04-06 09:35:00|3934.7|3922.7|3935.6|3923.6|3938.4|3926.4|3933.3|3921.3|27
1617702000000|2021-04-06 09:40:00|3936|3924|3934.3|3922.3|3939.4|3927.4|3933.1|3921.1|23
1617702300000|2021-04-06 09:45:00|3934.5|3922.5|3925.1|3913.1|3936.5|3924.5|3924.8|3912.8|135
1617702600000|2021-04-06 09:50:00|3925.6|3913.6|3929.6|3917.6|3933.2|3921.2|3919|3907|108
1617702900000|2021-04-06 09:55:00|3929.3|3917.3|3925.1|3913.1|3936.6|3924.6|3925.1|3913.1|109
1617762600000|2021-04-07 02:30:00|3990.1|3974.1|3983|3971|3993.8|3981.8|3980.9|3965.6|11
1617762900000|2021-04-07 02:35:00|3983.3|3971.3|3983.8|3971.8|3988|3974.3|3972.3|3956.5|5
1617763200000|2021-04-07 02:40:00|3983.3|3971.3|3993|3981|3993.3|3981.3|3980.5|3966|33
1617763500000|2021-04-07 02:45:00|3993.3|3981.3|3982|3970|3993.8|3981.8|3980.8|3968.7|13
1617763800000|2021-04-07 02:50:00|3982.2|3970.2|3983|3971|3986|3974|3981.2|3969.2|6
1617764100000|2021-04-07 02:55:00|3982.7|3970.7|3974.5|3962.5|3983|3971|3974|3962|32
1617764400000|2021-04-07 03:00:00|3974.7|3962.7|3979.9|3967.9|3981.6|3969.6|3974.2|3962.2|26
1617764700000|2021-04-07 03:05:00|3980.1|3968.1|3978.6|3966.6|3981.4|3969.4|3978.1|3966.1|31
1617765000000|2021-04-07 03:10:00|3978.8|3966.8|3971.8|3959.8|3979.3|3967.3|3970.8|3958.8|72
1617765300000|2021-04-07 03:15:00|3972|3960|3964.9|3952.9|3974.5|3962.5|3963.2|3951.2|33
1617765600000|2021-04-07 03:20:00|3964.2|3952.2|3968.7|3952.7|3970.7|3957.7|3960.7|3948.7|56
1617765900000|2021-04-07 03:25:00|3966.2|3954.2|3967.7|3951.7|3969.4|3957.4|3961.4|3949.4|3
1617766200000|2021-04-07 03:30:00|3967.4|3951.4|3965.1|3953.1|3968.9|3955.4|3965.1|3950.9|0
1617766500000|2021-04-07 03:35:00|3964.9|3952.9|3961.3|3949.3|3965.6|3953.6|3961.3|3949.3|3
1617766800000|2021-04-07 03:40:00|3961.1|3949.1|3960.8|3948.8|3962.1|3950.1|3959.6|3947.6|2
1617767100000|2021-04-07 03:45:00|3961|3949|3968.5|3956.5|3969.5|3957.5|3960.8|3948.8|1
1617767400000|2021-04-07 03:50:00|3968.3|3956.3|3967.8|3955.8|3968.3|3956.3|3964.3|3952.3|16
1617767700000|2021-04-07 03:55:00|3968|3956|3964.5|3952.5|3969.2|3957.2|3964.5|3952.5|0
1617768000000|2021-04-07 04:00:00|3963.7|3951.7|3969.2|3957.2|3969.2|3957.2|3963.5|3951.5|1
1617768300000|2021-04-07 04:05:00|3968.9|3956.9|3966.4|3954.4|3969.7|3957.7|3965.9|3953.9|5
1617768600000|2021-04-07 04:10:00|3965.9|3953.9|3962.4|3950.4|3967.7|3955.7|3960.4|3948.4|6
1617768900000|2021-04-07 04:15:00|3962.1|3950.1|3949.8|3937.8|3962.1|3950.1|3949.8|3937.8|19
1617769200000|2021-04-07 04:20:00|3950.1|3938.1|3954.6|3942.6|3956.3|3944.3|3948.6|3936.6|13
1617769500000|2021-04-07 04:25:00|3954.8|3942.8|3954.1|3942.1|3957.6|3945.6|3953.1|3941.1|7
1617777000000|2021-04-07 06:30:00|3925.6|3913.6|3932.3|3916.3|3934.3|3921.3|3922.6|3910.6|24
1617777300000|2021-04-07 06:35:00|3931.8|3915.8|3943.3|3931.3|3945.3|3932.3|3929.1|3915.3|26
1617777600000|2021-04-07 06:40:00|3943.1|3931.1|3941.5|3929.5|3948.1|3935.8|3941.5|3929.5|29
1617777900000|2021-04-07 06:45:00|3942|3930|3941|3929|3943.3|3931.3|3939.6|3927.6|44
1617778200000|2021-04-07 06:50:00|3941.3|3929.3|3947|3931|3950.2|3936|3941.3|3929.3|22
1617778500000|2021-04-07 06:55:00|3947.2|3931.2|3947.5|3935.5|3947.7|3935.7|3939.5|3927.5|44
1617778800000|2021-04-07 07:00:00|3947.7|3935.7|3951.5|3939.5|3953|3941|3946.5|3934.5|10
1617779100000|2021-04-07 07:05:00|3952|3940|3953.4|3941.4|3953.7|3941.7|3948.4|3936.4|11
1617779400000|2021-04-07 07:10:00|3953.2|3941.2|3950.1|3938.1|3953.2|3941.2|3943.7|3931.7|22
1617779700000|2021-04-07 07:15:00|3950.6|3938.6|3943.4|3931.4|3950.6|3938.6|3943.4|3931.4|16
1617780000000|2021-04-07 07:20:00|3943.9|3931.9|3945.8|3933.8|3945.8|3933.8|3942.4|3930.4|16
1617780300000|2021-04-07 07:25:00|3946.3|3934.3|3955.8|3943.8|3960.3|3948.3|3946.3|3934.3|21
1617780600000|2021-04-07 07:30:00|3955.5|3943.5|3962.3|3950.3|3962.5|3950.5|3954.5|3942.5|12
1617780900000|2021-04-07 07:35:00|3962.5|3950.5|3977|3965|3979.2|3967.2|3962.5|3950.5|24
1617781200000|2021-04-07 07:40:00|3977.2|3965.2|3980.2|3968.2|3984.4|3972.4|3975|3963|14
1617781500000|2021-04-07 07:45:00|3979.9|3967.9|3977.6|3965.6|3982.9|3970.9|3973.7|3961.7|0
1617781800000|2021-04-07 07:50:00|3978.1|3966.1|3976.1|3964.1|3980.6|3968.6|3976.1|3964.1|4
1617782100000|2021-04-07 07:55:00|3976.4|3964.4|3976.6|3964.6|3980.6|3968.6|3975.6|3963.6|6
1617782400000|2021-04-07 08:00:00|3977.1|3965.1|3976.6|3964.6|3980.3|3968.3|3975.8|3963.8|23
1617782700000|2021-04-07 08:05:00|3975.3|3963.3|3984|3972|3986|3974|3975.3|3963.3|37
1617783000000|2021-04-07 08:10:00|3984.3|3972.3|3981|3969|3986|3974|3978.7|3966.7|26
1617783300000|2021-04-07 08:15:00|3980.5|3968.5|3971|3959|3980.7|3968.7|3970|3958|31
1617783600000|2021-04-07 08:20:00|3970.7|3958.7|3970.4|3958.4|3975.7|3963.7|3969.4|3957.4|41
1617783900000|2021-04-07 08:25:00|3970.2|3958.2|3970.6|3958.6|3973.7|3961.7|3968.4|3956.4|41
1617784200000|2021-04-07 08:30:00|3971.4|3959.4|3979.6|3967.6|3981.4|3969.4|3970.1|3958.1|46
1617784500000|2021-04-07 08:35:00|3979.9|3967.9|3979.8|3967.8|3981.1|3969.1|3975.9|3963.9|19
1617784800000|2021-04-07 08:40:00|3979.6|3967.6|3974.8|3962.8|3979.8|3967.8|3971.8|3959.8|15
1617785100000|2021-04-07 08:45:00|3973.3|3961.3|3975|3963|3976.5|3964.5|3969.8|3957.8|13
1617785400000|2021-04-07 08:50:00|3974.8|3962.8|3976.7|3964.7|3978|3966|3974.5|3962.5|1
1617785700000|2021-04-07 08:55:00|3976.5|3964.5|3973|3961|3976.5|3964.5|3971.7|3959.7|4
1617786000000|2021-04-07 09:00:00|3972.7|3960.7|3973.2|3961.2|3975.7|3963.7|3970.5|3958.5|3
1617786300000|2021-04-07 09:05:00|3972.9|3960.9|3970.7|3958.7|3974.2|3962.2|3970.2|3958.2|4
1617786600000|2021-04-07 09:10:00|3970.4|3958.4|3970.9|3958.9|3971.6|3959.6|3969.1|3957.1|20
1617786900000|2021-04-07 09:15:00|3971.1|3959.1|3970.6|3958.6|3974.4|3962.4|3968.4|3956.4|17
1617787200000|2021-04-07 09:20:00|3969.8|3957.8|3978.1|3966.1|3978.8|3966.8|3969.1|3957.1|15
1617787500000|2021-04-07 09:25:00|3978.3|3966.3|3971.3|3959.3|3979.1|3967.1|3970.5|3958.5|39
1617787800000|2021-04-07 09:30:00|3971.5|3959.5|3972.8|3960.8|3976.5|3964.5|3971.5|3959.5|24
1617788100000|2021-04-07 09:35:00|3973|3961|3970.2|3958.2|3974.5|3962.5|3969.5|3957.5|81
1617788400000|2021-04-07 09:40:00|3970|3958|3971.5|3959.5|3973.5|3961.5|3969.5|3957.5|27
1617788700000|2021-04-07 09:45:00|3971.2|3959.2|3968.2|3956.2|3975.7|3963.7|3967.4|3955.4|110
1617789000000|2021-04-07 09:50:00|3967.9|3955.9|3968.9|3956.9|3973.4|3961.4|3967.4|3955.4|47
1617789300000|2021-04-07 09:55:00|3969.4|3957.4|3966.1|3950.1|3976.9|3964.9|3962.9|3950.1|72
1617849000000|2021-04-08 02:30:00|3916.5|3904.5|3917.2|3905.2|3927.3|3915.3|3910.9|3896.5|73
1617849300000|2021-04-08 02:35:00|3917.5|3905.5|3917.8|3905.8|3919.5|3907.5|3908.1|3896.1|76
1617849600000|2021-04-08 02:40:00|3917|3905|3908.1|3896.1|3919.5|3907.5|3906.3|3894.3|155
1617849900000|2021-04-08 02:45:00|3907.8|3895.8|3903|3891|3907.8|3895.8|3891.3|3879.3|146
1617850200000|2021-04-08 02:50:00|3902.5|3890.5|3905.5|3893.5|3907.8|3895.8|3898.5|3886.5|16
1617850500000|2021-04-08 02:55:00|3905.7|3893.7|3910|3898|3910.5|3898.5|3903.7|3891.7|0
1617850800000|2021-04-08 03:00:00|3910.5|3898.5|3914.4|3902.4|3915.4|3903.4|3905.5|3893.5|2
1617851100000|2021-04-08 03:05:00|3914.2|3902.2|3910.8|3898.8|3914.2|3902.2|3908.8|3896.8|106
1617851400000|2021-04-08 03:10:00|3911|3899|3900.7|3888.7|3912|3900|3898.9|3886.9|92
1617851700000|2021-04-08 03:15:00|3900.9|3888.9|3901.7|3889.7|3906.5|3894.5|3900.9|3888.9|0
1617852000000|2021-04-08 03:20:00|3901.4|3889.4|3897.9|3885.9|3901.4|3889.4|3891.3|3879.3|56
1617852300000|2021-04-08 03:25:00|3898.1|3886.1|3903.3|3891.3|3906.1|3894.1|3895.9|3883.9|8
1617852600000|2021-04-08 03:30:00|3902.8|3890.8|3901.7|3889.7|3903.6|3891.6|3900.5|3888.5|1
1617852900000|2021-04-08 03:35:00|3901.2|3889.2|3904.5|3892.5|3906.6|3894.6|3901.2|3889.2|10
1617853200000|2021-04-08 03:40:00|3905|3893|3913.3|3901.3|3913.3|3901.3|3905|3893|23
1617853500000|2021-04-08 03:45:00|3913|3901|3915.2|3903.2|3920.2|3908.2|3912.8|3900.8|49
1617853800000|2021-04-08 03:50:00|3914.4|3902.4|3912.7|3900.7|3914.9|3902.9|3911.4|3899.4|14
1617854100000|2021-04-08 03:55:00|3912.4|3900.4|3908.3|3896.3|3912.9|3900.9|3906.9|3894.9|0
1617854400000|2021-04-08 04:00:00|3908.1|3896.1|3905.8|3893.8|3908.1|3896.1|3904.7|3892.7|9
1617854700000|2021-04-08 04:05:00|3905.5|3893.5|3902.7|3890.7|3905.5|3893.5|3901.5|3889.5|36
1617855000000|2021-04-08 04:10:00|3902.4|3890.4|3902.7|3890.7|3903.6|3891.6|3901.4|3889.4|21
1617855300000|2021-04-08 04:15:00|3902.4|3890.4|3904.7|3892.7|3905.7|3893.7|3902.4|3890.4|2
1617855600000|2021-04-08 04:20:00|3905.2|3893.2|3905.4|3893.4|3909.7|3897.7|3905.2|3893.2|6
1617855900000|2021-04-08 04:25:00|3905.9|3893.9|3906.3|3894.3|3910.1|3897|3904.6|3892.6|22
1617863400000|2021-04-08 06:30:00|3891.2|3879.2|3895.8|3883.8|3898.1|3886.1|3889|3877|127
1617863700000|2021-04-08 06:35:00|3896.1|3884.1|3892.1|3880.1|3899.3|3887.3|3889.5|3877.5|75
1617864000000|2021-04-08 06:40:00|3892.4|3880.4|3898.6|3886.6|3900.1|3888.1|3889.6|3877.6|29
1617864300000|2021-04-08 06:45:00|3898.8|3886.8|3911.3|3899.3|3912.8|3900.8|3898.6|3886.6|10
1617864600000|2021-04-08 06:50:00|3911.1|3899.1|3916.9|3904.9|3918|3906|3906.7|3894.7|23
1617864900000|2021-04-08 06:55:00|3916.4|3904.4|3915.2|3903.2|3920.6|3908.6|3913.5|3901.5|57
1617865200000|2021-04-08 07:00:00|3915|3903|3920.7|3908.7|3920.7|3908.7|3914.5|3902.5|1
1617865500000|2021-04-08 07:05:00|3921.2|3909.2|3934.4|3922.4|3934.4|3922.4|3919.2|3907.2|29
1617865800000|2021-04-08 07:10:00|3933.9|3921.9|3928.2|3916.2|3934.1|3922.1|3928.1|3916.1|96
1617866100000|2021-04-08 07:15:00|3928.5|3916.5|3949.9|3937.9|3955.2|3943.2|3928.2|3916.2|131
1617866400000|2021-04-08 07:20:00|3952.9|3936.9|3985.1|3973.1|3987.6|3973.8|3950.7|3936.9|77
1617866700000|2021-04-08 07:25:00|3987.4|3971.4|3999.7|3987.7|4006.3|3994.3|3979.7|3967.7|77
1617867000000|2021-04-08 07:30:00|3999.5|3987.5|4022|4010|4046.3|4030.3|3992.7|3980.7|107
1617867300000|2021-04-08 07:35:00|4020.9|4008.9|4006.3|3994.3|4025|4013|4005.8|3993.8|13
1617867600000|2021-04-08 07:40:00|4006.5|3994.5|4021.2|4009.2|4023|4011|4004.5|3992.5|38
1617867900000|2021-04-08 07:45:00|4022|4010|4023.6|4011.6|4027.7|4015.7|4021.7|4009.7|39
1617868200000|2021-04-08 07:50:00|4023.1|4011.1|4030.2|4018.2|4033.5|4021.5|4022.6|4010.6|47
1617868500000|2021-04-08 07:55:00|4030|4018|4034.4|4022.4|4035.2|4023.2|4028.7|4016.7|17
1617868800000|2021-04-08 08:00:00|4034.2|4022.2|4030.2|4018.2|4034.2|4022.2|4027.4|4014.2|2
1617869100000|2021-04-08 08:05:00|4030|4018|4027.7|4015.7|4032.1|4020.1|4027.5|4015.5|46
1617869400000|2021-04-08 08:10:00|4028|4016|4034.9|4022.9|4037.7|4025.7|4028|4016|26
1617869700000|2021-04-08 08:15:00|4035.2|4023.2|4026|4014|4035.4|4023.4|4025.6|4013.6|23
1617870000000|2021-04-08 08:20:00|4026.8|4014.8|4028.4|4016.4|4031.2|4017.9|4022.7|4010.7|34
1617870300000|2021-04-08 08:25:00|4028.7|4016.7|4029.2|4017.2|4032.4|4020.4|4027.4|4014.2|17
1617870600000|2021-04-08 08:30:00|4028.9|4016.9|4030.6|4018.6|4035.5|4023.5|4028.6|4016.6|9
1617870900000|2021-04-08 08:35:00|4030.8|4018.8|4019.9|4007.9|4031.6|4019.6|4016.2|4004.2|24
1617871200000|2021-04-08 08:40:00|4019.4|4007.4|4017.4|4005.4|4020.2|4008.2|4016.4|4004.4|9
1617871500000|2021-04-08 08:45:00|4018.1|4006.1|3998.9|3986.9|4018.1|4006.1|3998.4|3986.4|5
1617871800000|2021-04-08 08:50:00|3998.5|3986.5|3979.4|3967.4|3999.5|3987.5|3979.4|3967.4|31
1617872100000|2021-04-08 08:55:00|3979.7|3967.7|3963.7|3951.7|3980.4|3968.4|3954.4|3942.4|55
1617872400000|2021-04-08 09:00:00|3963.9|3951.9|3969.2|3957.2|3978.4|3966.4|3963.9|3951.9|19
1617872700000|2021-04-08 09:05:00|3969.5|3957.5|3972.9|3960.9|3973.7|3961.7|3968.1|3956.1|7
1617873000000|2021-04-08 09:10:00|3973.4|3961.4|3978.6|3966.6|3979.6|3967.6|3967.8|3955.8|5
1617873300000|2021-04-08 09:15:00|3980.7|3968.7|3982.4|3970.4|3985.9|3973.9|3975.4|3963.4|11
1617873600000|2021-04-08 09:20:00|3983.4|3971.4|3988.6|3976.6|3995.1|3983.1|3983.4|3971.4|5
1617873900000|2021-04-08 09:25:00|3988.4|3976.4|3987.4|3975.4|3998.4|3986.4|3986.6|3974.6|13
1617874200000|2021-04-08 09:30:00|3987.2|3975.2|3972.2|3960.2|3987.2|3975.2|3963.7|3949.2|16
1617874500000|2021-04-08 09:35:00|3974|3958|3964.4|3952.4|3974|3960.7|3958.4|3945.9|11
1617874800000|2021-04-08 09:40:00|3966.7|3950.7|3961.6|3949.6|3970.4|3957.5|3959.9|3945.7|181
1617875100000|2021-04-08 09:45:00|3957.7|3945.7|3927.8|3915.8|3959.5|3946|3925.6|3913.6|48
1617875400000|2021-04-08 09:50:00|3927.6|3915.6|3931.3|3919.3|3936.6|3924.6|3926.5|3914.5|24
1617875700000|2021-04-08 09:55:00|3932.5|3920.5|3912|3900|3933.8|3921|3911.2|3899.2|184
1617935400000|2021-04-09 02:30:00|3895.9|3883.9|3907.6|3895.6|3909.4|3897.4|3895.6|3883.5|6
1617935700000|2021-04-09 02:35:00|3907.9|3895.9|3910.6|3898.6|3921.3|3906.5|3907.9|3895.9|38
1617936000000|2021-04-09 02:40:00|3912.4|3896.4|3912.3|3900.3|3913.1|3901.1|3904.9|3892.8|13
1617936300000|2021-04-09 02:45:00|3912.1|3900.1|3913.4|3901.4|3915.6|3903.6|3910.9|3898.9|2
1617936600000|2021-04-09 02:50:00|3914|3902|3938|3926|3938.7|3926|3911.8|3899.8|15
1617936900000|2021-04-09 02:55:00|3938.5|3926.5|3951.5|3939.5|3954|3942|3937.5|3925.5|63
1617937200000|2021-04-09 03:00:00|3951.7|3939.7|3966.4|3954.4|3967|3955|3950.3|3938.3|78
1617937500000|2021-04-09 03:05:00|3966.1|3954.1|3963.4|3951.4|3968.9|3956.9|3960.1|3948.1|40
1617937800000|2021-04-09 03:10:00|3963.6|3951.6|3956.6|3944.6|3965.2|3953.2|3954.6|3941.1|91
1617938100000|2021-04-09 03:15:00|3956.4|3944.4|3960.7|3948.7|3963|3951|3950.8|3931.1|18
1617938400000|2021-04-09 03:20:00|3960.5|3948.5|3975.8|3963.8|3976.3|3964.3|3954.7|3934.7|31
1617938700000|2021-04-09 03:25:00|3976.3|3964.3|3971.7|3959.7|3979.9|3967.9|3969.1|3957.1|27
1617939000000|2021-04-09 03:30:00|3971.4|3959.4|3970.2|3958.2|3974.5|3962.5|3969.1|3957.1|6
1617939300000|2021-04-09 03:35:00|3969.9|3957.9|3964.8|3952.8|3969.9|3957.9|3964.1|3952.1|82
1617939600000|2021-04-09 03:40:00|3964.3|3952.3|3962.2|3950.2|3965.6|3953.6|3958.2|3946.2|127
1617939900000|2021-04-09 03:45:00|3961.7|3949.7|3969.4|3957.4|3969.9|3957.9|3957.1|3945.1|53
1617940200000|2021-04-09 03:50:00|3969.7|3957.7|3968.8|3956.8|3971.6|3959.6|3968.8|3956.8|26
1617940500000|2021-04-09 03:55:00|3969.3|3957.3|3976.2|3964.2|3977.4|3965.4|3969.3|3957.3|45
1617940800000|2021-04-09 04:00:00|3976.7|3964.7|3984.2|3972.2|3986|3974|3974.6|3962.6|64
1617941100000|2021-04-09 04:05:00|3984.4|3972.4|3985|3973|3985.2|3973.2|3979.5|3967.5|35
1617941400000|2021-04-09 04:10:00|3985.3|3973.3|3984.1|3972.1|3987.4|3975.4|3980.9|3968.9|184
1617941700000|2021-04-09 04:15:00|3984.3|3972.3|3986|3974|3989.7|3977.7|3983.6|3971.6|9
1617942000000|2021-04-09 04:20:00|3986.6|3974.6|3989.6|3977.6|3994.1|3982.1|3986.6|3974.6|6
1617942300000|2021-04-09 04:25:00|3990.1|3978.1|3996.8|3984.8|3997.5|3985.5|3989.6|3977.6|26
1617949800000|2021-04-09 06:30:00|3993.7|3981.7|3967.8|3951.8|3994|3982|3959.6|3945.3|167
1617950100000|2021-04-09 06:35:00|3966.8|3954.8|3964.4|3952.4|3969.5|3956.4|3963.8|3951.5|12
1617950400000|2021-04-09 06:40:00|3963.8|3951.8|3958.1|3946.1|3964.5|3952.5|3946.7|3932.9|15
1617950700000|2021-04-09 06:45:00|3957.8|3945.8|3940.5|3928.5|3963.8|3951.8|3940|3927.1|44
1617951000000|2021-04-09 06:50:00|3940.2|3928.2|3923.6|3911.6|3942.5|3930.5|3922.5|3910.4|107
1617951300000|2021-04-09 06:55:00|3923.8|3911.8|3936.9|3924.9|3938.2|3926.2|3923.8|3911.8|42
1617951600000|2021-04-09 07:00:00|3937.4|3925.4|3950.8|3938.8|3951.6|3939.6|3935.2|3923.2|67
1617951900000|2021-04-09 07:05:00|3950.6|3938.6|3926|3914|3950.6|3938.6|3917.4|3905.4|24
1617952200000|2021-04-09 07:10:00|3926.3|3914.3|3927.5|3915.5|3928.8|3916.8|3916.3|3904.3|10
1617952500000|2021-04-09 07:15:00|3928.3|3916.3|3921.3|3909.3|3937.9|3925.9|3920.6|3908.6|290
1617952800000|2021-04-09 07:20:00|3921.1|3909.1|3922.7|3910.7|3922.7|3910.7|3909.8|3897.8|8
1617953100000|2021-04-09 07:25:00|3922.4|3910.4|3935.4|3923.4|3936.2|3923.5|3920.7|3908.7|35
1617953400000|2021-04-09 07:30:00|3934.7|3922.7|3933.1|3921.1|3936.2|3924.2|3930.3|3918.3|2
1617953700000|2021-04-09 07:35:00|3932.6|3920.6|3927.8|3915.8|3933.3|3921.3|3923.9|3911.9|9
1617954000000|2021-04-09 07:40:00|3927.5|3915.5|3932.2|3920.2|3936.9|3924.9|3927.2|3915.2|4
1617954300000|2021-04-09 07:45:00|3931.9|3919.9|3934.1|3918.1|3936.3|3920.3|3927.7|3914.4|9
1617954600000|2021-04-09 07:50:00|3933.5|3917.5|3936|3924|3938.5|3925|3933.2|3917.5|0
1617954900000|2021-04-09 07:55:00|3936.5|3924.5|3922.6|3910.6|3938.7|3924.9|3922.1|3910.1|0
1617955200000|2021-04-09 08:00:00|3922.1|3910.1|3932.7|3916.7|3933.7|3918.5|3913.8|3901.8|16
1617955500000|2021-04-09 08:05:00|3932.5|3916.5|3928.7|3916.7|3932.5|3918.2|3924.7|3909.4|2
1617955800000|2021-04-09 08:10:00|3926.9|3914.9|3930|3918|3930|3918|3923.5|3911.2|12
1617956100000|2021-04-09 08:15:00|3931|3919|3926.8|3914.8|3931.5|3919.5|3922.3|3909.9|6
1617956400000|2021-04-09 08:20:00|3926|3914|3923.6|3911.6|3926.8|3914.8|3917.4|3905|3
1617956700000|2021-04-09 08:25:00|3923.8|3911.8|3922.7|3910.7|3926.4|3914.4|3915.2|3903.2|2
1617957000000|2021-04-09 08:30:00|3922.5|3910.5|3930.6|3918.6|3933.7|3921.7|3919.1|3906.6|36
1617957300000|2021-04-09 08:35:00|3930.1|3918.1|3944.9|3932.9|3945.1|3933.1|3928.1|3916.1|17
1617957600000|2021-04-09 08:40:00|3944.7|3932.7|3934.5|3922.5|3944.7|3932.7|3931.3|3919.3|39
1617957900000|2021-04-09 08:45:00|3934.7|3922.7|3933.7|3921.7|3938.5|3926.5|3931.7|3919.7|23
1617958200000|2021-04-09 08:50:00|3933.2|3921.2|3917.3|3905.3|3933.9|3921.9|3916.5|3904.5|99
1617958500000|2021-04-09 08:55:00|3917.6|3905.6|3913|3901|3918.3|3906.3|3904.5|3892.5|152
1617958800000|2021-04-09 09:00:00|3912.8|3900.8|3924.9|3912.9|3926.7|3914.7|3911.7|3899.7|45
1617959100000|2021-04-09 09:05:00|3925.2|3913.2|3915.6|3903.6|3927.9|3915.9|3915.6|3903.6|28
1617959400000|2021-04-09 09:10:00|3915.3|3903.3|3918.3|3906.3|3921.8|3909.8|3915.3|3903.3|12
1617959700000|2021-04-09 09:15:00|3917.9|3905.9|3896.4|3884.4|3918.4|3906.4|3884.1|3872.1|291
1617960000000|2021-04-09 09:20:00|3896|3884|3895.5|3883.5|3896.9|3884.9|3887.6|3875.6|109
1617960300000|2021-04-09 09:25:00|3895.3|3883.3|3914.3|3902.3|3915.4|3903.4|3895|3883|64
1617960600000|2021-04-09 09:30:00|3914.6|3902.6|3911.2|3899.2|3923.3|3911.3|3907.4|3895.4|28
1617960900000|2021-04-09 09:35:00|3911|3899|3907.6|3895.6|3921|3909|3907|3895|24
1617961200000|2021-04-09 09:40:00|3907.3|3895.3|3917|3905|3917|3905|3906.2|3894.2|60
1617961500000|2021-04-09 09:45:00|3917.5|3905.5|3916.2|3904.2|3919.6|3907.6|3914|3902|29
1617961800000|2021-04-09 09:50:00|3915.9|3903.9|3918.9|3906.9|3920.1|3908.1|3914.5|3902.5|10
1617962100000|2021-04-09 09:55:00|3919.1|3907.1|3901.4|3885.4|3919.4|3907.4|3894.3|3881.1|202
1618194600000|2021-04-12 02:30:00|3886.8|3866.8|3871.6|3859.6|3888.7|3874.9|3866.2|3851.1|77
1618194900000|2021-04-12 02:35:00|3871.9|3859.9|3851|3839|3871.9|3859.9|3850.5|3838.5|62
1618195200000|2021-04-12 02:40:00|3851.3|3839.3|3845.3|3833.3|3851.3|3839.3|3840.2|3828.2|10
1618195500000|2021-04-12 02:45:00|3845|3833|3853.6|3841.6|3857.6|3845.6|3841.3|3829.3|4
1618195800000|2021-04-12 02:50:00|3853.4|3841.4|3858.2|3846.2|3858.6|3846.6|3843.9|3830.3|7
1618196100000|2021-04-12 02:55:00|3858.1|3846.1|3861.5|3849.5|3867.1|3855.1|3856.1|3842.1|0
1618196400000|2021-04-12 03:00:00|3861.9|3849.9|3869.4|3857.4|3872.9|3860.9|3856.2|3844.2|17
1618196700000|2021-04-12 03:05:00|3871.2|3855.2|3881.3|3869.3|3884.2|3870.8|3865.9|3852.5|14
1618197000000|2021-04-12 03:10:00|3881.6|3869.6|3866.6|3854.6|3892.3|3878.5|3863.6|3850.3|9
1618197300000|2021-04-12 03:15:00|3866.8|3854.8|3856.9|3844.9|3869.1|3857.1|3855.4|3843.1|12
1618197600000|2021-04-12 03:20:00|3856.4|3844.4|3858.5|3846.5|3865.9|3853.9|3856.4|3844.4|16
1618197900000|2021-04-12 03:25:00|3858.2|3846.2|3854.3|3842.3|3859.6|3847.6|3848.3|3836.3|45
1618198200000|2021-04-12 03:30:00|3854.1|3842.1|3853.1|3841.1|3858.6|3845.6|3848.3|3836.3|11
1618198500000|2021-04-12 03:35:00|3852.8|3840.8|3851.6|3839.6|3853.9|3841.4|3849.5|3837.5|26
1618198800000|2021-04-12 03:40:00|3851.9|3839.9|3843.2|3831.2|3854.8|3842.8|3842.4|3829.4|1
1618199100000|2021-04-12 03:45:00|3843.5|3831.5|3847.8|3835.8|3848.5|3835.8|3841.3|3829.3|3
1618199400000|2021-04-12 03:50:00|3848.2|3836.2|3845.6|3833.6|3849.5|3837.5|3845.6|3833.6|1
1618199700000|2021-04-12 03:55:00|3845.4|3833.4|3844.4|3832.4|3846.3|3834.3|3842.8|3830.8|23
1618200000000|2021-04-12 04:00:00|3844.3|3832.3|3833.9|3821.9|3844.3|3832.3|3830.4|3818.4|25
1618200300000|2021-04-12 04:05:00|3834.4|3822.4|3832.4|3820.4|3835.9|3823.9|3832.4|3820.4|3
1618200600000|2021-04-12 04:10:00|3832.1|3820.1|3829.5|3817.5|3832.6|3820.6|3827.7|3815.7|41
1618200900000|2021-04-12 04:15:00|3830.1|3818.1|3827.3|3815.3|3830.5|3818.5|3824.4|3812.4|50
1618201200000|2021-04-12 04:20:00|3827.4|3815.4|3831.6|3819.6|3834.7|3822.7|3826.6|3814.6|5
1618201500000|2021-04-12 04:25:00|3832.6|3820.6|3826.9|3814.9|3835.2|3822.5|3823|3811|48
1618209000000|2021-04-12 06:30:00|3787.1|3775.1|3790.1|3778.1|3793|3780.3|3779.1|3767.1|53
1618209300000|2021-04-12 06:35:00|3790.2|3778.2|3795.9|3783.9|3798.6|3785.4|3790.2|3778.2|5
1618209600000|2021-04-12 06:40:00|3796.4|3784.4|3780.3|3768.3|3796.4|3784.4|3779.9|3767.9|137
1618209900000|2021-04-12 06:45:00|3781.1|3769.1|3783.8|3771.8|3786.1|3772.4|3773.6|3761.6|63
1618210200000|2021-04-12 06:50:00|3785.8|3773.8|3796.2|3784.2|3797|3785|3784.6|3772.1|39
1618210500000|2021-04-12 06:55:00|3796.3|3784.3|3792.7|3780.7|3797.3|3785.3|3789.3|3777.3|142
1618210800000|2021-04-12 07:00:00|3792.6|3780.6|3797|3785|3800.2|3787.7|3792.6|3780.6|65
1618211100000|2021-04-12 07:05:00|3796.7|3784.7|3801.5|3789.5|3807.4|3795.4|3796.7|3784.7|6
1618211400000|2021-04-12 07:10:00|3801.8|3789.8|3805.1|3793.1|3807.8|3795.8|3797.5|3785.5|5
1618211700000|2021-04-12 07:15:00|3805.3|3793.3|3805|3793|3812|3800|3804.4|3792.4|55
1618212000000|2021-04-12 07:20:00|3805.5|3793.5|3783.3|3771.3|3807.3|3795.3|3782.6|3770.6|45
1618212300000|2021-04-12 07:25:00|3783.1|3771.1|3782.4|3770.4|3787.1|3775.1|3778.5|3766.5|111
1618212600000|2021-04-12 07:30:00|3781.9|3769.9|3776.9|3764.9|3782.4|3770.4|3774.5|3762.5|29
1618212900000|2021-04-12 07:35:00|3777.7|3765.7|3770.6|3754.6|3777.7|3765.7|3763.5|3751.5|63
1618213200000|2021-04-12 07:40:00|3770.2|3754.2|3784.1|3772.1|3785.4|3773.4|3766.9|3753.9|7
1618213500000|2021-04-12 07:45:00|3783.7|3771.7|3789.4|3777.4|3789.4|3777.4|3783.2|3767.2|1
1618213800000|2021-04-12 07:50:00|3792.2|3776.2|3789.6|3773.6|3793.6|3781.6|3787.2|3770.2|1
1618214100000|2021-04-12 07:55:00|3790|3774|3788.2|3776.2|3790.6|3778.6|3785|3771.1|10
1618214400000|2021-04-12 08:00:00|3788.6|3776.6|3780.8|3768.8|3788.9|3776.9|3780|3768|28
1618214700000|2021-04-12 08:05:00|3781.3|3769.3|3790|3778|3790|3778|3780.8|3768|4
1618215000000|2021-04-12 08:10:00|3790.1|3778.1|3784.8|3772.8|3792.3|3780.3|3784.8|3772.3|15
1618215300000|2021-04-12 08:15:00|3786.3|3770.3|3785.5|3773.5|3786.5|3774.5|3778.5|3766.5|13
1618215600000|2021-04-12 08:20:00|3785.8|3773.8|3789.9|3777.9|3789.9|3777.9|3783.4|3771.4|0
1618215900000|2021-04-12 08:25:00|3789.4|3777.4|3778.2|3766.2|3789.4|3777.4|3776.4|3764.4|11
1618216200000|2021-04-12 08:30:00|3777.7|3765.7|3782.8|3770.8|3782.8|3770.8|3777.7|3765.7|4
1618216500000|2021-04-12 08:35:00|3782.5|3770.5|3781.8|3769.8|3784.7|3772.7|3780.1|3768.1|1
1618216800000|2021-04-12 08:40:00|3782.1|3770.1|3787.6|3775.6|3788.6|3775.6|3780.1|3768.1|19
1618217100000|2021-04-12 08:45:00|3787.7|3775.7|3789.9|3777.9|3790.6|3778.6|3786.4|3774.4|2
1618217400000|2021-04-12 08:50:00|3790.4|3778.4|3797.2|3785.2|3799.6|3787.6|3790.4|3778.4|8
1618217700000|2021-04-12 08:55:00|3796.9|3784.9|3795.5|3783.5|3797.2|3785.2|3789.3|3776|1
1618218000000|2021-04-12 09:00:00|3795.9|3783.9|3791.3|3779.3|3798.2|3786.2|3789.8|3777.8|8
1618218300000|2021-04-12 09:05:00|3790.8|3778.8|3774.5|3762.5|3790.8|3778.8|3774.5|3762.5|18
1618218600000|2021-04-12 09:10:00|3774.9|3762.9|3774.2|3762.2|3780.2|3767.2|3771.2|3759.2|7
1618218900000|2021-04-12 09:15:00|3774|3762|3773.1|3761.1|3775.2|3763.2|3770|3758|0
1618219200000|2021-04-12 09:20:00|3773.5|3761.5|3772.1|3760.1|3783|3771|3771.6|3759.6|7
1618219500000|2021-04-12 09:25:00|3772.3|3760.3|3784.1|3772.1|3784.1|3772.1|3771.1|3759.1|9
1618219800000|2021-04-12 09:30:00|3784.9|3772.9|3770.3|3758.3|3790.6|3778.6|3769|3757|20
1618220100000|2021-04-12 09:35:00|3769.3|3757.3|3768.9|3756.9|3769.3|3757.3|3759.1|3747.1|61
1618220400000|2021-04-12 09:40:00|3768.6|3756.6|3770.4|3758.4|3779.8|3767.8|3761.9|3749.9|10
1618220700000|2021-04-12 09:45:00|3769|3757|3760.7|3748.7|3769.9|3757.9|3759|3747|54
1618221000000|2021-04-12 09:50:00|3760.4|3748.4|3766.6|3754.6|3769.1|3756.3|3751|3739|58
1618221300000|2021-04-12 09:55:00|3767|3755|3749.6|3737.6|3769.8|3756.8|3749.1|3737.1|60
1618281000000|2021-04-13 02:30:00|3757.8|3745.8|3767.1|3755.1|3770.5|3758.5|3752.8|3740.8|519
1618281300000|2021-04-13 02:35:00|3766.2|3754.2|3772.3|3760.3|3772.3|3760.3|3764.6|3752.6|401
1618281600000|2021-04-13 02:40:00|3772.2|3760.2|3784.7|3772.7|3786.6|3774.6|3772.2|3760.2|605
1618281900000|2021-04-13 02:45:00|3784.5|3772.5|3783.4|3771.4|3786.7|3774.7|3780.1|3768.1|258
1618282200000|2021-04-13 02:50:00|3783.6|3771.6|3779.9|3767.9|3784.8|3772.8|3775.9|3763.9|379
1618282500000|2021-04-13 02:55:00|3779.8|3767.8|3781|3769|3784.6|3772.6|3778.6|3766.6|231
1618282800000|2021-04-13 03:00:00|3781.4|3769.4|3771.6|3759.6|3783.9|3771.9|3770.6|3758.6|214
1618283100000|2021-04-13 03:05:00|3771.3|3759.3|3771.4|3759.4|3775|3763|3767.3|3755.3|292
1618283400000|2021-04-13 03:10:00|3771.6|3759.6|3774.4|3762.4|3774.9|3762.9|3767.8|3755.8|188
1618283700000|2021-04-13 03:15:00|3774.8|3762.8|3784|3772|3787.2|3775.2|3773.4|3761.4|307
1618284000000|2021-04-13 03:20:00|3783.9|3771.9|3781|3769|3786.5|3774.5|3777.7|3765.7|198
1618284300000|2021-04-13 03:25:00|3781.5|3769.5|3784.9|3772.9|3791.1|3779.1|3781.3|3769.3|317
1618284600000|2021-04-13 03:30:00|3784.2|3772.2|3772.9|3760.9|3784.2|3772.2|3772.2|3760.2|69
1618284900000|2021-04-13 03:35:00|3772.4|3760.4|3774|3762|3776|3764|3771.2|3759.2|114
1618285200000|2021-04-13 03:40:00|3774.3|3762.3|3772.8|3760.8|3775.5|3763.5|3772.5|3760.5|58
1618285500000|2021-04-13 03:45:00|3773.3|3761.3|3775.5|3763.5|3775.5|3763.5|3769.3|3757.3|93
1618285800000|2021-04-13 03:50:00|3774.6|3762.6|3778|3766|3778|3766|3774.6|3762.6|93
1618286100000|2021-04-13 03:55:00|3777.3|3765.3|3776.3|3764.3|3778|3766|3776.3|3764.3|34
1618286400000|2021-04-13 04:00:00|3776.6|3764.6|3773.7|3761.7|3777.1|3765.1|3771.6|3759.6|59
1618286700000|2021-04-13 04:05:00|3773.9|3761.9|3775.5|3763.5|3775.6|3763.6|3773.9|3761.9|24
1618287000000|2021-04-13 04:10:00|3775.3|3763.3|3774.1|3762.1|3776.6|3764.6|3771.9|3759.9|75
1618287300000|2021-04-13 04:15:00|3773.4|3761.4|3771.9|3759.9|3773.4|3761.4|3767.4|3755.4|118
1618287600000|2021-04-13 04:20:00|3771.4|3759.4|3772.3|3760.3|3772.8|3760.8|3771.1|3759.1|39
1618287900000|2021-04-13 04:25:00|3772.4|3760.4|3769.9|3757.9|3773.6|3761.6|3768.3|3756.3|154
1618295400000|2021-04-13 06:30:00|3794.6|3782.6|3805.3|3793.3|3806.3|3794.3|3794.2|3782.2|981
1618295700000|2021-04-13 06:35:00|3805.4|3793.4|3811.3|3799.3|3813.1|3801.1|3804.5|3792.5|405
1618296000000|2021-04-13 06:40:00|3811.6|3799.6|3798.9|3786.9|3812.1|3800.1|3798.5|3786.5|539
1618296300000|2021-04-13 06:45:00|3798.2|3786.2|3802|3790|3803.3|3791.3|3796.1|3784.1|198
1618296600000|2021-04-13 06:50:00|3802.9|3790.9|3801|3789|3804.3|3792.3|3799.7|3787.7|189
1618296900000|2021-04-13 06:55:00|3800.6|3788.6|3800.7|3788.7|3802.3|3790.3|3796.1|3784.1|275
1618297200000|2021-04-13 07:00:00|3801.1|3789.1|3801.3|3789.3|3803|3791|3799.6|3787.6|107
1618297500000|2021-04-13 07:05:00|3802.1|3790.1|3806.7|3794.7|3810|3798|3802.1|3790.1|215
1618297800000|2021-04-13 07:10:00|3806.8|3794.8|3798.6|3786.6|3808.7|3796.7|3797.7|3785.7|143
1618298100000|2021-04-13 07:15:00|3799.1|3787.1|3800|3788|3803.4|3791.4|3798.6|3786.6|127
1618298400000|2021-04-13 07:20:00|3799.9|3787.9|3808.3|3796.3|3810.6|3798.6|3799.5|3787.5|134
1618298700000|2021-04-13 07:25:00|3808.6|3796.6|3805.7|3793.7|3809.5|3797.5|3804.4|3792.4|59
1618299000000|2021-04-13 07:30:00|3805.6|3793.6|3826.7|3814.7|3842|3830|3805.6|3793.6|852
1618299300000|2021-04-13 07:35:00|3827.2|3815.2|3830.4|3818.4|3832.1|3820.1|3823|3811|258
1618299600000|2021-04-13 07:40:00|3829.9|3817.9|3826.5|3814.5|3830.9|3818.9|3822.1|3810.1|185
1618299900000|2021-04-13 07:45:00|3827.4|3815.4|3833.6|3821.6|3837.9|3825.9|3826.9|3814.9|298
1618300200000|2021-04-13 07:50:00|3834|3822|3843|3831|3845.7|3833.7|3833.6|3821.6|504
1618300500000|2021-04-13 07:55:00|3842.9|3830.9|3820.1|3808.1|3842.9|3830.9|3819.6|3807.6|325
1618300800000|2021-04-13 08:00:00|3819.8|3807.8|3822.9|3810.9|3824.1|3812.1|3814.6|3802.6|527
1618301100000|2021-04-13 08:05:00|3823.6|3811.6|3829.7|3817.7|3829.7|3817.7|3818.7|3806.7|321
1618301400000|2021-04-13 08:10:00|3830.8|3818.8|3828.1|3816.1|3836.7|3824.7|3826.8|3814.8|207
1618301700000|2021-04-13 08:15:00|3828.3|3816.3|3827.5|3815.5|3829.9|3817.9|3818.6|3806.6|202
1618302000000|2021-04-13 08:20:00|3827.1|3815.1|3831.8|3819.8|3832.3|3820.3|3824.5|3812.5|113
1618302300000|2021-04-13 08:25:00|3832.1|3820.1|3830.8|3818.8|3832.3|3820.3|3829.9|3817.9|67
1618302600000|2021-04-13 08:30:00|3830.7|3818.7|3829.9|3817.9|3834.4|3822.4|3827.2|3815.2|236
1618302900000|2021-04-13 08:35:00|3830.1|3818.1|3832.8|3820.8|3836.3|3824.3|3830.1|3818.1|154
1618303200000|2021-04-13 08:40:00|3833.2|3821.2|3826.8|3814.8|3833.7|3821.7|3824.4|3812.4|221
1618303500000|2021-04-13 08:45:00|3827|3815|3828.2|3816.2|3831.3|3819.3|3823.8|3811.8|329
1618303800000|2021-04-13 08:50:00|3827.4|3815.4|3832.9|3820.9|3835.9|3823.9|3827.4|3815.4|115
1618304100000|2021-04-13 08:55:00|3833.4|3821.4|3832.7|3820.7|3835.8|3823.8|3832.2|3820.2|113
1618304400000|2021-04-13 09:00:00|3833.1|3821.1|3829.6|3817.6|3837.7|3825.7|3828.7|3816.7|244
1618304700000|2021-04-13 09:05:00|3829.7|3817.7|3834.9|3822.9|3837.4|3825.4|3829.7|3817.7|149
1618305000000|2021-04-13 09:10:00|3835.3|3823.3|3834|3822|3836.1|3824.1|3832.7|3820.7|175
1618305300000|2021-04-13 09:15:00|3834.4|3822.4|3831.8|3819.8|3835.4|3823.4|3828.9|3816.9|64
1618305600000|2021-04-13 09:20:00|3832|3820|3822.9|3810.9|3833.5|3821.5|3822.9|3810.9|263
1618305900000|2021-04-13 09:25:00|3823.6|3811.6|3828.7|3816.7|3831.6|3819.6|3823.6|3811.6|173
1618306200000|2021-04-13 09:30:00|3828.6|3816.6|3831.5|3819.5|3832.6|3820.6|3823.3|3811.3|212
1618306500000|2021-04-13 09:35:00|3831|3819|3830.3|3818.3|3833.1|3821.1|3826.8|3814.8|159
1618306800000|2021-04-13 09:40:00|3832.6|3820.6|3836.5|3824.5|3843.1|3831.1|3832.6|3820.6|718
1618307100000|2021-04-13 09:45:00|3836.8|3824.8|3840.8|3828.8|3843.9|3831.9|3836.8|3824.8|443
1618307400000|2021-04-13 09:50:00|3840.9|3828.9|3821.6|3809.6|3842.2|3830.2|3821.5|3809.5|312
1618307700000|2021-04-13 09:55:00|3821.5|3809.5|3812.2|3800.2|3821.9|3809.9|3804.9|3792.9|1155
1618367400000|2021-04-14 02:30:00|3840.6|3828.6|3850.7|3838.7|3850.7|3838.7|3840.5|3828.5|676
1618367700000|2021-04-14 02:35:00|3851.7|3839.7|3854.1|3842.1|3855.1|3843.1|3847.1|3835.1|708
1618368000000|2021-04-14 02:40:00|3854.6|3842.6|3839.3|3827.3|3857.1|3845.1|3834.4|3822.4|329
1618368300000|2021-04-14 02:45:00|3838.8|3826.8|3811.5|3799.5|3840.3|3828.3|3811|3799|457
1618368600000|2021-04-14 02:50:00|3811.9|3799.9|3825.1|3813.1|3828|3816|3811.3|3799.3|352
1618368900000|2021-04-14 02:55:00|3825|3813|3818.4|3806.4|3825.6|3813.6|3812.4|3800.4|283
1618369200000|2021-04-14 03:00:00|3818|3806|3815.8|3803.8|3819.2|3807.2|3802.4|3790.4|423
1618369500000|2021-04-14 03:05:00|3816|3804|3829.7|3817.7|3831.5|3819.5|3813.8|3801.8|239
1618369800000|2021-04-14 03:10:00|3828.9|3816.9|3829.2|3817.2|3840|3828|3825.9|3813.9|302
1618370100000|2021-04-14 03:15:00|3828.8|3816.8|3819.9|3807.9|3832.1|3820.1|3811.5|3799.5|233
1618370400000|2021-04-14 03:20:00|3819.7|3807.7|3804|3792|3821|3809|3800.5|3788.5|614
1618370700000|2021-04-14 03:25:00|3803.6|3791.6|3800.3|3788.3|3809|3797|3799.8|3787.8|269
1618371000000|2021-04-14 03:30:00|3801.1|3789.1|3796|3784|3802.8|3790.8|3791.3|3779.3|395
1618371300000|2021-04-14 03:35:00|3795.7|3783.7|3797.8|3785.8|3804|3792|3793.8|3781.8|222
1618371600000|2021-04-14 03:40:00|3798.1|3786.1|3796.6|3784.6|3802.4|3790.4|3796.1|3784.1|86
1618371900000|2021-04-14 03:45:00|3796.2|3784.2|3798.7|3786.7|3798.7|3786.7|3793.3|3781.3|160
1618372200000|2021-04-14 03:50:00|3798.3|3786.3|3804.9|3792.9|3809.8|3797.8|3798.3|3786.3|216
1618372500000|2021-04-14 03:55:00|3804.5|3792.5|3802.4|3790.4|3804.5|3792.5|3799.5|3787.5|61
1618372800000|2021-04-14 04:00:00|3802.7|3790.7|3796.8|3784.8|3806.3|3794.3|3796.6|3784.6|77
1618373100000|2021-04-14 04:05:00|3797.6|3785.6|3784.8|3772.8|3798.9|3786.9|3782.7|3770.7|280
1618373400000|2021-04-14 04:10:00|3785.2|3773.2|3783.2|3771.2|3785.2|3773.2|3780.5|3768.5|108
1618373700000|2021-04-14 04:15:00|3783.4|3771.4|3775.4|3763.4|3783.7|3771.7|3770.3|3758.3|362
1618374000000|2021-04-14 04:20:00|3775.2|3763.2|3777.2|3765.2|3782.2|3770.2|3772.8|3760.8|295
1618374300000|2021-04-14 04:25:00|3777.5|3765.5|3784.5|3772.5|3787.5|3775.5|3777.5|3765.5|279
1618381800000|2021-04-14 06:30:00|3784.6|3772.6|3779.5|3767.5|3790.8|3778.8|3778.3|3766.3|245
1618382100000|2021-04-14 06:35:00|3779.1|3767.1|3794.5|3782.5|3795.1|3783.1|3778.8|3766.8|243
1618382400000|2021-04-14 06:40:00|3794.1|3782.1|3801.1|3789.1|3801.6|3789.6|3793.6|3781.6|178
1618382700000|2021-04-14 06:45:00|3801.5|3789.5|3817.7|3805.7|3819.1|3807.1|3800.8|3788.8|355
1618383000000|2021-04-14 06:50:00|3818.1|3806.1|3815.6|3803.6|3818.4|3806.4|3811.8|3799.8|374
1618383300000|2021-04-14 06:55:00|3816.4|3804.4|3822.1|3810.1|3824|3812|3815.8|3803.8|384
1618383600000|2021-04-14 07:00:00|3821.9|3809.9|3812.8|3800.8|3824.2|3812.2|3811.4|3799.4|359
1618383900000|2021-04-14 07:05:00|3812.4|3800.4|3817|3805|3821.6|3809.6|3810.5|3798.5|139
1618384200000|2021-04-14 07:10:00|3816.1|3804.1|3810.5|3798.5|3816.1|3804.1|3807.2|3795.2|163
1618384500000|2021-04-14 07:15:00|3810.3|3798.3|3823.3|3811.3|3823.8|3811.8|3810.3|3798.3|142
1618384800000|2021-04-14 07:20:00|3822.9|3810.9|3829.3|3817.3|3833.1|3821.1|3822.9|3810.9|256
1618385100000|2021-04-14 07:25:00|3829.6|3817.6|3829.9|3817.9|3834.9|3822.9|3823.2|3811.2|358
1618385400000|2021-04-14 07:30:00|3829.1|3817.1|3830.6|3818.6|3831.6|3819.6|3825.7|3813.7|142
1618385700000|2021-04-14 07:35:00|3828.8|3816.8|3838.4|3826.4|3842.7|3830.7|3828.1|3816.1|326
1618386000000|2021-04-14 07:40:00|3838.8|3826.8|3840.2|3828.2|3841.5|3829.5|3838.4|3826.4|194
1618386300000|2021-04-14 07:45:00|3839.9|3827.9|3835.3|3823.3|3839.9|3827.9|3834.2|3822.2|264
1618386600000|2021-04-14 07:50:00|3835.2|3823.2|3828.8|3816.8|3835.4|3823.4|3827.1|3815.1|222
1618386900000|2021-04-14 07:55:00|3828.7|3816.7|3830.9|3818.9|3832.7|3820.7|3827.9|3815.9|132
1618387200000|2021-04-14 08:00:00|3830.7|3818.7|3823.2|3811.2|3830.7|3818.7|3819.5|3807.5|303
1618387500000|2021-04-14 08:05:00|3822.8|3810.8|3838.9|3826.9|3840.2|3828.2|3822.8|3810.8|336
1618387800000|2021-04-14 08:10:00|3839.3|3827.3|3840.8|3828.8|3841.2|3829.2|3838.7|3826.7|139
1618388100000|2021-04-14 08:15:00|3841.1|3829.1|3846.5|3834.5|3846.8|3834.8|3839.6|3827.6|654
1618388400000|2021-04-14 08:20:00|3846.3|3834.3|3850.4|3838.4|3850.4|3838.4|3843.9|3831.9|594
1618388700000|2021-04-14 08:25:00|3850.1|3838.1|3843.4|3831.4|3850.4|3838.4|3843.4|3831.4|164
1618389000000|2021-04-14 08:30:00|3843|3831|3850.8|3838.8|3851.5|3839.5|3843|3831|208
1618389300000|2021-04-14 08:35:00|3850.7|3838.7|3852.6|3840.6|3853.8|3841.8|3847.4|3835.4|319
1618389600000|2021-04-14 08:40:00|3852.9|3840.9|3845.5|3833.5|3852.9|3840.9|3844.1|3832.1|152
1618389900000|2021-04-14 08:45:00|3845.9|3833.9|3853.1|3841.1|3856.4|3844.4|3845.9|3833.9|328
1618390200000|2021-04-14 08:50:00|3853|3841|3859.4|3847.4|3860.1|3848.1|3851.7|3839.7|408
1618390500000|2021-04-14 08:55:00|3859.9|3847.9|3865.8|3853.8|3865.8|3853.8|3859.4|3847.4|518
1618390800000|2021-04-14 09:00:00|3865.4|3853.4|3853.6|3841.6|3865.4|3853.4|3850.5|3838.5|263
1618391100000|2021-04-14 09:05:00|3853.5|3841.5|3848.6|3836.6|3854.6|3842.6|3839.4|3827.4|306
1618391400000|2021-04-14 09:10:00|3848.1|3836.1|3841.4|3829.4|3848.6|3836.6|3840.9|3828.9|113
1618391700000|2021-04-14 09:15:00|3841.8|3829.8|3847.7|3835.7|3849.6|3837.6|3838.8|3826.8|252
1618392000000|2021-04-14 09:20:00|3848.1|3836.1|3844.8|3832.8|3849.8|3837.8|3843.8|3831.8|97
1618392300000|2021-04-14 09:25:00|3845.2|3833.2|3836.8|3824.8|3845.5|3833.5|3836.8|3824.8|91
1618392600000|2021-04-14 09:30:00|3837.6|3825.6|3836.4|3824.4|3843.4|3831.4|3836.4|3824.4|140
1618392900000|2021-04-14 09:35:00|3836.5|3824.5|3819|3807|3839.1|3827.1|3816.8|3804.8|311
1618393200000|2021-04-14 09:40:00|3819.2|3807.2|3817.7|3805.7|3823.6|3811.6|3811|3799|391
1618393500000|2021-04-14 09:45:00|3816.7|3804.7|3807.9|3795.9|3817.7|3805.7|3806.3|3794.3|262
1618393800000|2021-04-14 09:50:00|3807.5|3795.5|3809.9|3797.9|3809.9|3797.9|3802|3790|194
1618394100000|2021-04-14 09:55:00|3810.4|3798.4|3807.1|3795.1|3813.2|3801.2|3806.3|3794.3|446
1618453800000|2021-04-15 02:30:00|3850.1|3838.1|3844.6|3832.6|3857.1|3845.1|3843.2|3831.2|614
1618454100000|2021-04-15 02:35:00|3843.4|3831.4|3858.8|3846.8|3865.5|3853.5|3841.9|3829.9|424
1618454400000|2021-04-15 02:40:00|3858.4|3846.4|3860.4|3848.4|3862.7|3850.7|3856.8|3844.8|195
1618454700000|2021-04-15 02:45:00|3861.8|3849.8|3866|3854|3874.3|3862.3|3857.8|3845.8|517
1618455000000|2021-04-15 02:50:00|3865.9|3853.9|3867.3|3855.3|3867.6|3855.6|3854.6|3842.6|377
1618455300000|2021-04-15 02:55:00|3867.1|3855.1|3864.2|3852.2|3871.1|3859.1|3862.4|3850.4|308
1618455600000|2021-04-15 03:00:00|3864.7|3852.7|3862.5|3850.5|3866.7|3854.7|3860.9|3848.9|186
1618455900000|2021-04-15 03:05:00|3862.1|3850.1|3865.7|3853.7|3868.5|3856.5|3859.5|3847.5|446
1618456200000|2021-04-15 03:10:00|3865.6|3853.6|3863.2|3851.2|3867.1|3855.1|3860.9|3848.9|164
1618456500000|2021-04-15 03:15:00|3862.1|3850.1|3857.5|3845.5|3862.5|3850.5|3848.3|3836.3|448
1618456800000|2021-04-15 03:20:00|3858|3846|3867.2|3855.2|3870.6|3858.6|3858|3846|471
1618457100000|2021-04-15 03:25:00|3866.8|3854.8|3858.1|3846.1|3870.2|3858.2|3857.2|3845.2|313
1618457400000|2021-04-15 03:30:00|3857.9|3845.9|3861.2|3849.2|3863.8|3851.8|3857.7|3845.7|116
1618457700000|2021-04-15 03:35:00|3861.6|3849.6|3864.9|3852.9|3865.6|3853.6|3859.8|3847.8|82
1618458000000|2021-04-15 03:40:00|3865.3|3853.3|3861.4|3849.4|3865.3|3853.3|3860.5|3848.5|90
1618458300000|2021-04-15 03:45:00|3861.6|3849.6|3859.1|3847.1|3862.3|3850.3|3858.6|3846.6|135
1618458600000|2021-04-15 03:50:00|3859.5|3847.5|3863.1|3851.1|3864.5|3852.5|3856.1|3844.1|167
1618458900000|2021-04-15 03:55:00|3862.7|3850.7|3862.6|3850.6|3863.1|3851.1|3861.5|3849.5|56
1618459200000|2021-04-15 04:00:00|3863|3851|3860.7|3848.7|3863.1|3851.1|3858.8|3846.8|201
1618459500000|2021-04-15 04:05:00|3859.9|3847.9|3857.5|3845.5|3860.7|3848.7|3853.3|3841.3|88
1618459800000|2021-04-15 04:10:00|3857.6|3845.6|3854.6|3842.6|3857.8|3845.8|3853.8|3841.8|17
1618460100000|2021-04-15 04:15:00|3855|3843|3856.9|3844.9|3857|3845|3854.6|3842.6|15
1618460400000|2021-04-15 04:20:00|3857|3845|3855.8|3843.8|3858.8|3846.8|3854.8|3842.8|82
1618460700000|2021-04-15 04:25:00|3855.3|3843.3|3858.8|3846.8|3858.8|3846.8|3853|3841|269
1618468200000|2021-04-15 06:30:00|3846.1|3834.1|3852.5|3840.5|3856|3844|3843.3|3831.3|474
1618468500000|2021-04-15 06:35:00|3852.4|3840.4|3859.4|3847.4|3859.7|3847.7|3849.7|3837.7|236
1618468800000|2021-04-15 06:40:00|3859.9|3847.9|3871.4|3859.4|3876.2|3864.2|3859.5|3847.5|435
1618469100000|2021-04-15 06:45:00|3872.2|3860.2|3871.7|3859.7|3872.2|3860.2|3861|3849|363
1618469400000|2021-04-15 06:50:00|3872.1|3860.1|3871.3|3859.3|3880.7|3868.7|3866.7|3854.7|549
1618469700000|2021-04-15 06:55:00|3870.8|3858.8|3871.3|3859.3|3871.8|3859.8|3863.8|3851.8|187
1618470000000|2021-04-15 07:00:00|3871.4|3859.4|3870.6|3858.6|3872.5|3860.5|3868.2|3856.2|67
1618470300000|2021-04-15 07:05:00|3871|3859|3874.5|3862.5|3874.9|3862.9|3867|3855|187
1618470600000|2021-04-15 07:10:00|3874.2|3862.2|3867|3855|3875.3|3863.3|3863.5|3851.5|106
1618470900000|2021-04-15 07:15:00|3867.4|3855.4|3864.4|3852.4|3868|3856|3860.4|3848.4|111
1618471200000|2021-04-15 07:20:00|3864.5|3852.5|3866.5|3854.5|3867.3|3855.3|3861.9|3849.9|75
1618471500000|2021-04-15 07:25:00|3866.9|3854.9|3868.3|3856.3|3872|3860|3866.3|3854.3|146
1618471800000|2021-04-15 07:30:00|3867.9|3855.9|3859|3847|3867.9|3855.9|3853.4|3841.4|273
1618472100000|2021-04-15 07:35:00|3859.2|3847.2|3857.3|3845.3|3860.9|3848.9|3853.6|3841.6|183
1618472400000|2021-04-15 07:40:00|3857.4|3845.4|3863.8|3851.8|3867|3855|3857.4|3845.4|107
1618472700000|2021-04-15 07:45:00|3864.2|3852.2|3862|3850|3865.1|3853.1|3861.5|3849.5|29
1618473000000|2021-04-15 07:50:00|3861.2|3849.2|3854.5|3842.5|3861.2|3849.2|3850.2|3838.2|159
1618473300000|2021-04-15 07:55:00|3854.9|3842.9|3853.3|3841.3|3855.2|3843.2|3849.3|3837.3|64
1618473600000|2021-04-15 08:00:00|3851.8|3839.8|3852.7|3840.7|3855.8|3843.8|3848.3|3836.3|152
1618473900000|2021-04-15 08:05:00|3853.1|3841.1|3845.8|3833.8|3853.2|3841.2|3843.6|3831.6|181
1618474200000|2021-04-15 08:10:00|3846.2|3834.2|3851.2|3839.2|3852.2|3840.2|3846.2|3834.2|93
1618474500000|2021-04-15 08:15:00|3850.7|3838.7|3853.7|3841.7|3855.2|3843.2|3845.5|3833.5|179
1618474800000|2021-04-15 08:20:00|3853.8|3841.8|3846|3834|3854.7|3842.7|3844.2|3832.2|110
1618475100000|2021-04-15 08:25:00|3845.6|3833.6|3833.3|3821.3|3845.6|3833.6|3829|3817|584
1618475400000|2021-04-15 08:30:00|3833.2|3821.2|3838|3826|3839.7|3827.7|3832.4|3820.4|130
1618475700000|2021-04-15 08:35:00|3838.4|3826.4|3833.3|3821.3|3839.2|3827.2|3830.9|3818.9|106
1618476000000|2021-04-15 08:40:00|3833.4|3821.4|3837.4|3825.4|3838.5|3826.5|3832.9|3820.9|125
1618476300000|2021-04-15 08:45:00|3837|3825|3832.7|3820.7|3837.9|3825.9|3827.8|3815.8|233
1618476600000|2021-04-15 08:50:00|3832.8|3820.8|3830.8|3818.8|3836.6|3824.6|3828.3|3816.3|148
1618476900000|2021-04-15 08:55:00|3831.2|3819.2|3830|3818|3832.7|3820.7|3823.5|3811.5|273
1618477200000|2021-04-15 09:00:00|3830.1|3818.1|3837.4|3825.4|3842.4|3830.4|3830.1|3818.1|333
1618477500000|2021-04-15 09:05:00|3836.8|3824.8|3840.2|3828.2|3842.4|3830.4|3835.8|3823.8|143
1618477800000|2021-04-15 09:10:00|3840.6|3828.6|3840.7|3828.7|3845.9|3833.9|3836.6|3824.6|198
1618478100000|2021-04-15 09:15:00|3839.6|3827.6|3840.9|3828.9|3843.9|3831.9|3837.7|3825.7|129
1618478400000|2021-04-15 09:20:00|3840.7|3828.7|3844.7|3832.7|3847.9|3835.9|3839.5|3827.5|131
1618478700000|2021-04-15 09:25:00|3844.3|3832.3|3847.6|3835.6|3850.5|3838.5|3843.4|3831.4|226
1618479000000|2021-04-15 09:30:00|3847.1|3835.1|3846.9|3834.9|3847.1|3835.1|3841.5|3829.5|84
1618479300000|2021-04-15 09:35:00|3846.8|3834.8|3851.5|3839.5|3853|3841|3844.9|3832.9|110
1618479600000|2021-04-15 09:40:00|3851.6|3839.6|3844.1|3832.1|3855.6|3843.6|3844.1|3832.1|221
1618479900000|2021-04-15 09:45:00|3844|3832|3847.5|3835.5|3849.5|3837.5|3843.5|3831.5|117
1618480200000|2021-04-15 09:50:00|3848|3836|3857.6|3845.6|3857.6|3845.6|3846.3|3834.3|502
1618480500000|2021-04-15 09:55:00|3857.5|3845.5|3876.9|3864.9|3877.4|3865.4|3852.6|3840.6|824
1618540200000|2021-04-16 02:30:00|3934.7|3918.7|3944.9|3932.9|3950.7|3938.7|3927.3|3914.6|575
1618540500000|2021-04-16 02:35:00|3945.7|3933.7|3944.2|3932.2|3946.9|3934.9|3940.1|3928.1|74
1618540800000|2021-04-16 02:40:00|3944.1|3932.1|3938.6|3926.6|3944.1|3932.1|3937.2|3925.2|350
1618541100000|2021-04-16 02:45:00|3939|3927|3941.6|3929.6|3942|3930|3939|3927|122
1618541400000|2021-04-16 02:50:00|3941.7|3929.7|3934.1|3922.1|3941.7|3929.7|3933.7|3921.7|138
1618541700000|2021-04-16 02:55:00|3933.7|3921.7|3939.7|3927.7|3940.1|3928.1|3930.3|3918.3|201
1618542000000|2021-04-16 03:00:00|3939.2|3927.2|3940.9|3928.9|3947.1|3935.1|3939.2|3927.2|630
1618542300000|2021-04-16 03:05:00|3941.3|3929.3|3936.9|3924.9|3945.4|3933.4|3936.5|3924.5|524
1618542600000|2021-04-16 03:10:00|3937.3|3925.3|3947.9|3935.9|3949.6|3937.6|3936.5|3924.5|639
1618542900000|2021-04-16 03:15:00|3948|3936|3962.8|3950.8|3965.4|3953.4|3946.2|3934.2|400
1618543200000|2021-04-16 03:20:00|3965.3|3953.3|3963.5|3951.5|3965.3|3953.3|3961.7|3949.7|340
1618543500000|2021-04-16 03:25:00|3963.9|3951.9|3963.4|3951.4|3965.4|3953.4|3962.8|3950.8|46
1618543800000|2021-04-16 03:30:00|3963|3951|3964.9|3952.9|3970.3|3958.3|3962.2|3950.2|91
1618544100000|2021-04-16 03:35:00|3965.4|3953.4|3965.1|3953.1|3966.2|3954.2|3964|3952|37
1618544400000|2021-04-16 03:40:00|3964.7|3952.7|3973.6|3961.6|3973.7|3961.7|3964.7|3952.7|139
1618544700000|2021-04-16 03:45:00|3973.7|3961.7|3986.1|3974.1|3989|3977|3973.2|3961.2|182
1618545000000|2021-04-16 03:50:00|3986|3974|3985.1|3973.1|3986|3974|3985|3973|53
1618545300000|2021-04-16 03:55:00|3985|3973|3979.1|3967.1|3985.4|3973.4|3977.5|3965.5|192
1618545600000|2021-04-16 04:00:00|3978.7|3966.7|3968.5|3956.5|3979.1|3967.1|3966.7|3954.7|198
1618545900000|2021-04-16 04:05:00|3966.5|3954.5|3949.3|3937.3|3968|3956|3947.9|3935.9|242
1618546200000|2021-04-16 04:10:00|3948.6|3936.6|3955.2|3943.2|3956.9|3944.9|3944|3932|155
1618546500000|2021-04-16 04:15:00|3954.3|3942.3|3956.3|3944.3|3957.2|3945.2|3953.2|3941.2|104
1618546800000|2021-04-16 04:20:00|3956.8|3944.8|3950.6|3938.6|3957.2|3945.2|3950.2|3938.2|74
1618547100000|2021-04-16 04:25:00|3950.7|3938.7|3942.7|3930.7|3950.7|3938.7|3935.4|3923.4|163
1618554600000|2021-04-16 06:30:00|3946.3|3934.3|3937.5|3925.5|3947.3|3935.3|3933.9|3921.9|286
1618554900000|2021-04-16 06:35:00|3937.6|3925.6|3946.3|3934.3|3947.6|3935.6|3936.6|3924.6|167
1618555200000|2021-04-16 06:40:00|3944.4|3932.4|3946.8|3934.8|3950|3938|3943.6|3931.6|85
1618555500000|2021-04-16 06:45:00|3946.4|3934.4|3944.4|3932.4|3946.7|3934.7|3943.1|3931.1|43
1618555800000|2021-04-16 06:50:00|3943.5|3931.5|3946.5|3934.5|3960.1|3948.1|3943.4|3931.4|108
1618556100000|2021-04-16 06:55:00|3946.9|3934.9|3950.1|3938.1|3951.6|3939.6|3944.7|3932.7|43
1618556400000|2021-04-16 07:00:00|3949.3|3937.3|3948.8|3936.8|3950.7|3938.7|3946.9|3934.9|20
1618556700000|2021-04-16 07:05:00|3948.3|3936.3|3957.2|3945.2|3960.5|3948.5|3947.8|3935.8|103
1618557000000|2021-04-16 07:10:00|3957.3|3945.3|3950.8|3938.8|3958.6|3946.6|3948.4|3936.4|54
1618557300000|2021-04-16 07:15:00|3951.2|3939.2|3954.1|3942.1|3954.6|3942.6|3951.2|3939.2|2
1618557600000|2021-04-16 07:20:00|3953.1|3941.1|3954.4|3942.4|3956.3|3944.3|3951|3939|157
1618557900000|2021-04-16 07:25:00|3954|3942|3954.2|3942.2|3955.8|3943.8|3952.2|3940.2|166
1618558200000|2021-04-16 07:30:00|3952.9|3940.9|3949.2|3937.2|3953.7|3941.7|3946.7|3934.7|74
1618558500000|2021-04-16 07:35:00|3949.6|3937.6|3949.9|3937.9|3952|3940|3946.7|3934.7|16
1618558800000|2021-04-16 07:40:00|3949.5|3937.5|3959.8|3947.8|3962.3|3950.3|3949.5|3937.5|84
1618559100000|2021-04-16 07:45:00|3958.9|3946.9|3969.6|3957.6|3970.1|3958.1|3958.9|3946.9|232
1618559400000|2021-04-16 07:50:00|3970.1|3958.1|3966.8|3954.8|3975.8|3963.8|3966.8|3954.8|148
1618559700000|2021-04-16 07:55:00|3967.6|3955.6|3977.7|3965.7|3979.5|3967.5|3965.8|3953.8|77
1618560000000|2021-04-16 08:00:00|3977.6|3965.6|3963.9|3951.9|3979.6|3967.6|3962.4|3950.4|148
1618560300000|2021-04-16 08:05:00|3963.8|3951.8|3959.1|3947.1|3964.9|3952.9|3956.7|3944.7|76
1618560600000|2021-04-16 08:10:00|3959.9|3947.9|3958.6|3946.6|3961.6|3949.6|3956.2|3944.2|29
1618560900000|2021-04-16 08:15:00|3958.8|3946.8|3956.9|3944.9|3960.1|3948.1|3953.7|3941.7|55
1618561200000|2021-04-16 08:20:00|3956.5|3944.5|3957.3|3945.3|3958.1|3946.1|3955.5|3943.5|34
1618561500000|2021-04-16 08:25:00|3957.7|3945.7|3962.5|3950.5|3963.4|3951.4|3956.3|3944.3|48
1618561800000|2021-04-16 08:30:00|3962.9|3950.9|3969.6|3957.6|3972.3|3960.3|3962.9|3950.9|85
1618562100000|2021-04-16 08:35:00|3970|3958|3967.4|3955.4|3970.9|3958.9|3967.4|3955.4|19
1618562400000|2021-04-16 08:40:00|3967.8|3955.8|3955|3943|3967.8|3955.8|3954.5|3942.5|34
1618562700000|2021-04-16 08:45:00|3955.8|3943.8|3964.2|3952.2|3965.4|3953.4|3955.8|3943.8|28
1618563000000|2021-04-16 08:50:00|3964.1|3952.1|3960.5|3948.5|3967.6|3955.6|3960.4|3948.4|52
1618563300000|2021-04-16 08:55:00|3961.4|3949.4|3969.8|3957.8|3969.8|3957.8|3961.4|3949.4|66
1618563600000|2021-04-16 09:00:00|3969.9|3957.9|3960|3948|3971|3959|3958.6|3946.6|63
1618563900000|2021-04-16 09:05:00|3959.5|3947.5|3954.8|3942.8|3960.5|3948.5|3953.9|3941.9|76
1618564200000|2021-04-16 09:10:00|3954.3|3942.3|3953.8|3941.8|3959.8|3947.8|3952.3|3940.3|60
1618564500000|2021-04-16 09:15:00|3954.3|3942.3|3951.8|3939.8|3958.3|3946.3|3949.8|3937.8|77
1618564800000|2021-04-16 09:20:00|3951.9|3939.9|3955.2|3943.2|3955.9|3943.9|3950.8|3938.8|62
1618565100000|2021-04-16 09:25:00|3955.3|3943.3|3959.8|3947.8|3959.8|3947.8|3955.3|3943.3|156
1618565400000|2021-04-16 09:30:00|3960|3948|3959.3|3947.3|3965|3953|3955|3943|166
1618565700000|2021-04-16 09:35:00|3959.2|3947.2|3962.7|3950.7|3962.7|3950.7|3957.1|3945.1|44
1618566000000|2021-04-16 09:40:00|3962.6|3950.6|3963.4|3951.4|3963.4|3951.4|3956.1|3944.1|94
1618566300000|2021-04-16 09:45:00|3960.9|3948.9|3956.9|3944.9|3963.4|3951.4|3955.3|3943.3|55
1618566600000|2021-04-16 09:50:00|3957.3|3945.3|3964.5|3952.5|3967.5|3955.5|3955.2|3943.2|118
1618566900000|2021-04-16 09:55:00|3965.5|3953.5|3972.4|3960.4|3980|3968|3965.1|3953.1|395
1618799400000|2021-04-19 02:30:00|3959.6|3939.6|3946.7|3926.7|3961.2|3942.5|3932.7|3912.7|10
1618799700000|2021-04-19 02:35:00|3947.6|3927.6|3935.5|3919.5|3948.6|3931.3|3928.1|3915.3|7
1618800000000|2021-04-19 02:40:00|3931.9|3919.9|3920.7|3900.7|3935.5|3920|3909|3889|35
1618800300000|2021-04-19 02:45:00|3917.1|3905.1|3914.2|3902.2|3921.2|3905.5|3905.4|3886|29
1618800600000|2021-04-19 02:50:00|3913.7|3901.7|3915.8|3903.8|3920|3908|3912.3|3900.3|3
1618800900000|2021-04-19 02:55:00|3915.7|3903.7|3913.7|3901.7|3918.2|3906.2|3911|3899|13
1618801200000|2021-04-19 03:00:00|3913.3|3901.3|3919.9|3907.9|3921|3909|3913.3|3901.3|2
1618801500000|2021-04-19 03:05:00|3918|3906|3916|3904|3919|3907|3912.3|3900.3|1
1618801800000|2021-04-19 03:10:00|3915.5|3903.5|3915.4|3903.4|3915.9|3903.9|3910.3|3898.3|2
1618802100000|2021-04-19 03:15:00|3916.8|3904.8|3913.4|3901.4|3916.8|3904.8|3908.3|3896.3|0
1618802400000|2021-04-19 03:20:00|3912|3900|3917.1|3905.1|3917.6|3905.6|3909.2|3897.2|6
1618802700000|2021-04-19 03:25:00|3916.7|3904.7|3913|3901|3916.7|3904.7|3911.1|3899.1|2
1618803000000|2021-04-19 03:30:00|3913.9|3901.9|3915.2|3903.2|3915.7|3903.7|3910.6|3898.6|0
1618803300000|2021-04-19 03:35:00|3914.3|3902.3|3916.6|3904.6|3917.1|3905.1|3913.8|3901.8|0
1618803600000|2021-04-19 03:40:00|3917.1|3905.1|3918.5|3906.5|3921.7|3909.7|3916.1|3904.1|11
1618803900000|2021-04-19 03:45:00|3916.6|3904.6|3904.6|3892.6|3918.9|3904.6|3904.6|3892.6|15
1618804200000|2021-04-19 03:50:00|3904.1|3892.1|3900.1|3888.1|3904.1|3892.1|3900.1|3888.1|35
1618804500000|2021-04-19 03:55:00|3900.6|3888.6|3906.3|3886.3|3906.3|3889.8|3900.1|3883.8|9
1618804800000|2021-04-19 04:00:00|3906.2|3886.2|3903.6|3891.6|3910.5|3892.5|3902.7|3886.2|13
1618805100000|2021-04-19 04:05:00|3905|3893|3903.2|3887.2|3905|3893|3899.9|3886.3|5
1618805400000|2021-04-19 04:10:00|3902.7|3886.7|3903.6|3887.6|3904.5|3889.2|3900.3|3886.3|1
1618805700000|2021-04-19 04:15:00|3903.5|3887.5|3903|3887|3904|3888|3901.6|3885.6|0
1618806000000|2021-04-19 04:20:00|3902.6|3886.6|3902.1|3890.1|3903.5|3891|3901.6|3886.6|0
1618806300000|2021-04-19 04:25:00|3902.5|3890.5|3900.6|3888.6|3905.3|3893.3|3899.6|3887.6|8
1618813800000|2021-04-19 06:30:00|3915.2|3903.2|3922|3906|3927.5|3911.8|3915.2|3898.2|16
1618814100000|2021-04-19 06:35:00|3921.5|3905.5|3918.7|3902.7|3921.5|3907.1|3909.4|3897.4|3
1618814400000|2021-04-19 06:40:00|3919.2|3903.2|3928.3|3916.3|3933.7|3921.7|3919.2|3903.2|0
1618814700000|2021-04-19 06:45:00|3930.3|3914.3|3923.6|3911.6|3931.2|3919.2|3920.8|3904.9|1
1618815000000|2021-04-19 06:50:00|3923.1|3911.1|3914.6|3902.6|3923.6|3911.6|3914.6|3902.6|29
1618815300000|2021-04-19 06:55:00|3914.7|3902.7|3916.1|3904.1|3918.6|3906.6|3911.2|3899.2|0
1618815600000|2021-04-19 07:00:00|3916.6|3904.6|3910.5|3898.5|3921.5|3909.5|3908.1|3896.1|7
1618815900000|2021-04-19 07:05:00|3910|3898|3899.7|3887.7|3911|3899|3899.6|3887.6|17
1618816200000|2021-04-19 07:10:00|3899.2|3887.2|3909|3897|3909.5|3897.5|3899.2|3887.2|0
1618816500000|2021-04-19 07:15:00|3909.1|3897.1|3906.5|3894.5|3913|3900.5|3903.1|3891.1|0
1618816800000|2021-04-19 07:20:00|3906|3894|3910.5|3898.5|3911.5|3899.5|3905.5|3893.5|0
1618817100000|2021-04-19 07:25:00|3911.5|3899.5|3906.9|3894.9|3912.5|3900.5|3904.4|3892.4|20
1618817400000|2021-04-19 07:30:00|3906.4|3894.4|3909.4|3897.4|3909.9|3897.9|3902.9|3890.9|6
1618817700000|2021-04-19 07:35:00|3908.9|3896.9|3905.4|3893.4|3908.9|3896.9|3902|3890|0
1618818000000|2021-04-19 07:40:00|3904.9|3892.9|3908.7|3896.7|3909.7|3897.7|3904.9|3892.9|2
1618818300000|2021-04-19 07:45:00|3908.2|3896.2|3911.1|3899.1|3911.6|3899.6|3905.3|3893.3|1
1618818600000|2021-04-19 07:50:00|3911.6|3899.6|3908.7|3896.7|3911.6|3899.6|3907.7|3895.7|0
1618818900000|2021-04-19 07:55:00|3908.2|3896.2|3912.6|3900.6|3915.5|3903.5|3908.2|3896.2|6
1618819200000|2021-04-19 08:00:00|3913.1|3901.1|3914.2|3902.2|3918.5|3906.5|3912.1|3900.1|1
1618819500000|2021-04-19 08:05:00|3913.7|3901.7|3908.4|3896.4|3914.6|3902.6|3904.6|3892.6|17
1618819800000|2021-04-19 08:10:00|3908.9|3896.9|3907.4|3895.4|3909.9|3897.9|3905.6|3893.6|8
1618820100000|2021-04-19 08:15:00|3907.9|3895.9|3908.4|3896.4|3909.9|3897.9|3907.9|3895.9|3
1618820400000|2021-04-19 08:20:00|3907.9|3895.9|3909.4|3897.4|3909.9|3897.9|3906.4|3894.4|13
1618820700000|2021-04-19 08:25:00|3910.3|3898.3|3907.3|3895.3|3911.3|3899.3|3903.9|3891.9|21
1618821000000|2021-04-19 08:30:00|3907.8|3895.8|3917.8|3905.8|3918.8|3906.8|3905.9|3893.9|0
1618821300000|2021-04-19 08:35:00|3917.3|3905.3|3911.3|3899.3|3919.4|3907.4|3911.3|3897.8|21
1618821600000|2021-04-19 08:40:00|3910.8|3898.8|3917.8|3905.8|3921.2|3909.2|3910.8|3898.8|17
1618821900000|2021-04-19 08:45:00|3918.2|3906.2|3913.8|3901.8|3918.2|3906.2|3908.2|3894.8|25
1618822200000|2021-04-19 08:50:00|3914.3|3902.3|3920.3|3908.3|3923.3|3911.3|3913.8|3901.8|33
1618822500000|2021-04-19 08:55:00|3920.8|3908.8|3919.3|3907.3|3926.7|3913.2|3917.3|3905.3|10
1618822800000|2021-04-19 09:00:00|3919.8|3907.8|3908.4|3896.4|3921.7|3908.3|3906.4|3894.4|26
1618823100000|2021-04-19 09:05:00|3908.8|3896.8|3906.2|3894.2|3909.8|3897.8|3903.3|3891.3|20
1618823400000|2021-04-19 09:10:00|3906.3|3894.3|3909.7|3893.7|3912.6|3900.6|3906.3|3893.2|12
1618823700000|2021-04-19 09:15:00|3910.1|3894.1|3917.5|3905.5|3917.5|3905.5|3909.7|3894.1|10
1618824000000|2021-04-19 09:20:00|3918|3906|3913.6|3901.6|3921.2|3909.2|3913.6|3901.6|7
1618824300000|2021-04-19 09:25:00|3912.2|3900.2|3909.7|3897.7|3914.1|3902.1|3908.3|3896.3|21
1618824600000|2021-04-19 09:30:00|3910.2|3898.2|3913.6|3901.6|3917.5|3903.5|3908.7|3895|17
1618824900000|2021-04-19 09:35:00|3915.8|3899.8|3919|3907|3920.5|3907|3913.2|3899.8|14
1618825200000|2021-04-19 09:40:00|3919.5|3907.5|3921.4|3909.4|3923.9|3911.9|3917.9|3905.9|11
1618825500000|2021-04-19 09:45:00|3923.5|3907.5|3924.4|3912.4|3925.9|3912.9|3920|3906|10
1618825800000|2021-04-19 09:50:00|3924.5|3912.5|3926.4|3914.4|3928.3|3916.3|3924.5|3910.4|13
1618826100000|2021-04-19 09:55:00|3927.4|3915.4|3934.5|3918.5|3934.5|3921.2|3924.4|3910.4|32
1618885800000|2021-04-20 02:30:00|3905|3893|3907.9|3895.9|3908.8|3896.8|3891.9|3879.9|167
1618886100000|2021-04-20 02:35:00|3905.4|3893.4|3904.2|3892.2|3909|3897|3902|3890|79
1618886400000|2021-04-20 02:40:00|3904.7|3892.7|3900.6|3888.6|3906.1|3894.1|3897.7|3885.7|60
1618886700000|2021-04-20 02:45:00|3904.1|3892.1|3913|3901|3913|3901|3903.1|3891.1|113
1618887000000|2021-04-20 02:50:00|3912.5|3900.5|3913|3901|3914.5|3902.5|3909|3897|71
1618887300000|2021-04-20 02:55:00|3913.5|3901.5|3911.4|3899.4|3916.4|3904.4|3910.9|3898.9|57
1618887600000|2021-04-20 03:00:00|3911|3899|3909.4|3897.4|3915.9|3903.9|3907.9|3895.9|328
1618887900000|2021-04-20 03:05:00|3910|3898|3922.4|3910.4|3922.9|3910.9|3910|3898|222
1618888200000|2021-04-20 03:10:00|3922.9|3910.9|3932.2|3920.2|3936.8|3924.8|3922.9|3910.9|291
1618888500000|2021-04-20 03:15:00|3932.7|3920.7|3921.2|3909.2|3933.7|3921.7|3920.7|3908.7|41
1618888800000|2021-04-20 03:20:00|3921.7|3909.7|3919.1|3907.1|3925.7|3913.7|3916.7|3904.7|104
1618889100000|2021-04-20 03:25:00|3918.1|3906.1|3915.1|3903.1|3919.5|3906.6|3908.7|3896.7|113
1618889400000|2021-04-20 03:30:00|3915.6|3903.6|3920.5|3908.5|3924.4|3912.4|3912|3900|187
1618889700000|2021-04-20 03:35:00|3921|3909|3915.4|3903.4|3921|3909|3912.9|3900.9|36
1618890000000|2021-04-20 03:40:00|3916.4|3904.4|3914.9|3902.9|3916.9|3904.9|3912.9|3900.9|20
1618890300000|2021-04-20 03:45:00|3915.4|3903.4|3918.3|3906.3|3918.9|3906.9|3914.9|3902.9|7
1618890600000|2021-04-20 03:50:00|3919.4|3907.4|3922.8|3910.8|3923.8|3911.8|3916.3|3904.3|61
1618890900000|2021-04-20 03:55:00|3922.7|3910.7|3919.3|3907.3|3924.7|3912.7|3918.8|3906.8|72
1618891200000|2021-04-20 04:00:00|3918.8|3906.8|3913.3|3901.3|3919.3|3907.3|3912.3|3900.3|79
1618891500000|2021-04-20 04:05:00|3912.3|3900.3|3909.8|3897.8|3912.3|3900.3|3907.3|3895.3|101
1618891800000|2021-04-20 04:10:00|3910.3|3898.3|3909.8|3897.8|3910.3|3898.3|3905.3|3893.3|38
1618892100000|2021-04-20 04:15:00|3909.3|3897.3|3908.7|3896.7|3910.8|3898.8|3908.2|3896.2|41
1618892400000|2021-04-20 04:20:00|3908.8|3896.8|3908.2|3896.2|3910.2|3898.2|3906.3|3894.3|94
1618892700000|2021-04-20 04:25:00|3907.2|3895.2|3905.2|3893.2|3908.2|3896.2|3905.2|3893.2|70
1618900200000|2021-04-20 06:30:00|3948.2|3936.2|3961.6|3949.6|3962.6|3950.6|3944.2|3932.2|597
1618900500000|2021-04-20 06:35:00|3961.1|3949.1|3972.1|3960.1|3972.1|3960.1|3961.1|3949.1|88
1618900800000|2021-04-20 06:40:00|3971.2|3959.2|3974.5|3962.5|3975.1|3963.1|3968.7|3956.7|99
1618901100000|2021-04-20 06:45:00|3974.6|3962.6|3966.4|3954.4|3976.5|3964.5|3964.9|3952.9|117
1618901400000|2021-04-20 06:50:00|3965.9|3953.9|3965.9|3953.9|3970.9|3958.9|3965.4|3953.4|98
1618901700000|2021-04-20 06:55:00|3966.4|3954.4|3972.9|3960.9|3973|3961|3966.4|3954.4|66
1618902000000|2021-04-20 07:00:00|3972.5|3960.5|3973.4|3961.4|3978.3|3966.3|3971|3959|172
1618902300000|2021-04-20 07:05:00|3973.9|3961.9|3978.3|3966.3|3979.7|3967.7|3973.3|3961.3|55
1618902600000|2021-04-20 07:10:00|3978.7|3966.7|3977.7|3965.7|3980.7|3968.7|3971.8|3959.8|140
1618902900000|2021-04-20 07:15:00|3978.2|3966.2|3968.2|3956.2|3978.2|3966.2|3965.7|3953.7|108
1618903200000|2021-04-20 07:20:00|3967.7|3955.7|3973.2|3961.2|3974.8|3962.8|3967.7|3955.7|100
1618903500000|2021-04-20 07:25:00|3973.1|3961.1|3970.7|3958.7|3974.3|3962.3|3970.7|3958.7|43
1618903800000|2021-04-20 07:30:00|3971.2|3959.2|3966.1|3954.1|3971.2|3959.2|3965.2|3953.2|105
1618904100000|2021-04-20 07:35:00|3966.2|3954.2|3961.9|3949.9|3967.2|3955.2|3961.9|3949.9|205
1618904400000|2021-04-20 07:40:00|3962.4|3950.4|3960.4|3948.4|3965.4|3953.4|3959.9|3947.9|21
1618904700000|2021-04-20 07:45:00|3959.9|3947.9|3959.4|3947.4|3960.9|3948.9|3958.4|3946.4|26
1618905000000|2021-04-20 07:50:00|3958.9|3946.9|3963.8|3951.8|3963.8|3951.8|3958.9|3946.9|60
1618905300000|2021-04-20 07:55:00|3963.9|3951.9|3967.8|3955.8|3969.8|3957.8|3963.9|3951.9|148
1618905600000|2021-04-20 08:00:00|3967.3|3955.3|3975.8|3963.8|3981.3|3969.3|3967.3|3955.3|91
1618905900000|2021-04-20 08:05:00|3976.2|3964.2|3977.1|3965.1|3977.6|3965.6|3972.3|3960.3|28
1618906200000|2021-04-20 08:10:00|3977.2|3965.2|3983.5|3971.5|3983.5|3971.5|3977.2|3965.2|125
1618906500000|2021-04-20 08:15:00|3983|3971|3981.5|3969.5|3984.6|3972.6|3980|3968|84
1618906800000|2021-04-20 08:20:00|3982|3970|3982.5|3970.5|3983.9|3971.9|3978.5|3966.5|33
1618907100000|2021-04-20 08:25:00|3982.9|3970.9|3980.9|3968.9|3983.4|3971.4|3980.4|3968.4|81
1618907400000|2021-04-20 08:30:00|3979.9|3967.9|3983.9|3971.9|3984.4|3972.4|3979.9|3967.9|20
1618907700000|2021-04-20 08:35:00|3984.3|3972.3|3982.3|3970.3|3985.8|3973.8|3981.8|3969.8|56
1618908000000|2021-04-20 08:40:00|3981.8|3969.8|3978.4|3966.4|3982.8|3970.8|3976.9|3964.9|208
1618908300000|2021-04-20 08:45:00|3977.9|3965.9|3982.8|3970.8|3982.8|3970.8|3976.3|3964.3|78
1618908600000|2021-04-20 08:50:00|3983.3|3971.3|3983.2|3971.2|3986.7|3974.7|3982.8|3970.8|40
1618908900000|2021-04-20 08:55:00|3983.3|3971.3|3986.7|3974.7|3986.7|3974.7|3982.2|3970.2|11
1618909200000|2021-04-20 09:00:00|3985.7|3973.7|3988.2|3976.2|3988.7|3976.7|3983.2|3971.2|80
1618909500000|2021-04-20 09:05:00|3988.7|3976.7|3996.6|3984.6|3996.6|3984.6|3987.7|3975.7|234
1618909800000|2021-04-20 09:10:00|3997.1|3985.1|3994.5|3982.5|4000.6|3988.6|3993.5|3981.5|117
1618910100000|2021-04-20 09:15:00|3994.6|3982.6|4000.6|3988.6|4002.5|3990.5|3994|3982|69
1618910400000|2021-04-20 09:20:00|4001|3989|3999.5|3987.5|4002.5|3990.5|3999|3987|23
1618910700000|2021-04-20 09:25:00|3998.5|3986.5|4000.5|3988.5|4000.5|3988.5|3998|3986|18
1618911000000|2021-04-20 09:30:00|4000|3988|3995|3983|4000.5|3988.5|3995|3983|92
1618911300000|2021-04-20 09:35:00|3996.4|3984.4|3997.9|3985.9|4000.4|3988.4|3994.9|3982.9|29
1618911600000|2021-04-20 09:40:00|3998.4|3986.4|3990.9|3978.9|3998.4|3986.4|3989.4|3977.4|66
1618911900000|2021-04-20 09:45:00|3990.4|3978.4|3991.9|3979.9|3996.4|3984.4|3987.9|3975.9|49
1618912200000|2021-04-20 09:50:00|3992.4|3980.4|3993.9|3981.9|4000.4|3988.4|3990.9|3978.9|70
1618912500000|2021-04-20 09:55:00|3992.4|3980.4|3999.4|3987.4|4000.3|3988.3|3991.4|3979.4|115
1618972200000|2021-04-21 02:30:00|4044.7|4032.7|4047.7|4035.7|4052.7|4040.7|4038.7|4026.7|152
1618972500000|2021-04-21 02:35:00|4048.2|4036.2|4051.7|4039.7|4060.7|4048.7|4047.7|4035.7|131
1618972800000|2021-04-21 02:40:00|4050.7|4038.7|4040.2|4028.2|4050.7|4038.7|4032.7|4020.7|299
1618973100000|2021-04-21 02:45:00|4039.7|4027.7|4036.7|4024.7|4041.2|4029.2|4036.2|4024.2|40
1618973400000|2021-04-21 02:50:00|4036.2|4024.2|4038.1|4026.1|4039.2|4027.2|4032.2|4020.2|43
1618973700000|2021-04-21 02:55:00|4038.6|4026.6|4034.6|4022.6|4039.6|4027.6|4030.1|4018.1|40
1618974000000|2021-04-21 03:00:00|4035.1|4023.1|4036.6|4024.6|4041.6|4029.6|4033.1|4021.1|39
1618974300000|2021-04-21 03:05:00|4036.1|4024.1|4039.6|4027.6|4042.1|4030.1|4035.6|4023.6|22
1618974600000|2021-04-21 03:10:00|4039.1|4027.1|4039.6|4027.6|4043.6|4031.6|4036.6|4024.6|175
1618974900000|2021-04-21 03:15:00|4040.1|4028.1|4042.1|4030.1|4043.6|4031.6|4038.6|4026.6|119
1618975200000|2021-04-21 03:20:00|4042.6|4030.6|4042.5|4030.5|4044|4032|4041.5|4029.5|113
1618975500000|2021-04-21 03:25:00|4043|4031|4044.5|4032.5|4044.5|4032.5|4041.5|4029.5|96
1618975800000|2021-04-21 03:30:00|4046|4034|4057|4045|4058|4046|4043.5|4031.5|56
1618976100000|2021-04-21 03:35:00|4057.5|4045.5|4076.9|4064.9|4077|4065|4057.5|4045.5|268
1618976400000|2021-04-21 03:40:00|4076.4|4064.4|4073.9|4061.9|4077.4|4065.4|4069.9|4057.9|117
1618976700000|2021-04-21 03:45:00|4073.4|4061.4|4071.9|4059.9|4073.9|4061.9|4070.9|4058.9|38
1618977000000|2021-04-21 03:50:00|4072.4|4060.4|4074.9|4062.9|4074.9|4062.9|4068.4|4056.4|37
1618977300000|2021-04-21 03:55:00|4074.4|4062.4|4073.3|4061.3|4075.4|4063.4|4069.4|4057.4|128
1618977600000|2021-04-21 04:00:00|4074.3|4062.3|4079.3|4067.3|4080.8|4068.8|4074.3|4062.3|111
1618977900000|2021-04-21 04:05:00|4079.8|4067.8|4087.8|4075.8|4089.3|4077.3|4077.8|4065.8|143
1618978200000|2021-04-21 04:10:00|4087.3|4075.3|4088.3|4076.3|4091.3|4079.3|4086.8|4074.8|55
1618978500000|2021-04-21 04:15:00|4087.8|4075.8|4097.2|4085.2|4097.2|4085.2|4087.3|4075.3|85
1618978800000|2021-04-21 04:20:00|4098.2|4086.2|4089.7|4077.7|4098.2|4086.2|4088.2|4076.2|77
1618979100000|2021-04-21 04:25:00|4089.2|4077.2|4095.2|4083.2|4096.7|4084.7|4083.2|4071.2|194
1618986600000|2021-04-21 06:30:00|4101.2|4089.2|4123.7|4111.7|4130.2|4118.2|4101.2|4089.2|112
1618986900000|2021-04-21 06:35:00|4124.2|4112.2|4125.7|4113.7|4132.7|4120.7|4124.2|4112.2|68
1618987200000|2021-04-21 06:40:00|4127.6|4115.6|4135.7|4123.7|4140.7|4128.7|4121.7|4109.7|200
1618987500000|2021-04-21 06:45:00|4136.2|4124.2|4142.1|4130.1|4142.6|4130.6|4134.7|4122.7|45
1618987800000|2021-04-21 06:50:00|4142.6|4130.6|4144.6|4132.6|4144.6|4132.6|4141.1|4129.1|94
1618988100000|2021-04-21 06:55:00|4144.1|4132.1|4138.1|4126.1|4148.6|4136.6|4134.6|4122.6|119
1618988400000|2021-04-21 07:00:00|4138.6|4126.6|4136.1|4124.1|4143.1|4131.1|4136.1|4124.1|60
1618988700000|2021-04-21 07:05:00|4138.1|4126.1|4135.6|4123.6|4143.1|4131.1|4134.6|4122.6|49
1618989000000|2021-04-21 07:10:00|4136.5|4124.5|4132|4120|4140.1|4128.1|4132|4120|113
1618989300000|2021-04-21 07:15:00|4131.5|4119.5|4124.5|4112.5|4132|4120|4118.6|4106.6|189
1618989600000|2021-04-21 07:20:00|4124|4112|4124|4112|4126.5|4114.5|4120|4108|21
1618989900000|2021-04-21 07:25:00|4123.5|4111.5|4109.5|4097.5|4126.5|4114.5|4107.5|4095.5|316
1618990200000|2021-04-21 07:30:00|4109|4097|4119|4107|4120|4108|4105.5|4093.5|33
1618990500000|2021-04-21 07:35:00|4119.5|4107.5|4115.5|4103.5|4121.5|4109.5|4113.5|4101.5|8
1618990800000|2021-04-21 07:40:00|4115|4103|4117.5|4105.5|4121.5|4109.5|4115|4103|38
1618991100000|2021-04-21 07:45:00|4117|4105|4121.4|4109.4|4121.9|4109.9|4116.9|4104.9|60
1618991400000|2021-04-21 07:50:00|4121.9|4109.9|4134.4|4122.4|4136.9|4124.9|4121.9|4109.9|96
1618991700000|2021-04-21 07:55:00|4134.9|4122.9|4135.4|4123.4|4136.9|4124.9|4134.4|4122.4|110
1618992000000|2021-04-21 08:00:00|4135.9|4123.9|4137.8|4125.8|4137.8|4125.8|4135.4|4123.4|120
1618992300000|2021-04-21 08:05:00|4137.3|4125.3|4132.4|4120.4|4138.4|4126.4|4128.9|4116.9|71
1618992600000|2021-04-21 08:10:00|4132.9|4120.9|4131.3|4119.3|4132.9|4120.9|4130.3|4118.3|24
1618992900000|2021-04-21 08:15:00|4131.8|4119.8|4135.3|4123.3|4135.3|4123.3|4130.8|4118.8|125
1618993200000|2021-04-21 08:20:00|4135.8|4123.8|4135.3|4123.3|4139.3|4127.3|4134.3|4122.3|95
1618993500000|2021-04-21 08:25:00|4135.8|4123.8|4135.7|4123.7|4137.8|4125.8|4135.2|4123.2|42
1618993800000|2021-04-21 08:30:00|4136.2|4124.2|4123.7|4111.7|4137.7|4125.7|4122.2|4110.2|26
1618994100000|2021-04-21 08:35:00|4124.2|4112.2|4122.7|4110.7|4124.7|4112.7|4117.2|4105.2|72
1618994400000|2021-04-21 08:40:00|4124.2|4112.2|4122.2|4110.2|4126.2|4114.2|4120.2|4108.2|34
1618994700000|2021-04-21 08:45:00|4122.7|4110.7|4118.7|4106.7|4123.2|4111.2|4118.2|4106.2|90
1618995000000|2021-04-21 08:50:00|4118.2|4106.2|4119.6|4107.6|4126.2|4114.2|4118.2|4106.2|23
1618995300000|2021-04-21 08:55:00|4120.1|4108.1|4121.1|4109.1|4124.6|4112.6|4117.6|4105.6|56
1618995600000|2021-04-21 09:00:00|4122.1|4110.1|4121.1|4109.1|4124.1|4112.1|4121.1|4109.1|2
1618995900000|2021-04-21 09:05:00|4123.1|4111.1|4119.1|4107.1|4123.1|4111.1|4119.1|4107.1|35
1618996200000|2021-04-21 09:10:00|4118.1|4106.1|4116.6|4104.6|4121.1|4109.1|4116.1|4104.1|19
1618996500000|2021-04-21 09:15:00|4120.1|4108.1|4124.5|4112.5|4126.1|4114.1|4120.1|4108.1|58
1618996800000|2021-04-21 09:20:00|4125|4113|4128|4116|4129|4117|4122|4110|42
1618997100000|2021-04-21 09:25:00|4127.5|4115.5|4129|4117|4130|4118|4126.5|4114.5|28
1618997400000|2021-04-21 09:30:00|4129.5|4117.5|4123.9|4111.9|4130|4118|4123.9|4111.9|104
1618997700000|2021-04-21 09:35:00|4123.4|4111.4|4116.9|4104.9|4123.4|4111.4|4110.4|4098.4|149
1618998000000|2021-04-21 09:40:00|4118.8|4106.8|4120.9|4108.9|4121.9|4109.9|4115.9|4103.9|82
1618998300000|2021-04-21 09:45:00|4121.4|4109.4|4120.8|4108.8|4122.9|4110.9|4117.8|4105.8|11
1618998600000|2021-04-21 09:50:00|4120.3|4108.3|4117.8|4105.8|4120.8|4108.8|4115.8|4103.8|68
1618998900000|2021-04-21 09:55:00|4118.3|4106.3|4103.8|4091.8|4118.8|4106.8|4097.8|4085.8|247
1619058600000|2021-04-22 02:30:00|4195.7|4183.7|4210.7|4198.7|4210.7|4198.7|4188.8|4176.8|216
1619058900000|2021-04-22 02:35:00|4210.2|4198.2|4214.8|4202.8|4216.4|4204.4|4210.2|4198.2|83
1619059200000|2021-04-22 02:40:00|4214.3|4202.3|4205.7|4193.7|4215.2|4203.2|4205.7|4193.7|250
1619059500000|2021-04-22 02:45:00|4204.7|4192.7|4204.2|4192.2|4205.7|4193.7|4204.2|4192.2|90
1619059800000|2021-04-22 02:50:00|4204.7|4192.7|4205.2|4193.2|4212.7|4200.7|4204.2|4192.2|75
1619060100000|2021-04-22 02:55:00|4204.7|4192.7|4193.6|4181.6|4204.7|4192.7|4192.1|4180.1|255
1619060400000|2021-04-22 03:00:00|4194.1|4182.1|4199.1|4187.1|4202.1|4190.1|4194.1|4182.1|62
1619060700000|2021-04-22 03:05:00|4199.6|4187.6|4201.7|4189.7|4202.1|4190.1|4199.1|4187.1|24
1619061000000|2021-04-22 03:10:00|4201.2|4189.2|4199.2|4187.2|4201.7|4189.7|4197.2|4185.2|20
1619061300000|2021-04-22 03:15:00|4199.7|4187.7|4181.6|4169.6|4200.7|4188.7|4181.6|4169.6|66
1619061600000|2021-04-22 03:20:00|4182.6|4170.6|4176.2|4164.2|4182.6|4170.6|4173.7|4161.7|40
1619061900000|2021-04-22 03:25:00|4175.7|4163.7|4184.2|4172.2|4185.7|4173.7|4175.7|4163.7|49
1619062200000|2021-04-22 03:30:00|4183.7|4171.7|4189.6|4177.6|4190.2|4178.2|4182.1|4170.1|61
1619062500000|2021-04-22 03:35:00|4190.1|4178.1|4184.6|4172.6|4190.6|4178.6|4182.1|4170.1|7
1619062800000|2021-04-22 03:40:00|4184.1|4172.1|4183.6|4171.6|4185.1|4173.1|4178.1|4166.1|17
1619063100000|2021-04-22 03:45:00|4184.1|4172.1|4181|4169|4185.1|4173.1|4177.6|4165.6|18
1619063400000|2021-04-22 03:50:00|4181.1|4169.1|4168.6|4156.6|4181.6|4169.6|4164.6|4152.6|82
1619063700000|2021-04-22 03:55:00|4168.1|4156.1|4170.6|4158.6|4170.6|4158.6|4167.1|4155.1|6
1619064000000|2021-04-22 04:00:00|4171.1|4159.1|4160.1|4148.1|4174.6|4162.6|4159.6|4147.6|19
1619064300000|2021-04-22 04:05:00|4159.6|4147.6|4159.6|4147.6|4162.1|4150.1|4158.6|4146.6|18
1619064600000|2021-04-22 04:10:00|4159.1|4147.1|4152.2|4140.2|4160.6|4148.6|4151.7|4139.7|60
1619064900000|2021-04-22 04:15:00|4151.7|4139.7|4142.8|4130.8|4152.2|4140.2|4142.8|4130.8|35
1619065200000|2021-04-22 04:20:00|4143.3|4131.3|4146.8|4134.8|4152.3|4140.3|4142.8|4130.8|54
1619065500000|2021-04-22 04:25:00|4148.3|4136.3|4150.2|4138.2|4153.8|4141.8|4148.3|4136.3|53
1619073000000|2021-04-22 06:30:00|4164.2|4152.2|4167.2|4155.2|4182.2|4170.2|4162.7|4150.7|73
1619073300000|2021-04-22 06:35:00|4168.7|4156.7|4164.2|4152.2|4178.2|4166.2|4164.2|4152.2|46
1619073600000|2021-04-22 06:40:00|4164.7|4152.7|4173.2|4161.2|4175.7|4163.7|4163.7|4151.7|31
1619073900000|2021-04-22 06:45:00|4173.7|4161.7|4176.2|4164.2|4180.2|4168.2|4172.7|4160.7|67
1619074200000|2021-04-22 06:50:00|4176.7|4164.7|4174.6|4162.6|4179.7|4167.7|4172.2|4160.2|113
1619074500000|2021-04-22 06:55:00|4174.1|4162.1|4168.6|4156.6|4175.1|4163.1|4167.6|4155.6|25
1619074800000|2021-04-22 07:00:00|4168.1|4156.1|4170.6|4158.6|4171.6|4159.6|4166.6|4154.6|31
1619075100000|2021-04-22 07:05:00|4171.1|4159.1|4171.1|4159.1|4173.6|4161.6|4170.1|4158.1|5
1619075400000|2021-04-22 07:10:00|4172|4160|4174.6|4162.6|4175.6|4163.6|4168.7|4156.7|51
1619075700000|2021-04-22 07:15:00|4175.1|4163.1|4172|4160|4175.1|4163.1|4171.5|4159.5|2
1619076000000|2021-04-22 07:20:00|4171.6|4159.6|4183.7|4171.7|4183.7|4171.7|4171.5|4159.5|126
1619076300000|2021-04-22 07:25:00|4183.6|4171.6|4188.2|4176.2|4188.7|4176.7|4180.1|4168.1|82
1619076600000|2021-04-22 07:30:00|4187.7|4175.7|4192.1|4180.1|4193.6|4181.6|4183.7|4171.7|106
1619076900000|2021-04-22 07:35:00|4192.6|4180.6|4193.4|4181.4|4195|4183|4191.5|4179.5|105
1619077200000|2021-04-22 07:40:00|4193.3|4181.3|4197.4|4185.4|4201.5|4189.5|4191.4|4179.4|68
1619077500000|2021-04-22 07:45:00|4196|4184|4194.4|4182.4|4200.4|4188.4|4192.3|4180.3|7
1619077800000|2021-04-22 07:50:00|4195.9|4183.9|4194.4|4182.4|4197.4|4185.4|4194.3|4182.3|35
1619078100000|2021-04-22 07:55:00|4193.9|4181.9|4194.3|4182.3|4195.3|4183.3|4190.3|4178.3|36
1619078400000|2021-04-22 08:00:00|4193.3|4181.3|4194.3|4182.3|4195.3|4183.3|4192.3|4180.3|37
1619078700000|2021-04-22 08:05:00|4192.7|4180.7|4188.6|4176.6|4192.7|4180.7|4188|4176|195
1619079000000|2021-04-22 08:10:00|4188.1|4176.1|4174.6|4162.6|4188.1|4176.1|4173.6|4161.6|42
1619079300000|2021-04-22 08:15:00|4175.1|4163.1|4177.6|4165.6|4177.6|4165.6|4169.6|4157.6|13
1619079600000|2021-04-22 08:20:00|4177.5|4165.5|4181.6|4169.6|4182.1|4170.1|4177.1|4165.1|5
1619079900000|2021-04-22 08:25:00|4182.6|4170.6|4175.1|4163.1|4182.6|4170.6|4174.5|4162.5|2
1619080200000|2021-04-22 08:30:00|4176.1|4164.1|4178.6|4166.6|4180.6|4168.6|4176.1|4164.1|6
1619080500000|2021-04-22 08:35:00|4179|4167|4162.9|4150.9|4180.6|4168.6|4162.4|4150.4|178
1619080800000|2021-04-22 08:40:00|4162.4|4150.4|4166.9|4154.9|4167.4|4155.4|4157.9|4145.9|68
1619081100000|2021-04-22 08:45:00|4166.4|4154.4|4171|4159|4176|4164|4166.4|4154.4|2
1619081400000|2021-04-22 08:50:00|4170.9|4158.9|4166.4|4154.4|4170.9|4158.9|4163.4|4151.4|35
1619081700000|2021-04-22 08:55:00|4166.9|4154.9|4165.9|4153.9|4166.9|4154.9|4164.8|4152.8|20
1619082000000|2021-04-22 09:00:00|4166.4|4154.4|4159.3|4147.3|4169.9|4157.9|4158.3|4146.3|24
1619082300000|2021-04-22 09:05:00|4158.8|4146.8|4160.8|4148.8|4162.9|4150.9|4158.3|4146.3|31
1619082600000|2021-04-22 09:10:00|4160.3|4148.3|4166.3|4154.3|4166.3|4154.3|4155.7|4143.7|88
1619082900000|2021-04-22 09:15:00|4165.8|4153.8|4166.7|4154.7|4170.2|4158.2|4160.8|4148.8|133
1619083200000|2021-04-22 09:20:00|4166.2|4154.2|4167.7|4155.7|4169.8|4157.8|4165.2|4153.2|25
1619083500000|2021-04-22 09:25:00|4167.2|4155.2|4171.7|4159.7|4173.8|4161.8|4167.2|4155.2|117
1619083800000|2021-04-22 09:30:00|4171.2|4159.2|4177.7|4165.7|4177.7|4165.7|4170.1|4158.1|46
1619084100000|2021-04-22 09:35:00|4177.8|4165.8|4196.7|4184.7|4201.7|4189.7|4177.8|4165.8|114
1619084400000|2021-04-22 09:40:00|4196.2|4184.2|4210.6|4198.6|4213.6|4201.6|4190.1|4178.1|164
1619084700000|2021-04-22 09:45:00|4211.1|4199.1|4204.2|4192.2|4211.7|4199.7|4203.7|4191.7|104
1619085000000|2021-04-22 09:50:00|4203.2|4191.2|4191.3|4179.3|4203.2|4191.2|4191.3|4179.3|57
1619085300000|2021-04-22 09:55:00|4190.8|4178.8|4187.5|4175.5|4193.4|4181.4|4183|4171|269
1619145000000|2021-04-23 02:30:00|4240.6|4228.6|4260|4248|4260|4248|4237.6|4224.8|77
1619145300000|2021-04-23 02:35:00|4260.5|4248.5|4250.4|4238.4|4262.5|4250.5|4249.5|4237.5|71
1619145600000|2021-04-23 02:40:00|4249.9|4237.9|4240.6|4228.6|4251.4|4239.4|4240.4|4228.4|36
1619145900000|2021-04-23 02:45:00|4240.5|4228.5|4232.5|4220.5|4242|4230|4226.1|4214.1|51
1619146200000|2021-04-23 02:50:00|4230.7|4218.7|4216|4204|4234.5|4222.5|4211.5|4199.5|50
1619146500000|2021-04-23 02:55:00|4215.5|4203.5|4225.9|4213.9|4230.4|4218.4|4211|4199|5
1619146800000|2021-04-23 03:00:00|4226.3|4214.3|4236.5|4224.5|4240.5|4228.5|4226.3|4213.9|72
1619147100000|2021-04-23 03:05:00|4236|4224|4234|4222|4236.5|4224.5|4226|4214|6
1619147400000|2021-04-23 03:10:00|4233.5|4221.5|4224.6|4212.6|4233.5|4221.5|4218.1|4206.1|9
1619147700000|2021-04-23 03:15:00|4224.5|4212.5|4225|4213|4232|4220|4223.6|4211.6|14
1619148000000|2021-04-23 03:20:00|4224|4212|4230|4218|4235.6|4223.6|4223.5|4211.5|7
1619148300000|2021-04-23 03:25:00|4230.4|4218.4|4232.5|4220.5|4236|4224|4230|4218|24
1619148600000|2021-04-23 03:30:00|4233|4221|4230.6|4218.6|4240.6|4228.6|4229.2|4211.1|66
1619148900000|2021-04-23 03:35:00|4230.1|4218.1|4227.1|4215.1|4232.6|4220.6|4226.6|4214.6|8
1619149200000|2021-04-23 03:40:00|4227.2|4215.2|4227.1|4215.1|4231|4219|4225.6|4213.6|3
1619149500000|2021-04-23 03:45:00|4227.2|4215.2|4223|4211|4229.6|4217.6|4220|4208|17
1619149800000|2021-04-23 03:50:00|4223.5|4211.5|4220.8|4208.8|4228.5|4216.5|4219.2|4207.2|121
1619150100000|2021-04-23 03:55:00|4221.7|4209.7|4225.7|4213.7|4227.8|4215.8|4221.7|4209.7|40
1619150400000|2021-04-23 04:00:00|4226.2|4214.2|4228.7|4216.7|4231.2|4219.2|4224.2|4212.2|8
1619150700000|2021-04-23 04:05:00|4229.2|4217.2|4224.7|4212.7|4229.6|4217.6|4224.7|4212.7|105
1619151000000|2021-04-23 04:10:00|4225.2|4213.2|4234.2|4222.2|4234.7|4222.7|4222.7|4210.7|107
1619151300000|2021-04-23 04:15:00|4237.6|4225.6|4242.1|4230.1|4242.6|4230.6|4234.2|4222.2|32
1619151600000|2021-04-23 04:20:00|4242.6|4230.6|4255.1|4243.1|4256.1|4244.1|4241.6|4229.6|263
1619151900000|2021-04-23 04:25:00|4255|4243|4253.6|4241.6|4255.2|4243.2|4243.8|4223.8|116
1619159400000|2021-04-23 06:30:00|4251.1|4239.1|4257.3|4245.3|4263.8|4251.8|4251.1|4239.1|33
1619159700000|2021-04-23 06:35:00|4257.4|4245.4|4257.2|4245.2|4261.2|4249.2|4253.2|4241.2|8
1619160000000|2021-04-23 06:40:00|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4252.2|4240.2|4
1619160300000|2021-04-23 06:45:00|4256.2|4244.2|4244.7|4232.7|4258.2|4246.2|4244.7|4232.7|26
1619160600000|2021-04-23 06:50:00|4244.2|4232.2|4247.4|4235.4|4248.2|4236.2|4241.3|4229.3|81
1619160900000|2021-04-23 06:55:00|4247|4235|4233.6|4221.6|4250.9|4238.9|4232.5|4220.5|142
1619161200000|2021-04-23 07:00:00|4236|4224|4237.4|4225.4|4237.5|4225.5|4231|4219|23
1619161500000|2021-04-23 07:05:00|4236.9|4224.9|4246.8|4234.8|4248.3|4236.3|4236.5|4224.5|18
1619161800000|2021-04-23 07:10:00|4246.7|4234.7|4246.7|4234.7|4249.3|4237.3|4243.7|4231.7|2
1619162100000|2021-04-23 07:15:00|4246.8|4234.8|4247.1|4235.1|4253.3|4241.3|4243.7|4231.7|3
1619162400000|2021-04-23 07:20:00|4247.6|4235.6|4245.2|4233.2|4251.2|4239.2|4243.1|4231.1|0
1619162700000|2021-04-23 07:25:00|4244.7|4232.7|4252.1|4240.1|4257.6|4245.6|4244.2|4232.2|9
1619163000000|2021-04-23 07:30:00|4251.6|4239.6|4247.6|4235.6|4252.6|4240.6|4247.1|4235.1|7
1619163300000|2021-04-23 07:35:00|4246.1|4234.1|4249.6|4237.6|4252.6|4240.6|4243.1|4231.1|7
1619163600000|2021-04-23 07:40:00|4250.1|4238.1|4253.6|4241.6|4257.1|4245.1|4250.1|4238.1|30
1619163900000|2021-04-23 07:45:00|4253.5|4241.5|4254.4|4242.4|4255.5|4243.5|4250.4|4238.4|9
1619164200000|2021-04-23 07:50:00|4253.9|4241.9|4255.3|4243.3|4255.4|4243.4|4253.3|4241.3|0
1619164500000|2021-04-23 07:55:00|4254.8|4242.8|4264.8|4252.8|4269.8|4257.8|4254.3|4242.3|108
1619164800000|2021-04-23 08:00:00|4263.8|4251.8|4256.7|4244.7|4265.7|4253.7|4254.1|4242.1|41
1619165100000|2021-04-23 08:05:00|4257.2|4245.2|4257.7|4245.7|4260.7|4248.7|4256.6|4244.6|4
1619165400000|2021-04-23 08:10:00|4257.6|4245.6|4248.7|4236.7|4257.6|4245.6|4248.7|4236.7|7
1619165700000|2021-04-23 08:15:00|4248.6|4236.6|4241.2|4229.2|4250.2|4238.2|4239.7|4227.7|40
1619166000000|2021-04-23 08:20:00|4240.7|4228.7|4233.6|4221.6|4241.7|4229.7|4233.6|4221.6|68
1619166300000|2021-04-23 08:25:00|4235.1|4223.1|4225.3|4213.3|4239.6|4227.6|4224.8|4212.8|169
1619166600000|2021-04-23 08:30:00|4225.8|4213.8|4226.9|4214.9|4229.4|4217.4|4221.7|4209.7|61
1619166900000|2021-04-23 08:35:00|4226.3|4214.3|4219.2|4207.2|4226.9|4214.9|4215.8|4203.8|39
1619167200000|2021-04-23 08:40:00|4219.3|4207.3|4220.2|4208.2|4221.3|4209.3|4213.8|4201.8|23
1619167500000|2021-04-23 08:45:00|4222.2|4210.2|4220.3|4208.3|4225.7|4213.7|4220.2|4208.2|31
1619167800000|2021-04-23 08:50:00|4220.2|4208.2|4222.6|4210.6|4223.7|4211.7|4220.2|4208.2|53
1619168100000|2021-04-23 08:55:00|4223.1|4211.1|4225.5|4213.5|4225.5|4213.5|4222.1|4210.1|10
1619168400000|2021-04-23 09:00:00|4224.6|4212.6|4206.8|4194.8|4226.6|4214.6|4206.8|4194.8|52
1619168700000|2021-04-23 09:05:00|4206.4|4194.4|4166.8|4154.8|4207.4|4195.4|4166.8|4154.8|129
1619169000000|2021-04-23 09:10:00|4166.2|4154.2|4157.4|4145.4|4166.3|4154.3|4145.3|4133.3|127
1619169300000|2021-04-23 09:15:00|4157.9|4145.9|4154.5|4142.5|4159.3|4147.3|4149.8|4137.8|54
1619169600000|2021-04-23 09:20:00|4153.5|4141.5|4152.4|4140.4|4154.5|4142.5|4146.4|4134.4|80
1619169900000|2021-04-23 09:25:00|4150.5|4138.5|4153|4141|4155.5|4143.5|4148.5|4136.5|39
1619170200000|2021-04-23 09:30:00|4152.9|4140.9|4148.8|4136.8|4158|4146|4147.3|4135.3|8
1619170500000|2021-04-23 09:35:00|4148.3|4136.3|4157.9|4145.9|4158.5|4146.5|4142.6|4130.6|121
1619170800000|2021-04-23 09:40:00|4158|4146|4158.3|4146.3|4159.9|4147.9|4153.4|4141.4|92
1619171100000|2021-04-23 09:45:00|4158.2|4146.2|4142.6|4130.6|4159.7|4147.7|4142.6|4130.6|21
1619171400000|2021-04-23 09:50:00|4142.1|4130.1|4129.1|4117.1|4147.2|4135.2|4127.1|4115.1|330
1619171700000|2021-04-23 09:55:00|4129|4117|4119.7|4107.7|4129.1|4117.1|4110.3|4098.3|263
1619404200000|2021-04-26 02:30:00|4176.5|4164.5|4160.2|4148.2|4184.5|4172.5|4139.2|4121.2|113
1619404500000|2021-04-26 02:35:00|4160.3|4148.3|4153.3|4141.3|4163.9|4151.9|4145.9|4133.4|62
1619404800000|2021-04-26 02:40:00|4154.3|4142.3|4150.3|4138.3|4158.4|4146.4|4147.3|4135.3|69
1619405100000|2021-04-26 02:45:00|4149.9|4137.9|4138.2|4126.2|4154.7|4142.7|4132.3|4120.3|140
1619405400000|2021-04-26 02:50:00|4138.6|4126.6|4133.3|4121.3|4139.3|4127.3|4124.4|4112.4|37
1619405700000|2021-04-26 02:55:00|4133.2|4121.2|4120.7|4108.7|4140.1|4128|4117.9|4105.9|46
1619406000000|2021-04-26 03:00:00|4120.2|4108.2|4136.2|4124.2|4137.7|4125.7|4112.8|4100.8|44
1619406300000|2021-04-26 03:05:00|4134.2|4122.2|4123.8|4111.8|4137.7|4125.7|4123.1|4111.1|4
1619406600000|2021-04-26 03:10:00|4124.6|4112.6|4106|4094|4127.6|4115.6|4104.4|4092.4|70
1619406900000|2021-04-26 03:15:00|4106.1|4094.1|4103.1|4091.1|4113.4|4101.4|4097.6|4085.6|91
1619407200000|2021-04-26 03:20:00|4103.5|4091.5|4097.4|4085.4|4104.7|4092.7|4097.3|4085.3|23
1619407500000|2021-04-26 03:25:00|4096.8|4084.8|4078.6|4066.6|4096.8|4084.8|4077.7|4065.7|94
1619407800000|2021-04-26 03:30:00|4078.7|4066.7|4082.6|4070.6|4083.8|4071.8|4076.1|4064.1|79
1619408100000|2021-04-26 03:35:00|4082.2|4070.2|4068.3|4056.3|4082.2|4070.2|4062.9|4050.9|36
1619408400000|2021-04-26 03:40:00|4068.4|4056.4|4060.7|4048.7|4068.6|4056.6|4060.2|4048.2|102
1619408700000|2021-04-26 03:45:00|4061.2|4049.2|4064.5|4052.5|4064.5|4052.5|4059.6|4047.6|40
1619409000000|2021-04-26 03:50:00|4064.1|4052.1|4068.5|4056.5|4069|4057|4064.1|4052.1|52
1619409300000|2021-04-26 03:55:00|4068.6|4056.6|4063.4|4051.4|4069.2|4057.2|4063.4|4051.4|101
1619409600000|2021-04-26 04:00:00|4063.8|4051.8|4072.3|4060.3|4073.5|4061.5|4063.8|4051.8|23
1619409900000|2021-04-26 04:05:00|4071.9|4059.9|4070.7|4058.7|4075.3|4063.3|4066.3|4054.3|27
1619410200000|2021-04-26 04:10:00|4072.3|4056.3|4068.5|4056.5|4072.3|4059.8|4067.9|4055.9|1
1619410500000|2021-04-26 04:15:00|4068|4056|4072.4|4060.4|4072.4|4060.4|4067.8|4055.8|0
1619410800000|2021-04-26 04:20:00|4072.8|4060.8|4069.1|4057.1|4072.9|4060.9|4066|4054|27
1619411100000|2021-04-26 04:25:00|4068.6|4056.6|4066.9|4054.9|4068.6|4056.6|4063|4051|108
1619418600000|2021-04-26 06:30:00|4046.1|4030.1|4026|4014|4046.7|4034.7|4024.8|4012.8|151
1619418900000|2021-04-26 06:35:00|4025.4|4013.4|4021|4009|4027.4|4015.4|4020.5|4008.5|234
1619419200000|2021-04-26 06:40:00|4021.1|4009.1|4019.4|4007.4|4029.9|4017.9|4018.9|4006.9|216
1619419500000|2021-04-26 06:45:00|4019.8|4007.8|4035.5|4023.5|4035.5|4023.5|4019.5|4007.5|141
1619419800000|2021-04-26 06:50:00|4035.1|4023.1|4028.7|4016.7|4036.3|4024.3|4028.7|4016.7|150
1619420100000|2021-04-26 06:55:00|4029.7|4017.7|4041.8|4029.8|4044.1|4032.1|4029.7|4017.7|128
1619420400000|2021-04-26 07:00:00|4041.2|4029.2|4036.3|4024.3|4041.2|4029.2|4035.2|4023.2|87
1619420700000|2021-04-26 07:05:00|4035.6|4023.6|4044.8|4032.8|4047.5|4035.5|4035.6|4023.6|121
1619421000000|2021-04-26 07:10:00|4044.2|4032.2|4040.7|4028.7|4044.3|4032.3|4031.8|4019.8|35
1619421300000|2021-04-26 07:15:00|4040.8|4028.8|4053.7|4041.7|4054.2|4042.2|4039.8|4027.8|3
1619421600000|2021-04-26 07:20:00|4053.3|4041.3|4072|4060|4072|4060|4052.6|4040.6|89
1619421900000|2021-04-26 07:25:00|4072.1|4060.1|4072.9|4060.9|4072.9|4060.9|4061.3|4049.3|55
1619422200000|2021-04-26 07:30:00|4073.3|4061.3|4070.5|4058.5|4073.6|4061.6|4069.7|4057.7|29
1619422500000|2021-04-26 07:35:00|4070.6|4058.6|4067.4|4055.4|4074.4|4062.4|4067.4|4055.4|4
1619422800000|2021-04-26 07:40:00|4067.9|4055.9|4064.4|4052.4|4069.5|4057.5|4059.5|4047.5|19
1619423100000|2021-04-26 07:45:00|4064|4052|4074.4|4062.4|4074.9|4062.9|4063.9|4051.9|29
1619423400000|2021-04-26 07:50:00|4074.9|4062.9|4091|4079|4097.3|4085.3|4072.9|4060.9|42
1619423700000|2021-04-26 07:55:00|4090.6|4078.6|4101.5|4089.5|4107.3|4095.3|4090.4|4078.4|27
1619424000000|2021-04-26 08:00:00|4101|4089|4092|4080|4101.2|4089.2|4089.5|4077.5|10
1619424300000|2021-04-26 08:05:00|4091.9|4079.9|4071.1|4059.1|4092|4080|4070.6|4058.6|83
1619424600000|2021-04-26 08:10:00|4070.6|4058.6|4069.7|4057.7|4070.7|4058.7|4057.8|4045.8|127
1619424900000|2021-04-26 08:15:00|4069|4057|4065.2|4053.2|4071.2|4059.2|4058.7|4046.7|104
1619425200000|2021-04-26 08:20:00|4065.3|4053.3|4039.5|4027.5|4065.4|4053.4|4039.5|4027.5|73
1619425500000|2021-04-26 08:25:00|4039|4027|4042.4|4030.4|4046.4|4034.4|4034|4022|9
1619425800000|2021-04-26 08:30:00|4041.9|4029.9|4055.9|4043.9|4057.4|4045.4|4039.4|4027.4|14
1619426100000|2021-04-26 08:35:00|4054.8|4042.8|4057.7|4045.7|4057.7|4045.7|4049|4037|18
1619426400000|2021-04-26 08:40:00|4057.3|4045.3|4062.8|4050.8|4062.8|4050.8|4053.2|4041.2|20
1619426700000|2021-04-26 08:45:00|4063.3|4051.3|4059.3|4047.3|4064.9|4052.9|4052.1|4040.1|81
1619427000000|2021-04-26 08:50:00|4059.4|4047.4|4055.8|4043.8|4060.3|4048.3|4051.1|4039.1|37
1619427300000|2021-04-26 08:55:00|4055.3|4043.3|4039.2|4027.2|4055.3|4043.3|4039.1|4027.1|28
1619427600000|2021-04-26 09:00:00|4038.7|4026.7|4034.3|4022.3|4043.7|4031.7|4033.1|4021.1|95
1619427900000|2021-04-26 09:05:00|4034.2|4022.2|4041.7|4029.7|4045.4|4033.4|4029.3|4017.3|125
1619428200000|2021-04-26 09:10:00|4041.3|4029.3|4034.7|4022.7|4041.4|4029.4|4033.6|4020.7|24
1619428500000|2021-04-26 09:15:00|4034.1|4022.1|4034.1|4022.1|4035.2|4023.2|4028.6|4016.6|33
1619428800000|2021-04-26 09:20:00|4034.6|4022.6|4038.2|4026.2|4038.6|4026.6|4032.2|4018.7|25
1619429100000|2021-04-26 09:25:00|4037.8|4025.8|4047.2|4035.2|4049.1|4037.1|4033.2|4021.2|44
1619429400000|2021-04-26 09:30:00|4048.9|4036.9|4052.9|4040.9|4058.2|4046.2|4043.8|4031.8|61
1619429700000|2021-04-26 09:35:00|4053.2|4041.2|4057.2|4045.2|4060|4048|4052.6|4040.6|20
1619430000000|2021-04-26 09:40:00|4058|4046|4058.6|4046.6|4058.7|4046.7|4053.3|4041.3|2
1619430300000|2021-04-26 09:45:00|4058.1|4046.1|4046|4034|4059.9|4047.9|4046|4034|74
1619430600000|2021-04-26 09:50:00|4046.5|4034.5|4054.1|4042.1|4054.2|4042.2|4040.6|4028.6|23
1619430900000|2021-04-26 09:55:00|4053.7|4041.7|4061.3|4049.3|4061.8|4049.8|4049.3|4037.3|136
1619490600000|2021-04-27 02:30:00|4087.9|4075.9|4085.6|4073.6|4098.4|4086.4|4083.9|4071.9|162
1619490900000|2021-04-27 02:35:00|4085.2|4073.2|4078|4066|4085.2|4073.2|4077.1|4065.1|25
1619491200000|2021-04-27 02:40:00|4078.1|4066.1|4089.8|4077.8|4091.2|4079.2|4077.5|4065.5|65
1619491500000|2021-04-27 02:45:00|4090.2|4078.2|4100|4088|4102|4090|4090.2|4078.2|52
1619491800000|2021-04-27 02:50:00|4099.5|4087.5|4108.9|4096.9|4111.5|4099.5|4094.6|4082.6|145
1619492100000|2021-04-27 02:55:00|4109.4|4097.4|4118.2|4106.2|4120.3|4108.3|4109.4|4097.4|106
1619492400000|2021-04-27 03:00:00|4118.7|4106.7|4119.3|4107.3|4121.3|4107.7|4114.1|4100.5|54
1619492700000|2021-04-27 03:05:00|4119.8|4107.8|4141.6|4129.6|4142|4130|4119.8|4107.8|68
1619493000000|2021-04-27 03:10:00|4142|4130|4143.6|4131.6|4150.1|4138.1|4137.5|4125.5|114
1619493300000|2021-04-27 03:15:00|4144|4132|4151.8|4139.8|4155.2|4143.2|4144|4132|308
1619493600000|2021-04-27 03:20:00|4151.3|4139.3|4151.7|4139.7|4155.1|4143.1|4148.3|4136.3|54
1619493900000|2021-04-27 03:25:00|4149.4|4137.4|4144.2|4132.2|4153.8|4141.8|4144.2|4132.2|30
1619494200000|2021-04-27 03:30:00|4144.3|4132.3|4149|4137|4149.7|4137.7|4143.8|4131.8|25
1619494500000|2021-04-27 03:35:00|4148.5|4136.5|4148.2|4136.2|4149.1|4137.1|4147.6|4135.6|6
1619494800000|2021-04-27 03:40:00|4148.3|4136.3|4157.1|4145.1|4159.6|4147.6|4147.9|4135.9|120
1619495100000|2021-04-27 03:45:00|4157.6|4145.6|4154|4142|4158.5|4146.5|4150.4|4138.4|5
1619495400000|2021-04-27 03:50:00|4154.9|4142.9|4147.4|4135.4|4155.5|4143.5|4147.4|4135.4|22
1619495700000|2021-04-27 03:55:00|4146.9|4134.9|4141.9|4129.9|4147.3|4135.3|4141.4|4129.4|6
1619496000000|2021-04-27 04:00:00|4141.4|4129.4|4157.8|4145.8|4157.8|4145.8|4140.3|4128.3|100
1619496300000|2021-04-27 04:05:00|4156.8|4144.8|4153.6|4141.6|4167.1|4155.1|4153.6|4141.6|149
1619496600000|2021-04-27 04:10:00|4152|4140|4173.7|4161.7|4174.5|4162.5|4150.3|4138.3|88
1619496900000|2021-04-27 04:15:00|4173.3|4161.3|4171.6|4159.6|4175.2|4163.2|4167.6|4155.6|43
1619497200000|2021-04-27 04:20:00|4172.6|4160.6|4179.6|4167.6|4180.7|4168.7|4172.6|4160.6|11
1619497500000|2021-04-27 04:25:00|4179.2|4167.2|4172.3|4160.3|4180.3|4168.3|4160.6|4140.6|24
1619505000000|2021-04-27 06:30:00|4179.4|4167.4|4165.7|4153.7|4186.1|4174.1|4164.9|4152.7|64
1619505300000|2021-04-27 06:35:00|4165.5|4153.5|4153|4141|4165.5|4153.5|4141.8|4129.5|126
1619505600000|2021-04-27 06:40:00|4153.8|4141.8|4149.1|4137.1|4167.7|4155.7|4147|4135|131
1619505900000|2021-04-27 06:45:00|4149|4137|4140.3|4128.3|4155.1|4143.1|4140.2|4128.2|44
1619506200000|2021-04-27 06:50:00|4139.7|4127.7|4145.1|4133.1|4151.8|4139.8|4139.7|4127.7|34
1619506500000|2021-04-27 06:55:00|4144.6|4132.6|4155.8|4143.8|4157.3|4145.3|4144.1|4132.1|25
1619506800000|2021-04-27 07:00:00|4155.9|4143.9|4162.4|4150.4|4163.3|4151.3|4153.7|4141.7|44
1619507100000|2021-04-27 07:05:00|4162|4150|4174.7|4162.7|4176.7|4164.7|4160.6|4148.6|95
1619507400000|2021-04-27 07:10:00|4174.2|4162.2|4177.4|4165.4|4179.7|4167.7|4173.1|4161.1|94
1619507700000|2021-04-27 07:15:00|4177.2|4165.2|4172|4160|4179.1|4167.1|4172|4160|35
1619508000000|2021-04-27 07:20:00|4171.6|4159.6|4172|4160|4177|4165|4169.3|4157.3|9
1619508300000|2021-04-27 07:25:00|4172.5|4160.5|4176.9|4164.9|4179|4167|4172|4160|7
1619508600000|2021-04-27 07:30:00|4176.8|4164.8|4172.1|4160.1|4185|4173|4172.1|4160.1|36
1619508900000|2021-04-27 07:35:00|4171.9|4159.9|4168|4156|4175|4163|4166.4|4154.4|30
1619509200000|2021-04-27 07:40:00|4168.5|4156.5|4158.5|4146.5|4171.6|4159.6|4155.7|4143.7|52
1619509500000|2021-04-27 07:45:00|4157.4|4145.4|4162|4150|4167.8|4155.8|4157.4|4145.4|13
1619509800000|2021-04-27 07:50:00|4161.5|4149.5|4162.2|4150.2|4162.7|4150.7|4159.5|4147.5|12
1619510100000|2021-04-27 07:55:00|4162.3|4150.3|4152.2|4140.2|4163.1|4151.1|4149.7|4137.7|52
1619510400000|2021-04-27 08:00:00|4151.7|4139.7|4149.9|4137.9|4154.4|4142.4|4144.3|4132.3|75
1619510700000|2021-04-27 08:05:00|4150.3|4138.3|4167|4155|4169.5|4157.5|4150.3|4138.3|23
1619511000000|2021-04-27 08:10:00|4167.5|4155.5|4160.1|4148.1|4169.7|4157.7|4159|4147|22
1619511300000|2021-04-27 08:15:00|4159.8|4147.8|4157.5|4145.5|4159.8|4147.8|4149.6|4137.6|13
1619511600000|2021-04-27 08:20:00|4157.9|4145.9|4161.6|4149.6|4163|4151|4156.4|4144.4|7
1619511900000|2021-04-27 08:25:00|4161.5|4149.5|4160.6|4148.6|4164.2|4152.2|4159.4|4147.4|35
1619512200000|2021-04-27 08:30:00|4161.1|4149.1|4161.1|4149.1|4164.2|4152.2|4159.1|4147.1|6
1619512500000|2021-04-27 08:35:00|4160.7|4148.7|4163.7|4151.7|4163.7|4151.7|4159.7|4147.7|14
1619512800000|2021-04-27 08:40:00|4164.2|4152.2|4182.5|4170.5|4185.6|4173.6|4164.2|4152.2|103
1619513100000|2021-04-27 08:45:00|4182|4170|4180.7|4168.7|4186|4174|4175.5|4163.5|33
1619513400000|2021-04-27 08:50:00|4181.2|4169.2|4196.7|4184.7|4201.6|4189.6|4180.2|4168.2|167
1619513700000|2021-04-27 08:55:00|4196.6|4184.6|4202.5|4190.5|4205.7|4193.7|4196.2|4184.2|51
1619514000000|2021-04-27 09:00:00|4203.5|4191.5|4201.2|4189.2|4210.6|4198.6|4200.2|4188.2|72
1619514300000|2021-04-27 09:05:00|4200.7|4188.7|4206.1|4194.1|4206.1|4194.1|4200.7|4188.7|16
1619514600000|2021-04-27 09:10:00|4206.7|4194.7|4201.6|4189.6|4209.1|4197.1|4200.7|4188.7|37
1619514900000|2021-04-27 09:15:00|4202|4190|4215|4203|4216.1|4204.1|4202|4190|98
1619515200000|2021-04-27 09:20:00|4214.2|4202.2|4211.6|4199.6|4219|4207|4210.4|4198.4|95
1619515500000|2021-04-27 09:25:00|4212.6|4200.6|4218.1|4206.1|4218.1|4206.1|4210.6|4198.6|23
1619515800000|2021-04-27 09:30:00|4218.2|4206.2|4208.7|4196.7|4219.8|4207.8|4206.5|4194.5|56
1619516100000|2021-04-27 09:35:00|4209.2|4197.2|4204.5|4192.5|4212.7|4200.7|4203|4191|38
1619516400000|2021-04-27 09:40:00|4204.4|4192.4|4201.8|4189.8|4208.6|4196.6|4197.3|4185.3|154
1619516700000|2021-04-27 09:45:00|4202.3|4190.3|4212.9|4200.9|4217.5|4205.5|4201.8|4189.8|73
1619517000000|2021-04-27 09:50:00|4213.3|4201.3|4233.3|4221.3|4233.3|4221.3|4212.8|4200.8|112
1619517300000|2021-04-27 09:55:00|4233.8|4221.8|4232.3|4220.3|4238|4226|4220|4208|346
1619577000000|2021-04-28 02:30:00|4078.1|4066.1|4081.4|4065.4|4097.5|4085.5|4073.6|4059.6|174
1619577300000|2021-04-28 02:35:00|4078.2|4066.2|4090.8|4078.8|4094.1|4082.1|4071.7|4059.7|149
1619577600000|2021-04-28 02:40:00|4091.2|4079.2|4089.9|4077.9|4093.9|4081.9|4084.9|4072.9|56
1619577900000|2021-04-28 02:45:00|4089.8|4077.8|4094.4|4082.4|4096.9|4084.9|4080.9|4068.9|64
1619578200000|2021-04-28 02:50:00|4095.2|4083.2|4119.8|4107.8|4120.1|4108.1|4093.4|4081.4|104
1619578500000|2021-04-28 02:55:00|4118.8|4106.8|4120.1|4108.1|4124.2|4112.2|4114.4|4102.4|81
1619578800000|2021-04-28 03:00:00|4120|4108|4111.8|4099.8|4120.3|4108.3|4106.4|4094.4|19
1619579100000|2021-04-28 03:05:00|4111.7|4099.7|4130.2|4118.2|4130.2|4118.2|4105.2|4093.2|40
1619579400000|2021-04-28 03:10:00|4130.3|4118.3|4110.8|4098.8|4131.7|4119.7|4110.8|4097.1|12
1619579700000|2021-04-28 03:15:00|4110.4|4098.4|4115.8|4103.8|4119|4107|4109.9|4097.9|15
1619580000000|2021-04-28 03:20:00|4118.7|4102.7|4113.9|4101.9|4123.1|4111.1|4112.2|4100.2|4
1619580300000|2021-04-28 03:25:00|4114.4|4102.4|4115.4|4103.4|4120.6|4107.3|4112.8|4100.8|19
1619580600000|2021-04-28 03:30:00|4115.9|4103.9|4117.1|4105.1|4119.8|4107.8|4115.9|4103.9|2
1619580900000|2021-04-28 03:35:00|4116.6|4104.6|4119|4107|4119.5|4107.5|4114|4102|15
1619581200000|2021-04-28 03:40:00|4118|4106|4133.3|4121.3|4140.5|4128.5|4118|4106|16
1619581500000|2021-04-28 03:45:00|4131|4119|4130.6|4118.6|4135.3|4123.3|4126.3|4113.4|10
1619581800000|2021-04-28 03:50:00|4130.2|4118.2|4123.2|4111.2|4131.2|4119.2|4121.3|4109.3|0
1619582100000|2021-04-28 03:55:00|4122.8|4110.8|4118.1|4106.1|4124.9|4112.9|4115.7|4103.7|4
1619582400000|2021-04-28 04:00:00|4117.7|4105.7|4114.8|4102.8|4119.7|4107.7|4111|4099|14
1619582700000|2021-04-28 04:05:00|4115.3|4103.3|4119.6|4107.6|4119.9|4107.9|4113.7|4101.7|30
1619583000000|2021-04-28 04:10:00|4119.5|4107.5|4113.1|4101.1|4119.5|4107.5|4109.7|4097.7|19
1619583300000|2021-04-28 04:15:00|4113|4101|4116.7|4104.7|4117.7|4105.7|4113|4101|11
1619583600000|2021-04-28 04:20:00|4116.6|4104.6|4116.7|4104.7|4121.2|4109.2|4115|4103|9
1619583900000|2021-04-28 04:25:00|4116.1|4104.1|4115.9|4103.9|4119.3|4107.3|4114.8|4102.8|40
1619591400000|2021-04-28 06:30:00|4117.1|4105.1|4087.5|4075.5|4117.7|4105.7|4086|4074|137
1619591700000|2021-04-28 06:35:00|4087.8|4075.8|4116.3|4104.3|4116.8|4104.8|4087.8|4075.8|7
1619592000000|2021-04-28 06:40:00|4115.9|4103.9|4098.2|4086.2|4116.2|4104.2|4097.7|4085.7|28
1619592300000|2021-04-28 06:45:00|4097.2|4085.2|4099.4|4087.4|4104.6|4092.6|4096.7|4084.7|9
1619592600000|2021-04-28 06:50:00|4098.6|4086.6|4101.8|4089.8|4103.1|4091.1|4098.6|4086.6|24
1619592900000|2021-04-28 06:55:00|4102.3|4090.3|4106.4|4094.4|4106.6|4094.6|4102|4090|19
1619593200000|2021-04-28 07:00:00|4106.5|4094.5|4110.3|4098.3|4114.4|4102.4|4106.1|4094.1|28
1619593500000|2021-04-28 07:05:00|4110.2|4098.2|4102.6|4090.6|4110.4|4098.4|4099.1|4087.1|68
1619593800000|2021-04-28 07:10:00|4102.2|4090.2|4096.6|4084.6|4104.6|4092.6|4096.5|4084.5|24
1619594100000|2021-04-28 07:15:00|4096.5|4084.5|4083.8|4071.8|4096.8|4084.8|4077.4|4065.4|343
1619594400000|2021-04-28 07:20:00|4084.9|4072.9|4082.5|4070.5|4087.1|4075.1|4080.7|4068.7|20
1619594700000|2021-04-28 07:25:00|4081.8|4069.8|4085.9|4073.9|4087.5|4075.5|4081.4|4069.4|8
1619595000000|2021-04-28 07:30:00|4085.8|4073.8|4087.5|4075.5|4091.5|4079.5|4085.7|4073.7|11
1619595300000|2021-04-28 07:35:00|4086|4074|4083.7|4071.7|4086.5|4074.5|4080.7|4068.7|11
1619595600000|2021-04-28 07:40:00|4084.2|4072.2|4092.3|4080.3|4092.4|4080.4|4078.6|4066.6|33
1619595900000|2021-04-28 07:45:00|4092.2|4080.2|4080.3|4068.3|4092.2|4080.2|4078.4|4066.4|40
1619596200000|2021-04-28 07:50:00|4079.8|4067.8|4080.8|4068.8|4082.3|4070.3|4074.6|4062.6|14
1619596500000|2021-04-28 07:55:00|4080.9|4068.9|4081.6|4069.6|4082.8|4070.8|4077.2|4065.2|9
1619596800000|2021-04-28 08:00:00|4080.6|4068.6|4079.1|4067.1|4080.8|4068.8|4077.9|4065.9|81
1619597100000|2021-04-28 08:05:00|4079.5|4067.5|4083.1|4071.1|4086.1|4074.1|4079.1|4067.1|1
1619597400000|2021-04-28 08:10:00|4082|4070|4086.5|4074.5|4090.7|4078.7|4081.1|4069.1|10
1619597700000|2021-04-28 08:15:00|4086.6|4074.6|4085.5|4073.5|4089.2|4077.2|4083.4|4071.4|4
1619598000000|2021-04-28 08:20:00|4085.3|4073.3|4091.8|4079.8|4092|4080|4083.5|4071.5|6
1619598300000|2021-04-28 08:25:00|4091.2|4079.2|4090.6|4078.6|4091.6|4079.6|4086.8|4074.8|14
1619598600000|2021-04-28 08:30:00|4089.2|4077.2|4088.3|4076.3|4090.2|4078.2|4088.3|4076.3|26
1619598900000|2021-04-28 08:35:00|4089|4077|4089|4077|4089|4077|4086.5|4074.5|53
1619599200000|2021-04-28 08:40:00|4089.5|4077.5|4093.7|4081.7|4094|4082|4088.5|4076.5|16
1619599500000|2021-04-28 08:45:00|4093.3|4081.3|4096.5|4084.5|4099.7|4087.7|4092.8|4080.8|18
1619599800000|2021-04-28 08:50:00|4096.2|4084.2|4101.6|4089.6|4104.4|4092.4|4092.3|4080.3|41
1619600100000|2021-04-28 08:55:00|4102.1|4090.1|4107.1|4095.1|4111|4099|4102.1|4090.1|111
1619600400000|2021-04-28 09:00:00|4107|4095|4107|4095|4108.6|4096.6|4106.5|4094.5|61
1619600700000|2021-04-28 09:05:00|4107.1|4095.1|4110.5|4098.5|4114.7|4102.7|4106.2|4094.2|132
1619601000000|2021-04-28 09:10:00|4110.9|4098.9|4099.5|4087.5|4111|4099|4091.4|4079.4|38
1619601300000|2021-04-28 09:15:00|4099.6|4087.6|4098.6|4086.6|4103|4091|4098.6|4086.6|33
1619601600000|2021-04-28 09:20:00|4098.5|4086.5|4105.3|4093.3|4107.7|4095.7|4097.3|4085.3|20
1619601900000|2021-04-28 09:25:00|4105.5|4093.5|4104.4|4092.4|4107.4|4095.4|4103.5|4091.5|47
1619602200000|2021-04-28 09:30:00|4104.8|4092.8|4111.3|4099.3|4114.8|4102.8|4104.8|4092.8|72
1619602500000|2021-04-28 09:35:00|4111.7|4099.7|4120.8|4108.8|4121.4|4109.4|4111.7|4099.7|22
1619602800000|2021-04-28 09:40:00|4120.7|4108.7|4125.9|4113.9|4127.3|4115.3|4118.5|4106.5|102
1619603100000|2021-04-28 09:45:00|4126|4114|4128.4|4116.4|4133.2|4121.2|4125.9|4113.9|88
1619603400000|2021-04-28 09:50:00|4128.8|4116.8|4123.6|4111.6|4128.8|4116.8|4121.1|4109.1|44
1619603700000|2021-04-28 09:55:00|4123.4|4111.4|4123.4|4111.4|4126|4114|4113.9|4101.9|199
1619749800000|2021-04-30 02:30:00|4165.3|4153.3|4135.7|4123.7|4166.3|4153.3|4135.3|4123.3|237
1619750100000|2021-04-30 02:35:00|4135.3|4123.3|4124.6|4112.6|4136.2|4124.2|4124.6|4112.6|201
1619750400000|2021-04-30 02:40:00|4124.9|4112.9|4119.6|4107.6|4124.9|4112.9|4112.7|4100.7|257
1619750700000|2021-04-30 02:45:00|4119.5|4107.5|4130|4118|4131.7|4119.7|4119.4|4107.4|14
1619751000000|2021-04-30 02:50:00|4130.1|4118.1|4125.1|4113.1|4132.5|4118.6|4116.7|4104.7|53
1619751300000|2021-04-30 02:55:00|4125.3|4113.3|4120.2|4108.2|4126.7|4114.7|4118.1|4106.1|13
1619751600000|2021-04-30 03:00:00|4119.7|4107.7|4128.1|4112.1|4131.4|4119.3|4116.9|4104.9|14
1619751900000|2021-04-30 03:05:00|4128.3|4112.3|4120.2|4108.2|4128.3|4115.5|4120.2|4108.2|1
1619752200000|2021-04-30 03:10:00|4119.7|4107.7|4121.4|4109.4|4126.4|4114.4|4119.2|4106.2|0
1619752500000|2021-04-30 03:15:00|4121.1|4109.1|4118.3|4106.3|4122.2|4110.2|4117.5|4105.5|24
1619752800000|2021-04-30 03:20:00|4118.4|4106.4|4111.3|4099.3|4119|4107|4110.6|4098.6|141
1619753100000|2021-04-30 03:25:00|4111|4099|4101.6|4089.6|4111.1|4099.1|4099.7|4087.7|146
1619753400000|2021-04-30 03:30:00|4101.3|4089.3|4100.8|4088.8|4101.3|4089.3|4100.1|4088.1|16
1619753700000|2021-04-30 03:35:00|4100.2|4088.2|4097|4085|4100.2|4088.2|4094.4|4082.4|115
1619754000000|2021-04-30 03:40:00|4096.6|4084.6|4096.4|4084.4|4097.4|4085.4|4094.9|4082.9|52
1619754300000|2021-04-30 03:45:00|4096.3|4084.3|4096.2|4084.2|4100.6|4088.6|4092.1|4080.1|179
1619754600000|2021-04-30 03:50:00|4096.1|4084.1|4086.5|4074.5|4096.1|4084.1|4086.1|4074.1|42
1619754900000|2021-04-30 03:55:00|4086.8|4074.8|4089.3|4077.3|4090.4|4078.4|4086.1|4074.1|11
1619755200000|2021-04-30 04:00:00|4089.7|4077.7|4086.2|4074.2|4091.2|4079.2|4086.2|4074.2|50
1619755500000|2021-04-30 04:05:00|4086.1|4074.1|4087|4075|4090.9|4078.9|4085.7|4073.7|18
1619755800000|2021-04-30 04:10:00|4086.8|4074.8|4068|4056|4088.3|4076.3|4068|4056|55
1619756100000|2021-04-30 04:15:00|4068.8|4056.8|4069.5|4057.5|4073.5|4061.5|4066.2|4054.2|70
1619756400000|2021-04-30 04:20:00|4069.8|4057.8|4070.7|4058.7|4070.8|4058.8|4067.5|4055.5|25
1619756700000|2021-04-30 04:25:00|4071.1|4059.1|4072.1|4060.1|4072.4|4060.4|4070.8|4058.8|7
1619764200000|2021-04-30 06:30:00|4073.9|4061.9|4059.5|4047.5|4074.2|4062.2|4056.7|4044.7|51
1619764500000|2021-04-30 06:35:00|4059.9|4047.9|4049|4037|4059.9|4047.9|4049|4037|43
1619764800000|2021-04-30 06:40:00|4049.1|4037.1|4060.9|4048.9|4065.3|4053.3|4049.1|4037.1|72
1619765100000|2021-04-30 06:45:00|4060.8|4048.8|4056|4044|4065.2|4053.2|4056|4044|7
1619765400000|2021-04-30 06:50:00|4055.2|4043.2|4057.1|4045.1|4058|4046|4050|4038|2
1619765700000|2021-04-30 06:55:00|4057.3|4045.3|4066.7|4054.7|4067.5|4055.5|4057.3|4044.1|19
1619766000000|2021-04-30 07:00:00|4066.8|4054.8|4076.1|4064.1|4076.4|4064.4|4066.5|4054.5|6
1619766300000|2021-04-30 07:05:00|4075.6|4063.6|4062.2|4050.2|4079.3|4067.3|4061.8|4049.8|15
1619766600000|2021-04-30 07:10:00|4062.7|4050.7|4062.2|4050.2|4065.6|4053.6|4062.2|4050.2|32
1619766900000|2021-04-30 07:15:00|4062.1|4050.1|4052.7|4040.7|4062.1|4050.1|4052.7|4040.7|31
1619767200000|2021-04-30 07:20:00|4052.9|4040.9|4056.6|4044.6|4058.9|4046.9|4049.5|4037.5|18
1619767500000|2021-04-30 07:25:00|4056.9|4044.9|4055.7|4043.7|4058.2|4046.2|4051.1|4039.1|15
1619767800000|2021-04-30 07:30:00|4055.8|4043.8|4053.6|4041.6|4059.7|4047.7|4053|4041|26
1619768100000|2021-04-30 07:35:00|4053.4|4041.4|4054|4042|4055|4043|4049|4037|72
1619768400000|2021-04-30 07:40:00|4053.4|4041.4|4044.7|4032.7|4053.4|4041.4|4044.7|4032.7|61
1619768700000|2021-04-30 07:45:00|4044.6|4032.6|4049|4037|4050|4038|4043.7|4031.7|14
1619769000000|2021-04-30 07:50:00|4048|4036|4048.3|4036.3|4050|4038|4045.5|4033.5|0
1619769300000|2021-04-30 07:55:00|4048.4|4036.4|4047.5|4035.5|4050.5|4038.5|4047|4035|49
1619769600000|2021-04-30 08:00:00|4047.4|4035.4|4056.2|4044.2|4056.3|4044.3|4047|4035|42
1619769900000|2021-04-30 08:05:00|4055.8|4043.8|4058.4|4046.4|4058.8|4046.8|4054.3|4042.3|29
1619770200000|2021-04-30 08:10:00|4057.9|4045.9|4061.4|4049.4|4064|4052|4057.4|4045.4|27
1619770500000|2021-04-30 08:15:00|4061|4049|4059.9|4047.9|4065.7|4053.7|4058.7|4046.7|25
1619770800000|2021-04-30 08:20:00|4060.4|4048.4|4061.8|4049.8|4063.8|4051.8|4059.3|4047.3|4
1619771100000|2021-04-30 08:25:00|4062.3|4050.3|4062.8|4050.8|4067|4055|4061.9|4049.9|53
1619771400000|2021-04-30 08:30:00|4062.9|4050.9|4068.1|4056.1|4069|4057|4059.3|4047.3|104
1619771700000|2021-04-30 08:35:00|4067.6|4055.6|4073.9|4061.9|4074.9|4062.9|4067.6|4055.6|14
1619772000000|2021-04-30 08:40:00|4073.4|4061.4|4060.9|4048.9|4074|4062|4060.4|4048.4|4
1619772300000|2021-04-30 08:45:00|4061.4|4049.4|4056.6|4044.6|4068.5|4056.5|4056.6|4044.6|19
1619772600000|2021-04-30 08:50:00|4058.9|4046.9|4057.8|4045.8|4062|4050|4057.3|4045.3|12
1619772900000|2021-04-30 08:55:00|4057.4|4045.4|4053.4|4041.4|4058.4|4046.4|4047.8|4035.8|130
1619773200000|2021-04-30 09:00:00|4052.9|4040.9|4062.4|4050.4|4062.4|4050.4|4051.8|4039.8|141
1619773500000|2021-04-30 09:05:00|4063.5|4051.5|4072.3|4060.3|4077|4065|4063.5|4051.5|57
1619773800000|2021-04-30 09:10:00|4072.8|4060.8|4073.2|4061.2|4075.7|4063.7|4070.1|4058.1|23
1619774100000|2021-04-30 09:15:00|4071.7|4059.7|4061.9|4049.9|4073.3|4061.3|4060.1|4048.1|11
1619774400000|2021-04-30 09:20:00|4061.8|4049.8|4065.8|4053.8|4067.1|4055.1|4059.4|4047.4|21
1619774700000|2021-04-30 09:25:00|4065.9|4053.9|4064.4|4052.4|4065.9|4053.9|4060.9|4048.9|16
1619775000000|2021-04-30 09:30:00|4063.9|4051.9|4065.9|4053.9|4065.9|4053.9|4061.9|4049.9|15
1619775300000|2021-04-30 09:35:00|4065.7|4053.7|4064.4|4052.4|4068.9|4056.9|4063.4|4051.4|31
1619775600000|2021-04-30 09:40:00|4064.6|4052.6|4075.8|4063.8|4076.2|4064.2|4064.6|4052.6|24
1619775900000|2021-04-30 09:45:00|4076.2|4064.2|4070.9|4058.9|4083.5|4071.5|4070.9|4058.9|15
1619776200000|2021-04-30 09:50:00|4070.7|4058.7|4069.7|4057.7|4076.2|4062.7|4067.9|4055.9|40
1619776500000|2021-04-30 09:55:00|4070.7|4058.7|4056|4044|4070.7|4058.7|4052.5|4040.5|210
1620009000000|2021-05-03 02:30:00|4184.3|4172.3|4189.7|4177.7|4204.1|4188.6|4141.7|4121.7|75
1620009300000|2021-05-03 02:35:00|4189.1|4177.1|4197.3|4185.3|4201.8|4189.8|4188.5|4176.5|90
1620009600000|2021-05-03 02:40:00|4197.8|4185.8|4200.7|4188.7|4201|4189|4191|4179|66
1620009900000|2021-05-03 02:45:00|4201|4189|4221.4|4209.4|4222.5|4210.5|4201|4189|99
1620010200000|2021-05-03 02:50:00|4221.3|4209.3|4227.9|4215.9|4240.6|4228.6|4220.8|4208.8|66
1620010500000|2021-05-03 02:55:00|4228.1|4216.1|4215.2|4203.2|4228.6|4216.6|4213.4|4197.4|33
1620010800000|2021-05-03 03:00:00|4214.7|4202.7|4215.7|4203.7|4217.5|4205.5|4204.8|4192.8|10
1620011100000|2021-05-03 03:05:00|4215.5|4203.5|4213.3|4201.3|4221.1|4207.8|4207.8|4195.8|31
1620011400000|2021-05-03 03:10:00|4213|4201|4215.6|4203.6|4217.3|4205.3|4212.5|4200.5|2
1620011700000|2021-05-03 03:15:00|4215.4|4203.4|4201.5|4189.5|4215.6|4203.6|4199.4|4187.4|16
1620012000000|2021-05-03 03:20:00|4202|4190|4207.7|4195.7|4208.9|4196.9|4200.5|4188.5|111
1620012300000|2021-05-03 03:25:00|4209.2|4197.2|4207.2|4195.2|4212.3|4200.3|4204.2|4192.2|18
1620012600000|2021-05-03 03:30:00|4206.6|4194.6|4213.4|4201.4|4216.9|4204.9|4203.6|4191.6|29
1620012900000|2021-05-03 03:35:00|4213.7|4201.7|4210|4198|4221.9|4209.9|4209.2|4197.2|59
1620013200000|2021-05-03 03:40:00|4209.7|4197.7|4205.3|4193.3|4209.7|4197.7|4199.8|4187.1|2
1620013500000|2021-05-03 03:45:00|4205.1|4193.1|4206.7|4190.7|4209.4|4197.4|4203.8|4190.4|2
1620013800000|2021-05-03 03:50:00|4206.2|4190.2|4201|4189|4207.7|4193.7|4196.6|4184.6|22
1620014100000|2021-05-03 03:55:00|4200.7|4188.7|4193|4181|4200.7|4188.7|4192.6|4180.6|77
1620014400000|2021-05-03 04:00:00|4193.3|4181.3|4199.8|4187.8|4202.7|4190.7|4193.3|4181.3|32
1620014700000|2021-05-03 04:05:00|4200|4188|4200.6|4188.6|4207.1|4195.1|4200|4188|9
1620015000000|2021-05-03 04:10:00|4201.1|4189.1|4202.4|4190.4|4202.9|4190.9|4198.9|4186.4|32
1620015300000|2021-05-03 04:15:00|4202.9|4190.9|4190.2|4178.2|4202.9|4190.9|4188.5|4176.5|42
1620015600000|2021-05-03 04:20:00|4189.5|4177.5|4193.7|4181.7|4198.9|4186.9|4188.8|4176.8|34
1620015900000|2021-05-03 04:25:00|4193.4|4181.4|4190.5|4178.5|4197.4|4184.7|4186.4|4174.4|64
1620023400000|2021-05-03 06:30:00|4198.2|4182.2|4200.9|4188.9|4212.3|4200.3|4198.2|4182.2|78
1620023700000|2021-05-03 06:35:00|4200.8|4188.8|4195.9|4183.9|4209.1|4197.1|4195.9|4183.9|26
1620024000000|2021-05-03 06:40:00|4195.3|4183.3|4173.5|4161.5|4195.3|4183.3|4171.5|4159.5|10
1620024300000|2021-05-03 06:45:00|4173.8|4161.8|4186.4|4174.4|4187.2|4175.2|4173.8|4161.8|11
1620024600000|2021-05-03 06:50:00|4186.5|4174.5|4204.1|4188.1|4204.1|4189.2|4186.4|4174.4|45
1620024900000|2021-05-03 06:55:00|4201.8|4189.8|4205.1|4193.1|4209.6|4197.6|4201.1|4188.4|88
1620025200000|2021-05-03 07:00:00|4204.8|4192.8|4193.6|4181.6|4205.5|4193.5|4192.4|4180.4|23
1620025500000|2021-05-03 07:05:00|4193.4|4181.4|4214.8|4202.8|4214.8|4202.8|4193.1|4181.1|55
1620025800000|2021-05-03 07:10:00|4215.1|4203.1|4202.1|4190.1|4218.1|4206.1|4201.7|4189.7|57
1620026100000|2021-05-03 07:15:00|4202.2|4190.2|4221.5|4209.5|4224|4212|4202.1|4190.1|113
1620026400000|2021-05-03 07:20:00|4221|4209|4229.8|4217.8|4230.6|4218.6|4217|4205|90
1620026700000|2021-05-03 07:25:00|4230.3|4218.3|4242.8|4230.8|4243.3|4231.3|4230.1|4218.1|89
1620027000000|2021-05-03 07:30:00|4243|4231|4240.5|4228.5|4243.9|4231.9|4230.3|4218.3|77
1620027300000|2021-05-03 07:35:00|4240|4228|4250.6|4238.6|4252.6|4240.6|4238.5|4226.5|21
1620027600000|2021-05-03 07:40:00|4250.9|4238.9|4258.2|4246.2|4261|4249|4246.1|4234.1|95
1620027900000|2021-05-03 07:45:00|4258|4246|4254|4242|4258.4|4246.4|4253.3|4241.3|17
1620028200000|2021-05-03 07:50:00|4254.3|4242.3|4251.7|4239.7|4254.5|4242.5|4247.6|4235.6|22
1620028500000|2021-05-03 07:55:00|4252|4240|4244.7|4232.7|4252.2|4240.2|4244.2|4232.2|25
1620028800000|2021-05-03 08:00:00|4246.2|4234.2|4245.3|4233.3|4253.4|4241.4|4242.3|4230.3|22
1620029100000|2021-05-03 08:05:00|4244.7|4232.7|4248.4|4236.4|4248.7|4236.7|4240.2|4228.2|12
1620029400000|2021-05-03 08:10:00|4248.7|4236.7|4244.6|4232.6|4248.9|4236.9|4239.9|4227.9|28
1620029700000|2021-05-03 08:15:00|4245.3|4233.3|4254.6|4242.6|4255.4|4243.4|4244.2|4231.7|2
1620030000000|2021-05-03 08:20:00|4255.1|4243.1|4248.7|4236.7|4255.4|4243.4|4246.7|4234.5|44
1620030300000|2021-05-03 08:25:00|4250.2|4238.2|4249.8|4237.8|4252.7|4240.1|4244.9|4232.9|6
1620030600000|2021-05-03 08:30:00|4250.1|4238.1|4251.7|4239.7|4253.4|4241.4|4249.1|4237.1|12
1620030900000|2021-05-03 08:35:00|4252|4240|4259|4247|4259.2|4247.2|4252|4240|135
1620031200000|2021-05-03 08:40:00|4259.2|4247.2|4257|4241|4261.1|4249.1|4253.4|4240.9|10
1620031500000|2021-05-03 08:45:00|4254|4242|4238.6|4226.6|4255|4242|4238.6|4226.6|12
1620031800000|2021-05-03 08:50:00|4238.8|4226.8|4239.7|4227.7|4240.3|4228.3|4235.4|4223.4|25
1620032100000|2021-05-03 08:55:00|4239.2|4227.2|4245.6|4233.6|4245.8|4233.6|4239.2|4227.2|7
1620032400000|2021-05-03 09:00:00|4245.4|4233.4|4246.4|4234.4|4246.6|4234.6|4240.7|4228.7|7
1620032700000|2021-05-03 09:05:00|4246.2|4234.2|4227.4|4215.4|4246.2|4234.2|4227.4|4215.4|36
1620033000000|2021-05-03 09:10:00|4227.7|4215.7|4220.6|4208.6|4233.5|4221.5|4220.1|4208.1|84
1620033300000|2021-05-03 09:15:00|4221.1|4209.1|4214.9|4202.9|4225.5|4210.3|4210.7|4198.7|43
1620033600000|2021-05-03 09:20:00|4215.4|4203.4|4223|4211|4227|4214.1|4215|4201.8|1
1620033900000|2021-05-03 09:25:00|4224|4212|4221.3|4209.3|4229.9|4217.9|4220.3|4206.8|1
1620034200000|2021-05-03 09:30:00|4220.9|4208.9|4223.5|4211.5|4223.9|4211.6|4213.2|4201.2|2
1620034500000|2021-05-03 09:35:00|4223.6|4211.6|4220.1|4208.1|4224.6|4212.6|4214.6|4201.2|5
1620034800000|2021-05-03 09:40:00|4220.6|4208.6|4217.6|4205.6|4223.3|4211.2|4216|4204|15
1620035100000|2021-05-03 09:45:00|4217.9|4205.9|4218.5|4206.5|4224.9|4211.9|4214.4|4202.4|34
1620035400000|2021-05-03 09:50:00|4218.1|4206.1|4251|4235|4257.3|4245.3|4217.2|4204.8|52
1620035700000|2021-05-03 09:55:00|4253.6|4233.6|4242.2|4222.2|4256.2|4244|4234.3|4218.3|210
1620095400000|2021-05-04 02:30:00|4182.5|4170.5|4159.4|4147.4|4189.8|4176.1|4159.4|4145.6|72
1620095700000|2021-05-04 02:35:00|4158.9|4146.9|4160.5|4148.5|4162.4|4150.4|4140.3|4126.8|81
1620096000000|2021-05-04 02:40:00|4160.3|4148.3|4165.4|4153.4|4179.1|4167.1|4158.2|4146.2|13
1620096300000|2021-05-04 02:45:00|4164.4|4152.4|4164.1|4152.1|4173.7|4161.7|4157.6|4145.6|6
1620096600000|2021-05-04 02:50:00|4164.6|4152.6|4166.6|4154.6|4167.3|4155.3|4160.7|4148.7|13
1620096900000|2021-05-04 02:55:00|4166.3|4154.3|4169.6|4157.6|4177.6|4165.6|4160.9|4148.2|27
1620097200000|2021-05-04 03:00:00|4169.9|4157.9|4173.5|4161.5|4176.6|4164.6|4169.9|4157.9|6
1620097500000|2021-05-04 03:05:00|4174|4162|4173.8|4161.8|4174.5|4162.5|4172.2|4160.2|25
1620097800000|2021-05-04 03:10:00|4173.5|4161.5|4176|4164|4179.4|4167.4|4172.8|4160.8|29
1620098100000|2021-05-04 03:15:00|4175.3|4163.3|4175.2|4163.2|4179.3|4167.3|4174.6|4162.6|1
1620098400000|2021-05-04 03:20:00|4174.5|4162.5|4174.6|4162.6|4176.3|4164.3|4172.8|4160.8|6
1620098700000|2021-05-04 03:25:00|4175.1|4163.1|4188.1|4176.1|4189.8|4177.8|4174.1|4162.1|47
1620099000000|2021-05-04 03:30:00|4187.4|4175.4|4197.9|4185.9|4199.9|4187.9|4186.7|4174.7|48
1620099300000|2021-05-04 03:35:00|4197.6|4185.6|4197.1|4185.1|4208.4|4196.4|4193.7|4181.7|40
1620099600000|2021-05-04 03:40:00|4196.6|4184.6|4204.8|4192.8|4205.6|4193.6|4195.4|4183.4|30
1620099900000|2021-05-04 03:45:00|4204.1|4192.1|4204.8|4192.8|4206.3|4194.3|4202.5|4190.5|21
1620100200000|2021-05-04 03:50:00|4204.3|4192.3|4210.1|4198.1|4210.1|4198.1|4202.6|4190.6|33
1620100500000|2021-05-04 03:55:00|4209.3|4197.3|4212.1|4200.1|4217.9|4205.9|4206.1|4194.1|20
1620100800000|2021-05-04 04:00:00|4211.6|4199.6|4212.4|4200.4|4213|4200.4|4203.9|4191.9|56
1620101100000|2021-05-04 04:05:00|4213.4|4201.4|4205.9|4193.9|4215.2|4201.6|4203.7|4191.7|7
1620101400000|2021-05-04 04:10:00|4206.2|4194.2|4210.7|4198.7|4214|4200|4206.2|4193.2|0
1620101700000|2021-05-04 04:15:00|4210.1|4198.1|4199.1|4187.1|4212.7|4200.7|4196.5|4184.5|16
1620102000000|2021-05-04 04:20:00|4199.3|4187.3|4203.2|4191.2|4205.6|4192.6|4199.3|4187.3|0
1620102300000|2021-05-04 04:25:00|4203.7|4191.7|4208.5|4196.5|4212.8|4199.8|4202.7|4190.7|11
1620109800000|2021-05-04 06:30:00|4207.9|4191.9|4218.9|4206.9|4228.9|4216.9|4199.6|4187.6|4
1620110100000|2021-05-04 06:35:00|4219.6|4207.6|4228.8|4216.8|4232.8|4220.8|4215.8|4202.8|3
1620110400000|2021-05-04 06:40:00|4229.3|4217.3|4225.8|4213.8|4230.8|4218.8|4223.8|4211.8|0
1620110700000|2021-05-04 06:45:00|4225.5|4213.5|4224.4|4212.4|4226.6|4214.6|4222.1|4210.1|32
1620111000000|2021-05-04 06:50:00|4224|4212|4237.4|4225.4|4238.9|4226.9|4220.9|4208.9|37
1620111300000|2021-05-04 06:55:00|4237.6|4225.6|4225.7|4213.7|4238.4|4226.4|4225.7|4213.7|97
1620111600000|2021-05-04 07:00:00|4226.2|4214.2|4231.4|4219.4|4234.5|4221.4|4225.3|4213.3|9
1620111900000|2021-05-04 07:05:00|4231.7|4219.7|4231.4|4219.4|4233.5|4221.5|4227|4215|5
1620112200000|2021-05-04 07:10:00|4231.1|4219.1|4230.1|4218.1|4231.9|4219.9|4221.3|4209.3|61
1620112500000|2021-05-04 07:15:00|4232|4220|4235.7|4223.7|4238.7|4226.7|4232|4220|9
1620112800000|2021-05-04 07:20:00|4236.2|4224.2|4235.7|4223.7|4238.4|4226.4|4232.2|4220.2|6
1620113100000|2021-05-04 07:25:00|4235.2|4223.2|4218.7|4206.7|4235.2|4223.2|4215.4|4203.4|57
1620113400000|2021-05-04 07:30:00|4219.2|4207.2|4223.9|4211.9|4223.9|4211.9|4209.3|4197.3|2
1620113700000|2021-05-04 07:35:00|4223.6|4211.6|4228.8|4216.8|4231.4|4219.4|4221.9|4209.9|14
1620114000000|2021-05-04 07:40:00|4228.1|4216.1|4229.3|4217.3|4229.3|4217.3|4221.4|4209.4|16
1620114300000|2021-05-04 07:45:00|4229.1|4217.1|4226.9|4214.9|4231.4|4219.4|4225.1|4213.1|4
1620114600000|2021-05-04 07:50:00|4228.6|4216.6|4227.7|4215.7|4234|4222|4225.5|4213.5|11
1620114900000|2021-05-04 07:55:00|4227.9|4215.9|4228.7|4216.7|4230.7|4218.7|4222|4210|0
1620115200000|2021-05-04 08:00:00|4228.4|4216.4|4230.5|4218.5|4232.7|4220.7|4222.1|4210.1|20
1620115500000|2021-05-04 08:05:00|4230.2|4218.2|4249.8|4237.8|4251.2|4239.2|4230.2|4218.2|61
1620115800000|2021-05-04 08:10:00|4249.6|4237.6|4247.4|4235.4|4251.8|4239.8|4244.6|4232.6|23
1620116100000|2021-05-04 08:15:00|4247.7|4235.7|4250.4|4238.4|4253|4241|4245.9|4233.9|6
1620116400000|2021-05-04 08:20:00|4249.9|4237.9|4248.4|4236.4|4253.9|4241.9|4246.2|4234.2|2
1620116700000|2021-05-04 08:25:00|4248.9|4236.9|4248.2|4236.2|4254.1|4242.1|4247.1|4235.1|25
1620117000000|2021-05-04 08:30:00|4248|4236|4235.2|4223.2|4249.2|4237.2|4234|4222|17
1620117300000|2021-05-04 08:35:00|4235.4|4223.4|4243.6|4231.6|4245.8|4233.8|4233.7|4221.7|2
1620117600000|2021-05-04 08:40:00|4244.1|4232.1|4250.6|4238.6|4250.9|4238.9|4244.1|4232.1|26
1620117900000|2021-05-04 08:45:00|4250.8|4238.8|4251.9|4239.9|4253.4|4241.4|4243.9|4231.9|28
1620118200000|2021-05-04 08:50:00|4252.4|4240.4|4250.5|4238.5|4259.8|4247.8|4249.1|4236.6|22
1620118500000|2021-05-04 08:55:00|4250.3|4238.3|4245.5|4233.5|4251.4|4239.4|4242.8|4230.8|2
1620118800000|2021-05-04 09:00:00|4245.1|4233.1|4242.4|4230.4|4247.1|4235.1|4242.4|4230.4|18
1620119100000|2021-05-04 09:05:00|4242.6|4230.6|4247.7|4235.7|4252.9|4240.9|4242.2|4230.2|13
1620119400000|2021-05-04 09:10:00|4247.2|4235.2|4251|4239|4251.5|4239.5|4244.1|4232.1|20
1620119700000|2021-05-04 09:15:00|4253|4241|4255.7|4243.7|4262.4|4250.4|4252.5|4240.5|18
1620120000000|2021-05-04 09:20:00|4255.4|4243.4|4250.9|4238.9|4258.8|4246.8|4248.4|4236.4|0
1620120300000|2021-05-04 09:25:00|4250.4|4238.4|4235.7|4223.7|4251.4|4239.4|4235.7|4223.7|17
1620120600000|2021-05-04 09:30:00|4235|4223|4237.3|4225.3|4242|4230|4233.9|4221.9|21
1620120900000|2021-05-04 09:35:00|4236.7|4224.7|4225.4|4213.4|4241.9|4229.9|4224.4|4212.4|48
1620121200000|2021-05-04 09:40:00|4225.1|4213.1|4210.5|4198.5|4228.9|4216.9|4200.8|4188.8|94
1620121500000|2021-05-04 09:45:00|4210.7|4198.7|4199.5|4187.5|4213|4199.8|4199.5|4187.5|94
1620121800000|2021-05-04 09:50:00|4201.5|4189.5|4210.2|4198.2|4211.3|4199.3|4198.3|4186.3|86
1620122100000|2021-05-04 09:55:00|4210.9|4198.9|4206.9|4194.9|4217.6|4205.6|4204.7|4192.1|130
1620181800000|2021-05-05 02:30:00|4194.7|4182.7|4233.9|4217.9|4233.9|4220.2|4194.7|4182.7|3
1620182100000|2021-05-05 02:35:00|4233.6|4217.6|4236.3|4220.3|4242.1|4229.1|4224|4210.3|11
1620182400000|2021-05-05 02:40:00|4236.9|4220.9|4237.3|4225.3|4244.1|4231|4232.5|4220.5|21
1620182700000|2021-05-05 02:45:00|4237.1|4225.1|4238.2|4226.2|4239|4227|4229.1|4217.1|31
1620183000000|2021-05-05 02:50:00|4237.4|4225.4|4228.9|4216.9|4237.4|4225.4|4228.4|4216.4|27
1620183300000|2021-05-05 02:55:00|4229.2|4217.2|4221.8|4209.8|4233.9|4221.9|4221.8|4209.8|11
1620183600000|2021-05-05 03:00:00|4222.3|4210.3|4201.8|4189.8|4222.3|4210.3|4201.5|4189.5|120
1620183900000|2021-05-05 03:05:00|4201.5|4189.5|4203.5|4191.5|4206.6|4194.6|4198.8|4186.8|57
1620184200000|2021-05-05 03:10:00|4203.4|4191.4|4204.5|4192.5|4204.9|4192.9|4196.3|4184.3|49
1620184500000|2021-05-05 03:15:00|4204.3|4192.3|4199.7|4187.7|4204.9|4192.9|4199.7|4187.7|23
1620184800000|2021-05-05 03:20:00|4199.9|4187.9|4207.1|4195.1|4209.7|4197.7|4198.8|4186.8|46
1620185100000|2021-05-05 03:25:00|4206.9|4194.9|4206.3|4194.3|4208.6|4196.6|4203.9|4191.9|0
1620185400000|2021-05-05 03:30:00|4205.8|4193.8|4208.5|4196.5|4209.2|4197.2|4205.1|4193.1|13
1620185700000|2021-05-05 03:35:00|4208.3|4196.3|4209|4197|4210.2|4198.2|4206|4194|2
1620186000000|2021-05-05 03:40:00|4209.3|4197.3|4208.4|4196.4|4213|4201|4206.2|4194.2|30
1620186300000|2021-05-05 03:45:00|4207.9|4195.9|4206.6|4194.6|4211.7|4199.7|4206.4|4194.4|8
1620186600000|2021-05-05 03:50:00|4206.4|4194.4|4204|4192|4207.1|4195.1|4203.7|4191.7|2
1620186900000|2021-05-05 03:55:00|4203.4|4191.4|4214|4202|4217.1|4205.1|4200.4|4188.4|39
1620187200000|2021-05-05 04:00:00|4214.3|4202.3|4223.3|4211.3|4229.9|4217.9|4214.3|4202.3|36
1620187500000|2021-05-05 04:05:00|4223.5|4211.5|4222.5|4210.5|4227.9|4215.9|4220.5|4208.5|4
1620187800000|2021-05-05 04:10:00|4222.2|4210.2|4225.4|4213.4|4225.6|4213.6|4222.2|4210.2|0
1620188100000|2021-05-05 04:15:00|4222|4210|4219.5|4207.5|4222.5|4210.5|4219|4207|2
1620188400000|2021-05-05 04:20:00|4219|4207|4219.2|4207.2|4220.7|4208.7|4217|4205|9
1620188700000|2021-05-05 04:25:00|4218.7|4206.7|4210.4|4198.4|4219.2|4207.2|4210.4|4198.4|31
1620196200000|2021-05-05 06:30:00|4193.1|4181.1|4197.1|4185.1|4201.9|4189.9|4190.7|4178.7|118
1620196500000|2021-05-05 06:35:00|4196.8|4184.8|4200|4188|4208.8|4196.8|4195.8|4183.8|7
1620196800000|2021-05-05 06:40:00|4201.7|4189.7|4201.9|4189.9|4203.5|4191.5|4196.5|4184.5|4
1620197100000|2021-05-05 06:45:00|4204.2|4192.2|4213.5|4201.5|4218.8|4206.8|4204.2|4192.2|59
1620197400000|2021-05-05 06:50:00|4212.5|4200.5|4212.7|4200.7|4216.7|4204.7|4211|4199|46
1620197700000|2021-05-05 06:55:00|4212.2|4200.2|4216.1|4204.1|4218.1|4206.1|4204.9|4192.9|2
1620198000000|2021-05-05 07:00:00|4216.6|4204.6|4207.2|4195.2|4220.6|4208.6|4206.2|4194.2|28
1620198300000|2021-05-05 07:05:00|4208.2|4196.2|4203.1|4191.1|4208.2|4196.2|4196.9|4184.9|6
1620198600000|2021-05-05 07:10:00|4204.1|4192.1|4196.1|4184.1|4205.4|4193.4|4193.2|4181.2|22
1620198900000|2021-05-05 07:15:00|4195.1|4183.1|4193.7|4181.7|4202.1|4190.1|4192.4|4180.4|92
1620199200000|2021-05-05 07:20:00|4193.5|4181.5|4197.8|4185.8|4197.8|4185.8|4191.1|4179.1|10
1620199500000|2021-05-05 07:25:00|4198|4186|4195.6|4183.6|4201.3|4189.3|4193.9|4181.9|2
1620199800000|2021-05-05 07:30:00|4195.1|4183.1|4184.3|4172.3|4195.6|4183.6|4181.1|4169.1|118
1620200100000|2021-05-05 07:35:00|4184|4172|4190.7|4178.7|4196.2|4184.2|4184|4172|1
1620200400000|2021-05-05 07:40:00|4191|4179|4197.1|4185.1|4197.9|4185.9|4189.2|4177.2|9
1620200700000|2021-05-05 07:45:00|4196.6|4184.6|4196|4184|4198.3|4186.3|4193.8|4181.8|1
1620201000000|2021-05-05 07:50:00|4195.8|4183.8|4206.5|4194.5|4211.5|4199.5|4191.8|4179.8|12
1620201300000|2021-05-05 07:55:00|4205.2|4193.2|4197.9|4185.9|4205.2|4193.2|4195.4|4183.4|6
1620201600000|2021-05-05 08:00:00|4198.9|4186.9|4192.8|4180.8|4199.4|4187.4|4185.7|4173.7|4
1620201900000|2021-05-05 08:05:00|4192.6|4180.6|4189.1|4177.1|4192.6|4180.6|4186.9|4174.9|0
1620202200000|2021-05-05 08:10:00|4188.8|4176.8|4185|4173|4190|4178|4184.2|4172.2|33
1620202500000|2021-05-05 08:15:00|4185.2|4173.2|4186.9|4174.9|4191.9|4179.9|4185|4173|2
1620202800000|2021-05-05 08:20:00|4187.9|4175.9|4191.7|4179.7|4195.2|4183.2|4185.9|4173.9|5
1620203100000|2021-05-05 08:25:00|4192.1|4180.1|4192|4180|4197.2|4185.2|4191.2|4179.2|8
1620203400000|2021-05-05 08:30:00|4190.8|4178.8|4200.2|4188.2|4203.4|4191.4|4182|4170|21
1620203700000|2021-05-05 08:35:00|4199.6|4187.6|4196.2|4184.2|4206.9|4194.9|4195.7|4183.7|7
1620204000000|2021-05-05 08:40:00|4195.2|4183.2|4199.4|4187.4|4199.7|4187.7|4190.7|4178.7|9
1620204300000|2021-05-05 08:45:00|4199.7|4187.7|4204.8|4192.8|4206.9|4194.9|4197.9|4185.9|7
1620204600000|2021-05-05 08:50:00|4204.3|4192.3|4220.3|4208.3|4221.8|4209.8|4203.1|4186.8|79
1620204900000|2021-05-05 08:55:00|4220.8|4208.8|4209|4197|4222.7|4210.7|4206.5|4194.5|6
1620205200000|2021-05-05 09:00:00|4209.2|4197.2|4215.2|4203.2|4218.1|4206.1|4207|4195|15
1620205500000|2021-05-05 09:05:00|4215.7|4203.7|4205.7|4193.7|4217.6|4205.6|4205.2|4193.2|0
1620205800000|2021-05-05 09:10:00|4205.9|4193.9|4210.4|4198.4|4210.9|4198.9|4204.3|4192.3|41
1620206100000|2021-05-05 09:15:00|4210.9|4198.9|4213.6|4201.6|4216|4204|4205.4|4193.4|5
1620206400000|2021-05-05 09:20:00|4213.1|4201.1|4214.3|4202.3|4217.5|4205.5|4212.8|4200.8|2
1620206700000|2021-05-05 09:25:00|4215.2|4203.2|4207.5|4195.5|4215.4|4203.4|4203.8|4191.8|30
1620207000000|2021-05-05 09:30:00|4208|4196|4190.7|4178.7|4209.7|4197.7|4190.7|4178.7|36
1620207300000|2021-05-05 09:35:00|4187.7|4175.7|4189.4|4177.4|4194.2|4182.2|4185.5|4173.5|24
1620207600000|2021-05-05 09:40:00|4190.9|4178.9|4200.4|4188.4|4201.4|4189.4|4190.9|4178.9|4
1620207900000|2021-05-05 09:45:00|4200.1|4188.1|4204.4|4192.4|4211.7|4199.7|4198.1|4186.1|87
1620208200000|2021-05-05 09:50:00|4204.7|4192.7|4201.8|4189.8|4207.7|4195.7|4200.4|4188.4|13
1620208500000|2021-05-05 09:55:00|4202.1|4190.1|4197.7|4185.7|4203.5|4191.5|4197.7|4185.7|30
1620268200000|2021-05-06 02:30:00|4278.4|4266.4|4280.3|4268.3|4293.9|4281.1|4272.7|4252.7|89
1620268500000|2021-05-06 02:35:00|4280.1|4268.1|4292|4280|4295.2|4283.2|4273.1|4253.1|46
1620268800000|2021-05-06 02:40:00|4291.7|4279.7|4290.4|4278.4|4299.9|4287.9|4282.7|4265.7|21
1620269100000|2021-05-06 02:45:00|4290.9|4278.9|4296.6|4284.6|4306.6|4294.6|4288.1|4276.1|34
1620269400000|2021-05-06 02:50:00|4296.8|4284.8|4296.8|4284.8|4301.8|4289.8|4292.6|4280.6|16
1620269700000|2021-05-06 02:55:00|4296.6|4284.6|4295.9|4283.9|4300.9|4288.9|4294.9|4282.9|28
1620270000000|2021-05-06 03:00:00|4296.4|4284.4|4312.3|4300.3|4318.1|4306.1|4294.3|4281.1|48
1620270300000|2021-05-06 03:05:00|4312.1|4300.1|4319.2|4307.2|4319.4|4307.4|4311.7|4299.7|57
1620270600000|2021-05-06 03:10:00|4319|4307|4319.6|4307.6|4322.8|4310.8|4314.8|4302.8|20
1620270900000|2021-05-06 03:15:00|4319.3|4307.3|4319.2|4307.2|4326.2|4314.2|4310.8|4290.8|66
1620271200000|2021-05-06 03:20:00|4319.7|4307.7|4327.2|4315.2|4328.3|4316.3|4319.2|4299.2|41
1620271500000|2021-05-06 03:25:00|4327.4|4315.4|4330.8|4318.8|4335.9|4323.9|4325.7|4313.7|7
1620271800000|2021-05-06 03:30:00|4331.3|4319.3|4334.4|4322.4|4335.6|4323.6|4331.3|4319.3|30
1620272100000|2021-05-06 03:35:00|4334.6|4322.6|4333.4|4321.4|4334.8|4322.8|4332.1|4320.1|1
1620272400000|2021-05-06 03:40:00|4333.8|4321.8|4329.3|4317.3|4334.2|4322.2|4329.3|4317.3|9
1620272700000|2021-05-06 03:45:00|4328.8|4316.8|4325|4313|4329.8|4317.8|4314.4|4294.4|8
1620273000000|2021-05-06 03:50:00|4326.5|4310.5|4323.4|4311.4|4327|4315|4314.4|4294.4|30
1620273300000|2021-05-06 03:55:00|4323.9|4311.9|4319.4|4307.4|4324.4|4312.4|4312.6|4292.6|44
1620273600000|2021-05-06 04:00:00|4319.7|4307.7|4323.7|4311.7|4325.5|4313.5|4319.4|4307.4|28
1620273900000|2021-05-06 04:05:00|4324|4312|4327.4|4315.4|4327.4|4315.4|4322.9|4310.9|4
1620274200000|2021-05-06 04:10:00|4326.7|4314.7|4327.1|4315.1|4328.1|4316.1|4325.6|4313.6|1
1620274500000|2021-05-06 04:15:00|4326.9|4314.9|4328.5|4316.5|4328.5|4316.5|4325.2|4313.2|9
1620274800000|2021-05-06 04:20:00|4328|4316|4325.1|4313.1|4331.3|4319.3|4319.8|4307.8|11
1620275100000|2021-05-06 04:25:00|4325.4|4313.4|4328.8|4312.8|4332.6|4319.4|4325.2|4312.8|4
1620282600000|2021-05-06 06:30:00|4337.5|4325.5|4349.6|4337.6|4351.1|4339.1|4336|4324|75
1620282900000|2021-05-06 06:35:00|4349.3|4337.3|4334.2|4322.2|4349.6|4337.6|4330.9|4318.9|3
1620283200000|2021-05-06 06:40:00|4334.7|4322.7|4341.3|4329.3|4344.9|4332.9|4332.7|4320.2|14
1620283500000|2021-05-06 06:45:00|4341.6|4329.6|4341.2|4329.2|4345.4|4333.4|4338.6|4326.6|4
1620283800000|2021-05-06 06:50:00|4340.9|4328.9|4339.4|4327.4|4343.9|4330.9|4337.1|4323.9|1
1620284100000|2021-05-06 06:55:00|4339.1|4327.1|4337.3|4325.3|4340|4328|4334.3|4322.3|10
1620284400000|2021-05-06 07:00:00|4336.8|4324.8|4329.8|4317.8|4338.3|4326.3|4327.4|4315.4|10
1620284700000|2021-05-06 07:05:00|4330.3|4318.3|4328|4316|4337.1|4325.1|4327.5|4315.5|6
1620285000000|2021-05-06 07:10:00|4327.8|4315.8|4323.5|4311.5|4327.8|4315.8|4319.8|4307.8|7
1620285300000|2021-05-06 07:15:00|4323.2|4311.2|4332.4|4320.4|4334|4322|4322.5|4310.5|15
1620285600000|2021-05-06 07:20:00|4333|4321|4344.1|4332.1|4344.1|4332.1|4333|4320.6|27
1620285900000|2021-05-06 07:25:00|4343.8|4331.8|4334.2|4322.2|4343.8|4331.8|4334.2|4322.2|5
1620286200000|2021-05-06 07:30:00|4334.7|4322.7|4330.3|4318.3|4334.7|4322.7|4326.7|4314.7|0
1620286500000|2021-05-06 07:35:00|4330|4318|4327.5|4315.5|4336|4324|4325.2|4313.2|11
1620286800000|2021-05-06 07:40:00|4327.3|4315.3|4337|4325|4337.5|4325.5|4326|4314|22
1620287100000|2021-05-06 07:45:00|4336.8|4324.8|4331.4|4319.4|4338.4|4326.4|4327.9|4315.9|22
1620287400000|2021-05-06 07:50:00|4332.4|4320.4|4335.4|4323.4|4335.6|4323.6|4329.4|4317.4|0
1620287700000|2021-05-06 07:55:00|4335.1|4323.1|4333.7|4321.7|4336.6|4324.6|4332.7|4320.7|4
1620288000000|2021-05-06 08:00:00|4333.4|4321.4|4335.4|4323.4|4337.9|4325.9|4333.1|4321.1|6
1620288300000|2021-05-06 08:05:00|4335.9|4323.9|4338.3|4326.3|4338.3|4326.3|4333.1|4321.1|3
1620288600000|2021-05-06 08:10:00|4337.8|4325.8|4339.8|4327.8|4342|4330|4335.3|4323.3|23
1620288900000|2021-05-06 08:15:00|4339.5|4327.5|4339.2|4327.2|4341.8|4329.8|4338.2|4326.2|16
1620289200000|2021-05-06 08:20:00|4339|4327|4340.7|4328.7|4341.2|4329.2|4338.5|4326.5|0
1620289500000|2021-05-06 08:25:00|4340.5|4328.5|4339.5|4327.5|4342.4|4330.4|4339.5|4327.5|3
1620289800000|2021-05-06 08:30:00|4340.2|4328.2|4337.2|4325.2|4341.2|4329.2|4336.9|4324.9|11
1620290100000|2021-05-06 08:35:00|4336.4|4324.4|4334.6|4322.6|4341.3|4329.3|4333.9|4321.9|25
1620290400000|2021-05-06 08:40:00|4334.3|4322.3|4340.6|4328.6|4340.6|4328.6|4333.9|4321.9|13
1620290700000|2021-05-06 08:45:00|4340.8|4328.8|4338.8|4322.8|4340.8|4328.8|4333.2|4320.9|18
1620291000000|2021-05-06 08:50:00|4337.8|4325.8|4346.8|4334.8|4347.1|4335.1|4337.8|4324.3|15
1620291300000|2021-05-06 08:55:00|4346.6|4334.6|4358.8|4346.8|4359.3|4347.3|4343|4331|45
1620291600000|2021-05-06 09:00:00|4359.3|4347.3|4363.3|4351.3|4367.6|4355.6|4354.6|4342.6|24
1620291900000|2021-05-06 09:05:00|4363.8|4351.8|4363|4351|4365.1|4353.1|4357|4345|22
1620292200000|2021-05-06 09:10:00|4362.5|4350.5|4361.9|4349.9|4364.1|4351.8|4359|4347|15
1620292500000|2021-05-06 09:15:00|4361.6|4349.6|4363.6|4351.6|4363.9|4351.6|4358.4|4346.4|3
1620292800000|2021-05-06 09:20:00|4364|4352|4363.4|4351.4|4364.7|4352.7|4359.9|4347.9|11
1620293100000|2021-05-06 09:25:00|4364.1|4352.1|4358.4|4346.4|4364.4|4352.4|4358.4|4346.4|28
1620293400000|2021-05-06 09:30:00|4358.2|4346.2|4347.7|4335.7|4358.2|4346.2|4343.9|4331.9|2
1620293700000|2021-05-06 09:35:00|4348.7|4336.7|4351.6|4339.6|4352.1|4340.1|4343|4331|4
1620294000000|2021-05-06 09:40:00|4351.9|4339.9|4353.6|4341.6|4360.6|4348.6|4351.1|4339.1|101
1620294300000|2021-05-06 09:45:00|4355.8|4343.8|4358.1|4346.1|4369.6|4357.6|4355.8|4343.8|114
1620294600000|2021-05-06 09:50:00|4358.6|4346.6|4351.6|4339.6|4359.8|4347.8|4350.5|4338.5|45
1620294900000|2021-05-06 09:55:00|4351.3|4339.3|4350.2|4338.2|4357.5|4345.5|4345.5|4333.5|127
1620354600000|2021-05-07 02:30:00|4415.6|4403.6|4438.7|4426.7|4444.5|4432.5|4410.1|4398.1|404
1620354900000|2021-05-07 02:35:00|4439|4427|4455.5|4443.5|4456.5|4444.5|4435.7|4423.7|570
1620355200000|2021-05-07 02:40:00|4456|4444|4471|4459|4474.6|4462.6|4451.2|4439.2|116
1620355500000|2021-05-07 02:45:00|4470.5|4458.5|4467.5|4455.5|4475.1|4462.8|4467.2|4455.2|36
1620355800000|2021-05-07 02:50:00|4467.8|4455.8|4482.4|4470.4|4482.4|4470.4|4467.5|4455.5|19
1620356100000|2021-05-07 02:55:00|4482.9|4470.9|4481.9|4469.9|4484.6|4472.6|4476.6|4464.6|37
1620356400000|2021-05-07 03:00:00|4482.4|4470.4|4491.1|4479.1|4496.4|4484.4|4482.1|4470.1|69
1620356700000|2021-05-07 03:05:00|4492.7|4480.7|4495|4483|4497.1|4485.1|4490.3|4478.3|95
1620357000000|2021-05-07 03:10:00|4496.3|4484.3|4486|4474|4496.3|4484.3|4486|4474|26
1620357300000|2021-05-07 03:15:00|4485.5|4473.5|4491.7|4479.7|4492.7|4480.2|4485.5|4473.5|20
1620357600000|2021-05-07 03:20:00|4491.9|4479.9|4487.6|4475.6|4492.9|4480.9|4484.9|4472.9|14
1620357900000|2021-05-07 03:25:00|4487.4|4475.4|4485.4|4473.4|4489.6|4477.6|4480.7|4466.7|19
1620358200000|2021-05-07 03:30:00|4484.9|4472.9|4486.1|4474.1|4488.1|4476.1|4484.4|4472.4|2
1620358500000|2021-05-07 03:35:00|4486.4|4474.4|4489.9|4477.9|4490.1|4478.1|4485.9|4473.9|30
1620358800000|2021-05-07 03:40:00|4489.4|4477.4|4488.8|4476.8|4490.2|4478.2|4482.7|4462.7|39
1620359100000|2021-05-07 03:45:00|4488.5|4476.5|4490.2|4478.2|4490.7|4478.7|4488.5|4476.5|8
1620359400000|2021-05-07 03:50:00|4490.5|4478.5|4487.9|4475.9|4490.5|4478.5|4485.7|4473.7|2
1620359700000|2021-05-07 03:55:00|4487.7|4475.7|4494.6|4482.6|4494.6|4482.6|4487.2|4475.2|46
1620360000000|2021-05-07 04:00:00|4494.8|4482.8|4495.7|4483.7|4500.8|4488.8|4491.1|4479.1|121
1620360300000|2021-05-07 04:05:00|4495.2|4483.2|4499.1|4487.1|4499.4|4487.4|4493.6|4481.6|24
1620360600000|2021-05-07 04:10:00|4498.9|4486.9|4489.9|4477.9|4498.9|4486.9|4489.9|4477.9|18
1620360900000|2021-05-07 04:15:00|4489.4|4477.4|4482.8|4470.8|4490.1|4478.1|4479.8|4467.8|23
1620361200000|2021-05-07 04:20:00|4483.1|4471.1|4482.6|4470.6|4483.9|4471.9|4475.3|4463.3|24
1620361500000|2021-05-07 04:25:00|4482.8|4470.8|4488.2|4476.2|4489.5|4477.5|4482.8|4470.8|30
1620369000000|2021-05-07 06:30:00|4482.1|4470.1|4483.6|4471.6|4487.9|4475.9|4479.3|4467.3|17
1620369300000|2021-05-07 06:35:00|4483.3|4471.3|4469.3|4457.3|4483.6|4471.6|4468.3|4456.3|14
1620369600000|2021-05-07 06:40:00|4469.8|4457.8|4461.3|4449.3|4472.1|4460.1|4460|4448|11
1620369900000|2021-05-07 06:45:00|4461.8|4449.8|4455.3|4443.3|4461.8|4449.8|4451.5|4439.5|20
1620370200000|2021-05-07 06:50:00|4455.5|4443.5|4465.3|4453.3|4465.6|4453.6|4454.5|4442.5|82
1620370500000|2021-05-07 06:55:00|4465.6|4453.6|4471.5|4459.5|4472|4460|4462.8|4450.8|54
1620370800000|2021-05-07 07:00:00|4472.5|4460.5|4482.7|4470.7|4483.4|4471.4|4472.5|4460.5|38
1620371100000|2021-05-07 07:05:00|4482.2|4470.2|4487.4|4475.4|4487.4|4475.4|4481|4469|57
1620371400000|2021-05-07 07:10:00|4487.6|4475.6|4484.2|4472.2|4493.2|4481.2|4482.4|4470.4|102
1620371700000|2021-05-07 07:15:00|4482.9|4470.9|4489.9|4477.9|4490.4|4478.4|4478|4466|72
1620372000000|2021-05-07 07:20:00|4490.4|4478.4|4480.2|4468.2|4490.4|4478.4|4479.4|4467.4|2
1620372300000|2021-05-07 07:25:00|4479.6|4467.6|4479.1|4467.1|4480.8|4468.8|4477.4|4465.4|20
1620372600000|2021-05-07 07:30:00|4478.4|4466.4|4479.3|4467.3|4480.3|4468.3|4477.9|4465.9|3
1620372900000|2021-05-07 07:35:00|4479.8|4467.8|4480.7|4468.7|4480.7|4468.7|4478.1|4466.1|4
1620373200000|2021-05-07 07:40:00|4480|4468|4480.7|4468.7|4480.7|4468.7|4478.5|4466.5|5
1620373500000|2021-05-07 07:45:00|4481.2|4469.2|4482.9|4470.9|4485.7|4473.7|4480.7|4468.7|26
1620373800000|2021-05-07 07:50:00|4483.4|4471.4|4477|4465|4484.9|4472.9|4476.5|4464.5|20
1620374100000|2021-05-07 07:55:00|4477.2|4465.2|4470.3|4458.3|4477.9|4465.9|4470.3|4458.3|188
1620374400000|2021-05-07 08:00:00|4470|4458|4470.5|4458.5|4476.2|4464.2|4470|4458|61
1620374700000|2021-05-07 08:05:00|4470.7|4458.7|4471.4|4459.4|4471.4|4459.4|4464.8|4452.8|53
1620375000000|2021-05-07 08:10:00|4471.7|4459.7|4469.6|4457.6|4472.6|4460.6|4469.1|4457.1|18
1620375300000|2021-05-07 08:15:00|4469.4|4457.4|4472.8|4460.8|4475.6|4463.6|4467.9|4455.9|22
1620375600000|2021-05-07 08:20:00|4472.6|4460.6|4481.3|4469.3|4483.1|4471.1|4472.6|4460.6|33
1620375900000|2021-05-07 08:25:00|4480.1|4468.1|4479.8|4467.8|4482.5|4470.5|4477.8|4465.8|3
1620376200000|2021-05-07 08:30:00|4480.1|4468.1|4484.2|4472.2|4486.5|4474.5|4480.1|4468.1|51
1620376500000|2021-05-07 08:35:00|4484.7|4472.7|4485.9|4473.9|4489.7|4477.7|4484.2|4472.2|13
1620376800000|2021-05-07 08:40:00|4486.4|4474.4|4497.4|4485.4|4497.4|4485.4|4484.2|4472.2|31
1620377100000|2021-05-07 08:45:00|4497.1|4485.1|4499.2|4487.2|4508.9|4496.9|4497.1|4483.2|29
1620377400000|2021-05-07 08:50:00|4499.7|4487.7|4508.4|4496.4|4509.4|4497.4|4499.7|4487.7|26
1620377700000|2021-05-07 08:55:00|4508.1|4496.1|4509.1|4497.1|4509.3|4497.3|4503.9|4491.9|22
1620378000000|2021-05-07 09:00:00|4510.5|4498.5|4516.9|4504.9|4518.8|4506.8|4509.2|4497.2|52
1620378300000|2021-05-07 09:05:00|4516.6|4504.6|4519.6|4507.6|4521.8|4509.8|4516.4|4504.4|17
1620378600000|2021-05-07 09:10:00|4519.8|4507.8|4521.1|4509.1|4524.6|4512.6|4518.6|4506.6|29
1620378900000|2021-05-07 09:15:00|4520.5|4508.5|4522|4510|4523.5|4511.5|4518.8|4506.8|106
1620379200000|2021-05-07 09:20:00|4522.3|4510.3|4523.5|4511.5|4531.3|4519.3|4520.7|4508.7|58
1620379500000|2021-05-07 09:25:00|4523|4511|4544.2|4532.2|4548.2|4536.2|4523|4511|49
1620379800000|2021-05-07 09:30:00|4544|4532|4554.5|4542.5|4554.5|4542.5|4542.7|4530.7|15
1620380100000|2021-05-07 09:35:00|4554.2|4542.2|4553.2|4541.2|4554.7|4542.7|4542.7|4530.7|49
1620380400000|2021-05-07 09:40:00|4552.9|4540.9|4544.4|4532.4|4560.9|4548.9|4541.9|4529.9|25
1620380700000|2021-05-07 09:45:00|4544.9|4532.9|4560.3|4548.3|4563.8|4551.8|4544.3|4532.3|103
1620381000000|2021-05-07 09:50:00|4560.6|4548.6|4558|4546|4561.6|4549.6|4554.8|4542.8|109
1620381300000|2021-05-07 09:55:00|4557.8|4545.8|4563.7|4551.7|4569.4|4556.3|4557|4545|240
1620613800000|2021-05-10 02:30:00|4512.7|4496.7|4503.9|4491.9|4514.2|4500.7|4500.3|4487.9|69
1620614100000|2021-05-10 02:35:00|4503.1|4491.1|4500.9|4488.9|4503.9|4491.9|4496|4484|14
1620614400000|2021-05-10 02:40:00|4500.6|4488.6|4494.8|4482.8|4500.6|4488.6|4485.3|4470.6|10
1620614700000|2021-05-10 02:45:00|4494.3|4482.3|4485.5|4473.5|4500.9|4488.9|4483.5|4471.5|16
1620615000000|2021-05-10 02:50:00|4485.9|4473.9|4491.7|4479.7|4496.5|4480.2|4477.1|4465.1|38
1620615300000|2021-05-10 02:55:00|4491.4|4479.4|4483.9|4471.9|4491.7|4479.7|4478.8|4466.8|12
1620615600000|2021-05-10 03:00:00|4483.4|4471.4|4474.3|4462.3|4488.3|4476.3|4473|4461|5
1620615900000|2021-05-10 03:05:00|4474.6|4462.6|4474.8|4462.8|4478.8|4465.7|4470.4|4458.4|107
1620616200000|2021-05-10 03:10:00|4474.3|4462.3|4484|4472|4485.5|4473.5|4470.5|4458.5|10
1620616500000|2021-05-10 03:15:00|4483.8|4471.8|4475.7|4463.7|4494.5|4482.5|4475.7|4463.7|27
1620616800000|2021-05-10 03:20:00|4475.9|4463.9|4468.3|4456.3|4478.3|4466.3|4466.5|4454.5|165
1620617100000|2021-05-10 03:25:00|4467.8|4455.8|4459.3|4447.3|4467.8|4455.8|4453.7|4441.7|81
1620617400000|2021-05-10 03:30:00|4459.6|4447.6|4462.7|4450.7|4464.9|4452.1|4455.4|4440.9|1
1620617700000|2021-05-10 03:35:00|4461.4|4449.4|4463.6|4451.6|4468.6|4456.6|4460.8|4448.1|55
1620618000000|2021-05-10 03:40:00|4463.1|4451.1|4462.4|4450.4|4467.9|4455.9|4462.4|4450.4|1
1620618300000|2021-05-10 03:45:00|4462.3|4450.3|4465.8|4453.8|4466.8|4454.8|4462.3|4450.3|19
1620618600000|2021-05-10 03:50:00|4464.9|4452.9|4464|4452|4465.3|4453.3|4461.6|4449.6|0
1620618900000|2021-05-10 03:55:00|4463.7|4451.7|4461.6|4449.6|4466.3|4454.3|4461.6|4447.8|22
1620619200000|2021-05-10 04:00:00|4461.8|4449.8|4464.2|4452.2|4466|4454|4461.1|4449.1|0
1620619500000|2021-05-10 04:05:00|4464.5|4452.5|4475.3|4463.3|4476.3|4464.3|4464.5|4452.5|24
1620619800000|2021-05-10 04:10:00|4475.1|4463.1|4482.8|4470.8|4484.5|4472.5|4473.8|4461.8|2
1620620100000|2021-05-10 04:15:00|4482.5|4470.5|4475.2|4463.2|4482.5|4470.5|4475|4463|48
1620620400000|2021-05-10 04:20:00|4476.2|4464.2|4482.5|4470.5|4485.7|4473.7|4474.7|4462.7|0
1620620700000|2021-05-10 04:25:00|4482.7|4470.7|4467.7|4455.7|4484.2|4472.2|4466.5|4454.5|41
1620628200000|2021-05-10 06:30:00|4490|4478|4501.1|4489.1|4512|4500|4482.7|4468.2|50
1620628500000|2021-05-10 06:35:00|4500.7|4488.7|4495.8|4483.8|4502.9|4490.9|4493.8|4481.8|58
1620628800000|2021-05-10 06:40:00|4496|4484|4480.5|4468.5|4496.8|4484.8|4472.8|4459.3|35
1620629100000|2021-05-10 06:45:00|4480.7|4468.7|4478.3|4466.3|4481.1|4469.1|4468.2|4454.7|10
1620629400000|2021-05-10 06:50:00|4478.5|4466.5|4485.2|4473.2|4488.7|4476.7|4475.7|4463.7|35
1620629700000|2021-05-10 06:55:00|4485.4|4473.4|4474.3|4462.3|4485.4|4473.4|4473|4461|22
1620630000000|2021-05-10 07:00:00|4474|4462|4474.5|4462.5|4478|4466|4467|4455|9
1620630300000|2021-05-10 07:05:00|4474.2|4462.2|4459.7|4447.7|4478.2|4466.2|4457.5|4445.5|37
1620630600000|2021-05-10 07:10:00|4460.2|4448.2|4408.4|4396.4|4460.2|4448.2|4408.2|4396.2|147
1620630900000|2021-05-10 07:15:00|4407.7|4395.7|4412.6|4400.6|4414.5|4402.5|4401.7|4389.7|79
1620631200000|2021-05-10 07:20:00|4412.8|4400.8|4435.2|4423.2|4435.7|4423.7|4409.9|4396.6|113
1620631500000|2021-05-10 07:25:00|4435.5|4423.5|4439.8|4427.8|4448.7|4436.7|4435.5|4423.5|2
1620631800000|2021-05-10 07:30:00|4440|4428|4453.6|4441.6|4454.7|4442.7|4439.8|4427.3|47
1620632100000|2021-05-10 07:35:00|4453.3|4441.3|4446.9|4434.9|4454.9|4442.9|4446.1|4434.1|59
1620632400000|2021-05-10 07:40:00|4446.7|4434.7|4450.7|4438.7|4451.9|4439.2|4443.8|4431.8|5
1620632700000|2021-05-10 07:45:00|4450.9|4434.9|4446.8|4434.8|4450.9|4437.7|4445.3|4433.3|48
1620633000000|2021-05-10 07:50:00|4446.6|4434.6|4446.9|4434.9|4453.2|4441.2|4446.6|4433.9|5
1620633300000|2021-05-10 07:55:00|4446.4|4434.4|4450.6|4438.6|4452.4|4440.4|4445.4|4431.2|0
1620633600000|2021-05-10 08:00:00|4450.4|4438.4|4450.3|4438.3|4451.6|4439.3|4448.1|4435.1|0
1620633900000|2021-05-10 08:05:00|4449.9|4437.9|4454.3|4442.3|4454.3|4442.3|4448.9|4436.1|10
1620634200000|2021-05-10 08:10:00|4453.6|4441.6|4439.3|4427.3|4453.6|4441.6|4439.3|4427.3|18
1620634500000|2021-05-10 08:15:00|4438.8|4426.8|4447.4|4435.4|4447.4|4435.4|4438.8|4426.8|25
1620634800000|2021-05-10 08:20:00|4447.1|4435.1|4449.1|4437.1|4450.5|4438.5|4441.8|4429.8|7
1620635100000|2021-05-10 08:25:00|4448.8|4436.8|4444.9|4432.9|4449.2|4437.2|4441.2|4429.2|38
1620635400000|2021-05-10 08:30:00|4444.4|4432.4|4431.2|4419.2|4446.4|4434.4|4431.2|4419.2|5
1620635700000|2021-05-10 08:35:00|4431.5|4419.5|4446.4|4434.4|4447.1|4435.1|4427.4|4415.4|18
1620636000000|2021-05-10 08:40:00|4446.7|4434.7|4443.5|4431.5|4449.3|4437.3|4439.6|4427.6|65
1620636300000|2021-05-10 08:45:00|4442.8|4430.8|4442.1|4430.1|4444.3|4432.3|4441.2|4429.2|42
1620636600000|2021-05-10 08:50:00|4441.6|4429.6|4421.8|4409.8|4441.6|4429.6|4415.8|4403.8|64
1620636900000|2021-05-10 08:55:00|4420.8|4408.8|4425|4413|4425.7|4413.7|4416|4403.5|3
1620637200000|2021-05-10 09:00:00|4425.2|4413.2|4433.7|4421.7|4440.7|4428.7|4425.2|4413.2|9
1620637500000|2021-05-10 09:05:00|4439.7|4427.7|4454.2|4442.2|4456.4|4444.4|4439.7|4427.7|24
1620637800000|2021-05-10 09:10:00|4453.5|4441.5|4451.1|4439.1|4454.3|4441.5|4446.3|4434.3|39
1620638100000|2021-05-10 09:15:00|4451.9|4439.9|4454.8|4442.8|4454.9|4442.9|4446.9|4432.3|90
1620638400000|2021-05-10 09:20:00|4455.1|4443.1|4462.2|4450.2|4465.7|4453.7|4453.7|4441|13
1620638700000|2021-05-10 09:25:00|4463.2|4451.2|4450.4|4438.4|4464.4|4452.4|4449.6|4437.6|18
1620639000000|2021-05-10 09:30:00|4450.1|4438.1|4456.4|4444.4|4459.9|4447.9|4444.1|4432.1|36
1620639300000|2021-05-10 09:35:00|4456.5|4444.5|4465|4453|4470.1|4458.1|4456.5|4444.5|21
1620639600000|2021-05-10 09:40:00|4465.5|4453.5|4460.2|4448.2|4466.3|4454.3|4458.7|4446.7|35
1620639900000|2021-05-10 09:45:00|4460.7|4448.7|4457.9|4445.9|4460.9|4448.9|4453.3|4441.3|60
1620640200000|2021-05-10 09:50:00|4457.6|4445.6|4455.3|4443.3|4462.1|4450.1|4453.7|4441.7|82
1620640500000|2021-05-10 09:55:00|4455.9|4443.9|4484.6|4468.6|4486|4474|4455.9|4442.7|261
1620613800000|2021-05-10 02:30:00|4512.7|4496.7|4503.9|4491.9|4514.2|4500.7|4500.3|4487.9|69
1620614100000|2021-05-10 02:35:00|4503.1|4491.1|4500.9|4488.9|4503.9|4491.9|4496|4484|14
1620614400000|2021-05-10 02:40:00|4500.6|4488.6|4494.8|4482.8|4500.6|4488.6|4485.3|4470.6|10
1620614700000|2021-05-10 02:45:00|4494.3|4482.3|4485.5|4473.5|4500.9|4488.9|4483.5|4471.5|16
1620615000000|2021-05-10 02:50:00|4485.9|4473.9|4491.7|4479.7|4496.5|4480.2|4477.1|4465.1|38
1620615300000|2021-05-10 02:55:00|4491.4|4479.4|4483.9|4471.9|4491.7|4479.7|4478.8|4466.8|12
1620615600000|2021-05-10 03:00:00|4483.4|4471.4|4474.3|4462.3|4488.3|4476.3|4473|4461|5
1620615900000|2021-05-10 03:05:00|4474.6|4462.6|4474.8|4462.8|4478.8|4465.7|4470.4|4458.4|107
1620616200000|2021-05-10 03:10:00|4474.3|4462.3|4484|4472|4485.5|4473.5|4470.5|4458.5|10
1620616500000|2021-05-10 03:15:00|4483.8|4471.8|4475.7|4463.7|4494.5|4482.5|4475.7|4463.7|27
1620616800000|2021-05-10 03:20:00|4475.9|4463.9|4468.3|4456.3|4478.3|4466.3|4466.5|4454.5|165
1620617100000|2021-05-10 03:25:00|4467.8|4455.8|4459.3|4447.3|4467.8|4455.8|4453.7|4441.7|81
1620617400000|2021-05-10 03:30:00|4459.6|4447.6|4462.7|4450.7|4464.9|4452.1|4455.4|4440.9|1
1620617700000|2021-05-10 03:35:00|4461.4|4449.4|4463.6|4451.6|4468.6|4456.6|4460.8|4448.1|55
1620618000000|2021-05-10 03:40:00|4463.1|4451.1|4462.4|4450.4|4467.9|4455.9|4462.4|4450.4|1
1620618300000|2021-05-10 03:45:00|4462.3|4450.3|4465.8|4453.8|4466.8|4454.8|4462.3|4450.3|19
1620618600000|2021-05-10 03:50:00|4464.9|4452.9|4464|4452|4465.3|4453.3|4461.6|4449.6|0
1620618900000|2021-05-10 03:55:00|4463.7|4451.7|4461.6|4449.6|4466.3|4454.3|4461.6|4447.8|22
1620619200000|2021-05-10 04:00:00|4461.8|4449.8|4464.2|4452.2|4466|4454|4461.1|4449.1|0
1620619500000|2021-05-10 04:05:00|4464.5|4452.5|4475.3|4463.3|4476.3|4464.3|4464.5|4452.5|24
1620619800000|2021-05-10 04:10:00|4475.1|4463.1|4482.8|4470.8|4484.5|4472.5|4473.8|4461.8|2
1620620100000|2021-05-10 04:15:00|4482.5|4470.5|4475.2|4463.2|4482.5|4470.5|4475|4463|48
1620620400000|2021-05-10 04:20:00|4476.2|4464.2|4482.5|4470.5|4485.7|4473.7|4474.7|4462.7|0
1620620700000|2021-05-10 04:25:00|4482.7|4470.7|4467.7|4455.7|4484.2|4472.2|4466.5|4454.5|41
1620628200000|2021-05-10 06:30:00|4490|4478|4501.1|4489.1|4512|4500|4482.7|4468.2|50
1620628500000|2021-05-10 06:35:00|4500.7|4488.7|4495.8|4483.8|4502.9|4490.9|4493.8|4481.8|58
1620628800000|2021-05-10 06:40:00|4496|4484|4480.5|4468.5|4496.8|4484.8|4472.8|4459.3|35
1620629100000|2021-05-10 06:45:00|4480.7|4468.7|4478.3|4466.3|4481.1|4469.1|4468.2|4454.7|10
1620629400000|2021-05-10 06:50:00|4478.5|4466.5|4485.2|4473.2|4488.7|4476.7|4475.7|4463.7|35
1620629700000|2021-05-10 06:55:00|4485.4|4473.4|4474.3|4462.3|4485.4|4473.4|4473|4461|22
1620630000000|2021-05-10 07:00:00|4474|4462|4474.5|4462.5|4478|4466|4467|4455|9
1620630300000|2021-05-10 07:05:00|4474.2|4462.2|4459.7|4447.7|4478.2|4466.2|4457.5|4445.5|37
1620630600000|2021-05-10 07:10:00|4460.2|4448.2|4408.4|4396.4|4460.2|4448.2|4408.2|4396.2|147
1620630900000|2021-05-10 07:15:00|4407.7|4395.7|4412.6|4400.6|4414.5|4402.5|4401.7|4389.7|79
1620631200000|2021-05-10 07:20:00|4412.8|4400.8|4435.2|4423.2|4435.7|4423.7|4409.9|4396.6|113
1620631500000|2021-05-10 07:25:00|4435.5|4423.5|4439.8|4427.8|4448.7|4436.7|4435.5|4423.5|2
1620631800000|2021-05-10 07:30:00|4440|4428|4453.6|4441.6|4454.7|4442.7|4439.8|4427.3|47
1620632100000|2021-05-10 07:35:00|4453.3|4441.3|4446.9|4434.9|4454.9|4442.9|4446.1|4434.1|59
1620632400000|2021-05-10 07:40:00|4446.7|4434.7|4450.7|4438.7|4451.9|4439.2|4443.8|4431.8|5
1620632700000|2021-05-10 07:45:00|4450.9|4434.9|4446.8|4434.8|4450.9|4437.7|4445.3|4433.3|48
1620633000000|2021-05-10 07:50:00|4446.6|4434.6|4446.9|4434.9|4453.2|4441.2|4446.6|4433.9|5
1620633300000|2021-05-10 07:55:00|4446.4|4434.4|4450.6|4438.6|4452.4|4440.4|4445.4|4431.2|0
1620633600000|2021-05-10 08:00:00|4450.4|4438.4|4450.3|4438.3|4451.6|4439.3|4448.1|4435.1|0
1620633900000|2021-05-10 08:05:00|4449.9|4437.9|4454.3|4442.3|4454.3|4442.3|4448.9|4436.1|10
1620634200000|2021-05-10 08:10:00|4453.6|4441.6|4439.3|4427.3|4453.6|4441.6|4439.3|4427.3|18
1620634500000|2021-05-10 08:15:00|4438.8|4426.8|4447.4|4435.4|4447.4|4435.4|4438.8|4426.8|25
1620634800000|2021-05-10 08:20:00|4447.1|4435.1|4449.1|4437.1|4450.5|4438.5|4441.8|4429.8|7
1620635100000|2021-05-10 08:25:00|4448.8|4436.8|4444.9|4432.9|4449.2|4437.2|4441.2|4429.2|38
1620635400000|2021-05-10 08:30:00|4444.4|4432.4|4431.2|4419.2|4446.4|4434.4|4431.2|4419.2|5
1620635700000|2021-05-10 08:35:00|4431.5|4419.5|4446.4|4434.4|4447.1|4435.1|4427.4|4415.4|18
1620636000000|2021-05-10 08:40:00|4446.7|4434.7|4443.5|4431.5|4449.3|4437.3|4439.6|4427.6|65
1620636300000|2021-05-10 08:45:00|4442.8|4430.8|4442.1|4430.1|4444.3|4432.3|4441.2|4429.2|42
1620636600000|2021-05-10 08:50:00|4441.6|4429.6|4421.8|4409.8|4441.6|4429.6|4415.8|4403.8|64
1620636900000|2021-05-10 08:55:00|4420.8|4408.8|4425|4413|4425.7|4413.7|4416|4403.5|3
1620637200000|2021-05-10 09:00:00|4425.2|4413.2|4433.7|4421.7|4440.7|4428.7|4425.2|4413.2|9
1620637500000|2021-05-10 09:05:00|4439.7|4427.7|4454.2|4442.2|4456.4|4444.4|4439.7|4427.7|24
1620637800000|2021-05-10 09:10:00|4453.5|4441.5|4451.1|4439.1|4454.3|4441.5|4446.3|4434.3|39
1620638100000|2021-05-10 09:15:00|4451.9|4439.9|4454.8|4442.8|4454.9|4442.9|4446.9|4432.3|90
1620638400000|2021-05-10 09:20:00|4455.1|4443.1|4462.2|4450.2|4465.7|4453.7|4453.7|4441|13
1620638700000|2021-05-10 09:25:00|4463.2|4451.2|4450.4|4438.4|4464.4|4452.4|4449.6|4437.6|18
1620639000000|2021-05-10 09:30:00|4450.1|4438.1|4456.4|4444.4|4459.9|4447.9|4444.1|4432.1|36
1620639300000|2021-05-10 09:35:00|4456.5|4444.5|4465|4453|4470.1|4458.1|4456.5|4444.5|21
1620639600000|2021-05-10 09:40:00|4465.5|4453.5|4460.2|4448.2|4466.3|4454.3|4458.7|4446.7|35
1620639900000|2021-05-10 09:45:00|4460.7|4448.7|4457.9|4445.9|4460.9|4448.9|4453.3|4441.3|60
1620640200000|2021-05-10 09:50:00|4457.6|4445.6|4455.3|4443.3|4462.1|4450.1|4453.7|4441.7|82
1620640500000|2021-05-10 09:55:00|4455.9|4443.9|4484.6|4468.6|4486|4474|4455.9|4442.7|261
1620700200000|2021-05-11 02:30:00|4430.2|4414.2|4434.2|4422.2|4441|4425.3|4420.2|4408.2|47
1620700500000|2021-05-11 02:35:00|4434.4|4422.4|4448.2|4436.2|4448.2|4436.2|4434.4|4422.4|187
1620700800000|2021-05-11 02:40:00|4447.2|4435.2|4450.9|4438.9|4450.9|4438.9|4442.6|4430.6|10
1620701100000|2021-05-11 02:45:00|4451.1|4439.1|4462|4450|4466.7|4454.7|4451.1|4439.1|5
1620701400000|2021-05-11 02:50:00|4462.5|4450.5|4464.7|4452.7|4471.5|4459.5|4457.7|4445.7|28
1620701700000|2021-05-11 02:55:00|4465.7|4453.7|4445.1|4433.1|4466.7|4454.7|4444.9|4432.9|4
1620702000000|2021-05-11 03:00:00|4444.3|4432.3|4460.7|4448.7|4460.9|4448.9|4442.3|4430.3|35
1620702300000|2021-05-11 03:05:00|4460.2|4448.2|4474.3|4462.3|4478|4466|4458.5|4446.5|43
1620702600000|2021-05-11 03:10:00|4474.5|4462.5|4493.7|4481.7|4495.7|4482.2|4471.8|4459.8|125
1620702900000|2021-05-11 03:15:00|4494.3|4482.3|4496.1|4484.1|4505.4|4493.4|4488|4474.5|6
1620703200000|2021-05-11 03:20:00|4495.2|4483.2|4490.3|4478.3|4500.2|4487.3|4489.8|4475.6|5
1620703500000|2021-05-11 03:25:00|4490|4478|4523.5|4511.5|4524.5|4512.5|4490|4478|25
1620703800000|2021-05-11 03:30:00|4523|4511|4538.1|4526.1|4540.3|4528.3|4514.5|4502.5|92
1620704100000|2021-05-11 03:35:00|4538.3|4526.3|4528.7|4516.7|4546.2|4534.2|4528.7|4513.8|39
1620704400000|2021-05-11 03:40:00|4528.2|4516.2|4535.7|4523.7|4538.1|4525.6|4520.8|4508.8|7
1620704700000|2021-05-11 03:45:00|4534.2|4522.2|4526.6|4514.6|4538.9|4526.9|4526.6|4514.6|17
1620705000000|2021-05-11 03:50:00|4527.1|4515.1|4527.2|4515.2|4531.1|4519.1|4522.7|4510.7|28
1620705300000|2021-05-11 03:55:00|4527.4|4515.4|4536|4524|4538.1|4526.1|4526.2|4514.2|10
1620705600000|2021-05-11 04:00:00|4535.8|4523.8|4509.9|4497.9|4536.8|4524.8|4509.9|4497.9|53
1620705900000|2021-05-11 04:05:00|4510.2|4498.2|4491.6|4479.6|4510.2|4498.2|4476.6|4464.6|67
1620706200000|2021-05-11 04:10:00|4491.3|4479.3|4486.5|4474.5|4492.1|4480.1|4484.6|4471.3|11
1620706500000|2021-05-11 04:15:00|4486|4474|4484.9|4472.9|4490.6|4478.6|4483.1|4470.4|6
1620706800000|2021-05-11 04:20:00|4484.6|4472.6|4476|4464|4484.6|4472.6|4467.8|4455.8|22
1620707100000|2021-05-11 04:25:00|4481.2|4469.2|4476|4464|4484.6|4472.6|4475.4|4463.4|39
1620714600000|2021-05-11 06:30:00|4494.2|4482.2|4502.8|4490.8|4505.3|4491.2|4491.8|4479.8|12
1620714900000|2021-05-11 06:35:00|4503.1|4491.1|4502.5|4490.5|4516.9|4504.9|4501.9|4488.2|77
1620715200000|2021-05-11 06:40:00|4502.7|4490.7|4504.9|4492.9|4504.9|4492.9|4495.3|4483.3|67
1620715500000|2021-05-11 06:45:00|4504.6|4492.6|4500|4488|4506|4494|4493.1|4481.1|59
1620715800000|2021-05-11 06:50:00|4500.2|4488.2|4500.4|4488.4|4502.5|4490.5|4496.8|4484.8|55
1620716100000|2021-05-11 06:55:00|4500.1|4488.1|4492.6|4480.6|4500.4|4488.4|4492.6|4480.6|38
1620716400000|2021-05-11 07:00:00|4492.8|4480.8|4482.8|4470.8|4492.8|4480.8|4480.8|4468.8|54
1620716700000|2021-05-11 07:05:00|4482.6|4470.6|4479.5|4467.5|4482.6|4470.6|4476|4464|62
1620717000000|2021-05-11 07:10:00|4480.3|4468.3|4483.3|4471.3|4483.3|4471.3|4476.2|4464.2|98
1620717300000|2021-05-11 07:15:00|4483.6|4471.6|4462.3|4450.3|4485|4473|4461.8|4449.8|66
1620717600000|2021-05-11 07:20:00|4462|4450|4469.3|4457.3|4469.3|4457.3|4462|4450|44
1620717900000|2021-05-11 07:25:00|4470|4458|4473.6|4461.6|4473.6|4461.6|4463.9|4451.9|45
1620718200000|2021-05-11 07:30:00|4473.1|4461.1|4464.5|4452.5|4473.1|4461.1|4464.5|4452.5|27
1620718500000|2021-05-11 07:35:00|4464.2|4452.2|4450|4438|4464.2|4452.2|4448.6|4436.6|108
1620718800000|2021-05-11 07:40:00|4449.7|4437.7|4457.3|4445.3|4459.5|4447.5|4448.6|4436.6|8
1620719100000|2021-05-11 07:45:00|4457.8|4445.8|4449.9|4437.9|4467.9|4452.8|4448.9|4436.9|11
1620719400000|2021-05-11 07:50:00|4449.4|4437.4|4456.9|4440.9|4458.3|4442.9|4448.7|4436.7|3
1620719700000|2021-05-11 07:55:00|4457.3|4441.3|4461.7|4449.7|4463.3|4449.7|4451.7|4439.7|6
1620720000000|2021-05-11 08:00:00|4462.2|4450.2|4458.5|4446.5|4469.4|4455.1|4456.3|4444.3|5
1620720300000|2021-05-11 08:05:00|4458.3|4446.3|4457.2|4445.2|4462.6|4450.6|4453.3|4441.3|18
1620720600000|2021-05-11 08:10:00|4456.6|4444.6|4452|4440|4456.6|4444.6|4452|4440|13
1620720900000|2021-05-11 08:15:00|4452.2|4440.2|4455.1|4443.1|4455.8|4443.8|4450|4438|14
1620721200000|2021-05-11 08:20:00|4454.6|4442.6|4465.8|4453.8|4467|4455|4454.6|4442.6|10
1620721500000|2021-05-11 08:25:00|4465.6|4453.6|4474.3|4462.3|4479.1|4467.1|4464.2|4452.2|30
1620721800000|2021-05-11 08:30:00|4475.3|4463.3|4472.7|4460.7|4476.2|4464.2|4466.9|4454.9|13
1620722100000|2021-05-11 08:35:00|4473.5|4461.5|4463.1|4451.1|4475|4463|4459.8|4447.8|15
1620722400000|2021-05-11 08:40:00|4463.4|4451.4|4457.6|4445.6|4464.2|4452.2|4451.7|4439.7|4
1620722700000|2021-05-11 08:45:00|4457.3|4445.3|4450.3|4438.3|4457.3|4445.3|4449.8|4437.8|23
1620723000000|2021-05-11 08:50:00|4449.8|4437.8|4455.1|4443.1|4455.1|4443.1|4449.8|4437.8|3
1620723300000|2021-05-11 08:55:00|4455.4|4443.4|4452.8|4440.8|4462.2|4450.2|4451.6|4439.6|70
1620723600000|2021-05-11 09:00:00|4453.6|4441.6|4458.8|4446.8|4460|4448|4453.6|4440.8|16
1620723900000|2021-05-11 09:05:00|4458.5|4446.5|4464.6|4452.6|4465.2|4453.2|4456.5|4443|17
1620724200000|2021-05-11 09:10:00|4465.2|4453.2|4462.5|4446.5|4466.8|4454.8|4458.3|4445.6|24
1620724500000|2021-05-11 09:15:00|4462.8|4446.8|4462.7|4450.7|4463.7|4450.7|4460.7|4445.6|0
1620724800000|2021-05-11 09:20:00|4462.5|4450.5|4460.9|4448.9|4462.5|4450.5|4457|4445|0
1620725100000|2021-05-11 09:25:00|4460.7|4448.7|4453.2|4441.2|4460.7|4448.7|4452.9|4440.9|20
1620725400000|2021-05-11 09:30:00|4452.9|4440.9|4449.7|4437.7|4452.9|4440.9|4449.4|4437.4|129
1620725700000|2021-05-11 09:35:00|4450|4438|4445.3|4433.3|4450|4438|4445|4433|73
1620726000000|2021-05-11 09:40:00|4445.6|4433.6|4444|4432|4446.8|4434.8|4443.5|4431.5|71
1620726300000|2021-05-11 09:45:00|4444.3|4432.3|4450.2|4438.2|4452.5|4440.5|4442.4|4430.4|21
1620726600000|2021-05-11 09:50:00|4449.9|4437.9|4458.6|4446.6|4460.4|4448.4|4449.3|4437.3|21
1620726900000|2021-05-11 09:55:00|4458.3|4446.3|4455.2|4443.2|4461.1|4449.1|4453.5|4441.5|35
1620786600000|2021-05-12 02:30:00|4607.7|4595.7|4596|4584|4616|4602.2|4592.9|4576|92
1620786900000|2021-05-12 02:35:00|4596.2|4584.2|4609.4|4597.4|4610|4598|4590.6|4578.6|59
1620787200000|2021-05-12 02:40:00|4608.6|4596.6|4602.4|4590.4|4610.5|4598.5|4601.7|4589.7|12
1620787500000|2021-05-12 02:45:00|4602.2|4590.2|4598.2|4586.2|4606.5|4594.5|4596.6|4584.6|16
1620787800000|2021-05-12 02:50:00|4598.4|4586.4|4600.3|4588.3|4604.6|4591.7|4597.9|4585.9|6
1620788100000|2021-05-12 02:55:00|4600|4588|4588.6|4576.6|4600|4588|4585.5|4573.5|64
1620788400000|2021-05-12 03:00:00|4588.1|4576.1|4599.5|4583.5|4601.9|4588|4584.9|4572.9|46
1620788700000|2021-05-12 03:05:00|4597.7|4585.7|4598.4|4586.4|4606.7|4592.7|4597.4|4584.5|13
1620789000000|2021-05-12 03:10:00|4598.1|4586.1|4596.7|4584.7|4603.4|4591.4|4595.5|4581|10
1620789300000|2021-05-12 03:15:00|4597.2|4585.2|4601|4585|4602.4|4588.7|4596.5|4582.3|0
1620789600000|2021-05-12 03:20:00|4599.2|4587.2|4598.2|4582.2|4605.5|4593.5|4597.7|4581.7|6
1620789900000|2021-05-12 03:25:00|4598|4582|4596.3|4580.3|4600|4583.6|4596.3|4579.7|0
1620790200000|2021-05-12 03:30:00|4596.6|4580.6|4591.8|4575.8|4596.6|4580.6|4589.7|4575.5|8
1620790500000|2021-05-12 03:35:00|4590|4578|4590.7|4578.7|4596.2|4579.7|4589.4|4575.5|4
1620790800000|2021-05-12 03:40:00|4591.3|4579.3|4593.5|4581.5|4595|4583|4590.7|4578.7|1
1620791100000|2021-05-12 03:45:00|4593.4|4581.4|4593.1|4581.1|4594.9|4582.9|4593.1|4581.1|3
1620791400000|2021-05-12 03:50:00|4592.9|4580.9|4583.8|4571.8|4593.2|4581.2|4583.8|4571.8|50
1620791700000|2021-05-12 03:55:00|4584.1|4572.1|4567|4555|4584.1|4572.1|4566.7|4554.7|84
1620792000000|2021-05-12 04:00:00|4567.3|4555.3|4566.4|4554.4|4569.8|4557.8|4564.2|4552.2|33
1620792300000|2021-05-12 04:05:00|4566.7|4554.7|4577.5|4565.5|4577.8|4565.5|4566.4|4554.4|33
1620792600000|2021-05-12 04:10:00|4577.8|4565.8|4578.7|4566.7|4582.4|4568.9|4577.7|4563.5|45
1620792900000|2021-05-12 04:15:00|4578.5|4566.5|4586.7|4574.7|4593.5|4581.5|4578.5|4566.5|6
1620793200000|2021-05-12 04:20:00|4587.3|4575.3|4577.4|4565.4|4587.4|4575.4|4576|4564|28
1620793500000|2021-05-12 04:25:00|4577.2|4565.2|4617.4|4597.4|4619|4604.2|4577|4565|97
1621218600000|2021-05-17 02:30:00|4548.1|4528.1|4536.8|4520.8|4553.6|4535.8|4536.8|4519.8|1
1621218900000|2021-05-17 02:35:00|4533.4|4521.4|4510.5|4498.5|4535.9|4521.4|4510.4|4498.4|51
1621219200000|2021-05-17 02:40:00|4510.4|4498.4|4519.4|4499.4|4520|4500|4502.3|4490.3|40
1621219500000|2021-05-17 02:45:00|4519.8|4499.8|4514.7|4498.7|4519.8|4501.4|4507.4|4494.5|1
1621219800000|2021-05-17 02:50:00|4512.6|4500.6|4510|4498|4522.6|4505.1|4508.4|4496.4|14
1621220100000|2021-05-17 02:55:00|4509.6|4497.6|4524|4504|4524.7|4505.5|4509.1|4496.9|8
1621220400000|2021-05-17 03:00:00|4523.5|4503.5|4517.8|4501.8|4523.5|4504.1|4509.6|4497.6|15
1621220700000|2021-05-17 03:05:00|4517.4|4501.4|4511.5|4499.5|4528.6|4515.8|4509.9|4497.9|42
1621221000000|2021-05-17 03:10:00|4511.6|4499.6|4494|4482|4516.1|4502.4|4494|4482|66
1621221300000|2021-05-17 03:15:00|4494.1|4482.1|4497.4|4485.4|4499|4487|4486.9|4474.9|59
1621221600000|2021-05-17 03:20:00|4498.3|4486.3|4494.2|4482.2|4498.3|4486.3|4488.4|4476.4|20
1621221900000|2021-05-17 03:25:00|4493.9|4481.9|4483.3|4471.3|4493.9|4481.9|4480.5|4468.5|80
1621222200000|2021-05-17 03:30:00|4483.5|4471.5|4489.8|4477.8|4497.4|4485.4|4483.5|4471.5|17
1621222500000|2021-05-17 03:35:00|4490.1|4478.1|4485.5|4473.5|4490.2|4478.2|4484.3|4472.3|13
1621222800000|2021-05-17 03:40:00|4485.2|4473.2|4497.4|4481.4|4497.9|4481.8|4483.3|4471.3|11
1621223100000|2021-05-17 03:45:00|4497.8|4481.8|4498.2|4486.2|4500.8|4488.8|4496.6|4481.5|9
1621223400000|2021-05-17 03:50:00|4493.1|4481.1|4488.2|4476.2|4496.2|4484.2|4487.8|4475.8|2
1621223700000|2021-05-17 03:55:00|4488.8|4476.8|4486.5|4474.5|4494.1|4480.1|4486.5|4474.5|1
1621224000000|2021-05-17 04:00:00|4487.1|4475.1|4489.8|4477.8|4490|4478|4486.2|4474.2|2
1621224300000|2021-05-17 04:05:00|4489.1|4477.1|4496.6|4484.6|4496.6|4484.6|4488.1|4476.1|3
1621224600000|2021-05-17 04:10:00|4495.8|4483.8|4490.7|4478.7|4495.8|4483.8|4490.7|4478.7|5
1621224900000|2021-05-17 04:15:00|4491.1|4479.1|4499.7|4487.7|4500.8|4488.8|4491.1|4479.1|1
1621225200000|2021-05-17 04:20:00|4500.2|4488.2|4498.1|4486.1|4500.7|4488.7|4495.3|4479.3|7
1621225500000|2021-05-17 04:25:00|4498.3|4486.3|4503.5|4483.5|4507.5|4490.4|4498.3|4483.5|29
1621233000000|2021-05-17 06:30:00|4498.1|4482.1|4492|4480|4498.6|4484.8|4485.2|4473.2|11
1621233300000|2021-05-17 06:35:00|4492.4|4480.4|4502.3|4490.3|4503.5|4491.5|4492|4480|54
1621233600000|2021-05-17 06:40:00|4501.9|4489.9|4503.9|4491.9|4503.9|4491.9|4496.5|4484.5|20
1621233900000|2021-05-17 06:45:00|4504.3|4492.3|4511|4499|4511.4|4499|4503.5|4491.5|14
1621234200000|2021-05-17 06:50:00|4511.4|4499.4|4520.2|4508.2|4525.7|4510.9|4511.4|4498.1|26
1621234500000|2021-05-17 06:55:00|4520.6|4508.6|4522.8|4510.8|4524.9|4512.9|4519.1|4506.7|6
1621234800000|2021-05-17 07:00:00|4522.4|4510.4|4529|4517|4535.3|4522.4|4521.2|4507.8|14
1621235100000|2021-05-17 07:05:00|4528.7|4516.7|4541.2|4529.2|4541.7|4529.7|4528.7|4516.7|21
1621235400000|2021-05-17 07:10:00|4541|4529|4546.4|4534.4|4556.1|4541.8|4533.8|4521.8|11
1621235700000|2021-05-17 07:15:00|4546.2|4534.2|4529|4517|4546.2|4534.2|4526.5|4514|3
1621236000000|2021-05-17 07:20:00|4528.6|4516.6|4523.4|4511.4|4529.5|4517.5|4519.1|4506.5|0
1621236300000|2021-05-17 07:25:00|4523.8|4511.8|4530.3|4518.3|4533.8|4520.3|4521.4|4509.4|26
1621236600000|2021-05-17 07:30:00|4530.4|4518.4|4530.1|4518.1|4533.9|4521.9|4530.1|4518.1|0
1621236900000|2021-05-17 07:35:00|4530.2|4518.2|4517|4505|4530.2|4518.2|4513|4501|2
1621237200000|2021-05-17 07:40:00|4517.4|4505.4|4517.6|4505.6|4521.1|4508.3|4512.8|4500.8|0
1621237500000|2021-05-17 07:45:00|4517.2|4505.2|4517.7|4505.7|4519.4|4507.3|4512.9|4500.9|9
1621237800000|2021-05-17 07:50:00|4517.8|4505.8|4512.3|4500.3|4518.3|4506.3|4506|4494|20
1621238100000|2021-05-17 07:55:00|4512.4|4500.4|4511.9|4499.9|4515.1|4500.8|4506.9|4494.3|2
1621238400000|2021-05-17 08:00:00|4511.8|4499.8|4502.4|4490.4|4516.3|4502.4|4502.4|4490.4|5
1621238700000|2021-05-17 08:05:00|4502.8|4490.8|4506|4494|4510|4495.9|4502.8|4490.8|2
1621239000000|2021-05-17 08:10:00|4506.3|4494.3|4504.8|4492.8|4510|4498|4504.8|4492.8|6
1621239300000|2021-05-17 08:15:00|4503.6|4491.6|4500.8|4488.8|4506.6|4493.4|4499|4487|95
1621239600000|2021-05-17 08:20:00|4500.5|4488.5|4501.5|4485.5|4504.6|4492.2|4498.3|4485.5|35
1621239900000|2021-05-17 08:25:00|4499|4487|4503|4491|4504.2|4492.2|4496.4|4484.4|10
1621240200000|2021-05-17 08:30:00|4504.6|4492.6|4511.1|4499.1|4511.1|4499.1|4504.2|4492.2|10
1621240500000|2021-05-17 08:35:00|4510.7|4498.7|4506|4494|4513.9|4501.9|4505.5|4493.5|11
1621240800000|2021-05-17 08:40:00|4505.1|4493.1|4502.7|4490.7|4505.5|4493.5|4500.5|4488.5|20
1621241100000|2021-05-17 08:45:00|4502.1|4490.1|4503.1|4491.1|4505.4|4493.4|4502.1|4490.1|9
1621241400000|2021-05-17 08:50:00|4503.6|4491.6|4509.2|4497.2|4510.3|4498.3|4503.6|4491.6|2
1621241700000|2021-05-17 08:55:00|4508.4|4496.4|4513|4501|4513.5|4501.5|4506.7|4494.7|9
1621242000000|2021-05-17 09:00:00|4512.6|4500.6|4518|4506|4518|4506|4512.6|4500.6|12
1621242300000|2021-05-17 09:05:00|4518.1|4506.1|4517.8|4505.8|4520.8|4508.8|4514.9|4502.9|13
1621242600000|2021-05-17 09:10:00|4518.2|4506.2|4517.9|4505.9|4528.4|4511.2|4515.4|4502.9|24
1621242900000|2021-05-17 09:15:00|4518.2|4506.2|4514.8|4502.8|4520|4506.2|4514.7|4502.7|2
1621243200000|2021-05-17 09:20:00|4515.2|4503.2|4521.6|4509.6|4524|4512|4514.7|4502.7|6
1621243500000|2021-05-17 09:25:00|4521.7|4509.7|4531.1|4515.1|4535|4523|4521.7|4509.7|21
1621243800000|2021-05-17 09:30:00|4528.9|4516.9|4544.8|4532.8|4546.5|4534.5|4527.1|4515.1|22
1621244100000|2021-05-17 09:35:00|4546.5|4534.5|4553.7|4541.7|4557.7|4545.7|4546.5|4534.5|73
1621244400000|2021-05-17 09:40:00|4554.8|4542.8|4564.6|4544.6|4567.6|4552.4|4546.8|4533.7|50
1621244700000|2021-05-17 09:45:00|4562.1|4546.1|4538.5|4522.5|4567.6|4555.6|4534.1|4521.5|28
1621245000000|2021-05-17 09:50:00|4538.6|4522.6|4524.1|4512.1|4539.8|4523.8|4524.1|4510.6|5
1621245300000|2021-05-17 09:55:00|4524|4512|4510.5|4498.5|4527.2|4515.2|4508.8|4496.8|192
1621305000000|2021-05-18 02:30:00|4597.8|4577.8|4591.5|4575.5|4607|4595|4590.4|4575.5|8
1621305300000|2021-05-18 02:35:00|4591.4|4575.4|4584.4|4568.4|4591.6|4579.6|4573.6|4557.6|13
1621305600000|2021-05-18 02:40:00|4582.1|4570.1|4580.6|4564.6|4591.3|4578.2|4579.6|4561.1|10
1621305900000|2021-05-18 02:45:00|4579.2|4563.2|4571.8|4555.8|4581.7|4566.8|4565|4548.4|19
1621306200000|2021-05-18 02:50:00|4570.4|4558.4|4562.8|4546.8|4572.5|4560.5|4561.1|4546.1|24
1621306500000|2021-05-18 02:55:00|4563.2|4547.2|4570.4|4558.4|4570.4|4558.4|4563.2|4547.2|7
1621306800000|2021-05-18 03:00:00|4569.9|4557.9|4572.8|4560.8|4573.1|4561.1|4559.6|4546.6|19
1621307100000|2021-05-18 03:05:00|4571.8|4559.8|4587.9|4575.9|4591.2|4577.6|4571.8|4559.8|8
1621307400000|2021-05-18 03:10:00|4588.5|4576.5|4597.4|4585.4|4597.4|4585.4|4586|4569.7|11
1621307700000|2021-05-18 03:15:00|4597.8|4585.8|4598.7|4578.7|4601.3|4589.3|4591.9|4578.7|7
1621308000000|2021-05-18 03:20:00|4597.2|4581.2|4598.3|4586.3|4598.3|4586.3|4589.8|4577.8|29
1621308300000|2021-05-18 03:25:00|4598|4586|4591.6|4579.6|4599.1|4587.1|4589.4|4577.4|25
1621308600000|2021-05-18 03:30:00|4592.3|4580.3|4586.1|4574.1|4592.3|4580.3|4581.7|4569.7|5
1621308900000|2021-05-18 03:35:00|4586.5|4574.5|4586.9|4574.9|4589.2|4577.2|4585.5|4573.5|140
1621309200000|2021-05-18 03:40:00|4587.1|4575.1|4586.9|4574.9|4591.9|4579.9|4582.5|4570.5|70
1621309500000|2021-05-18 03:45:00|4585.7|4573.7|4579.7|4567.7|4586.2|4574.2|4579.7|4567.7|6
1621309800000|2021-05-18 03:50:00|4580.1|4568.1|4579.4|4567.4|4583.3|4571.3|4578|4566|12
1621310100000|2021-05-18 03:55:00|4580.2|4568.2|4581.2|4569.2|4583.7|4571.7|4580.2|4568.2|1
1621310400000|2021-05-18 04:00:00|4580.8|4568.8|4574.3|4562.3|4581.2|4569.2|4574.3|4562.3|34
1621310700000|2021-05-18 04:05:00|4573.9|4561.9|4578.3|4566.3|4579.7|4567.7|4572.9|4560.9|21
1621311000000|2021-05-18 04:10:00|4577.9|4565.9|4585.7|4573.7|4586.3|4574.3|4577.9|4565.9|4
1621311300000|2021-05-18 04:15:00|4586.5|4574.5|4584.4|4572.4|4587.3|4575|4584.4|4570.1|9
1621311600000|2021-05-18 04:20:00|4584.6|4572.6|4584.4|4572.4|4585.1|4573.1|4581.6|4569.6|39
1621311900000|2021-05-18 04:25:00|4584.8|4572.8|4582|4570|4592.9|4580.9|4582|4570|46
1621319400000|2021-05-18 06:30:00|4604.6|4588.6|4611.8|4599.8|4619|4603.4|4593.9|4578.2|55
1621319700000|2021-05-18 06:35:00|4611.4|4599.4|4604.5|4592.5|4614|4601.1|4599.1|4585.5|79
1621320000000|2021-05-18 06:40:00|4604.2|4592.2|4608|4596|4611.5|4597.8|4602.4|4585.7|96
1621320300000|2021-05-18 06:45:00|4608.1|4596.1|4627.6|4615.6|4631.2|4619.2|4608.1|4596.1|65
1621320600000|2021-05-18 06:50:00|4627.1|4615.1|4622.1|4610.1|4628.8|4616.8|4621.5|4609.5|44
1621320900000|2021-05-18 06:55:00|4622.2|4610.2|4620.3|4608.3|4623.9|4611.9|4617.9|4605.9|76
1621321200000|2021-05-18 07:00:00|4620.2|4608.2|4620.2|4608.2|4620.6|4608.6|4616.2|4604.2|83
1621321500000|2021-05-18 07:05:00|4620.6|4608.6|4620.2|4608.2|4625.4|4612|4620.2|4606.6|41
1621321800000|2021-05-18 07:10:00|4620.3|4608.3|4632.1|4620.1|4632.1|4620.1|4620.3|4608.3|23
1621322100000|2021-05-18 07:15:00|4631.9|4619.9|4634.1|4622.1|4636.8|4624.8|4631|4619|63
1621322400000|2021-05-18 07:20:00|4633.7|4621.7|4632.7|4620.7|4633.7|4621.7|4629.2|4615.2|15
1621322700000|2021-05-18 07:25:00|4632.8|4620.8|4638|4626|4639.8|4626.9|4632.7|4620.7|54
1621323000000|2021-05-18 07:30:00|4638.2|4626.2|4639.8|4627.8|4643.8|4631.8|4630.6|4618.6|57
1621323300000|2021-05-18 07:35:00|4640.6|4628.6|4634.2|4622.2|4640.6|4628.6|4634.2|4622.2|41
1621323600000|2021-05-18 07:40:00|4634.6|4622.6|4632.7|4620.7|4634.8|4622.8|4628.6|4616.6|4
1621323900000|2021-05-18 07:45:00|4633.1|4621.1|4632.6|4620.6|4634.7|4622.7|4628.6|4616.6|5
1621324200000|2021-05-18 07:50:00|4632.7|4620.7|4645.1|4633.1|4645.7|4633.7|4632.7|4620.7|15
1621324500000|2021-05-18 07:55:00|4645.2|4633.2|4641|4629|4647.6|4635.6|4639.5|4627.5|67
1621324800000|2021-05-18 08:00:00|4640.9|4628.9|4646.5|4634.5|4647.9|4635.9|4640.9|4628.9|42
1621325100000|2021-05-18 08:05:00|4646.9|4634.9|4639.5|4627.5|4647|4635|4639.5|4627.5|27
1621325400000|2021-05-18 08:10:00|4639.6|4627.6|4648|4636|4648|4636|4639.5|4627.5|29
1621325700000|2021-05-18 08:15:00|4648.1|4636.1|4657.5|4645.5|4658.4|4646.4|4647.8|4635.8|91
1621326000000|2021-05-18 08:20:00|4658.4|4646.4|4661.3|4645.3|4663.6|4650|4656.9|4644.2|54
1621326300000|2021-05-18 08:25:00|4660.9|4644.9|4652.3|4640.3|4663.1|4651.1|4651.7|4639.7|13
1621326600000|2021-05-18 08:30:00|4652.2|4640.2|4651.6|4639.6|4655.6|4643.6|4647.4|4635.4|38
1621326900000|2021-05-18 08:35:00|4652|4640|4653.9|4641.9|4655|4643|4650.4|4638.4|47
1621327200000|2021-05-18 08:40:00|4653.5|4641.5|4650.5|4638.5|4653.5|4641.5|4647.6|4635.6|27
1621327500000|2021-05-18 08:45:00|4651|4639|4652.8|4640.8|4655.8|4643.8|4651|4639|16
1621327800000|2021-05-18 08:50:00|4652.3|4640.3|4657.9|4645.9|4658|4646|4651.1|4639.1|28
1621328100000|2021-05-18 08:55:00|4662.8|4650.8|4660|4644|4662.8|4650.8|4655|4643|88
1621328400000|2021-05-18 09:00:00|4659.6|4643.6|4658.7|4646.7|4659.6|4647.6|4652.4|4640.4|17
1621328700000|2021-05-18 09:05:00|4658.8|4646.8|4662.3|4650.3|4662.7|4650.7|4657.2|4645.2|36
1621329000000|2021-05-18 09:10:00|4662.7|4650.7|4655.6|4643.6|4662.7|4650.7|4654.8|4642.8|69
1621329300000|2021-05-18 09:15:00|4655.2|4643.2|4657.8|4645.8|4658.6|4646.6|4655.2|4643.2|35
1621329600000|2021-05-18 09:20:00|4657.7|4645.7|4662.8|4650.8|4664.8|4652.8|4657.4|4645.4|65
1621329900000|2021-05-18 09:25:00|4662.9|4650.9|4672.8|4660.8|4675.7|4663.7|4662.9|4650.9|75
1621330200000|2021-05-18 09:30:00|4672.4|4660.4|4674.7|4662.7|4676|4664|4669.2|4657.2|45
1621330500000|2021-05-18 09:35:00|4674.3|4662.3|4682.2|4670.2|4684.3|4672.3|4674.3|4662.3|92
1621330800000|2021-05-18 09:40:00|4683.1|4671.1|4685|4673|4685|4673|4681.3|4669.3|76
1621331100000|2021-05-18 09:45:00|4687|4675|4704.3|4692.3|4707.1|4695.1|4685.9|4673.9|106
1621331400000|2021-05-18 09:50:00|4705.5|4693.5|4687|4675|4705.7|4693.5|4685.8|4671.1|50
1621331700000|2021-05-18 09:55:00|4686.9|4674.9|4702.5|4682.5|4705.7|4690.2|4686.1|4674.1|117
1621391400000|2021-05-19 02:30:00|4590.9|4570.9|4597.7|4577.7|4617.2|4597.2|4577.7|4561.5|1
1621391700000|2021-05-19 02:35:00|4597.6|4577.6|4584.6|4572.6|4597.6|4579.6|4582.5|4568.1|29
1621392000000|2021-05-19 02:40:00|4583.8|4571.8|4590.9|4578.9|4590.9|4578.9|4575.6|4563.6|17
1621392300000|2021-05-19 02:45:00|4591.3|4579.3|4599.8|4583.8|4603.3|4588.5|4591.3|4579.3|34
1621392600000|2021-05-19 02:50:00|4599.4|4583.4|4582.7|4566.7|4599.4|4583.4|4575.1|4563.1|40
1621392900000|2021-05-19 02:55:00|4580.2|4568.2|4565.1|4553.1|4583.5|4569.4|4565.1|4553.1|99
1621393200000|2021-05-19 03:00:00|4564.3|4552.3|4562.7|4542.7|4565.4|4553.1|4547.8|4527.8|78
1621393500000|2021-05-19 03:05:00|4562.8|4542.8|4568.5|4548.5|4573|4553|4559|4539|0
1621393800000|2021-05-19 03:10:00|4569.5|4549.5|4564.6|4552.6|4573.4|4555.3|4557.8|4545.8|0
1621394100000|2021-05-19 03:15:00|4563.8|4551.8|4565.4|4553.4|4569.5|4555.5|4561|4547.8|1
1621394400000|2021-05-19 03:20:00|4565.6|4553.6|4554.2|4542.2|4565.6|4553.6|4554.2|4542.2|18
1621394700000|2021-05-19 03:25:00|4554.6|4542.6|4553.6|4541.6|4560.4|4548.4|4548.6|4536.6|31
1621395000000|2021-05-19 03:30:00|4557.1|4541.1|4552.8|4540.8|4561.6|4545.9|4551.4|4538.9|1
1621395300000|2021-05-19 03:35:00|4552.7|4540.7|4561.4|4541.4|4561.4|4543.3|4550.5|4538.5|0
1621395600000|2021-05-19 03:40:00|4561.9|4541.9|4571.1|4555.1|4571.9|4556.1|4560.4|4541.9|3
1621395900000|2021-05-19 03:45:00|4570.7|4554.7|4575|4555|4575.6|4561.4|4568.8|4554.5|8
1621396200000|2021-05-19 03:50:00|4574.7|4554.7|4569.7|4557.7|4575.5|4560|4569.7|4553.5|0
1621396500000|2021-05-19 03:55:00|4571.1|4559.1|4563.4|4547.4|4575.4|4560.7|4562.9|4546.9|1
1621396800000|2021-05-19 04:00:00|4563.8|4547.8|4575.6|4555.6|4575.6|4555.6|4556.3|4544.3|1
1621397100000|2021-05-19 04:05:00|4575.7|4555.7|4577.3|4557.3|4579.7|4560|4564.2|4546.7|0
1621397400000|2021-05-19 04:10:00|4576.9|4556.9|4577.5|4565.5|4577.7|4565.5|4571.7|4556.9|21
1621397700000|2021-05-19 04:15:00|4577.1|4565.1|4574.4|4554.4|4577.1|4565.1|4570.6|4550.6|5
1621398000000|2021-05-19 04:20:00|4572.8|4556.8|4568.2|4548.2|4578.9|4561.2|4567.9|4548.2|4
1621398300000|2021-05-19 04:25:00|4568.6|4548.6|4567.8|4547.8|4573|4558.1|4566.7|4547.3|11
1621405800000|2021-05-19 06:30:00|4580.5|4560.5|4594.1|4578.1|4595.1|4581.7|4577.3|4557.3|1
1621406100000|2021-05-19 06:35:00|4592.3|4580.3|4578.3|4566.3|4594.1|4580.6|4576.9|4564.9|1
1621406400000|2021-05-19 06:40:00|4577.8|4565.8|4584.1|4568.1|4587.8|4568.1|4573.2|4560.7|1
1621406700000|2021-05-19 06:45:00|4583.7|4567.7|4577.6|4565.6|4583.7|4568.4|4576.8|4564|0
1621407000000|2021-05-19 06:50:00|4576.8|4564.8|4578.4|4566.4|4581.3|4567.4|4576.8|4564.4|12
1621407300000|2021-05-19 06:55:00|4578|4566|4574.9|4562.9|4580.7|4566|4573.6|4561.6|4
1621407600000|2021-05-19 07:00:00|4574.5|4562.5|4573.6|4561.6|4574.8|4562.8|4572.2|4560.2|33
1621407900000|2021-05-19 07:05:00|4574|4558|4568.6|4556.6|4574.2|4561|4568.6|4554.1|42
1621408200000|2021-05-19 07:10:00|4567.7|4555.7|4552.5|4540.5|4567.7|4555.7|4551.1|4537.6|99
1621408500000|2021-05-19 07:15:00|4552.9|4540.9|4548.7|4536.7|4555|4540.9|4546.6|4534.6|92
1621408800000|2021-05-19 07:20:00|4549.1|4537.1|4542.9|4530.9|4549.2|4537.2|4542.4|4530.4|122
1621409100000|2021-05-19 07:25:00|4543.1|4531.1|4540.6|4528.6|4543.2|4531.2|4539.7|4527.7|36
1621409400000|2021-05-19 07:30:00|4539.8|4527.8|4534.9|4522.9|4539.8|4527.8|4533.9|4521.9|82
1621409700000|2021-05-19 07:35:00|4535.8|4523.8|4534.8|4518.8|4537.5|4525.5|4524.7|4512.7|226
1621410000000|2021-05-19 07:40:00|4535.6|4519.6|4532|4520|4536.7|4524.4|4531.8|4518|43
1621410300000|2021-05-19 07:45:00|4532.1|4520.1|4528.8|4512.8|4538.4|4521|4526.2|4512.2|11
1621410600000|2021-05-19 07:50:00|4529.7|4513.7|4527.9|4511.9|4533.7|4515.8|4522.3|4508.8|2
1621410900000|2021-05-19 07:55:00|4528.3|4512.3|4535|4515|4537.5|4517.5|4528.3|4511.2|0
1621411200000|2021-05-19 08:00:00|4534.7|4514.7|4525.2|4513.2|4534.7|4514.8|4518.6|4506.6|0
1621411500000|2021-05-19 08:05:00|4524.8|4512.8|4529.4|4513.4|4532|4520|4524.3|4512.3|2
1621411800000|2021-05-19 08:10:00|4528.6|4512.6|4523.5|4511.5|4528.9|4513.1|4520.3|4508.3|2
1621412100000|2021-05-19 08:15:00|4523.6|4511.6|4517.5|4497.5|4523.7|4511.7|4512.6|4496.6|25
1621412400000|2021-05-19 08:20:00|4517.4|4497.4|4514.3|4502.3|4517.9|4503|4509.2|4495.3|13
1621412700000|2021-05-19 08:25:00|4513|4501|4501.7|4489.7|4513.1|4501.1|4500.7|4488.7|20
1621413000000|2021-05-19 08:30:00|4501.6|4489.6|4503.5|4491.5|4510.2|4495.5|4501.6|4489.6|10
1621413300000|2021-05-19 08:35:00|4502.6|4490.6|4501.5|4489.5|4504.1|4492.1|4499|4487|12
1621413600000|2021-05-19 08:40:00|4501.6|4489.6|4506.4|4494.4|4510|4498|4501.5|4489.5|6
1621413900000|2021-05-19 08:45:00|4504.8|4492.8|4502.1|4490.1|4504.8|4492.8|4497.8|4485.8|8
1621414200000|2021-05-19 08:50:00|4501.7|4489.7|4506.8|4494.8|4507.2|4495.2|4498.8|4486.2|23
1621414500000|2021-05-19 08:55:00|4506.3|4494.3|4509.7|4493.7|4513.6|4500|4506.3|4493.7|21
1621414800000|2021-05-19 09:00:00|4506.7|4494.7|4502.1|4490.1|4507.7|4495.7|4501.1|4489.1|0
1621415100000|2021-05-19 09:05:00|4501.9|4489.9|4511|4499|4513.6|4499.6|4501.9|4489.9|3
1621415400000|2021-05-19 09:10:00|4512.5|4496.5|4518.6|4506.6|4526.4|4511.5|4510.5|4496.5|6
1621415700000|2021-05-19 09:15:00|4518.2|4506.2|4520.5|4508.5|4520.5|4508.5|4511|4499|1
1621416000000|2021-05-19 09:20:00|4520.9|4508.9|4516.7|4504.7|4520.9|4508.9|4515.8|4503.8|16
1621416300000|2021-05-19 09:25:00|4517.1|4505.1|4519.2|4507.2|4519.7|4507.7|4515.4|4503.4|31
1621416600000|2021-05-19 09:30:00|4518.8|4506.8|4512.5|4500.5|4518.8|4506.8|4511.8|4499.8|36
1621416900000|2021-05-19 09:35:00|4512.9|4500.9|4511.1|4499.1|4512.9|4500.9|4510.6|4498.6|32
1621417200000|2021-05-19 09:40:00|4511.5|4499.5|4515.2|4503.2|4516|4504|4508.5|4496.5|13
1621417500000|2021-05-19 09:45:00|4514.8|4502.8|4522.4|4506.4|4522.4|4508.7|4514.8|4502.8|10
1621417800000|2021-05-19 09:50:00|4521.9|4505.9|4528.6|4512.6|4531.6|4518.2|4521.5|4505.9|5
1621418100000|2021-05-19 09:55:00|4528.7|4512.7|4532.2|4516.2|4532.2|4518.5|4525.8|4511.8|26
1621477800000|2021-05-20 02:30:00|4453.7|4433.7|4463.3|4443.3|4467|4447|4441.8|4428.3|17
1621478100000|2021-05-20 02:35:00|4463.7|4443.7|4475.3|4455.3|4482.2|4462.2|4459.4|4439.4|10
1621478400000|2021-05-20 02:40:00|4474.4|4454.4|4487.3|4475.3|4487.3|4475.3|4473.4|4453.4|3
1621478700000|2021-05-20 02:45:00|4485.9|4473.9|4494.2|4474.2|4500.6|4485.7|4485.3|4469.2|2
1621479000000|2021-05-20 02:50:00|4491.6|4471.6|4492.9|4472.9|4500.3|4486.7|4490.7|4470.7|1
1621479300000|2021-05-20 02:55:00|4493.3|4473.3|4493.7|4481.7|4501.2|4489.2|4488|4468|17
1621479600000|2021-05-20 03:00:00|4493.2|4481.2|4504.4|4488.4|4504.4|4490.2|4490.7|4478.7|22
1621479900000|2021-05-20 03:05:00|4504.5|4488.5|4496.2|4484.2|4519.8|4501.9|4496.1|4482.7|7
1621480200000|2021-05-20 03:10:00|4495.8|4483.8|4494|4482|4500.3|4486.8|4490.2|4478.2|57
1621480500000|2021-05-20 03:15:00|4492.2|4480.2|4487.4|4475.4|4495.3|4482.7|4487.4|4475.4|33
1621480800000|2021-05-20 03:20:00|4487.9|4475.9|4486.8|4474.8|4491.4|4478.1|4484.6|4472.6|30
1621481100000|2021-05-20 03:25:00|4487.3|4475.3|4485.5|4473.5|4492.3|4479|4482.4|4470.4|14
1621481400000|2021-05-20 03:30:00|4486|4474|4481.8|4469.8|4488.5|4474|4479.9|4467.9|24
1621481700000|2021-05-20 03:35:00|4482.2|4470.2|4484.4|4472.4|4487.8|4475.8|4479.9|4467.9|5
1621482000000|2021-05-20 03:40:00|4484.8|4472.8|4487.7|4475.7|4490.8|4478.8|4484.4|4472.4|3
1621482300000|2021-05-20 03:45:00|4486.4|4474.4|4486.9|4474.9|4490.3|4478.3|4484.3|4472.3|4
1621482600000|2021-05-20 03:50:00|4486.8|4474.8|4491.3|4479.3|4497.8|4485.8|4486.7|4474.7|3
1621482900000|2021-05-20 03:55:00|4490.9|4478.9|4495.1|4479.1|4497.7|4481.7|4490|4477.4|27
1621483200000|2021-05-20 04:00:00|4494.7|4478.7|4492.9|4480.9|4495.5|4482.1|4490.8|4478.6|4
1621483500000|2021-05-20 04:05:00|4490.9|4478.9|4483.9|4467.9|4493.9|4480|4481.8|4467.1|2
1621483800000|2021-05-20 04:10:00|4480.1|4468.1|4473.8|4461.8|4481.8|4468.1|4473.7|4461.7|50
1621484100000|2021-05-20 04:15:00|4473.7|4461.7|4473.9|4461.9|4474.7|4462.7|4472.4|4460.4|51
1621484400000|2021-05-20 04:20:00|4473.4|4461.4|4460.5|4448.5|4473.4|4461.4|4459.5|4447.5|39
1621484700000|2021-05-20 04:25:00|4461|4449|4469|4457|4472.7|4458.3|4458.2|4446.2|33
1621492200000|2021-05-20 06:30:00|4496.6|4480.6|4502.3|4490.3|4502.8|4490.8|4490.9|4474.4|42
1621492500000|2021-05-20 06:35:00|4501.9|4489.9|4505.8|4493.8|4512.7|4500.7|4500.5|4486.9|29
1621492800000|2021-05-20 06:40:00|4504.4|4492.4|4511|4499|4513.6|4501.6|4504.3|4492.3|11
1621493100000|2021-05-20 06:45:00|4511.5|4499.5|4509|4497|4512.5|4500.5|4509|4497|16
1621493400000|2021-05-20 06:50:00|4508.8|4496.8|4503.8|4487.8|4510.3|4498.3|4502.3|4487.8|5
1621493700000|2021-05-20 06:55:00|4503|4487|4496.2|4484.2|4503.3|4487.3|4493.6|4476.1|13
1621494000000|2021-05-20 07:00:00|4494.1|4482.1|4487.7|4475.7|4494.6|4482.6|4482.9|4470.9|45
1621494300000|2021-05-20 07:05:00|4487.6|4475.6|4472.9|4456.9|4487.6|4475.6|4472.9|4456.9|30
1621494600000|2021-05-20 07:10:00|4472.8|4456.8|4475|4459|4475|4460.3|4466.2|4454.2|69
1621494900000|2021-05-20 07:15:00|4474.6|4458.6|4457.7|4445.7|4476.4|4460.4|4457.7|4445.7|47
1621495200000|2021-05-20 07:20:00|4457.2|4445.2|4457.2|4441.2|4461.5|4446.9|4455.9|4439.4|43
1621495500000|2021-05-20 07:25:00|4457.3|4441.3|4452.1|4436.1|4460.9|4445.9|4449.9|4434.3|27
1621495800000|2021-05-20 07:30:00|4451.6|4435.6|4462.3|4442.3|4462.3|4442.3|4448.7|4434.8|13
1621496100000|2021-05-20 07:35:00|4463.3|4443.3|4464.7|4452.7|4466.8|4453.1|4462.3|4443.3|0
1621496400000|2021-05-20 07:40:00|4462.9|4450.9|4463.7|4451.7|4465.2|4451.7|4456.4|4444.4|11
1621496700000|2021-05-20 07:45:00|4464.6|4452.6|4466.4|4450.4|4468.7|4456.7|4463.1|4449|3
1621497000000|2021-05-20 07:50:00|4466.9|4450.9|4451|4439|4466.9|4452.8|4451|4439|9
1621497300000|2021-05-20 07:55:00|4451.9|4439.9|4448.2|4436.2|4452.2|4440.2|4445.6|4433.6|25
1621497600000|2021-05-20 08:00:00|4448.1|4436.1|4458.8|4442.8|4458.8|4445.4|4447.1|4435.1|0
1621497900000|2021-05-20 08:05:00|4457|4445|4454.2|4442.2|4459|4445|4454.2|4442.2|0
1621498200000|2021-05-20 08:10:00|4453.8|4441.8|4458.5|4442.5|4459.5|4443.7|4449.5|4437.5|55
1621498500000|2021-05-20 08:15:00|4458.1|4442.1|4448.2|4436.2|4458.6|4442.6|4447.5|4435.5|5
1621498800000|2021-05-20 08:20:00|4448.3|4436.3|4441.5|4425.5|4448.4|4436.4|4439.5|4422.9|59
1621499100000|2021-05-20 08:25:00|4439.6|4427.6|4436.5|4424.5|4439.9|4427.9|4436.5|4424.5|22
1621499400000|2021-05-20 08:30:00|4436.1|4424.1|4411.8|4399.8|4436.7|4424.5|4406|4394|61
1621499700000|2021-05-20 08:35:00|4413.6|4401.6|4423.1|4411.1|4427.2|4415.2|4413.6|4397.9|15
1621500000000|2021-05-20 08:40:00|4423.5|4411.5|4417.7|4405.7|4423.5|4411.5|4415.5|4403.5|8
1621500300000|2021-05-20 08:45:00|4418.1|4406.1|4415.5|4403.5|4419.6|4407.6|4415|4403|7
1621500600000|2021-05-20 08:50:00|4415|4403|4408.3|4396.3|4415|4403|4407.5|4395.5|21
1621500900000|2021-05-20 08:55:00|4408.8|4396.8|4402.8|4390.8|4408.8|4396.8|4400|4388|21
1621501200000|2021-05-20 09:00:00|4402.4|4390.4|4416.1|4404.1|4416.5|4404.5|4402.1|4390.1|16
1621501500000|2021-05-20 09:05:00|4416.5|4404.5|4411.8|4399.8|4417|4405|4411.7|4399.7|6
1621501800000|2021-05-20 09:10:00|4412.3|4400.3|4408.9|4396.9|4412.3|4400.3|4407.3|4395.3|71
1621502100000|2021-05-20 09:15:00|4405.3|4393.3|4396.6|4384.6|4405.3|4393.3|4395.6|4381.5|69
1621502400000|2021-05-20 09:20:00|4397|4385|4386.6|4374.6|4398.6|4386.6|4385.3|4373.3|41
1621502700000|2021-05-20 09:25:00|4385.7|4373.7|4402.2|4382.2|4406|4390|4385.3|4373.3|12
1621503000000|2021-05-20 09:30:00|4400.1|4384.1|4380.4|4364.4|4405.1|4388.5|4375.3|4357.3|54
1621503300000|2021-05-20 09:35:00|4380|4364|4358.3|4346.3|4380.4|4364.4|4352.8|4334.9|15
1621503600000|2021-05-20 09:40:00|4357.8|4345.8|4360.1|4344.1|4364.3|4349.2|4354.1|4337.3|218
1621503900000|2021-05-20 09:45:00|4359.1|4343.1|4340.1|4328.1|4359.1|4343.1|4340.1|4328.1|32
1621504200000|2021-05-20 09:50:00|4340.5|4328.5|4311.5|4291.5|4344.9|4332.9|4309.8|4290.1|44
1621504500000|2021-05-20 09:55:00|4311.6|4291.6|4313.2|4301.2|4313.8|4301.2|4299.7|4284.7|94
1621564200000|2021-05-21 02:30:00|4272.6|4252.6|4253.4|4241.4|4282|4262|4249.3|4229.3|0
1621564500000|2021-05-21 02:35:00|4252.1|4240.1|4237.8|4225.8|4252.1|4240.1|4228.2|4216.2|40
1621564800000|2021-05-21 02:40:00|4237.3|4225.3|4241.3|4229.3|4247.9|4234.4|4236.3|4224.3|84
1621565100000|2021-05-21 02:45:00|4241.2|4229.2|4275.1|4259.1|4279.2|4260.1|4240.8|4228.8|6
1621565400000|2021-05-21 02:50:00|4275.2|4259.2|4281.6|4265.6|4288.9|4274.7|4272.1|4255.6|31
1621565700000|2021-05-21 02:55:00|4281.2|4265.2|4265.8|4253.8|4288|4272.6|4263.9|4251.9|41
1621566000000|2021-05-21 03:00:00|4266.3|4254.3|4290.1|4274.1|4291.5|4274.6|4258.4|4246.4|52
1621566300000|2021-05-21 03:05:00|4290.5|4274.5|4297.7|4281.7|4313.8|4293.8|4288.1|4274.1|10
1621566600000|2021-05-21 03:10:00|4296.4|4280.4|4279.6|4259.6|4296.4|4283.8|4279|4259.5|5
1621566900000|2021-05-21 03:15:00|4280|4260|4297.1|4285.1|4297.7|4285.7|4278|4258|8
1621567200000|2021-05-21 03:20:00|4295.7|4283.7|4294.5|4282.5|4297.8|4284.7|4288.4|4274.2|4
1621567500000|2021-05-21 03:25:00|4294.9|4282.9|4300.4|4284.4|4301.8|4287.4|4289.4|4277.4|30
1621567800000|2021-05-21 03:30:00|4300.9|4284.9|4298.3|4286.3|4306.3|4293.8|4294.5|4282.4|5
1621568100000|2021-05-21 03:35:00|4301.3|4285.3|4297.9|4281.9|4308.8|4295.3|4292|4280|1
1621568400000|2021-05-21 03:40:00|4295.7|4283.7|4319.1|4303.1|4319.1|4303.1|4295.4|4281.9|29
1621568700000|2021-05-21 03:45:00|4319.6|4303.6|4315.7|4303.7|4321.9|4306.1|4308.1|4288.1|18
1621569000000|2021-05-21 03:50:00|4316.2|4304.2|4318.7|4306.7|4318.7|4306.7|4311.7|4298.5|12
1621569300000|2021-05-21 03:55:00|4318.8|4306.8|4319.7|4307.7|4320.3|4308.3|4314.6|4302.6|9
1621569600000|2021-05-21 04:00:00|4319.2|4307.2|4315|4303|4319.2|4307.2|4313|4301|6
1621569900000|2021-05-21 04:05:00|4315.1|4303.1|4323.5|4311.5|4325.3|4312.4|4314|4302|20
1621570200000|2021-05-21 04:10:00|4324|4312|4325|4313|4327.6|4315.6|4323.9|4311.9|78
1621570500000|2021-05-21 04:15:00|4324.5|4312.5|4324.7|4312.7|4328|4314.3|4324.2|4311.6|50
1621570800000|2021-05-21 04:20:00|4324.6|4312.6|4292.3|4280.3|4326.1|4314.1|4291.9|4279.9|130
1621571100000|2021-05-21 04:25:00|4291.9|4279.9|4288.8|4276.8|4298.6|4282.8|4283.8|4271.1|50
1621578600000|2021-05-21 06:30:00|4277.9|4265.9|4264.9|4252.9|4277.9|4265.9|4261|4249|92
1621578900000|2021-05-21 06:35:00|4265.3|4253.3|4288.2|4272.2|4288.6|4274.6|4262.2|4250.2|18
1621579200000|2021-05-21 06:40:00|4287.3|4271.3|4274.4|4258.4|4287.3|4272.8|4271.3|4254.2|17
1621579500000|2021-05-21 06:45:00|4274.3|4258.3|4277|4265|4291.8|4276.4|4271.3|4257.9|48
1621579800000|2021-05-21 06:50:00|4277.4|4265.4|4279.8|4263.8|4281.4|4268|4272.6|4260.6|7
1621580100000|2021-05-21 06:55:00|4280.3|4264.3|4271.4|4259.4|4280.3|4264.9|4269|4257|16
1621580400000|2021-05-21 07:00:00|4270.5|4258.5|4275.6|4263.6|4278.2|4265.1|4270.5|4258.5|18
1621580700000|2021-05-21 07:05:00|4275.5|4263.5|4282.9|4270.9|4284.5|4272.5|4269.1|4257.1|41
1621581000000|2021-05-21 07:10:00|4283.4|4271.4|4284.4|4272.4|4284.5|4272.5|4278.4|4266.3|8
1621581300000|2021-05-21 07:15:00|4284.9|4272.9|4301.9|4289.9|4303.3|4291.3|4284.9|4272.9|22
1621581600000|2021-05-21 07:20:00|4302.4|4290.4|4296.4|4284.4|4307|4295|4295.4|4283.4|21
1621581900000|2021-05-21 07:25:00|4296.5|4284.5|4298.1|4286.1|4298.1|4286.1|4295.6|4283.6|17
1621582200000|2021-05-21 07:30:00|4298.2|4286.2|4300.5|4288.5|4307|4295|4296.1|4284.1|32
1621582500000|2021-05-21 07:35:00|4300.1|4288.1|4307|4295|4307.1|4295.1|4294.7|4282.7|20
1621582800000|2021-05-21 07:40:00|4306.5|4294.5|4306|4294|4307.1|4295.1|4292.2|4280.2|17
1621583100000|2021-05-21 07:45:00|4305.6|4293.6|4303.9|4291.9|4307.2|4295.2|4303.9|4291.9|18
1621583400000|2021-05-21 07:50:00|4304.4|4292.4|4300.3|4288.3|4305.2|4293|4298.8|4286.8|26
1621583700000|2021-05-21 07:55:00|4300.8|4288.8|4304|4292|4306|4294|4300.2|4288.2|17
1621584000000|2021-05-21 08:00:00|4304.1|4292.1|4304.5|4292.5|4320.4|4306.9|4302.6|4290.6|24
1621584300000|2021-05-21 08:05:00|4305.4|4293.4|4289.1|4277.1|4305.4|4293.4|4289.1|4277.1|45
1621584600000|2021-05-21 08:10:00|4288.7|4276.7|4271.5|4259.5|4288.9|4276.7|4266.5|4254.5|22
1621584900000|2021-05-21 08:15:00|4271.9|4259.9|4274|4262|4276.1|4263.2|4266.9|4252.8|45
1621585200000|2021-05-21 08:20:00|4273.6|4261.6|4268|4252|4273.6|4261.6|4260.6|4248.6|49
1621585500000|2021-05-21 08:25:00|4270.1|4250.1|4241.3|4229.3|4271.1|4255.1|4241.3|4229.3|33
1621585800000|2021-05-21 08:30:00|4239.8|4227.8|4230.3|4218.3|4241.7|4229.7|4230.3|4218.3|90
1621586100000|2021-05-21 08:35:00|4230.2|4218.2|4195.9|4175.9|4230.2|4218.2|4169|4154.2|49
1621586400000|2021-05-21 08:40:00|4196.4|4176.4|4210.1|4190.1|4210.7|4190.7|4186.8|4171.4|14
1621586700000|2021-05-21 08:45:00|4208.5|4188.5|4208.1|4192.1|4219.3|4203.3|4202.6|4188.1|0
1621587000000|2021-05-21 08:50:00|4206|4194|4210.2|4194.2|4220.8|4200.8|4204.6|4192.1|1
1621587300000|2021-05-21 08:55:00|4214.1|4194.1|4206.1|4194.1|4214.1|4196.3|4206.1|4191.9|0
1621587600000|2021-05-21 09:00:00|4205.6|4193.6|4209|4193|4211.7|4199.7|4196.9|4184.9|13
1621587900000|2021-05-21 09:05:00|4209.5|4193.5|4198.5|4182.5|4211.4|4195.4|4189.8|4175.6|9
1621588200000|2021-05-21 09:10:00|4198.9|4182.9|4215.8|4195.8|4217.3|4199.7|4198.9|4182|3
1621588500000|2021-05-21 09:15:00|4213.8|4197.8|4218.2|4206.2|4231.1|4214.8|4213.8|4197.8|0
1621588800000|2021-05-21 09:20:00|4217.6|4205.6|4245|4229|4248.2|4230.5|4216.7|4204.7|2
1621589100000|2021-05-21 09:25:00|4245.5|4229.5|4258.3|4246.3|4262.7|4249.7|4236.7|4218.7|52
1621589400000|2021-05-21 09:30:00|4262.7|4250.7|4262.2|4250.2|4274.7|4262.7|4258.3|4244.4|72
1621589700000|2021-05-21 09:35:00|4262.1|4250.1|4233.4|4221.4|4262.3|4250.3|4230.1|4218.1|143
1621590000000|2021-05-21 09:40:00|4233.5|4221.5|4220.5|4208.5|4233.5|4221.5|4208.8|4193.7|126
1621590300000|2021-05-21 09:45:00|4221|4209|4224.7|4208.7|4231.8|4216.2|4221|4206.1|12
1621590600000|2021-05-21 09:50:00|4224.6|4208.6|4190.3|4170.3|4224.6|4208.6|4186.3|4166.3|103
1621590900000|2021-05-21 09:55:00|4189.8|4169.8|4202.5|4186.5|4205.2|4189.9|4187.8|4169.8|27
1621823400000|2021-05-24 02:30:00|4135.4|4115.4|4123.4|4111.4|4135.4|4119.9|4109|4094|64
1621823700000|2021-05-24 02:35:00|4122.4|4110.4|4130.8|4118.8|4130.8|4118.8|4120.8|4108.8|78
1621824000000|2021-05-24 02:40:00|4130.3|4118.3|4147.9|4135.9|4149|4137|4130.3|4118.3|57
1621824300000|2021-05-24 02:45:00|4148.9|4136.9|4147.9|4135.9|4160.4|4148.4|4145.9|4129.9|99
1621824600000|2021-05-24 02:50:00|4150.3|4138.3|4147.4|4135.4|4152.4|4140.4|4146.4|4134.4|48
1621824900000|2021-05-24 02:55:00|4148.4|4136.4|4152.4|4140.4|4154.9|4142.9|4145.4|4133.4|86
1621825200000|2021-05-24 03:00:00|4151.9|4139.9|4151.3|4139.3|4152.4|4140.4|4150.3|4138.3|11
1621825500000|2021-05-24 03:05:00|4154.3|4142.3|4150.8|4138.8|4160.3|4148.3|4146.3|4134.3|43
1621825800000|2021-05-24 03:10:00|4150.3|4138.3|4155.7|4143.7|4157.3|4143.7|4150.3|4137.3|650
1621826100000|2021-05-24 03:15:00|4156.7|4144.7|4157.7|4145.7|4161.6|4149.6|4156.2|4144.2|56
1621826400000|2021-05-24 03:20:00|4157.2|4145.2|4162.1|4150.1|4162.6|4150.6|4155.7|4143.7|34
1621826700000|2021-05-24 03:25:00|4162.6|4150.6|4163.2|4151.2|4175.7|4163.7|4158.1|4146.1|113
1621827000000|2021-05-24 03:30:00|4162.7|4150.7|4151.7|4139.7|4163.7|4151.7|4151.7|4139.7|87
1621827300000|2021-05-24 03:35:00|4152.2|4140.2|4144.2|4132.2|4152.2|4140.2|4143.7|4131.7|29
1621827600000|2021-05-24 03:40:00|4143.7|4131.7|4149.1|4137.1|4150.6|4138.6|4143.7|4131.7|18
1621827900000|2021-05-24 03:45:00|4150.6|4138.6|4145.6|4133.6|4152.1|4140.1|4145.6|4133.6|26
1621828200000|2021-05-24 03:50:00|4145.1|4133.1|4136.5|4124.5|4145.1|4133.1|4134|4122|63
1621828500000|2021-05-24 03:55:00|4137|4125|4144.9|4132.9|4146.4|4134.4|4137|4125|29
1621828800000|2021-05-24 04:00:00|4144.4|4132.4|4145.4|4133.4|4146.4|4134.4|4143.9|4131.9|30
1621829100000|2021-05-24 04:05:00|4145.9|4133.9|4142.5|4130.5|4158.9|4146.9|4142|4130|33
1621829400000|2021-05-24 04:10:00|4142|4130|4144.9|4132.9|4144.9|4132.9|4133.9|4120.5|1189
1621829700000|2021-05-24 04:15:00|4144.4|4132.4|4138.4|4126.4|4144.4|4132.4|4137.4|4125.4|20
1621830000000|2021-05-24 04:20:00|4136.9|4124.9|4137.8|4125.8|4138.8|4126.8|4133.4|4121.4|13
1621830300000|2021-05-24 04:25:00|4138.3|4126.3|4139.3|4127.3|4140.3|4128.3|4137.3|4125.3|7
1621837800000|2021-05-24 06:30:00|4162.2|4150.2|4147.8|4135.8|4162.7|4150.7|4147.2|4132.7|6416
1621838100000|2021-05-24 06:35:00|4148.2|4136.2|4149.7|4137.7|4156.2|4144.2|4147.2|4135.2|65
1621838400000|2021-05-24 06:40:00|4149.2|4137.2|4140.7|4128.7|4151.7|4139.7|4140.7|4128.7|37
1621838700000|2021-05-24 06:45:00|4140.2|4128.2|4116.5|4104.5|4140.2|4128.2|4113.9|4101.9|142
1621839000000|2021-05-24 06:50:00|4115.5|4103.5|4110.4|4098.4|4120.5|4106.4|4107|4095|1813
1621839300000|2021-05-24 06:55:00|4110.9|4098.9|4097.3|4085.3|4114.4|4102.4|4097.3|4085.3|50
1621839600000|2021-05-24 07:00:00|4097.8|4085.8|4089.9|4077.9|4105.8|4093.8|4089.9|4077.9|164
1621839900000|2021-05-24 07:05:00|4090|4078|4078.8|4066.8|4092.4|4080.4|4072|4060|145
1621840200000|2021-05-24 07:10:00|4077.4|4065.4|4070|4058|4078.8|4066.8|4064.5|4052.5|94
1621840500000|2021-05-24 07:15:00|4069.9|4057.9|4081.9|4069.9|4085.2|4073.2|4069.9|4057.9|2252
1621840800000|2021-05-24 07:20:00|4082.4|4070.4|4073.8|4061.8|4084.9|4072.9|4067.9|4055.9|74
1621841100000|2021-05-24 07:25:00|4073.9|4061.9|4065.3|4053.3|4074.8|4062.8|4059.4|4047.4|124
1621841400000|2021-05-24 07:30:00|4064.8|4052.8|4065.5|4053.5|4070.2|4058.2|4061.5|4049.5|109
1621841700000|2021-05-24 07:35:00|4066|4054|4032.7|4020.7|4066|4054|4032.7|4020.7|133
1621842000000|2021-05-24 07:40:00|4032.2|4020.2|4025|4013|4041.1|4029.1|4020.1|4008.1|294
1621842300000|2021-05-24 07:45:00|4024.1|4012.1|4021|4009|4025.1|4013.1|4019|4007|93
1621842600000|2021-05-24 07:50:00|4020.5|4008.5|4021|4009|4023|4011|4019.5|4007.5|50
1621842900000|2021-05-24 07:55:00|4020.5|4008.5|4035.9|4023.9|4035.9|4023.9|4020|4008|159
1621843200000|2021-05-24 08:00:00|4033.9|4021.9|4039.5|4027.5|4051|4039|4032.9|4015.1|147
1621843500000|2021-05-24 08:05:00|4039|4027|4044.4|4032.4|4046.4|4034.4|4038|4026|21
1621843800000|2021-05-24 08:10:00|4045.4|4033.4|4045.9|4033.9|4047|4035|4043.9|4031.9|117
1621844100000|2021-05-24 08:15:00|4046.4|4034.4|4042.9|4030.9|4046.4|4034.4|4042.9|4030.9|43
1621844400000|2021-05-24 08:20:00|4044.4|4032.4|4043.3|4031.3|4047.4|4035.4|4042.9|4030.9|37
1621844700000|2021-05-24 08:25:00|4042.9|4030.9|4044.9|4032.9|4044.9|4032.9|4041.9|4029.9|25
1621845000000|2021-05-24 08:30:00|4044.8|4032.8|4041.8|4029.8|4047.3|4035.3|4041.3|4029.3|46
1621845300000|2021-05-24 08:35:00|4041.9|4029.9|4040.8|4028.8|4046.3|4034.3|4040.8|4028.8|37
1621845600000|2021-05-24 08:40:00|4041.8|4029.8|4038.8|4026.8|4042.4|4030.4|4038.8|4026.8|51
1621845900000|2021-05-24 08:45:00|4038.3|4026.3|4043.8|4031.8|4044.3|4032.3|4038.3|4026.3|64
1621846200000|2021-05-24 08:50:00|4044.3|4032.3|4056.3|4044.3|4060.3|4048.3|4044.3|4032.3|161
1621846500000|2021-05-24 08:55:00|4056.4|4044.4|4055.3|4043.3|4058.8|4046.8|4050.9|4038.9|98
1621846800000|2021-05-24 09:00:00|4054.8|4042.8|4067.7|4055.7|4070.7|4058.7|4053.7|4041.7|91
1621847100000|2021-05-24 09:05:00|4069.8|4057.8|4065.8|4053.8|4071.7|4059.7|4063.8|4051.8|88
1621847400000|2021-05-24 09:10:00|4066.8|4054.8|4078.7|4066.7|4078.7|4066.7|4066.8|4054.8|169
1621847700000|2021-05-24 09:15:00|4079.2|4067.2|4058.8|4046.8|4079.7|4067.7|4058.3|4046.3|204
1621848000000|2021-05-24 09:20:00|4059.8|4047.8|4058.7|4046.7|4067.2|4055.2|4057.8|4045.8|70
1621848300000|2021-05-24 09:25:00|4059.2|4047.2|4059.3|4047.3|4066.2|4054.2|4056.8|4044.8|35
1621848600000|2021-05-24 09:30:00|4058.3|4046.3|4061.2|4049.2|4063.7|4051.7|4049.7|4037.7|36
1621848900000|2021-05-24 09:35:00|4061.7|4049.7|4055.3|4043.3|4067.2|4055.2|4055.3|4043.3|50
1621849200000|2021-05-24 09:40:00|4054.8|4042.8|4055.7|4043.7|4058.7|4046.7|4054.7|4042.7|25
1621849500000|2021-05-24 09:45:00|4056.7|4044.7|4049.2|4037.2|4057.2|4045.2|4046.7|4034.7|57
1621849800000|2021-05-24 09:50:00|4049.7|4037.7|4047.1|4035.1|4050.7|4038.7|4037.2|4025.2|103
1621850100000|2021-05-24 09:55:00|4046.1|4034.1|4044.2|4032.2|4054.5|4042.5|4042.7|4030.7|330
1621909800000|2021-05-25 02:30:00|4104.8|4092.8|4133.2|4121.2|4143.3|4131.3|4104.8|4092.8|100
1621910100000|2021-05-25 02:35:00|4133.7|4121.7|4168.6|4156.6|4168.6|4156.6|4133.7|4121.7|185
1621910400000|2021-05-25 02:40:00|4169.1|4157.1|4162.6|4150.6|4170.6|4158.6|4155.6|4143.6|64
1621910700000|2021-05-25 02:45:00|4162.2|4150.2|4169.6|4157.6|4171.6|4159.6|4159.1|4147.1|52
1621911000000|2021-05-25 02:50:00|4170.1|4158.1|4177.6|4165.6|4179.1|4167.1|4166.6|4154.6|115
1621911300000|2021-05-25 02:55:00|4177.1|4165.1|4176.6|4164.6|4179.6|4167.6|4174.1|4162.1|54
1621911600000|2021-05-25 03:00:00|4175.1|4163.1|4179.6|4167.6|4184.6|4172.6|4174.6|4162.6|47
1621911900000|2021-05-25 03:05:00|4180.1|4168.1|4167|4155|4180.1|4168.1|4166.5|4154.5|98
1621912200000|2021-05-25 03:10:00|4167.5|4155.5|4162.5|4150.5|4169.5|4157.5|4160.5|4148.5|27
1621912500000|2021-05-25 03:15:00|4161.5|4149.5|4154|4142|4161.5|4149.5|4152.5|4140.5|41
1621912800000|2021-05-25 03:20:00|4154.5|4142.5|4151|4139|4155.5|4143.5|4145.6|4133.6|79
1621913100000|2021-05-25 03:25:00|4150.5|4138.5|4150|4138|4154.5|4142.5|4148|4136|61
1621913400000|2021-05-25 03:30:00|4148.5|4136.5|4155|4143|4157.5|4145.5|4148|4136|43
1621913700000|2021-05-25 03:35:00|4155.5|4143.5|4146|4134|4156|4144|4144|4132|3
1621914000000|2021-05-25 03:40:00|4147|4135|4137.5|4125.5|4147|4135|4136|4124|0
1621914300000|2021-05-25 03:45:00|4138|4126|4136.5|4124.5|4141|4129|4135.5|4123.5|0
1621914600000|2021-05-25 03:50:00|4137|4125|4124.4|4112.4|4137|4125|4124.4|4112.4|19
1621914900000|2021-05-25 03:55:00|4124.9|4112.9|4123.4|4111.4|4130.9|4118.9|4122.4|4110.4|36
1621915200000|2021-05-25 04:00:00|4123.9|4111.9|4133.4|4121.4|4133.4|4121.4|4122.9|4110.9|42
1621915500000|2021-05-25 04:05:00|4134.4|4122.4|4138.4|4126.4|4141.4|4129.4|4133.4|4121.4|21
1621915800000|2021-05-25 04:10:00|4139.4|4127.4|4140.3|4128.3|4142.9|4130.9|4138.9|4126.9|20
1621916100000|2021-05-25 04:15:00|4139.8|4127.8|4142.8|4130.8|4148.9|4136.9|4139.3|4127.3|31
1621916400000|2021-05-25 04:20:00|4143.3|4131.3|4148.3|4136.3|4149.3|4137.3|4140.8|4128.8|61
1621916700000|2021-05-25 04:25:00|4147.8|4135.8|4146.8|4130.8|4149.3|4137.3|4141.3|4129.3|48
1621924200000|2021-05-25 06:30:00|4156.4|4144.4|4181.9|4169.9|4183.9|4171.9|4150.4|4138.4|22
1621924500000|2021-05-25 06:35:00|4180.4|4168.4|4178.8|4166.8|4181.3|4169.3|4174.3|4162.3|44
1621924800000|2021-05-25 06:40:00|4179.3|4167.3|4185.3|4173.3|4185.3|4173.3|4173.8|4161.8|79
1621925100000|2021-05-25 06:45:00|4184.8|4172.8|4179.2|4167.2|4185.3|4173.3|4178.7|4166.7|181
1621925400000|2021-05-25 06:50:00|4178.3|4166.3|4178.7|4166.7|4185.7|4173.7|4178.2|4166.2|113
1621925700000|2021-05-25 06:55:00|4178.2|4166.2|4177.2|4165.2|4181.7|4169.7|4173.7|4161.7|109
1621926000000|2021-05-25 07:00:00|4176.7|4164.7|4175.7|4163.7|4177.2|4165.2|4175.7|4163.7|13
1621926300000|2021-05-25 07:05:00|4176.7|4164.7|4178.6|4166.6|4185.2|4173.2|4176.7|4164.7|60
1621926600000|2021-05-25 07:10:00|4178.1|4166.1|4175.1|4163.1|4181.1|4169.1|4172.6|4160.6|20
1621926900000|2021-05-25 07:15:00|4174.6|4162.6|4180.1|4168.1|4183.1|4171.1|4173.6|4161.6|70
1621927200000|2021-05-25 07:20:00|4179.6|4167.6|4180.1|4168.1|4181.1|4169.1|4175.1|4163.1|24
1621927500000|2021-05-25 07:25:00|4180.6|4168.6|4176.1|4164.1|4180.6|4168.6|4175.1|4163.1|25
1621927800000|2021-05-25 07:30:00|4175.6|4163.6|4171.6|4159.6|4176.1|4164.1|4171.6|4159.6|7
1621928100000|2021-05-25 07:35:00|4171.5|4159.5|4152.1|4140.1|4172.1|4160.1|4151.6|4139.6|43
1621928400000|2021-05-25 07:40:00|4152.6|4140.6|4138.1|4126.1|4153.6|4141.6|4137.6|4125.6|63
1621928700000|2021-05-25 07:45:00|4137.6|4125.6|4115.7|4103.7|4138.6|4126.6|4105.2|4093.2|170
1621929000000|2021-05-25 07:50:00|4116.7|4104.7|4115.6|4103.6|4126.2|4114.2|4115.1|4103.1|138
1621929300000|2021-05-25 07:55:00|4115.1|4103.1|4123.1|4111.1|4123.6|4111.6|4112.6|4100.6|51
1621929600000|2021-05-25 08:00:00|4122.1|4110.1|4141.1|4129.1|4151.6|4139.6|4120.1|4108.1|34
1621929900000|2021-05-25 08:05:00|4139.6|4127.6|4133.1|4121.1|4140.6|4128.6|4133.1|4121.1|28
1621930200000|2021-05-25 08:10:00|4132.6|4120.6|4128.1|4116.1|4134.1|4122.1|4127.6|4115.6|4
1621930500000|2021-05-25 08:15:00|4128.6|4116.6|4123.6|4111.6|4130.6|4118.6|4118.6|4106.6|150
1621930800000|2021-05-25 08:20:00|4124.1|4112.1|4122.1|4106.1|4124.1|4112.1|4112.6|4100.6|27
1621931100000|2021-05-25 08:25:00|4120.6|4108.6|4118.1|4106.1|4123.1|4111.1|4114.1|4102.1|22
1621931400000|2021-05-25 08:30:00|4118.6|4106.6|4119.5|4107.5|4123.6|4111.6|4118.6|4106.6|38
1621931700000|2021-05-25 08:35:00|4120|4108|4121.1|4109.1|4123.1|4111.1|4118.5|4106.5|39
1621932000000|2021-05-25 08:40:00|4121.6|4109.6|4137.5|4125.5|4138|4126|4121.6|4109.6|107
1621932300000|2021-05-25 08:45:00|4138|4126|4144.5|4132.5|4144.5|4132.5|4134|4122|77
1621932600000|2021-05-25 08:50:00|4145|4133|4146|4134|4153.5|4141.5|4145|4133|62
1621932900000|2021-05-25 08:55:00|4145.5|4133.5|4142.4|4130.4|4152.5|4140.5|4139.5|4127.5|51
1621933200000|2021-05-25 09:00:00|4142.9|4130.9|4151.4|4139.4|4153.4|4141.4|4142.9|4130.9|57
1621933500000|2021-05-25 09:05:00|4151.9|4139.9|4161.9|4149.9|4161.9|4149.9|4148.4|4136.4|102
1621933800000|2021-05-25 09:10:00|4162.4|4150.4|4164.3|4152.3|4172.9|4160.9|4160.3|4148.3|23
1621934100000|2021-05-25 09:15:00|4164.8|4152.8|4178.3|4166.3|4180.3|4168.3|4160.3|4148.3|88
1621934400000|2021-05-25 09:20:00|4178.8|4166.8|4179.3|4167.3|4184.8|4172.8|4178.3|4166.3|20
1621934700000|2021-05-25 09:25:00|4179.8|4167.8|4181.3|4169.3|4187.8|4175.8|4179.3|4167.3|25
1621935000000|2021-05-25 09:30:00|4181.8|4169.8|4174.2|4162.2|4189.3|4177.3|4172.3|4160.3|70
1621935300000|2021-05-25 09:35:00|4174.3|4162.3|4169.2|4157.2|4185.7|4173.7|4168.8|4156.8|76
1621935600000|2021-05-25 09:40:00|4168.2|4156.2|4161.3|4149.3|4172.7|4160.7|4157.8|4145.8|166
1621935900000|2021-05-25 09:45:00|4161.2|4149.2|4167.2|4155.2|4171.2|4159.2|4160.3|4148.3|128
1621936200000|2021-05-25 09:50:00|4167.3|4155.3|4163.7|4151.7|4173.2|4161.2|4155.5|4135.5|105
1621936500000|2021-05-25 09:55:00|4164.7|4152.7|4178.2|4166.2|4180.7|4168.7|4161.7|4149.7|92
1621949700000|2021-05-25 13:35:00|4224|4204|4224|4204|4224|4204|4224|4204|0
1622082600000|2021-05-27 02:30:00|4131.7|4119.7|4135.5|4123.5|4140.7|4126.3|4116.5|4104.5|66
1622082900000|2021-05-27 02:35:00|4135.6|4123.6|4141.6|4129.6|4142.1|4130.1|4135.5|4123.5|22
1622083200000|2021-05-27 02:40:00|4141.1|4129.1|4140.7|4128.7|4150|4138|4137.8|4125.8|146
1622083500000|2021-05-27 02:45:00|4141.2|4129.2|4131.3|4119.3|4143.6|4131.6|4131.3|4119.3|113
1622083800000|2021-05-27 02:50:00|4131.7|4119.7|4165.6|4153.6|4166.6|4154.6|4130.8|4118.8|147
1622084100000|2021-05-27 02:55:00|4166.1|4154.1|4161.3|4149.3|4169.4|4157.4|4161.3|4149.3|115
1622084400000|2021-05-27 03:00:00|4161.4|4149.4|4152.9|4140.9|4163.3|4151.3|4152.9|4140.9|163
1622084700000|2021-05-27 03:05:00|4152.8|4140.8|4153.3|4141.3|4157.4|4145.4|4151.7|4139.7|29
1622085000000|2021-05-27 03:10:00|4152.8|4140.8|4148.4|4136.4|4154.8|4142.8|4144.6|4132.6|75
1622085300000|2021-05-27 03:15:00|4147.9|4135.9|4143.7|4131.7|4148.9|4136.9|4143.7|4131.7|11
1622085600000|2021-05-27 03:20:00|4144.1|4132.1|4134.1|4122.1|4144.2|4132.2|4120.4|4108.4|62
1622085900000|2021-05-27 03:25:00|4134|4122|4130.5|4118.5|4140.1|4128.1|4130|4118|14
1622086200000|2021-05-27 03:30:00|4131|4119|4123.8|4111.8|4134.6|4122.6|4119.2|4107.2|214
1622086500000|2021-05-27 03:35:00|4123.3|4111.3|4127.6|4115.6|4129.5|4117.5|4122.3|4110.3|53
1622086800000|2021-05-27 03:40:00|4127.5|4115.5|4125.8|4113.8|4132.1|4120.1|4124.3|4112.3|86
1622087100000|2021-05-27 03:45:00|4125.3|4113.3|4113.1|4101.1|4125.3|4113.3|4113|4101|58
1622087400000|2021-05-27 03:50:00|4113|4101|4111.3|4099.3|4124.5|4112.5|4110.9|4098.9|14
1622087700000|2021-05-27 03:55:00|4110.9|4098.9|4093.9|4081.9|4117.8|4103|4090.8|4078.8|97
1622088000000|2021-05-27 04:00:00|4093.8|4081.8|4078.3|4066.3|4098.2|4086.2|4072.2|4060.2|57
1622088300000|2021-05-27 04:05:00|4078.8|4066.8|4079.2|4067.2|4080.2|4068.2|4072.7|4060.7|105
1622088600000|2021-05-27 04:10:00|4078.7|4066.7|4076.8|4064.8|4082.6|4070.6|4076.2|4064.2|36
1622088900000|2021-05-27 04:15:00|4076.7|4064.7|4086.5|4074.5|4087.4|4075.4|4076.6|4064.6|159
1622089200000|2021-05-27 04:20:00|4086.9|4074.9|4097.9|4085.9|4097.9|4085.9|4085.1|4073.1|134
1622089500000|2021-05-27 04:25:00|4098|4086|4089.3|4077.3|4098|4086|4087.3|4075.3|112
1622097000000|2021-05-27 06:30:00|4070.2|4058.2|4063|4051|4070.2|4058.2|4055.8|4043.8|128
1622097300000|2021-05-27 06:35:00|4062.5|4050.5|4072.3|4060.3|4077.3|4065.3|4062|4050|138
1622097600000|2021-05-27 06:40:00|4072.2|4060.2|4047.3|4035.3|4072.7|4060.7|4046.9|4034.9|141
1622097900000|2021-05-27 06:45:00|4046.9|4034.9|4057|4045|4057.1|4045.1|4046|4034|214
1622098200000|2021-05-27 06:50:00|4056|4044|4055.7|4043.7|4057.2|4045.2|4043.7|4031.7|120
1622098500000|2021-05-27 06:55:00|4055.8|4043.8|4063.9|4051.9|4069.9|4057.9|4055.2|4043.2|50
1622098800000|2021-05-27 07:00:00|4064.8|4052.8|4062.4|4050.4|4065.8|4053.8|4060.9|4048.9|3
1622099100000|2021-05-27 07:05:00|4062|4050|4061.3|4049.3|4066.4|4054.4|4061.3|4049.3|21
1622099400000|2021-05-27 07:10:00|4061.8|4049.8|4066.7|4054.7|4067.6|4055.6|4056.3|4044.3|95
1622099700000|2021-05-27 07:15:00|4066.2|4054.2|4057.7|4045.7|4068.2|4056.2|4056.8|4044.8|1
1622100000000|2021-05-27 07:20:00|4058.1|4046.1|4054.9|4042.9|4058.7|4046.7|4053.3|4041.3|65
1622100300000|2021-05-27 07:25:00|4055.4|4043.4|4056.8|4044.8|4057.3|4045.3|4053.3|4041.3|27
1622100600000|2021-05-27 07:30:00|4057.3|4045.3|4065.8|4053.8|4072.3|4060.3|4057.3|4045.3|61
1622100900000|2021-05-27 07:35:00|4066.3|4054.3|4065.8|4053.8|4071.3|4059.3|4065.8|4053.8|13
1622101200000|2021-05-27 07:40:00|4066.7|4054.7|4070.7|4058.7|4071.7|4059.7|4064.7|4052.7|2
1622101500000|2021-05-27 07:45:00|4069.8|4057.8|4066.2|4054.2|4071.3|4059.3|4063.1|4051.1|21
1622101800000|2021-05-27 07:50:00|4066.7|4054.7|4068.3|4056.3|4069.3|4057.3|4066.7|4054.7|9
1622102100000|2021-05-27 07:55:00|4069.7|4057.7|4088.7|4076.7|4089.8|4077.8|4069.7|4057.7|73
1622102400000|2021-05-27 08:00:00|4089.2|4077.2|4089.7|4077.7|4094.2|4082.2|4088.2|4076.2|32
1622102700000|2021-05-27 08:05:00|4089.8|4077.8|4068.6|4056.6|4093.8|4081.8|4068.6|4056.6|35
1622103000000|2021-05-27 08:10:00|4069.1|4057.1|4075.1|4063.1|4081.1|4069.1|4068.1|4056.1|17
1622103300000|2021-05-27 08:15:00|4074.6|4062.6|4067.1|4055.1|4075.1|4063.1|4065.7|4053.7|34
1622103600000|2021-05-27 08:20:00|4066.1|4054.1|4063.1|4051.1|4069.6|4057.6|4060.7|4048.7|48
1622103900000|2021-05-27 08:25:00|4063.6|4051.6|4067.6|4055.6|4068.6|4056.6|4061.1|4049.1|24
1622104200000|2021-05-27 08:30:00|4067.1|4055.1|4064.5|4052.5|4067.1|4055.1|4061.5|4049.5|12
1622104500000|2021-05-27 08:35:00|4064.4|4052.4|4053|4041|4064.9|4052.9|4053|4041|78
1622104800000|2021-05-27 08:40:00|4054|4042|4061|4049|4061|4049|4053.5|4041.5|21
1622105100000|2021-05-27 08:45:00|4060.5|4048.5|4056.4|4044.4|4060.5|4048.5|4052.9|4040.9|17
1622105400000|2021-05-27 08:50:00|4056|4044|4073|4061|4074.2|4062.2|4054.4|4042.4|44
1622105700000|2021-05-27 08:55:00|4073.1|4061.1|4062.6|4050.6|4075.1|4063.1|4062.4|4050.4|81
1622106000000|2021-05-27 09:00:00|4062.2|4050.2|4068.3|4056.3|4072.2|4060.2|4056.7|4044.7|169
1622106300000|2021-05-27 09:05:00|4068.8|4056.8|4066.1|4054.1|4069.3|4057.3|4061.3|4049.3|62
1622106600000|2021-05-27 09:10:00|4065.6|4053.6|4066|4054|4067.6|4055.6|4056.6|4044.6|10
1622106900000|2021-05-27 09:15:00|4066.1|4054.1|4067.6|4055.6|4067.6|4055.6|4059.6|4047.6|6
1622107200000|2021-05-27 09:20:00|4067.1|4055.1|4064.6|4052.6|4067.1|4055.1|4058.6|4046.6|3
1622107500000|2021-05-27 09:25:00|4065.1|4053.1|4062.6|4050.6|4065.6|4053.6|4062.6|4050.6|3
1622107800000|2021-05-27 09:30:00|4063.5|4051.5|4061.9|4049.9|4066|4054|4053|4041|30
1622108100000|2021-05-27 09:35:00|4062.3|4050.3|4070.9|4058.9|4072|4060|4061.5|4049.5|120
1622108400000|2021-05-27 09:40:00|4069.9|4057.9|4073.8|4061.8|4075.3|4063.3|4065.4|4053.4|187
1622108700000|2021-05-27 09:45:00|4075.3|4063.3|4064.8|4052.8|4078.3|4066.3|4060.8|4048.8|41
1622109000000|2021-05-27 09:50:00|4064.3|4052.3|4057.7|4045.7|4067.7|4055.7|4056.8|4044.8|193
1622109300000|2021-05-27 09:55:00|4058.1|4046.1|4080.7|4068.7|4082.7|4070.7|4057.7|4045.7|140
1622169000000|2021-05-28 02:30:00|4196.2|4184.2|4185.7|4173.7|4196.2|4184.2|4178.4|4165.5|124
1622169300000|2021-05-28 02:35:00|4185.2|4173.2|4156.6|4144.6|4187.3|4175.3|4156.6|4144.6|111
1622169600000|2021-05-28 02:40:00|4156.1|4144.1|4149.4|4137.4|4159.2|4147.2|4146.3|4134.3|69
1622169900000|2021-05-28 02:45:00|4148.9|4136.9|4154.3|4142.3|4156.8|4144.8|4147.9|4135.9|48
1622170200000|2021-05-28 02:50:00|4153.8|4141.8|4151.1|4139.1|4154.3|4142.3|4146.3|4134.3|13
1622170500000|2021-05-28 02:55:00|4150.7|4138.7|4150.8|4138.8|4156.1|4144.1|4146.3|4134.3|68
1622170800000|2021-05-28 03:00:00|4151.2|4139.2|4153.2|4141.2|4163.2|4151.2|4148.6|4136.6|46
1622171100000|2021-05-28 03:05:00|4152.7|4140.7|4150.1|4138.1|4157.7|4145.7|4149.6|4137.6|42
1622171400000|2021-05-28 03:10:00|4150.6|4138.6|4146.7|4134.7|4150.7|4138.7|4143.7|4131.7|87
1622171700000|2021-05-28 03:15:00|4147.6|4135.6|4147.2|4135.2|4152.8|4140.8|4144.1|4132.1|15
1622172000000|2021-05-28 03:20:00|4147.7|4135.7|4158.3|4146.3|4158.9|4146.9|4144.5|4132.5|40
1622172300000|2021-05-28 03:25:00|4158.8|4146.8|4149.8|4137.8|4158.9|4146.9|4145.8|4133.8|22
1622172600000|2021-05-28 03:30:00|4150.2|4138.2|4153.3|4141.3|4153.3|4141.3|4144.3|4132.3|5
1622172900000|2021-05-28 03:35:00|4151.4|4139.4|4155.2|4143.2|4157.2|4145.2|4149.8|4137.8|1
1622173200000|2021-05-28 03:40:00|4155.6|4143.6|4156.3|4144.3|4158.9|4146.9|4153.1|4141.1|8
1622173500000|2021-05-28 03:45:00|4156.2|4144.2|4156.9|4144.9|4156.9|4144.9|4151.8|4139.8|3
1622173800000|2021-05-28 03:50:00|4157.9|4145.9|4167.5|4155.5|4169.1|4157.1|4154.9|4142.7|30
1622174100000|2021-05-28 03:55:00|4166.5|4154.5|4167.5|4155.5|4169|4157|4162|4150|6
1622174400000|2021-05-28 04:00:00|4167|4155|4191.7|4179.7|4193.7|4181.7|4167|4155|75
1622174700000|2021-05-28 04:05:00|4192.2|4180.2|4190.2|4178.2|4193.8|4181.8|4185.1|4173.1|15
1622175000000|2021-05-28 04:10:00|4190.1|4178.1|4191.5|4179.5|4199.5|4187.5|4172.2|4156.2|70
1622175300000|2021-05-28 04:15:00|4192|4180|4184.2|4172.2|4192.1|4180.1|4183.3|4171.3|14
1622175600000|2021-05-28 04:20:00|4184.7|4172.7|4188.3|4176.3|4190|4178|4184.2|4172.2|42
1622175900000|2021-05-28 04:25:00|4186.8|4174.8|4181.4|4169.4|4186.8|4174.8|4173|4161|37
1622183400000|2021-05-28 06:30:00|4169.6|4157.6|4162.5|4150.5|4174.2|4158.2|4154.1|4134.6|11
1622183700000|2021-05-28 06:35:00|4163|4151|4173.2|4161.2|4175.1|4163.1|4163|4149.4|37
1622184000000|2021-05-28 06:40:00|4173.7|4161.7|4173.7|4161.7|4176.1|4164.1|4172|4160|1
1622184300000|2021-05-28 06:45:00|4173.2|4161.2|4154.7|4142.7|4174.2|4162.2|4144.3|4130.9|42
1622184600000|2021-05-28 06:50:00|4155.1|4143.1|4146|4134|4161.5|4149.5|4145.6|4133.6|84
1622184900000|2021-05-28 06:55:00|4145.7|4133.7|4148.7|4136.7|4152.4|4140.4|4139.2|4127.2|63
1622185200000|2021-05-28 07:00:00|4149.2|4137.2|4146.2|4134.2|4153.2|4141.2|4141.5|4129.5|2
1622185500000|2021-05-28 07:05:00|4146.7|4134.7|4156.1|4144.1|4157.7|4145.7|4146.7|4133.5|1
1622185800000|2021-05-28 07:10:00|4156.5|4144.5|4155.6|4143.6|4163.1|4151.1|4153.1|4141.1|6
1622186100000|2021-05-28 07:15:00|4156.1|4144.1|4149.5|4137.5|4156.6|4144.6|4148|4136|1
1622186400000|2021-05-28 07:20:00|4149.6|4137.6|4142.5|4130.5|4149.6|4137.6|4141.9|4129.9|29
1622186700000|2021-05-28 07:25:00|4142.9|4130.9|4141.7|4129.7|4143.7|4131.7|4128.7|4110.8|97
1622187000000|2021-05-28 07:30:00|4141.8|4129.8|4143.3|4131.3|4144.8|4132.8|4139.7|4127.7|12
1622187300000|2021-05-28 07:35:00|4143.4|4131.4|4160.6|4144.6|4161.6|4148.7|4143.3|4131.3|10
1622187600000|2021-05-28 07:40:00|4160.2|4144.2|4155.1|4143.1|4160.6|4148|4154.6|4142.6|6
1622187900000|2021-05-28 07:45:00|4154.6|4142.6|4157.6|4141.6|4157.7|4144.7|4154.6|4141.1|1
1622188200000|2021-05-28 07:50:00|4157.2|4141.2|4143.9|4131.9|4157.7|4143.1|4143.5|4131.5|4
1622188500000|2021-05-28 07:55:00|4144|4132|4151.4|4139.4|4153.9|4139.9|4140.2|4128.2|6
1622188800000|2021-05-28 08:00:00|4151.9|4139.9|4151.4|4135.4|4156.9|4144.9|4146.4|4133.3|0
1622189100000|2021-05-28 08:05:00|4151.9|4135.9|4154.4|4138.4|4155.4|4143|4147.4|4134.9|2
1622189400000|2021-05-28 08:10:00|4154.9|4138.9|4153.9|4141.9|4157|4145|4149.4|4137.4|2
1622189700000|2021-05-28 08:15:00|4153.4|4141.4|4162.5|4150.5|4166.8|4154.8|4153.4|4141.4|53
1622190000000|2021-05-28 08:20:00|4163|4151|4156.1|4144.1|4166.3|4154.3|4155.7|4142.6|27
1622190300000|2021-05-28 08:25:00|4156.2|4144.2|4157.7|4145.7|4158.7|4146.7|4153.3|4141.3|3
1622190600000|2021-05-28 08:30:00|4158.1|4146.1|4157.5|4145.5|4162.7|4150.7|4150.5|4138.5|6
1622190900000|2021-05-28 08:35:00|4158|4146|4159.2|4147.2|4159.2|4147.2|4152.2|4140.2|10
1622191200000|2021-05-28 08:40:00|4159.1|4147.1|4162.6|4150.6|4165.7|4153.7|4156.6|4144.6|5
1622191500000|2021-05-28 08:45:00|4162|4150|4165.1|4153.1|4169.1|4157.1|4155.2|4143.2|2
1622191800000|2021-05-28 08:50:00|4164.6|4152.6|4165.1|4153.1|4169.6|4157.6|4162.1|4150.1|9
1622192100000|2021-05-28 08:55:00|4165.6|4153.6|4173|4161|4173.5|4161.5|4164|4152|4
1622192400000|2021-05-28 09:00:00|4172.9|4160.9|4166.4|4154.4|4177|4165|4166.4|4154.4|6
1622192700000|2021-05-28 09:05:00|4166.9|4154.9|4162.5|4150.5|4166.9|4154.9|4161.2|4149.2|25
1622193000000|2021-05-28 09:10:00|4163|4151|4161.4|4149.4|4166|4154|4160.8|4148.8|8
1622193300000|2021-05-28 09:15:00|4161.5|4149.5|4157.5|4145.5|4162|4150|4157.5|4145.5|23
1622193600000|2021-05-28 09:20:00|4157|4145|4150.9|4138.9|4158.1|4146.1|4149.2|4137.2|40
1622193900000|2021-05-28 09:25:00|4152.4|4140.4|4152.6|4140.6|4153.1|4141.1|4150.5|4138.5|0
1622194200000|2021-05-28 09:30:00|4152.5|4140.5|4151.8|4139.8|4155.6|4143.6|4149.9|4137.9|22
1622194500000|2021-05-28 09:35:00|4151.3|4139.3|4152.9|4140.9|4153.3|4141.3|4148.9|4136.9|26
1622194800000|2021-05-28 09:40:00|4153.3|4141.3|4148.9|4136.9|4156.4|4144.4|4148.3|4136.3|68
1622195100000|2021-05-28 09:45:00|4148.8|4136.8|4142.1|4130.1|4149.7|4137.7|4141|4129|207
1622195400000|2021-05-28 09:50:00|4142.6|4130.6|4156.9|4144.9|4156.9|4144.9|4141.6|4129.6|215
1622195700000|2021-05-28 09:55:00|4156.5|4144.5|4151.3|4139.3|4158.7|4146.7|4144.9|4132.9|274
1622428200000|2021-05-31 02:30:00|4103.5|4091.5|4073.3|4061.3|4105|4093|4073.3|4061.3|120
1622428500000|2021-05-31 02:35:00|4073.2|4061.2|4052.8|4040.8|4073.5|4061.5|4051.2|4039.2|169
1622428800000|2021-05-31 02:40:00|4053.2|4041.2|4049.7|4037.7|4056.9|4044.9|4044.2|4032.2|122
1622429100000|2021-05-31 02:45:00|4050.2|4038.2|4050.8|4038.8|4053.6|4041.6|4045.5|4033.5|111
1622429400000|2021-05-31 02:50:00|4050.7|4038.7|4055.3|4043.3|4057.7|4045.7|4050.2|4038.2|89
1622429700000|2021-05-31 02:55:00|4054.9|4042.9|4061.4|4049.4|4065|4053|4052.9|4040.9|79
1622430000000|2021-05-31 03:00:00|4062.2|4050.2|4050.4|4038.4|4062.3|4050.3|4046.3|4034.3|89
1622430300000|2021-05-31 03:05:00|4050.7|4038.7|4044.7|4032.7|4051.7|4039.7|4042.6|4030.6|68
1622430600000|2021-05-31 03:10:00|4045.1|4033.1|4036|4024|4055.3|4043.3|4036|4024|103
1622430900000|2021-05-31 03:15:00|4035.5|4023.5|4045.8|4033.8|4048.7|4036.7|4035.5|4023.5|120
1622431200000|2021-05-31 03:20:00|4045.6|4033.6|4050.6|4038.6|4053.1|4041.1|4044.2|4032.2|7
1622431500000|2021-05-31 03:25:00|4051.4|4039.4|4044|4032|4052.7|4040.7|4041.4|4029.4|5
1622431800000|2021-05-31 03:30:00|4043.2|4031.2|4044.2|4032.2|4045.9|4033.9|4041.4|4029.4|24
1622432100000|2021-05-31 03:35:00|4043.7|4031.7|4046.9|4034.9|4048|4036|4042.6|4030.6|11
1622432400000|2021-05-31 03:40:00|4047.3|4035.3|4044.9|4032.9|4047.3|4035.3|4042.5|4030.5|48
1622432700000|2021-05-31 03:45:00|4045.7|4033.7|4049.4|4037.4|4049.5|4037.5|4042.5|4030.5|27
1622433000000|2021-05-31 03:50:00|4049.5|4037.5|4043.7|4031.7|4049.5|4037.5|4037.9|4025.9|58
1622433300000|2021-05-31 03:55:00|4043.6|4031.6|4046.6|4034.6|4048.9|4036.9|4037.3|4025.3|46
1622433600000|2021-05-31 04:00:00|4046.7|4034.7|4046.8|4034.8|4052.6|4040.6|4045.3|4033.3|10
1622433900000|2021-05-31 04:05:00|4046.9|4034.9|4044.6|4032.6|4046.9|4034.9|4037|4025|65
1622434200000|2021-05-31 04:10:00|4044.5|4032.5|4047.8|4035.8|4047.9|4035.9|4041.9|4029.9|76
1622434500000|2021-05-31 04:15:00|4046.9|4034.9|4046.8|4034.8|4047.3|4035.3|4044.7|4032.7|5
1622434800000|2021-05-31 04:20:00|4046.9|4034.9|4044.7|4032.7|4047.9|4035.9|4041.8|4029.8|9
1622435100000|2021-05-31 04:25:00|4045.1|4033.1|4037.6|4025.6|4045.7|4033.7|4036.3|4024.3|49
1622442600000|2021-05-31 06:30:00|4043.8|4031.8|4046|4034|4046.8|4034.8|4037.8|4025.8|36
1622442900000|2021-05-31 06:35:00|4046.1|4034.1|4053|4041|4056.6|4044.6|4044|4032|92
1622443200000|2021-05-31 06:40:00|4053.4|4041.4|4045.6|4033.6|4054.5|4042.5|4039.6|4027.6|12
1622443500000|2021-05-31 06:45:00|4046.1|4034.1|4047.6|4035.6|4051.6|4039.6|4044.6|4032.6|2
1622443800000|2021-05-31 06:50:00|4047.1|4035.1|4042.9|4030.9|4047.7|4035.5|4037.8|4025.8|15
1622444100000|2021-05-31 06:55:00|4042.3|4030.3|4045.8|4033.8|4047.9|4035.9|4042.3|4030.3|13
1622444400000|2021-05-31 07:00:00|4045.9|4033.9|4050.8|4038.8|4052.9|4040.9|4045.9|4033.9|23
1622444700000|2021-05-31 07:05:00|4050.9|4038.9|4052.5|4040.5|4053|4041|4050.5|4038.5|0
1622445000000|2021-05-31 07:10:00|4052.9|4040.9|4058.8|4046.8|4059.2|4047.2|4052.9|4040.9|16
1622445300000|2021-05-31 07:15:00|4058.4|4046.4|4061.2|4049.2|4061.6|4049.6|4055.3|4043.3|49
1622445600000|2021-05-31 07:20:00|4061.1|4049.1|4065.6|4053.6|4066.7|4054.7|4060.6|4048.6|15
1622445900000|2021-05-31 07:25:00|4066.2|4054.2|4069.2|4057.2|4069.4|4057.4|4065.7|4053.7|13
1622446200000|2021-05-31 07:30:00|4069.6|4057.6|4078.9|4066.9|4082.2|4070.2|4069.6|4057.6|20
1622446500000|2021-05-31 07:35:00|4079.2|4067.2|4084|4072|4091.8|4079.8|4078.8|4066.8|80
1622446800000|2021-05-31 07:40:00|4084.4|4072.4|4104.7|4092.7|4110.4|4098.4|4084.4|4072.4|51
1622447100000|2021-05-31 07:45:00|4104.3|4092.3|4117.8|4105.8|4118.2|4106.2|4104.3|4092.3|50
1622447400000|2021-05-31 07:50:00|4117.7|4105.7|4120|4108|4129.6|4117.6|4104.4|4088.4|149
1622447700000|2021-05-31 07:55:00|4119.9|4107.9|4113.3|4101.3|4119.9|4107.9|4110.4|4098.4|82
1622448000000|2021-05-31 08:00:00|4113.2|4101.2|4103.2|4091.2|4113.2|4101.2|4100.7|4088.7|42
1622448300000|2021-05-31 08:05:00|4103.1|4091.1|4096.3|4084.3|4103.1|4091.1|4091.4|4079.4|81
1622448600000|2021-05-31 08:10:00|4096.8|4084.8|4095.4|4083.4|4100.5|4088.5|4094.1|4082.1|13
1622448900000|2021-05-31 08:15:00|4095.9|4083.9|4095.9|4083.9|4096.9|4084.9|4092.9|4080.9|0
1622449200000|2021-05-31 08:20:00|4095.8|4083.8|4093.4|4081.4|4098|4086|4092.9|4080.9|4
1622449500000|2021-05-31 08:25:00|4092.9|4080.9|4095.7|4083.7|4095.7|4083.7|4090|4078|10
1622449800000|2021-05-31 08:30:00|4095.8|4083.8|4088.4|4076.4|4096.3|4084.3|4088.4|4076.4|73
1622450100000|2021-05-31 08:35:00|4088|4076|4089.8|4077.8|4091.3|4079.3|4083.6|4071.6|13
1622450400000|2021-05-31 08:40:00|4090.3|4078.3|4090.6|4078.6|4097.6|4085.6|4090.3|4078.3|7
1622450700000|2021-05-31 08:45:00|4090.2|4078.2|4084.6|4072.6|4095.6|4083.6|4084.6|4072.6|2
1622451000000|2021-05-31 08:50:00|4083.4|4071.4|4072.4|4060.4|4083.4|4071.4|4070.9|4058.9|176
1622451300000|2021-05-31 08:55:00|4071.6|4059.6|4072|4060|4075.1|4063.1|4071.4|4059.4|49
1622451600000|2021-05-31 09:00:00|4071.5|4059.5|4075.3|4063.3|4078|4066|4067.9|4055.9|32
1622451900000|2021-05-31 09:05:00|4075.4|4063.4|4072|4060|4079.5|4067.5|4068.6|4056.6|33
1622452200000|2021-05-31 09:10:00|4072.5|4060.5|4073.7|4061.7|4075.1|4063.1|4069|4057|3
1622452500000|2021-05-31 09:15:00|4074.5|4062.5|4075.6|4063.6|4083|4071|4073.6|4061|9
1622452800000|2021-05-31 09:20:00|4075.5|4063.5|4068.1|4056.1|4076.1|4064.1|4066.5|4054.5|71
1622453100000|2021-05-31 09:25:00|4068.2|4056.2|4069.7|4057.7|4074.2|4060.6|4067.1|4055.1|52
1622453400000|2021-05-31 09:30:00|4070.1|4058.1|4053.3|4041.3|4070.2|4058.2|4052.9|4040.9|95
1622453700000|2021-05-31 09:35:00|4052.9|4040.9|4049.7|4037.7|4061|4049|4049.7|4037.7|247
1622454000000|2021-05-31 09:40:00|4048.9|4036.9|4034.7|4022.7|4048.9|4036.9|4034.6|4022.6|202
1622454300000|2021-05-31 09:45:00|4034.1|4022.1|3997.2|3985.2|4034.3|4022.3|3993.7|3981.7|237
1622454600000|2021-05-31 09:50:00|3996.9|3984.9|3997.2|3985.2|3997.2|3985.2|3980.7|3968.7|395
1622454900000|2021-05-31 09:55:00|3996.6|3984.6|4026.4|4010.4|4026.7|4014|3994.3|3982.3|605
1622514600000|2021-06-01 02:30:00|4058.5|4046.5|4051.8|4039.8|4075.2|4063.2|4047.5|4035.5|163
1622514900000|2021-06-01 02:35:00|4051.7|4039.7|4045.7|4033.7|4051.7|4039.7|4042.6|4030.6|58
1622515200000|2021-06-01 02:40:00|4045.3|4033.3|4020.4|4008.4|4045.3|4033.3|4019.3|4007.3|54
1622515500000|2021-06-01 02:45:00|4020.3|4008.3|4018.9|4006.9|4020.3|4008.3|4011.2|3999.2|59
1622515800000|2021-06-01 02:50:00|4018.4|4006.4|4040.7|4028.7|4041.5|4029.5|4013.4|4001.4|47
1622516100000|2021-06-01 02:55:00|4042.1|4030.1|4033.4|4021.4|4051.2|4039.2|4028.9|4016.9|52
1622516400000|2021-06-01 03:00:00|4033.1|4021.1|4026.1|4014.1|4040.6|4028.6|4019.1|4007.1|59
1622516700000|2021-06-01 03:05:00|4026.5|4014.5|4020.5|4008.5|4027.8|4015.8|4017.8|4005.8|68
1622517000000|2021-06-01 03:10:00|4021|4009|4015.9|4003.9|4030.7|4018.7|4015.9|4003.9|65
1622517300000|2021-06-01 03:15:00|4017.1|4005.1|4017.6|4005.6|4020.1|4008.1|4014.2|4002.2|72
1622517600000|2021-06-01 03:20:00|4018|4006|4015.1|4003.1|4020.4|4008.4|4012.4|4000.4|89
1622517900000|2021-06-01 03:25:00|4014.7|4002.7|3992|3980|4014.7|4002.7|3990.1|3972.1|105
1622518200000|2021-06-01 03:30:00|3991.8|3979.8|3993.2|3981.2|3996.1|3984.1|3988.3|3972.3|34
1622518500000|2021-06-01 03:35:00|3992.8|3980.8|3984.6|3972.6|3993.2|3981.2|3982.1|3970.1|47
1622518800000|2021-06-01 03:40:00|3984.4|3972.4|3947.9|3935.9|3985.6|3973.6|3947|3935|123
1622519100000|2021-06-01 03:45:00|3947.6|3935.6|3961.5|3949.5|3963.5|3951.5|3940.6|3928.6|78
1622519400000|2021-06-01 03:50:00|3961.2|3949.2|3961.6|3949.6|3961.9|3949.9|3946.4|3934.4|69
1622519700000|2021-06-01 03:55:00|3961.5|3949.5|3983.3|3971.3|3983.8|3971.8|3961.5|3949.5|10
1622520000000|2021-06-01 04:00:00|3983.4|3971.4|3975|3963|3995|3983|3975|3963|29
1622520300000|2021-06-01 04:05:00|3973.8|3961.8|3980|3968|3980|3968|3969|3957|22
1622520600000|2021-06-01 04:10:00|3979.6|3967.6|3985.1|3973.1|3990.7|3978.7|3975|3963|3
1622520900000|2021-06-01 04:15:00|3985.8|3973.8|3990.3|3978.3|3992.1|3980.1|3980.6|3968|57
1622521200000|2021-06-01 04:20:00|3989.9|3977.9|3977.9|3965.9|3991.3|3979.3|3977.9|3965.9|14
1622521500000|2021-06-01 04:25:00|3977.3|3965.3|3983|3971|3985.8|3973.8|3976.3|3964.3|27
1622529000000|2021-06-01 06:30:00|3989.8|3973.8|4003.8|3991.8|4007.5|3995.5|3988.5|3973.3|16
1622529300000|2021-06-01 06:35:00|4002.6|3990.6|4013|4001|4014.5|4002.5|3993.4|3981.4|13
1622529600000|2021-06-01 06:40:00|4013.1|4001.1|4016.1|4004.1|4026.5|4014.5|4011.5|3999.5|15
1622529900000|2021-06-01 06:45:00|4016|4004|4006.7|3994.7|4023.1|4011.1|4005.6|3993.6|34
1622530200000|2021-06-01 06:50:00|4006.3|3994.3|4009.3|3997.3|4012.9|4000.9|4000.2|3988.2|5
1622530500000|2021-06-01 06:55:00|4010.8|3998.8|4007.7|3995.7|4011.9|3999.9|4005.4|3993.4|50
1622530800000|2021-06-01 07:00:00|4007.8|3995.8|4002.9|3990.9|4010.8|3998.8|4002.9|3990.9|107
1622531100000|2021-06-01 07:05:00|4003.3|3991.3|3985.9|3973.9|4004.9|3992.9|3978.9|3966.9|51
1622531400000|2021-06-01 07:10:00|3985.4|3973.4|3972.7|3960.7|3993.4|3981.4|3972.2|3960.2|195
1622531700000|2021-06-01 07:15:00|3970.7|3958.7|3979.8|3967.8|3983|3971|3968|3956|140
1622532000000|2021-06-01 07:20:00|3979.5|3967.5|3974.8|3962.8|3980.8|3968.8|3969.3|3957.3|19
1622532300000|2021-06-01 07:25:00|3974.3|3962.3|3977.3|3965.3|3977.8|3965.8|3968.2|3956.2|50
1622532600000|2021-06-01 07:30:00|3978.1|3966.1|3980.7|3968.7|3990.2|3978.2|3978.1|3966.1|57
1622532900000|2021-06-01 07:35:00|3980.4|3968.4|3977.6|3965.6|3983.2|3971.2|3970.3|3958.3|16
1622533200000|2021-06-01 07:40:00|3978.1|3966.1|3976.3|3964.3|3982.4|3970.4|3974.3|3962.3|1
1622533500000|2021-06-01 07:45:00|3976.8|3964.8|3986|3974|3986.5|3974.5|3970.5|3958.5|1
1622533800000|2021-06-01 07:50:00|3985.5|3973.5|3976|3964|3986.5|3974.5|3976|3964|5
1622534100000|2021-06-01 07:55:00|3975.6|3963.6|3976.5|3964.5|3977.5|3965.5|3971.3|3959.3|0
1622534400000|2021-06-01 08:00:00|3976.9|3964.9|3975|3963|3982|3970|3971.9|3959.9|0
1622534700000|2021-06-01 08:05:00|3974.6|3962.6|3974|3962|3977.5|3965.5|3971.4|3959.4|0
1622535000000|2021-06-01 08:10:00|3973.6|3961.6|3969.2|3957.2|3976.5|3964.5|3968.4|3956.4|34
1622535300000|2021-06-01 08:15:00|3969.6|3957.6|3962.3|3950.3|3972.2|3960.2|3962.3|3950.3|130
1622535600000|2021-06-01 08:20:00|3962.7|3950.7|3955.1|3943.1|3967|3955|3951.3|3939.3|240
1622535900000|2021-06-01 08:25:00|3954.9|3942.9|3953.8|3941.8|3954.9|3942.9|3950|3938|99
1622536200000|2021-06-01 08:30:00|3953.4|3941.4|3948.9|3936.9|3953.4|3941.4|3946|3934|75
1622536500000|2021-06-01 08:35:00|3949.4|3937.4|3953.5|3941.5|3953.8|3941.8|3946.9|3934.9|26
1622536800000|2021-06-01 08:40:00|3953.1|3941.1|3945.6|3933.6|3953.9|3941.9|3945.6|3933.6|126
1622537100000|2021-06-01 08:45:00|3945.8|3933.8|3947|3935|3954|3942|3945.8|3933.8|70
1622537400000|2021-06-01 08:50:00|3947.1|3935.1|3956|3944|3956|3944|3947|3935|102
1622537700000|2021-06-01 08:55:00|3955.4|3943.4|3952.2|3940.2|3956.2|3944.2|3947.9|3935.9|30
1622538000000|2021-06-01 09:00:00|3952.1|3940.1|3947.3|3935.3|3955.2|3943.2|3946.5|3934.5|8
1622538300000|2021-06-01 09:05:00|3947.1|3935.1|3929.5|3917.5|3948|3936|3926.3|3914.3|102
1622538600000|2021-06-01 09:10:00|3931.2|3919.2|3936.1|3924.1|3936.1|3924.1|3927.5|3915.5|104
1622538900000|2021-06-01 09:15:00|3935.5|3923.5|3943.1|3931.1|3948.4|3936.4|3934.5|3922.5|24
1622539200000|2021-06-01 09:20:00|3943.4|3931.4|3941.6|3929.6|3949.7|3937.7|3938.1|3926.1|20
1622539500000|2021-06-01 09:25:00|3939.6|3927.6|3945.7|3933.7|3946.6|3934.6|3936.2|3924.2|54
1622539800000|2021-06-01 09:30:00|3946.2|3934.2|3943.5|3931.5|3953.4|3941.4|3940|3928|112
1622540100000|2021-06-01 09:35:00|3943|3931|3954.9|3942.9|3955.4|3943.4|3938.5|3926.5|117
1622540400000|2021-06-01 09:40:00|3954.8|3942.8|3957|3945|3958|3946|3945.8|3933.8|149
1622540700000|2021-06-01 09:45:00|3956.6|3944.6|3960.5|3948.5|3973.9|3961.9|3954.9|3942.9|275
1622541000000|2021-06-01 09:50:00|3960.6|3948.6|3962.8|3950.8|3964.6|3952.6|3952|3940|28
1622541300000|2021-06-01 09:55:00|3960.6|3948.6|3956.1|3944.1|3969.7|3957.7|3951.4|3939.4|212
1622601000000|2021-06-02 02:30:00|4031.8|4019.8|4030.9|4018.9|4043.4|4030.5|4022.5|4010.5|98
1622601300000|2021-06-02 02:35:00|4030.6|4018.6|4041.9|4029.9|4043.2|4031.2|4028.9|4016.9|250
1622601600000|2021-06-02 02:40:00|4042.3|4030.3|4031.5|4019.5|4042.3|4030.3|4027.8|4015.8|68
1622601900000|2021-06-02 02:45:00|4031.7|4019.7|4029.7|4017.7|4032.7|4020.7|4024.5|4012.5|180
1622602200000|2021-06-02 02:50:00|4030.2|4018.2|4019.1|4007.1|4030.6|4018.6|4019|4007|109
1622602500000|2021-06-02 02:55:00|4019|4007|4021.7|4009.7|4026.7|4014.7|4013.2|4001.2|49
1622602800000|2021-06-02 03:00:00|4019.9|4007.9|4022.9|4010.9|4022.9|4010.9|4015|4003|12
1622603100000|2021-06-02 03:05:00|4022.7|4010.7|4015.7|4003.7|4024.4|4012.4|4014.3|4002.3|31
1622603400000|2021-06-02 03:10:00|4015.2|4003.2|4011.6|3999.6|4016.5|4004.5|4001.1|3989.1|193
1622603700000|2021-06-02 03:15:00|4012|4000|4021|4009|4025|4013|4008.5|3996.5|127
1622604000000|2021-06-02 03:20:00|4021.1|4009.1|4017.9|4005.9|4025.5|4013.5|4016.9|4004.9|66
1622604300000|2021-06-02 03:25:00|4018|4006|4010.1|3998.1|4019|4007|4005.3|3993.3|55
1622604600000|2021-06-02 03:30:00|4010.3|3998.3|4015.8|4003.8|4015.8|4003.8|4009.8|3997.8|10
1622604900000|2021-06-02 03:35:00|4015.3|4003.3|4011.5|3999.5|4015.8|4003.8|4010.5|3998.5|18
1622605200000|2021-06-02 03:40:00|4011|3999|4027.5|4015.5|4027.5|4015.5|4011|3999|70
1622605500000|2021-06-02 03:45:00|4027.1|4015.1|4027.5|4015.5|4031.1|4019.1|4024|4012|33
1622605800000|2021-06-02 03:50:00|4027.1|4015.1|4021.7|4009.7|4029.6|4017.6|4021.1|4009.1|26
1622606100000|2021-06-02 03:55:00|4022.4|4010.4|4022.4|4010.4|4023.1|4011.1|4016.9|4004.9|30
1622606400000|2021-06-02 04:00:00|4023.1|4011.1|4025.1|4013.1|4025.4|4013.4|4022.8|4010.8|48
1622606700000|2021-06-02 04:05:00|4025.4|4013.4|4025.9|4013.9|4032.3|4020.3|4025|4013|19
1622607000000|2021-06-02 04:10:00|4026|4014|4026.4|4014.4|4027.2|4015.2|4025.8|4013.8|31
1622607300000|2021-06-02 04:15:00|4026.2|4014.2|4029.9|4017.9|4030.2|4018.2|4025.1|4013.1|69
1622607600000|2021-06-02 04:20:00|4030.2|4018.2|4023.6|4011.6|4030.9|4018.9|4021.7|4009.7|166
1622607900000|2021-06-02 04:25:00|4023.7|4011.7|4020.8|4008.8|4023.7|4011.7|4019.1|4007.1|73
1622615400000|2021-06-02 06:30:00|4036.2|4024.2|4036.9|4024.9|4041.4|4029.4|4028.6|4014.2|152
1622615700000|2021-06-02 06:35:00|4037.3|4025.3|4025.7|4013.7|4037.6|4025.6|4025.4|4013.4|141
1622616000000|2021-06-02 06:40:00|4025.8|4013.8|4026.3|4014.3|4028.8|4016.8|4025.1|4013.1|156
1622616300000|2021-06-02 06:45:00|4026.5|4014.5|4042.8|4030.8|4043.2|4031.2|4024.3|4012.3|100
1622616600000|2021-06-02 06:50:00|4042.6|4030.6|4043.4|4031.4|4045.1|4033.1|4041.3|4029.3|67
1622616900000|2021-06-02 06:55:00|4043.8|4031.8|4078.8|4066.8|4083|4071|4043.8|4031.8|214
1622617200000|2021-06-02 07:00:00|4078.5|4066.5|4091.4|4079.4|4091.4|4079.4|4078.3|4066.3|133
1622617500000|2021-06-02 07:05:00|4090.4|4078.4|4096.5|4084.5|4101.3|4089.3|4090.4|4078.4|176
1622617800000|2021-06-02 07:10:00|4096.4|4084.4|4095|4083|4104.6|4092.6|4093.9|4081.9|107
1622618100000|2021-06-02 07:15:00|4095.4|4083.4|4090|4078|4095.4|4083.4|4088.5|4076.5|30
1622618400000|2021-06-02 07:20:00|4089.6|4077.6|4094.7|4082.7|4095.8|4083.8|4089.3|4077.3|64
1622618700000|2021-06-02 07:25:00|4094.5|4082.5|4087.2|4075.2|4095.3|4083.3|4087.1|4075.1|3
1622619000000|2021-06-02 07:30:00|4087.5|4075.5|4098.7|4086.7|4099.3|4087.3|4086.7|4074.7|47
1622619300000|2021-06-02 07:35:00|4098.2|4086.2|4098.1|4086.1|4098.4|4086.4|4087.7|4075.7|21
1622619600000|2021-06-02 07:40:00|4098.3|4086.3|4099.4|4087.4|4100.1|4088.1|4093.1|4081.1|44
1622619900000|2021-06-02 07:45:00|4099.1|4087.1|4093.3|4081.3|4099.1|4087.1|4090.8|4078.8|1
1622620200000|2021-06-02 07:50:00|4093.7|4081.7|4094.8|4082.8|4096.4|4084.4|4091.3|4078.1|2
1622620500000|2021-06-02 07:55:00|4095.1|4083.1|4090.4|4078.4|4096.4|4084.4|4087.2|4075.2|15
1622620800000|2021-06-02 08:00:00|4094.2|4078.2|4081|4069|4094.5|4081.6|4078.7|4066.7|51
1622621100000|2021-06-02 08:05:00|4080.8|4068.8|4080.5|4068.5|4081.3|4069.3|4075.3|4063.3|26
1622621400000|2021-06-02 08:10:00|4081.3|4069.3|4081.5|4069.5|4087.7|4075.7|4079.3|4067.3|48
1622621700000|2021-06-02 08:15:00|4083.4|4071.4|4086|4074|4088.5|4076.5|4081.5|4069.5|30
1622622000000|2021-06-02 08:20:00|4086.4|4074.4|4087.6|4075.6|4089.1|4077.1|4083.9|4071.9|2
1622622300000|2021-06-02 08:25:00|4088.1|4076.1|4093.9|4081.9|4094.6|4082.6|4088.1|4076.1|5
1622622600000|2021-06-02 08:30:00|4094.6|4082.6|4095.4|4083.4|4098.2|4086.2|4094.6|4082.6|12
1622622900000|2021-06-02 08:35:00|4094.9|4082.9|4094.5|4082.5|4096.5|4084.5|4092.4|4080.4|15
1622623200000|2021-06-02 08:40:00|4094.6|4082.6|4093.8|4081.8|4095.3|4083.3|4092.7|4080.7|28
1622623500000|2021-06-02 08:45:00|4093.3|4081.3|4094|4082|4099.6|4087.6|4092.4|4080.4|47
1622623800000|2021-06-02 08:50:00|4094.2|4082.2|4092.8|4080.8|4095.8|4083.8|4091.1|4079.1|15
1622624100000|2021-06-02 08:55:00|4092.4|4080.4|4099.5|4087.5|4099.8|4087.8|4091.1|4079.1|27
1622624400000|2021-06-02 09:00:00|4099.3|4087.3|4109.2|4097.2|4111.2|4099.2|4098|4086|73
1622624700000|2021-06-02 09:05:00|4109.6|4097.6|4118.2|4106.2|4119.9|4107.9|4108.8|4096.8|43
1622625000000|2021-06-02 09:10:00|4118.1|4106.1|4114.3|4102.3|4120.3|4108.3|4114.3|4102.3|161
1622625300000|2021-06-02 09:15:00|4114.9|4102.9|4105.2|4093.2|4116.5|4104.5|4102.8|4090.8|9
1622625600000|2021-06-02 09:20:00|4105.3|4093.3|4109.2|4097.2|4113.7|4101.7|4104.3|4092.3|2
1622625900000|2021-06-02 09:25:00|4109.1|4097.1|4114|4102|4115.8|4103.8|4108.4|4096.4|13
1622626200000|2021-06-02 09:30:00|4114.1|4102.1|4113.7|4101.7|4115.3|4103.3|4107.9|4095.9|18
1622626500000|2021-06-02 09:35:00|4114|4102|4122.5|4110.5|4124.7|4112.7|4108.8|4096.8|123
1622626800000|2021-06-02 09:40:00|4123.4|4111.4|4136.3|4124.3|4141.7|4129.7|4123.4|4111.4|122
1622627100000|2021-06-02 09:45:00|4136.5|4124.5|4142.5|4130.5|4145.9|4133.9|4135.6|4123.6|110
1622627400000|2021-06-02 09:50:00|4142.2|4130.2|4140.9|4128.9|4152.7|4140.7|4140.8|4128.8|127
1622627700000|2021-06-02 09:55:00|4141.2|4129.2|4136.3|4124.3|4142.3|4130.3|4133.1|4121.1|252
1622687400000|2021-06-03 02:30:00|4297|4277|4267.4|4255.4|4306.6|4292.9|4262.5|4242.5|93
1622687700000|2021-06-03 02:35:00|4267.1|4255.1|4252.7|4240.7|4267.1|4255.1|4250.2|4236.3|47
1622688000000|2021-06-03 02:40:00|4253.1|4241.1|4261|4249|4268.5|4256.5|4243|4231|201
1622688300000|2021-06-03 02:45:00|4261.3|4249.3|4258.3|4246.3|4263.1|4251.1|4241.5|4229.5|6
1622688600000|2021-06-03 02:50:00|4257.9|4245.9|4266.1|4250.1|4271.4|4259.1|4251.8|4239.8|223
1622688900000|2021-06-03 02:55:00|4262.9|4250.9|4250.3|4238.3|4265.4|4253.4|4249.8|4237.8|31
1622689200000|2021-06-03 03:00:00|4249.8|4237.8|4261.4|4249.4|4270.5|4258.5|4249.8|4237.8|11
1622689500000|2021-06-03 03:05:00|4261|4249|4285.7|4273.7|4288.9|4276.9|4255.5|4235.5|44
1622689800000|2021-06-03 03:10:00|4286.7|4274.7|4290.2|4278.2|4294|4282|4286.7|4274.7|35
1622690100000|2021-06-03 03:15:00|4289.8|4277.8|4285.2|4273.2|4290.7|4278.7|4277.3|4265.3|8
1622690400000|2021-06-03 03:20:00|4285.5|4273.5|4279.8|4267.8|4286.3|4274.3|4277.8|4265.8|13
1622690700000|2021-06-03 03:25:00|4279.3|4267.3|4274.9|4262.9|4281|4267.3|4270.3|4258.3|34
1622691000000|2021-06-03 03:30:00|4275.4|4263.4|4277.6|4265.6|4278.9|4266.9|4274.9|4262.9|0
1622691300000|2021-06-03 03:35:00|4277.8|4265.8|4280.1|4268.1|4284.4|4271.6|4274.9|4262.9|17
1622691600000|2021-06-03 03:40:00|4280.6|4268.6|4276.9|4264.9|4282.9|4270.9|4276.6|4264.6|0
1622691900000|2021-06-03 03:45:00|4276.4|4264.4|4277|4265|4278.2|4265|4269.2|4257.2|39
1622692200000|2021-06-03 03:50:00|4277.5|4265.5|4282.2|4270.2|4287.5|4275.5|4277.3|4265.3|31
1622692500000|2021-06-03 03:55:00|4282.3|4270.3|4282.7|4270.7|4285.3|4272.7|4281.7|4269.3|0
1622692800000|2021-06-03 04:00:00|4283|4271|4277.2|4265.2|4285.8|4273.8|4275.8|4263.8|2
1622693100000|2021-06-03 04:05:00|4277.3|4265.3|4276.5|4264.5|4279|4267|4275.7|4263.7|0
1622693400000|2021-06-03 04:10:00|4270.2|4258.2|4267.6|4255.6|4276.2|4264.2|4263.7|4251.7|5
1622693700000|2021-06-03 04:15:00|4267.1|4255.1|4269.1|4257.1|4269.1|4257.1|4266.6|4254.6|2
1622694000000|2021-06-03 04:20:00|4268.7|4256.7|4271.8|4259.8|4271.8|4259.8|4267.2|4255.2|5
1622694300000|2021-06-03 04:25:00|4272|4260|4270.5|4258.5|4276|4264|4270.5|4258.5|4
1622701800000|2021-06-03 06:30:00|4268.2|4256.2|4269.6|4257.6|4273.1|4261.1|4261.2|4249.2|23
1622702100000|2021-06-03 06:35:00|4269.2|4257.2|4260.9|4248.9|4270.3|4257.7|4258.2|4246.2|46
1622702400000|2021-06-03 06:40:00|4260.7|4248.7|4260|4248|4271.3|4259.3|4259.4|4247.4|47
1622702700000|2021-06-03 06:45:00|4259.8|4247.8|4252.6|4240.6|4259.8|4247.8|4223.4|4207.4|58
1622703000000|2021-06-03 06:50:00|4253.3|4241.3|4262.4|4250.4|4267.2|4255.2|4252.6|4240.6|15
1622703300000|2021-06-03 06:55:00|4262.2|4250.2|4265.8|4253.8|4267|4253.8|4259|4245.5|5
1622703600000|2021-06-03 07:00:00|4265.2|4253.2|4274|4262|4275.5|4263.5|4264|4251.5|10
1622703900000|2021-06-03 07:05:00|4274.8|4262.8|4270.5|4254.5|4275.2|4263.2|4264.5|4250|12
1622704200000|2021-06-03 07:10:00|4269|4257|4265.4|4253.4|4269|4257|4262|4250|1
1622704500000|2021-06-03 07:15:00|4265.1|4253.1|4267.1|4255.1|4271|4259|4261.5|4249.5|36
1622704800000|2021-06-03 07:20:00|4266.7|4254.7|4277.5|4265.5|4277.5|4265.5|4266.7|4254.7|55
1622705100000|2021-06-03 07:25:00|4277.2|4265.2|4268.3|4256.3|4277.2|4265.2|4268.3|4256.3|29
1622705400000|2021-06-03 07:30:00|4268.4|4256.4|4267.4|4255.4|4272.6|4260.1|4266|4254|20
1622705700000|2021-06-03 07:35:00|4267.1|4255.1|4264.8|4252.8|4267.4|4255.4|4264.8|4252.8|11
1622706000000|2021-06-03 07:40:00|4264.6|4252.6|4260.6|4248.6|4264.6|4252.6|4256|4244|35
1622706300000|2021-06-03 07:45:00|4260.5|4248.5|4253.3|4241.3|4261.1|4249.1|4251.3|4239.3|17
1622706600000|2021-06-03 07:50:00|4253.4|4241.4|4243.4|4231.4|4253.4|4241.4|4237.8|4225.8|53
1622706900000|2021-06-03 07:55:00|4243.1|4231.1|4223.8|4211.8|4244.9|4232.9|4216.3|4204.3|0
1622707200000|2021-06-03 08:00:00|4223.4|4211.4|4236|4224|4236.2|4224.2|4218.3|4206.3|15
1622707500000|2021-06-03 08:05:00|4236.2|4224.2|4235.6|4223.6|4236.2|4224.2|4228.5|4216.5|10
1622707800000|2021-06-03 08:10:00|4234.2|4222.2|4233.4|4221.4|4235.4|4223.4|4230.2|4216.5|8
1622708100000|2021-06-03 08:15:00|4232.9|4220.9|4242.6|4230.6|4244.1|4232.1|4228|4216|1
1622708400000|2021-06-03 08:20:00|4242.7|4230.7|4234.5|4222.5|4247.2|4235.2|4233.9|4221.9|37
1622708700000|2021-06-03 08:25:00|4234.9|4222.9|4237|4225|4237.7|4225.7|4233|4221|21
1622709000000|2021-06-03 08:30:00|4237.7|4225.7|4239.6|4227.6|4240.7|4228.7|4233.1|4221.1|14
1622709300000|2021-06-03 08:35:00|4239.2|4227.2|4236.2|4224.2|4241.5|4229.5|4234.7|4222.7|3
1622709600000|2021-06-03 08:40:00|4236.1|4224.1|4198.9|4178.9|4237.1|4225.1|4198.9|4178.9|66
1622709900000|2021-06-03 08:45:00|4205.9|4193.9|4201.7|4189.7|4210.2|4194.9|4194.9|4175.5|75
1622710200000|2021-06-03 08:50:00|4202.2|4190.2|4214.3|4202.3|4216|4204|4200.4|4180.4|92
1622710500000|2021-06-03 08:55:00|4214.2|4202.2|4213.2|4201.2|4221.9|4209.9|4210.2|4198.2|96
1622710800000|2021-06-03 09:00:00|4212.9|4200.9|4202.9|4186.9|4217.7|4205.7|4198.2|4186.2|33
1622711100000|2021-06-03 09:05:00|4200.5|4188.5|4201.9|4185.9|4204.2|4192.2|4199.2|4184.5|13
1622711400000|2021-06-03 09:10:00|4200.4|4188.4|4197.4|4185.4|4200.4|4188.4|4183.2|4171.2|9
1622711700000|2021-06-03 09:15:00|4197.9|4185.9|4175.9|4163.9|4199.7|4186.2|4170.9|4158.9|29
1622712000000|2021-06-03 09:20:00|4177.2|4161.2|4173.9|4161.9|4177.2|4164.3|4156.2|4144.2|78
1622712300000|2021-06-03 09:25:00|4173.7|4161.7|4196|4184|4196|4184|4173.2|4161.2|132
1622712600000|2021-06-03 09:30:00|4194.9|4182.9|4190.3|4178.3|4194.9|4182.9|4153.7|4133.7|82
1622712900000|2021-06-03 09:35:00|4189.8|4177.8|4205.5|4193.5|4210.3|4198.3|4189.8|4177.8|110
1622713200000|2021-06-03 09:40:00|4205|4193|4216.1|4200.1|4234.5|4221.3|4205|4193|109
1622713500000|2021-06-03 09:45:00|4215.8|4199.8|4208.4|4196.4|4218.3|4204|4203.1|4190.9|68
1622713800000|2021-06-03 09:50:00|4209.6|4197.6|4221.5|4209.5|4222.7|4210.7|4209.4|4197.4|69
1622714100000|2021-06-03 09:55:00|4222.2|4210.2|4201.4|4189.4|4223.7|4211.7|4199.7|4187.4|76
1622773800000|2021-06-04 02:30:00|4126.2|4114.2|4124.4|4112.4|4134.6|4122.6|4117.7|4105.7|71
1622774100000|2021-06-04 02:35:00|4124.7|4112.7|4111.8|4099.8|4127.9|4115.9|4105.4|4092.4|79
1622774400000|2021-06-04 02:40:00|4111.9|4099.9|4118.1|4106.1|4120.5|4108.5|4110.9|4098.9|56
1622774700000|2021-06-04 02:45:00|4118.6|4106.6|4123.3|4111.3|4131.3|4119.3|4117.1|4105.1|51
1622775000000|2021-06-04 02:50:00|4123.1|4111.1|4128.1|4116.1|4129.8|4117.8|4121.6|4109.6|17
1622775300000|2021-06-04 02:55:00|4127.4|4115.4|4145.4|4133.4|4145.4|4133.4|4127.1|4115.1|39
1622775600000|2021-06-04 03:00:00|4145.8|4133.8|4154.3|4142.3|4166.6|4154.6|4141.6|4128.3|44
1622775900000|2021-06-04 03:05:00|4153.6|4141.6|4167.2|4155.2|4175.3|4163.3|4152.3|4140.3|76
1622776200000|2021-06-04 03:10:00|4167.4|4155.4|4147.4|4135.4|4167.4|4155.4|4147.2|4133.6|31
1622776500000|2021-06-04 03:15:00|4146.9|4134.9|4142.2|4130.2|4152.9|4139.9|4141.2|4128.5|42
1622776800000|2021-06-04 03:20:00|4141.9|4129.9|4149.9|4137.9|4158.7|4141.2|4138.2|4124.5|57
1622777100000|2021-06-04 03:25:00|4150.6|4138.6|4151.7|4139.7|4155.2|4141.4|4147.2|4135.2|2
1622777400000|2021-06-04 03:30:00|4151.5|4139.5|4146.2|4134.2|4152.9|4139.5|4145.5|4133.5|32
1622777700000|2021-06-04 03:35:00|4146.5|4134.5|4147.9|4135.9|4148.5|4136.5|4145.2|4133.2|28
1622778000000|2021-06-04 03:40:00|4148|4136|4156.2|4144.2|4156.2|4144.2|4147.3|4135.3|12
1622778300000|2021-06-04 03:45:00|4156.5|4144.5|4152|4140|4158.5|4146.5|4152|4138.3|5
1622778600000|2021-06-04 03:50:00|4152.7|4140.7|4151.5|4139.5|4154.8|4142.8|4151.3|4139.3|0
1622778900000|2021-06-04 03:55:00|4151|4139|4150.8|4138.8|4153.8|4141.8|4149.5|4137.5|0
1622779200000|2021-06-04 04:00:00|4151.3|4139.3|4150.5|4138.5|4151.8|4139.8|4150|4138|0
1622779500000|2021-06-04 04:05:00|4151|4139|4146.8|4134.8|4151.2|4139.2|4144.2|4132.2|9
1622779800000|2021-06-04 04:10:00|4147.5|4135.5|4144.8|4132.8|4148.5|4136.5|4143.2|4131.2|14
1622780100000|2021-06-04 04:15:00|4145|4133|4147.1|4135.1|4147.5|4135.5|4143.7|4131.7|29
1622780400000|2021-06-04 04:20:00|4147|4135|4153.3|4141.3|4154|4141.5|4143.8|4131.8|18
1622780700000|2021-06-04 04:25:00|4153.6|4141.6|4153.1|4141.1|4154.9|4142.9|4149.1|4137.1|36
1622788200000|2021-06-04 06:30:00|4143.1|4131.1|4127.3|4115.3|4143.1|4131.1|4118.4|4106.4|24
1622788500000|2021-06-04 06:35:00|4127.7|4111.7|4134.6|4122.6|4137.1|4124.3|4119.3|4107.3|7
1622788800000|2021-06-04 06:40:00|4134.1|4122.1|4143.1|4131.1|4143.3|4131.3|4132.3|4120.3|5
1622789100000|2021-06-04 06:45:00|4140.5|4128.5|4141.6|4129.6|4143.1|4131.1|4135.1|4123.1|6
1622789400000|2021-06-04 06:50:00|4141.1|4129.1|4135.9|4123.9|4145.3|4133.3|4135.9|4123.9|64
1622789700000|2021-06-04 06:55:00|4136.2|4124.2|4141.2|4129.2|4144.2|4132.2|4135.9|4123.9|33
1622790000000|2021-06-04 07:00:00|4140.9|4128.9|4132.8|4120.8|4142.2|4130.2|4132.2|4120.2|126
1622790300000|2021-06-04 07:05:00|4133|4121|4143.7|4131.7|4143.7|4131.7|4132.5|4120.5|40
1622790600000|2021-06-04 07:10:00|4143.3|4131.3|4143|4131|4145.5|4133.5|4137.7|4125.7|6
1622790900000|2021-06-04 07:15:00|4141.7|4129.7|4140.5|4128.5|4142.5|4130.5|4138.5|4126.5|0
1622791200000|2021-06-04 07:20:00|4140.8|4128.8|4139.7|4127.7|4142.5|4130.5|4136.2|4124.2|36
1622791500000|2021-06-04 07:25:00|4140.2|4128.2|4142.5|4130.5|4143.2|4131.2|4139.3|4127.3|37
1622791800000|2021-06-04 07:30:00|4142|4130|4158.5|4146.5|4162.2|4150.2|4139.2|4127.2|29
1622792100000|2021-06-04 07:35:00|4158.7|4146.7|4158.5|4146.5|4160.6|4148.6|4157.8|4145.8|27
1622792400000|2021-06-04 07:40:00|4158.6|4146.6|4169.8|4157.8|4171.8|4159.8|4158.5|4146.5|41
1622792700000|2021-06-04 07:45:00|4170.1|4158.1|4183.6|4171.6|4189.8|4177.8|4169.8|4157.8|30
1622793000000|2021-06-04 07:50:00|4183.4|4171.4|4194.6|4182.6|4198.4|4186.4|4182.9|4170.9|10
1622793300000|2021-06-04 07:55:00|4194.9|4182.9|4206.4|4194.4|4213.7|4201.7|4191.1|4179.1|132
1622793600000|2021-06-04 08:00:00|4206|4194|4190.5|4178.5|4206|4194|4187.4|4174.9|11
1622793900000|2021-06-04 08:05:00|4190.9|4178.9|4181.5|4169.5|4191|4179|4178|4166|6
1622794200000|2021-06-04 08:10:00|4181.2|4169.2|4169.7|4157.7|4181.3|4169.3|4165.7|4153.2|25
1622794500000|2021-06-04 08:15:00|4171|4159|4176.7|4164.7|4185.3|4173.3|4169.7|4157.7|30
1622794800000|2021-06-04 08:20:00|4177|4165|4180.7|4168.7|4181.2|4169.2|4174.8|4162.8|18
1622795100000|2021-06-04 08:25:00|4181.7|4169.7|4180.2|4168.2|4184.5|4172.5|4176.2|4164.2|10
1622795400000|2021-06-04 08:30:00|4181.2|4169.2|4186.1|4174.1|4189.3|4177.3|4181.2|4169.2|6
1622795700000|2021-06-04 08:35:00|4185.1|4173.1|4184.1|4172.1|4186.8|4174.8|4180.9|4168.9|68
1622796000000|2021-06-04 08:40:00|4183.8|4171.8|4160.9|4148.9|4183.8|4171.8|4160.9|4148.9|123
1622796300000|2021-06-04 08:45:00|4160.7|4148.7|4154.4|4142.4|4166.8|4154.8|4153.4|4141.4|102
1622796600000|2021-06-04 08:50:00|4154.2|4142.2|4162.4|4150.4|4168.9|4155.9|4152.9|4140.9|51
1622796900000|2021-06-04 08:55:00|4161.7|4149.7|4159.4|4147.4|4163.9|4151.9|4156.4|4144.4|0
1622797200000|2021-06-04 09:00:00|4160.4|4148.4|4154.4|4142.4|4167.2|4155.2|4147.1|4133.4|8
1622797500000|2021-06-04 09:05:00|4154.6|4142.6|4158.1|4146.1|4160.7|4148.7|4149.6|4137.6|7
1622797800000|2021-06-04 09:10:00|4157.6|4145.6|4176.5|4164.5|4185.9|4172.2|4157.6|4145.6|1
1622798100000|2021-06-04 09:15:00|4176.2|4164.2|4179.2|4167.2|4190.5|4178.5|4175.4|4163.4|10
1622798400000|2021-06-04 09:20:00|4178.9|4166.9|4178|4166|4185.4|4173.4|4176.2|4164.2|0
1622798700000|2021-06-04 09:25:00|4177.2|4165.2|4181.2|4169.2|4182.2|4170.2|4168.4|4153.7|4
1622799000000|2021-06-04 09:30:00|4180.7|4168.7|4180.5|4168.5|4186.7|4173.2|4175.7|4163.5|0
1622799300000|2021-06-04 09:35:00|4181|4169|4179.2|4167.2|4187.4|4175.4|4174|4162|6
1622799600000|2021-06-04 09:40:00|4180.2|4168.2|4179.2|4167.2|4196.7|4184.7|4175.7|4161.5|29
1622799900000|2021-06-04 09:45:00|4179.8|4167.8|4177.7|4165.7|4181.1|4168|4174.8|4162.8|45
1622800200000|2021-06-04 09:50:00|4178.2|4166.2|4189.8|4177.8|4191.8|4179.3|4177.5|4165.5|9
1622800500000|2021-06-04 09:55:00|4190.2|4178.2|4183.7|4163.7|4192.2|4180.2|4174.4|4162.4|161
1623033000000|2021-06-07 02:30:00|3806.6|3786.6|3806.6|3786.6|3806.6|3786.6|3806.6|3786.6|0
1623033300000|2021-06-07 02:35:00|3806.7|3786.7|3806.7|3786.7|3806.7|3786.7|3806.7|3786.7|0
1623033600000|2021-06-07 02:40:00|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|0
1623034200000|2021-06-07 02:50:00|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|0
1623034500000|2021-06-07 02:55:00|3807|3787|3807|3787|3807|3787|3807|3787|0
1623119400000|2021-06-08 02:30:00|4106.8|4094.8|4099.4|4087.4|4108.8|4096.8|4096|4084|52
1623119700000|2021-06-08 02:35:00|4100.2|4088.2|4088.7|4076.7|4100.5|4088.5|4084.5|4072.5|50
1623120000000|2021-06-08 02:40:00|4089|4077|4089.5|4077.5|4101.2|4089.2|4085.7|4073.7|55
1623120300000|2021-06-08 02:45:00|4090|4078|4093.3|4081.3|4095.7|4083.7|4081.5|4069.5|76
1623120600000|2021-06-08 02:50:00|4094|4082|4103|4091|4103.2|4091.2|4091.2|4079.2|106
1623120900000|2021-06-08 02:55:00|4103.2|4091.2|4085.7|4073.7|4106.7|4094.7|4083.5|4071.5|74
1623121200000|2021-06-08 03:00:00|4085.5|4073.5|4080|4068|4085.7|4073.7|4068.2|4056.2|78
1623121500000|2021-06-08 03:05:00|4079.8|4067.8|4079.5|4067.5|4083.5|4071.5|4075.5|4063.5|29
1623121800000|2021-06-08 03:10:00|4079.7|4067.7|4062.5|4050.5|4082|4070|4060.7|4048.7|64
1623122100000|2021-06-08 03:15:00|4062|4050|4058.2|4046.2|4062|4050|4052.2|4040.2|19
1623122400000|2021-06-08 03:20:00|4057.9|4045.9|4058.7|4046.7|4059|4047|4053.7|4041.7|10
1623122700000|2021-06-08 03:25:00|4058.5|4046.5|4058.2|4046.2|4060.2|4048.2|4052.7|4040.7|19
1623123000000|2021-06-08 03:30:00|4058.5|4046.5|4055.5|4043.5|4064.7|4052.7|4055|4043|18
1623123300000|2021-06-08 03:35:00|4056|4044|4065|4053|4067|4055|4054.5|4042.5|50
1623123600000|2021-06-08 03:40:00|4065.5|4053.5|4068.1|4056.1|4069.9|4057.9|4062.8|4050.8|78
1623123900000|2021-06-08 03:45:00|4068.4|4056.4|4063.1|4051.1|4068.4|4056.4|4061.1|4049.1|13
1623124200000|2021-06-08 03:50:00|4062.8|4050.8|4051.3|4039.3|4062.8|4050.8|4048.6|4036.6|60
1623124500000|2021-06-08 03:55:00|4049.8|4037.8|4057.1|4045.1|4057.6|4045.6|4049.8|4037.8|15
1623124800000|2021-06-08 04:00:00|4056.8|4044.8|4040.3|4028.3|4058.6|4046.6|4039.3|4027.3|21
1623125100000|2021-06-08 04:05:00|4040.6|4028.6|4024.3|4012.3|4043.4|4031.4|4021.1|4009.1|122
1623125400000|2021-06-08 04:10:00|4025.1|4013.1|4022.4|4010.4|4028.8|4016.8|4021.6|4009.6|21
1623125700000|2021-06-08 04:15:00|4021.6|4009.6|4007.8|3995.8|4027.3|4015.3|4001.1|3989.1|21
1623126000000|2021-06-08 04:20:00|4008.3|3996.3|4018|4006|4022.5|4010.5|4006.8|3994.8|14
1623126300000|2021-06-08 04:25:00|4017.5|4005.5|4014|4002|4017.5|4005.5|4009|3997|8
1623133800000|2021-06-08 06:30:00|4003.5|3991.5|4014|4002|4014.7|4002.7|3999.6|3987.6|40
1623134100000|2021-06-08 06:35:00|4013.5|4001.5|4001.7|3989.7|4015.2|4003.2|3997.2|3984.5|22
1623134400000|2021-06-08 06:40:00|4001.4|3989.4|3969.8|3957.8|4002.2|3990.2|3969.8|3957.8|125
1623134700000|2021-06-08 06:45:00|3970.3|3958.3|3975.3|3963.3|3981|3968.8|3959.8|3947.8|15
1623135000000|2021-06-08 06:50:00|3974.8|3962.8|3980.7|3968.7|3980.7|3968.7|3969|3957|15
1623135300000|2021-06-08 06:55:00|3981|3969|3973.5|3961.5|3985|3972|3973|3960|11
1623135600000|2021-06-08 07:00:00|3974|3962|3964.4|3952.4|3975.5|3963.5|3963.9|3950.4|50
1623135900000|2021-06-08 07:05:00|3964.9|3952.9|3959.7|3947.7|3968.4|3956.4|3959.7|3947.7|17
1623136200000|2021-06-08 07:10:00|3960.4|3948.4|3969.8|3957.8|3970.4|3958.4|3960.4|3948.4|14
1623136500000|2021-06-08 07:15:00|3970.1|3958.1|3969.8|3957.8|3971.6|3959.6|3964.1|3952.1|48
1623136800000|2021-06-08 07:20:00|3970.3|3958.3|3971.5|3959.5|3971.5|3959.5|3970.3|3958.3|54
1623137100000|2021-06-08 07:25:00|3971.3|3959.3|3977|3965|3980.8|3968.8|3970.1|3958.1|40
1623137400000|2021-06-08 07:30:00|3976.8|3964.8|3979.4|3967.4|3982.5|3970.5|3971.3|3959.3|31
1623137700000|2021-06-08 07:35:00|3979.6|3967.6|3989.1|3977.1|3989.6|3977.6|3979.6|3967.6|34
1623138000000|2021-06-08 07:40:00|3989.3|3977.3|4006.8|3994.8|4007.8|3995.8|3989.1|3977.1|85
1623138300000|2021-06-08 07:45:00|4006.5|3994.5|4013.1|4001.1|4016.1|4004.1|4004.8|3992.8|40
1623138600000|2021-06-08 07:50:00|4012.6|4000.6|4005.9|3993.9|4013.1|4001.1|4004.4|3992.4|62
1623138900000|2021-06-08 07:55:00|4005.2|3993.2|4008.7|3996.7|4011.6|3999.6|4004.7|3992.7|18
1623139200000|2021-06-08 08:00:00|4008.9|3996.9|4021.9|4009.9|4022.1|4010.1|4008.9|3996.9|21
1623139500000|2021-06-08 08:05:00|4022.1|4010.1|4019.4|4007.4|4022.6|4010.6|4010.9|3998.9|6
1623139800000|2021-06-08 08:10:00|4020.1|4008.1|4021.4|4009.4|4022.1|4010.1|4010.8|3998.8|0
1623140100000|2021-06-08 08:15:00|4021.6|4009.6|4041.3|4029.3|4042.1|4030.1|4021.4|4009.4|44
1623140400000|2021-06-08 08:20:00|4042.1|4030.1|4051.6|4039.6|4051.8|4039.8|4039.4|4027.4|4
1623140700000|2021-06-08 08:25:00|4052.3|4040.3|4047.1|4035.1|4062.8|4050.8|4043.3|4031.3|13
1623141000000|2021-06-08 08:30:00|4046.8|4034.8|4070.3|4058.3|4070.3|4058.3|4044.3|4032.3|28
1623141300000|2021-06-08 08:35:00|4070.1|4058.1|4078.6|4066.6|4081.1|4069.1|4057.6|4045.6|64
1623141600000|2021-06-08 08:40:00|4080.1|4068.1|4091|4079|4100.3|4088.3|4080.1|4068.1|55
1623141900000|2021-06-08 08:45:00|4090.3|4078.3|4077.1|4065.1|4090.8|4078.8|4074.6|4062.6|125
1623142200000|2021-06-08 08:50:00|4077.3|4065.3|4076.5|4064.5|4086|4074|4076.5|4064|18
1623142500000|2021-06-08 08:55:00|4077|4065|4080|4068|4084.5|4072.5|4073|4061|4
1623142800000|2021-06-08 09:00:00|4079.7|4067.7|4084.5|4072.5|4084.7|4072.7|4075.5|4063.5|56
1623143100000|2021-06-08 09:05:00|4084.2|4072.2|4097.4|4085.4|4097.4|4085.4|4077.7|4065.7|15
1623143400000|2021-06-08 09:10:00|4098.4|4086.4|4095.3|4083.3|4103.7|4091.7|4094|4082|172
1623143700000|2021-06-08 09:15:00|4095|4083|4095.3|4083.3|4100.3|4088.3|4094.6|4082.6|40
1623144000000|2021-06-08 09:20:00|4097.6|4085.6|4096.1|4084.1|4097.6|4085.6|4086.6|4074.6|97
1623144300000|2021-06-08 09:25:00|4095.3|4083.3|4102.3|4090.3|4103|4091|4089.1|4076.3|15
1623144600000|2021-06-08 09:30:00|4101.8|4089.8|4100.1|4088.1|4108.8|4096.8|4097.8|4083.8|29
1623144900000|2021-06-08 09:35:00|4099.8|4087.8|4103|4091|4107.6|4094.8|4094.8|4082.8|5
1623145200000|2021-06-08 09:40:00|4102.5|4090.5|4095.5|4083.5|4103|4091|4091.3|4079.3|24
1623145500000|2021-06-08 09:45:00|4096|4084|4086.2|4074.2|4096|4084|4083.7|4071.7|57
1623145800000|2021-06-08 09:50:00|4086|4074|4094.8|4082.8|4094.8|4082.8|4084.7|4072.7|58
1623146100000|2021-06-08 09:55:00|4094.6|4082.6|4088.6|4076.6|4105.8|4093.8|4088.6|4076.6|112
1623205800000|2021-06-09 02:30:00|4072.9|4056.9|4068.1|4056.1|4080.1|4065.6|4062.9|4046.6|16
1623206100000|2021-06-09 02:35:00|4068.6|4056.6|4070.9|4058.9|4072.4|4060.4|4053.4|4041.4|22
1623206400000|2021-06-09 02:40:00|4071.6|4059.6|4070.1|4058.1|4072.1|4060.1|4056.1|4044.1|29
1623206700000|2021-06-09 02:45:00|4070.6|4058.6|4062.8|4050.8|4083.6|4071.6|4061.6|4048.1|56
1623207000000|2021-06-09 02:50:00|4062.6|4050.6|4065.3|4053.3|4069.3|4057.3|4059.8|4047.8|21
1623207300000|2021-06-09 02:55:00|4066.3|4054.3|4075.1|4063.1|4076.6|4064.6|4066.3|4054.3|44
1623207600000|2021-06-09 03:00:00|4075.6|4063.6|4081.8|4069.8|4081.8|4069.8|4071.6|4059.6|78
1623207900000|2021-06-09 03:05:00|4082.1|4070.1|4084.3|4072.3|4090.3|4078.3|4078|4066|38
1623208200000|2021-06-09 03:10:00|4084.1|4072.1|4102.6|4090.6|4103.1|4091.1|4082.5|4070.5|34
1623208500000|2021-06-09 03:15:00|4102.3|4090.3|4104.3|4092.3|4104.5|4092.5|4094.5|4082.5|53
1623208800000|2021-06-09 03:20:00|4104.5|4092.5|4078|4066|4104.5|4092.5|4078|4066|47
1623209100000|2021-06-09 03:25:00|4078.3|4066.3|4071|4059|4078.3|4066.3|4066.8|4054.8|72
1623209400000|2021-06-09 03:30:00|4070.8|4058.8|4061|4049|4072.5|4060.5|4057|4045|3
1623209700000|2021-06-09 03:35:00|4061.5|4049.5|4059.3|4047.3|4062.3|4050.3|4058|4046|29
1623210000000|2021-06-09 03:40:00|4058.8|4046.8|4062.3|4050.3|4063.3|4051.3|4058.3|4046.3|0
1623210300000|2021-06-09 03:45:00|4062.7|4050.7|4061.2|4049.2|4063.2|4051.2|4060.7|4048.7|0
1623210600000|2021-06-09 03:50:00|4060.7|4048.7|4037.3|4025.3|4060.7|4048.7|4023.8|4011.8|38
1623210900000|2021-06-09 03:55:00|4036.5|4024.5|4034.8|4022.8|4036.8|4024.8|4023.3|4011.3|23
1623211200000|2021-06-09 04:00:00|4034.5|4022.5|4037.5|4021.5|4038.5|4025.8|4023.8|4011.8|0
1623211500000|2021-06-09 04:05:00|4037.3|4021.3|4036.3|4020.3|4037.8|4023.3|4025.5|4012.8|0
1623211800000|2021-06-09 04:10:00|4036.5|4020.5|4033.8|4017.8|4038|4021|4028.5|4013.5|7
1623212100000|2021-06-09 04:15:00|4034.3|4018.3|4027.7|4015.7|4034.3|4021|4024.3|4012.3|38
1623212400000|2021-06-09 04:20:00|4028|4016|4039.5|4027.5|4043.5|4031.5|4027.2|4015.2|28
1623212700000|2021-06-09 04:25:00|4040.5|4028.5|4051.3|4035.3|4051.8|4039.3|4033.3|4021.3|19
1623220200000|2021-06-09 06:30:00|4001.6|3985.6|3989|3977|4003.1|3988.1|3984.8|3972.8|46
1623220500000|2021-06-09 06:35:00|3989.8|3977.8|3996.8|3984.8|4002|3990|3988.3|3976.3|10
1623220800000|2021-06-09 06:40:00|3996.3|3984.3|3993|3981|3996.8|3984.8|3987.3|3975.3|38
1623221100000|2021-06-09 06:45:00|3992|3980|3999.8|3987.8|4000.5|3988|3981.8|3969.8|38
1623221400000|2021-06-09 06:50:00|3999.5|3987.5|4005|3993|4009|3997|3996.3|3984.3|47
1623221700000|2021-06-09 06:55:00|4005.2|3993.2|4001|3989|4006|3994|3993.5|3981.5|29
1623222000000|2021-06-09 07:00:00|4001.5|3989.5|3998|3986|4004.5|3992.5|3995.2|3983.2|33
1623222300000|2021-06-09 07:05:00|3998.2|3986.2|3997.2|3985.2|4002|3990|3989|3977|30
1623222600000|2021-06-09 07:10:00|3996.7|3984.7|3992.2|3980.2|3996.7|3984.7|3989|3977|22
1623222900000|2021-06-09 07:15:00|3991.9|3979.9|3992|3980|4000.9|3988.9|3987.7|3975.7|14
1623223200000|2021-06-09 07:20:00|3991.7|3979.7|3990.2|3978.2|3996.7|3984.7|3989.9|3977.9|5
1623223500000|2021-06-09 07:25:00|3989.9|3977.9|3999.4|3987.4|3999.4|3987.4|3989.2|3977.2|3
1623223800000|2021-06-09 07:30:00|3998.4|3986.4|3975.2|3963.2|3998.4|3986.4|3973.7|3961.7|27
1623224100000|2021-06-09 07:35:00|3974.9|3962.9|3969.6|3957.6|3982.7|3970.7|3969.6|3957.6|54
1623224400000|2021-06-09 07:40:00|3970.2|3958.2|3971.1|3959.1|3975.6|3963.1|3969.6|3957.6|97
1623224700000|2021-06-09 07:45:00|3971.6|3959.6|3977.4|3965.4|3981.6|3969.6|3971.4|3958.6|18
1623225000000|2021-06-09 07:50:00|3976.9|3964.9|3977.8|3965.8|3980.3|3968.3|3974.6|3962.6|11
1623225300000|2021-06-09 07:55:00|3978.3|3966.3|3967|3955|3979.1|3967.1|3966.5|3954.5|41
1623225600000|2021-06-09 08:00:00|3967.3|3955.3|3977.2|3965.2|3977.2|3965.2|3966|3954|22
1623225900000|2021-06-09 08:05:00|3979|3967|3996.5|3984.5|3996.5|3984.5|3977.3|3965.3|4
1623226200000|2021-06-09 08:10:00|3996|3984|3984.8|3972.8|3999.3|3987.3|3984.3|3972.3|10
1623226500000|2021-06-09 08:15:00|3984.3|3972.3|3983|3971|4001.5|3989.5|3982|3970|10
1623226800000|2021-06-09 08:20:00|3982.5|3970.5|3972|3960|3983|3971|3968.5|3956.5|20
1623227100000|2021-06-09 08:25:00|3971.8|3959.8|3968.2|3956.2|3973.2|3961.2|3965.2|3953.2|57
1623227400000|2021-06-09 08:30:00|3967.9|3955.9|3958.4|3946.4|3967.9|3955.9|3956.7|3944.7|26
1623227700000|2021-06-09 08:35:00|3958.7|3946.7|3971.2|3959.2|3977.9|3965.9|3958.2|3946.2|12
1623228000000|2021-06-09 08:40:00|3970.7|3958.7|3966.4|3954.4|3972.2|3960.2|3960.7|3948.7|20
1623228300000|2021-06-09 08:45:00|3964.7|3952.7|3961.9|3949.9|3966.5|3954.5|3961.7|3949.7|42
1623228600000|2021-06-09 08:50:00|3962.2|3950.2|3949.7|3937.7|3962.9|3950.9|3948.2|3936.2|71
1623228900000|2021-06-09 08:55:00|3949.2|3937.2|3940.2|3928.2|3950.5|3938.5|3930.9|3918.9|26
1623229200000|2021-06-09 09:00:00|3939.7|3927.7|3932.7|3920.7|3945.7|3933.7|3927.7|3915.7|25
1623229500000|2021-06-09 09:05:00|3932.9|3920.9|3928.9|3916.9|3942.2|3930.2|3926.9|3914.9|41
1623229800000|2021-06-09 09:10:00|3928.7|3916.7|3929.4|3917.4|3935.2|3923.2|3925.9|3913.9|9
1623230100000|2021-06-09 09:15:00|3928.9|3916.9|3922.4|3910.4|3933.4|3921.4|3913.1|3901.1|35
1623230400000|2021-06-09 09:20:00|3922.9|3910.9|3912.1|3900.1|3930.4|3918.4|3911.3|3899.3|80
1623230700000|2021-06-09 09:25:00|3911.8|3899.8|3924.6|3912.6|3924.6|3912.6|3899.8|3887.8|52
1623231000000|2021-06-09 09:30:00|3925.1|3913.1|3933.9|3921.9|3939.4|3927.4|3922.6|3910.6|51
1623231300000|2021-06-09 09:35:00|3933.6|3921.6|3911.6|3899.6|3935.9|3923.9|3911.6|3899.6|25
1623231600000|2021-06-09 09:40:00|3911.3|3899.3|3911.1|3899.1|3916.9|3904.1|3904.8|3892.8|31
1623231900000|2021-06-09 09:45:00|3911.3|3899.3|3905.6|3893.6|3921.1|3907.1|3905.6|3893.6|5
1623232200000|2021-06-09 09:50:00|3905.8|3893.8|3911.1|3899.1|3912.3|3900.3|3898.6|3886.6|58
1623232500000|2021-06-09 09:55:00|3911.6|3899.6|3912.8|3892.8|3925.3|3913.3|3911.6|3892.3|73
1623292200000|2021-06-10 02:30:00|3941.1|3929.1|3948.9|3936.9|3953.9|3941.9|3936.7|3924.7|5
1623292500000|2021-06-10 02:35:00|3949.2|3937.2|3943.3|3931.3|3949.2|3937.2|3939.5|3926.8|43
1623292800000|2021-06-10 02:40:00|3943|3931|3945.4|3933.4|3948.9|3936.9|3937.5|3925.5|54
1623293100000|2021-06-10 02:45:00|3946|3934|3956.6|3944.6|3961.1|3949.1|3946|3934|70
1623293400000|2021-06-10 02:50:00|3956.3|3944.3|3963.3|3951.3|3965.7|3952|3955|3939.5|12
1623293700000|2021-06-10 02:55:00|3963.1|3951.1|3954.4|3942.4|3963.3|3951.3|3950.3|3938.3|16
1623294000000|2021-06-10 03:00:00|3954.9|3942.9|3962.7|3950.7|3963|3951|3954.6|3942.6|8
1623294300000|2021-06-10 03:05:00|3962.2|3950.2|3950.9|3938.9|3962.2|3950.2|3948.7|3936.7|28
1623294600000|2021-06-10 03:10:00|3952|3940|3952|3940|3954.5|3942.5|3941.4|3929.4|33
1623294900000|2021-06-10 03:15:00|3952.3|3940.3|3949.3|3937.3|3956.4|3944.4|3947.5|3935.5|1
1623295200000|2021-06-10 03:20:00|3949|3937|3936.1|3924.1|3951.6|3939.6|3922.6|3910.6|50
1623295500000|2021-06-10 03:25:00|3936.3|3924.3|3937.5|3925.5|3939.3|3927.3|3934.3|3922.3|3
1623295800000|2021-06-10 03:30:00|3937.3|3925.3|3920.6|3908.6|3937.3|3925.3|3916.7|3904.4|22
1623296100000|2021-06-10 03:35:00|3922.4|3906.4|3904.3|3888.3|3923.1|3907.1|3899|3887|10
1623296400000|2021-06-10 03:40:00|3902.3|3890.3|3921|3905|3921.8|3906.6|3902.3|3888.8|1
1623296700000|2021-06-10 03:45:00|3921.3|3905.3|3912.2|3900.2|3924.8|3910.6|3911.9|3899.9|16
1623297000000|2021-06-10 03:50:00|3911.9|3899.9|3905.3|3893.3|3911.9|3899.9|3898.9|3886.9|30
1623297300000|2021-06-10 03:55:00|3905.5|3893.5|3912.2|3900.2|3912.2|3900.2|3903.6|3891.6|7
1623297600000|2021-06-10 04:00:00|3912.7|3900.7|3915.5|3903.5|3921.9|3908.1|3912.7|3899.9|7
1623297900000|2021-06-10 04:05:00|3915.8|3903.8|3920.6|3904.6|3927.6|3914.1|3915.8|3902.7|16
1623298200000|2021-06-10 04:10:00|3921.1|3905.1|3908|3896|3921.8|3907.1|3905.3|3891.6|38
1623298500000|2021-06-10 04:15:00|3907.8|3895.8|3906|3894|3911.8|3897.5|3894|3882|8
1623298800000|2021-06-10 04:20:00|3906.2|3894.2|3930.3|3914.3|3938.6|3925.3|3906.2|3894.2|15
1623299100000|2021-06-10 04:25:00|3923.3|3911.3|3928|3916|3932.6|3920.6|3919.3|3906.3|0
1623306600000|2021-06-10 06:30:00|3976.6|3964.6|3966.2|3954.2|3977.1|3965.1|3966.2|3954.2|74
1623306900000|2021-06-10 06:35:00|3966|3954|3950.7|3938.7|3966|3954|3950.2|3937.9|54
1623307200000|2021-06-10 06:40:00|3950.5|3938.5|3956|3944|3959|3947|3950.5|3937.2|1
1623307500000|2021-06-10 06:45:00|3956.3|3944.3|3962|3950|3965.8|3953.8|3956.3|3944.3|20
1623307800000|2021-06-10 06:50:00|3962.3|3950.3|3956.7|3944.7|3966.3|3952.8|3956.7|3944.7|0
1623308100000|2021-06-10 06:55:00|3955.9|3943.9|3960.2|3948.2|3960.4|3948.4|3954.4|3942.4|4
1623308400000|2021-06-10 07:00:00|3960.4|3948.4|3959.2|3947.2|3967.5|3955.5|3957.4|3945.4|0
1623308700000|2021-06-10 07:05:00|3959.7|3947.7|3960.9|3948.9|3966.9|3954.9|3959.2|3947.2|0
1623309000000|2021-06-10 07:10:00|3960.4|3948.4|3958.1|3946.1|3964.9|3952.9|3956.1|3944.1|0
1623309300000|2021-06-10 07:15:00|3958.4|3946.4|3951.2|3939.2|3958.4|3946.4|3942.2|3930.2|128
1623309600000|2021-06-10 07:20:00|3950.4|3938.4|3946.3|3934.3|3951.8|3939.8|3945.3|3933.3|21
1623309900000|2021-06-10 07:25:00|3946.8|3934.8|3961.7|3949.7|3963|3951|3946.8|3934.8|27
1623310200000|2021-06-10 07:30:00|3961.5|3949.5|3956|3944|3962.6|3950.6|3956|3944|5
1623310500000|2021-06-10 07:35:00|3955.8|3943.8|3956|3944|3956|3944|3950.2|3938.2|0
1623310800000|2021-06-10 07:40:00|3957|3945|3948.7|3936.7|3960.6|3948.6|3942.4|3930.4|48
1623311100000|2021-06-10 07:45:00|3948.9|3936.9|3949.5|3937.5|3953.5|3941.5|3942.9|3930.9|16
1623311400000|2021-06-10 07:50:00|3950|3938|3947.7|3935.7|3952.7|3940.7|3946.4|3934.4|0
1623311700000|2021-06-10 07:55:00|3948|3936|3942.1|3930.1|3949.5|3937.5|3942.1|3930.1|60
1623312000000|2021-06-10 08:00:00|3942.3|3930.3|3927.6|3915.6|3943.9|3931.9|3925|3913|32
1623312300000|2021-06-10 08:05:00|3927.8|3915.8|3932.9|3920.9|3936.7|3924.7|3926.4|3914.4|11
1623312600000|2021-06-10 08:10:00|3932.4|3920.4|3928.6|3916.6|3934.9|3922.9|3926.1|3914.1|26
1623312900000|2021-06-10 08:15:00|3928.1|3916.1|3921.3|3909.3|3928.1|3916.1|3917|3905|71
1623313200000|2021-06-10 08:20:00|3921.5|3909.5|3921|3909|3924|3912|3918|3906|0
1623313500000|2021-06-10 08:25:00|3921.5|3909.5|3932|3920|3933.3|3921.3|3921.5|3909.5|16
1623313800000|2021-06-10 08:30:00|3932.5|3920.5|3943.1|3931.1|3943.1|3931.1|3930.5|3918.5|25
1623314100000|2021-06-10 08:35:00|3943.3|3931.3|3935.8|3923.8|3943.3|3931.3|3935.1|3923.1|3
1623314400000|2021-06-10 08:40:00|3935.1|3923.1|3949.4|3937.4|3950.1|3938.1|3932.8|3920.8|18
1623314700000|2021-06-10 08:45:00|3949.9|3937.9|3950.6|3938.6|3959.9|3947.9|3948.4|3936.4|16
1623315000000|2021-06-10 08:50:00|3949.8|3937.8|3947.7|3931.7|3952.1|3940.1|3944.1|3930.9|2
1623315300000|2021-06-10 08:55:00|3947.9|3931.9|3934.4|3922.4|3949.9|3937.4|3933.5|3921.5|7
1623315600000|2021-06-10 09:00:00|3934.2|3922.2|3952|3940|3953.3|3941.3|3934.2|3922.2|1
1623315900000|2021-06-10 09:05:00|3951.7|3939.7|3950.2|3938.2|3954.7|3942.7|3945.7|3932.2|10
1623316200000|2021-06-10 09:10:00|3950.5|3938.5|3946.5|3934.5|3958.2|3946.2|3945.2|3933.2|0
1623316500000|2021-06-10 09:15:00|3946.7|3934.7|3940.2|3928.2|3948.2|3936.2|3939|3927|9
1623316800000|2021-06-10 09:20:00|3940.5|3928.5|3925.8|3913.8|3942.5|3930.5|3917.4|3903.9|14
1623317100000|2021-06-10 09:25:00|3928.3|3912.3|3923|3911|3931.1|3917.8|3919.5|3906.8|1
1623317400000|2021-06-10 09:30:00|3922|3910|3910|3898|3922|3910|3910|3898|36
1623317700000|2021-06-10 09:35:00|3909.8|3897.8|3873.7|3861.7|3921|3907.8|3870.3|3858.3|40
1623318000000|2021-06-10 09:40:00|3871.6|3859.6|3865.5|3849.5|3876.7|3863.2|3846.9|3832.5|20
1623318300000|2021-06-10 09:45:00|3864.8|3848.8|3872.8|3860.8|3874.6|3862.6|3858|3842.9|0
1623318600000|2021-06-10 09:50:00|3872.6|3860.6|3886.3|3874.3|3886.9|3874.9|3870.3|3858.3|74
1623318900000|2021-06-10 09:55:00|3886.9|3874.9|3883.8|3867.8|3886.9|3874.9|3873.1|3858.7|269
1623378600000|2021-06-11 02:30:00|3796.4|3780.4|3789.2|3777.2|3811.9|3795.8|3787.9|3770.6|61
1623378900000|2021-06-11 02:35:00|3789.5|3777.5|3811.3|3799.3|3816.2|3804.2|3789.5|3777.5|186
1623379200000|2021-06-11 02:40:00|3810.8|3798.8|3801.4|3789.4|3811.4|3798.8|3799.6|3787.6|86
1623379500000|2021-06-11 02:45:00|3802|3790|3805.8|3793.8|3819|3806.3|3802|3790|53
1623379800000|2021-06-11 02:50:00|3805.5|3793.5|3813.3|3801.3|3815.1|3803.1|3798.4|3786.4|31
1623380100000|2021-06-11 02:55:00|3814.1|3802.1|3816.8|3804.8|3820|3808|3812.8|3800|10
1623380400000|2021-06-11 03:00:00|3816.6|3804.6|3820.7|3808.7|3821.2|3809.2|3814.5|3801.5|20
1623380700000|2021-06-11 03:05:00|3821.3|3809.3|3816.3|3804.3|3822|3810|3815.8|3803.8|41
1623381000000|2021-06-11 03:10:00|3816.5|3804.5|3814.9|3802.9|3818.9|3806.9|3810.9|3798.9|12
1623381300000|2021-06-11 03:15:00|3815.1|3803.1|3812.3|3800.3|3818|3806|3808.6|3796.6|10
1623381600000|2021-06-11 03:20:00|3812.1|3800.1|3808.4|3796.4|3814.3|3802.3|3805.1|3793.1|1
1623381900000|2021-06-11 03:25:00|3808.6|3796.6|3808.4|3796.4|3812.9|3800.9|3808.4|3796.4|0
1623382200000|2021-06-11 03:30:00|3808.6|3796.6|3805.8|3793.8|3811.7|3799.7|3805.3|3793.3|4
1623382500000|2021-06-11 03:35:00|3806.3|3794.3|3808.8|3796.8|3811.5|3799.5|3805.8|3793.8|21
1623382800000|2021-06-11 03:40:00|3808.5|3796.5|3809.1|3797.1|3812.7|3800.7|3807.9|3795.9|27
1623383100000|2021-06-11 03:45:00|3809.3|3797.3|3808.9|3796.9|3812|3800|3808.4|3796.4|0
1623383400000|2021-06-11 03:50:00|3809.7|3797.7|3812.5|3800.5|3812.5|3800.5|3809.4|3797.4|9
1623383700000|2021-06-11 03:55:00|3812.3|3800.3|3811.7|3799.7|3812.5|3800.5|3811.2|3799.2|1
1623384000000|2021-06-11 04:00:00|3812|3800|3810.7|3798.7|3812.9|3800.9|3810.7|3798.7|6
1623384300000|2021-06-11 04:05:00|3810.2|3798.2|3810.1|3798.1|3810.5|3798.5|3807.3|3795.3|1
1623384600000|2021-06-11 04:10:00|3808.9|3796.9|3806.9|3794.9|3808.9|3796.9|3806.9|3794.9|0
1623384900000|2021-06-11 04:15:00|3806.1|3794.1|3805.2|3793.2|3808.1|3796.1|3804.8|3792.8|26
1623385200000|2021-06-11 04:20:00|3805|3793|3805.8|3793.8|3806.8|3794.8|3804.2|3792.2|31
1623385500000|2021-06-11 04:25:00|3805.5|3793.5|3803|3791|3807.9|3795.9|3803|3791|35
1623393000000|2021-06-11 06:30:00|3787.9|3771.9|3803.9|3791.9|3804.9|3792.9|3784.6|3771.1|20
1623393300000|2021-06-11 06:35:00|3802.9|3790.9|3811|3799|3812.6|3800.6|3799.5|3787.5|50
1623393600000|2021-06-11 06:40:00|3811.8|3799.8|3803|3791|3823.8|3811.8|3803|3791|13
1623393900000|2021-06-11 06:45:00|3803.2|3791.2|3795.1|3783.1|3805.5|3793.5|3789.5|3776.3|13
1623394200000|2021-06-11 06:50:00|3795.4|3783.4|3793.7|3781.7|3798.2|3786.2|3793|3779.5|26
1623394500000|2021-06-11 06:55:00|3794|3782|3794.8|3782.8|3802.5|3789.2|3790.6|3778.6|14
1623394800000|2021-06-11 07:00:00|3794.3|3782.3|3795|3783|3800.4|3788.4|3793.2|3781.2|6
1623395100000|2021-06-11 07:05:00|3795.3|3783.3|3783.3|3771.3|3795.8|3783.8|3770.6|3758.6|19
1623395400000|2021-06-11 07:10:00|3783.6|3771.6|3806.9|3794.9|3806.9|3794.9|3783.6|3771.6|4
1623395700000|2021-06-11 07:15:00|3807.6|3795.6|3805.9|3793.9|3810.1|3798.1|3801.6|3789.6|5
1623396000000|2021-06-11 07:20:00|3805.7|3793.7|3817.2|3805.2|3821.4|3809.4|3803.5|3789|10
1623396300000|2021-06-11 07:25:00|3817.4|3805.4|3809.5|3797.5|3821.8|3809.8|3808.4|3795|6
1623396600000|2021-06-11 07:30:00|3811.3|3795.3|3809.2|3797.2|3816.7|3804.2|3806.2|3792.5|0
1623396900000|2021-06-11 07:35:00|3810.7|3798.7|3811.7|3799.7|3817|3805|3809.7|3797.7|0
1623397200000|2021-06-11 07:40:00|3813.2|3801.2|3800.4|3788.4|3813.9|3801.9|3796.9|3781.7|11
1623397500000|2021-06-11 07:45:00|3800.9|3788.9|3796.9|3784.9|3805.7|3793.2|3795.9|3782.4|0
1623397800000|2021-06-11 07:50:00|3799.4|3783.4|3788.9|3776.9|3801|3787.7|3787.4|3775.4|0
1623398100000|2021-06-11 07:55:00|3788.5|3776.5|3783.5|3771.5|3795.5|3783.5|3776.3|3764.3|10
1623398400000|2021-06-11 08:00:00|3783.8|3771.8|3777.3|3765.3|3783.8|3771.8|3774|3759.8|26
1623398700000|2021-06-11 08:05:00|3777.6|3765.6|3787.7|3775.7|3791.2|3779.2|3777.6|3765.6|16
1623399000000|2021-06-11 08:10:00|3787|3775|3786.5|3774.5|3787.4|3775.4|3782.1|3770.1|8
1623399300000|2021-06-11 08:15:00|3786.3|3774.3|3759.3|3747.3|3786.3|3774.3|3759.3|3746.3|20
1623399600000|2021-06-11 08:20:00|3759|3747|3740.1|3728.1|3765.8|3753.8|3740.1|3728.1|161
1623399900000|2021-06-11 08:25:00|3739.9|3727.9|3750.8|3738.8|3751.6|3739.6|3738.1|3726.1|64
1623400200000|2021-06-11 08:30:00|3750.5|3738.5|3752|3740|3756.9|3744.9|3745.3|3733.3|54
1623400500000|2021-06-11 08:35:00|3751.5|3739.5|3742.3|3730.3|3754|3742|3738.1|3726.1|6
1623400800000|2021-06-11 08:40:00|3742.6|3730.6|3734.3|3722.3|3742.6|3730.6|3730|3718|34
1623401100000|2021-06-11 08:45:00|3735.1|3723.1|3744.4|3732.4|3745.2|3733.2|3734.6|3722.6|27
1623401400000|2021-06-11 08:50:00|3744.7|3732.7|3732.6|3720.6|3744.7|3732.7|3731.4|3719.4|4
1623401700000|2021-06-11 08:55:00|3732.9|3720.9|3719.5|3707.5|3734|3722|3712.1|3699.7|87
1623402000000|2021-06-11 09:00:00|3718|3706|3706.4|3694.4|3721.5|3709.5|3704.7|3691.9|32
1623402300000|2021-06-11 09:05:00|3707.9|3691.9|3708.6|3692.6|3713.3|3701.3|3699.6|3686.9|17
1623402600000|2021-06-11 09:10:00|3706.8|3694.8|3710.5|3698.5|3712.9|3700.9|3705.6|3693.6|55
1623402900000|2021-06-11 09:15:00|3710.8|3698.8|3712.9|3700.9|3717.5|3705.5|3710.1|3698.1|39
1623403200000|2021-06-11 09:20:00|3713.2|3701.2|3703.8|3691.8|3714.1|3702.1|3702.5|3689|71
1623403500000|2021-06-11 09:25:00|3703.5|3691.5|3700.9|3684.9|3710.2|3698.2|3698.9|3684.1|28
1623403800000|2021-06-11 09:30:00|3701.4|3685.4|3681|3669|3705.4|3691.2|3678.6|3666.6|43
1623404100000|2021-06-11 09:35:00|3680.5|3668.5|3680|3668|3689.7|3675.3|3673.1|3659.8|24
1623404400000|2021-06-11 09:40:00|3679.7|3667.7|3663.1|3647.1|3679.9|3667.9|3657.8|3645.1|51
1623404700000|2021-06-11 09:45:00|3662.7|3646.7|3656.4|3644.4|3662.7|3647.6|3648.6|3636.6|75
1623405000000|2021-06-11 09:50:00|3657.5|3645.5|3666.5|3654.5|3672.6|3658.3|3657|3645|43
1623405300000|2021-06-11 09:55:00|3666.4|3654.4|3686.7|3670.7|3694.7|3680.5|3666.4|3654.4|165
1623637800000|2021-06-14 02:30:00|3570.6|3550.6|3507.8|3495.8|3570.6|3550.6|3501|3488.2|136
1623638100000|2021-06-14 02:35:00|3509|3497|3510.8|3498.8|3521|3509|3507.3|3494.8|70
1623638400000|2021-06-14 02:40:00|3511.3|3499.3|3508.1|3492.1|3520.6|3508.6|3502.6|3490.6|164
1623638700000|2021-06-14 02:45:00|3508|3492|3487.9|3475.9|3508.1|3493.6|3483.6|3471.6|247
1623639000000|2021-06-14 02:50:00|3488.6|3476.6|3487.6|3475.6|3488.9|3476.9|3476.9|3464.9|129
1623639300000|2021-06-14 02:55:00|3487.9|3475.9|3505.9|3493.9|3510.9|3498.9|3487.9|3475.9|43
1623639600000|2021-06-14 03:00:00|3505.8|3493.8|3502.1|3490.1|3508.1|3496.1|3501.1|3489.1|15
1623639900000|2021-06-14 03:05:00|3502.3|3490.3|3497.6|3485.6|3506.6|3494.6|3494|3482|12
1623640200000|2021-06-14 03:10:00|3497.5|3485.5|3494.5|3482.5|3498.5|3485.5|3489.6|3476.9|51
1623640500000|2021-06-14 03:15:00|3494.6|3482.6|3494.8|3482.8|3502.1|3488.8|3492|3477.8|0
1623640800000|2021-06-14 03:20:00|3495|3483|3497.8|3485.8|3502.3|3490.3|3490|3478|11
1623641100000|2021-06-14 03:25:00|3498.3|3486.3|3495.6|3479.6|3501.1|3488.3|3493.1|3479.6|0
1623641400000|2021-06-14 03:30:00|3496.1|3480.1|3495|3483|3500.6|3488.6|3492.6|3479.1|10
1623641700000|2021-06-14 03:35:00|3495.1|3483.1|3491|3479|3499.1|3484.6|3490.6|3477.8|0
1623642000000|2021-06-14 03:40:00|3491.1|3479.1|3477.2|3465.2|3491.5|3479.5|3477.2|3465.2|73
1623642300000|2021-06-14 03:45:00|3476.9|3464.9|3474.6|3462.6|3479.8|3467.8|3473.2|3461.2|53
1623642600000|2021-06-14 03:50:00|3474.2|3462.2|3468.4|3456.4|3474.2|3462.2|3464.5|3452.5|167
1623642900000|2021-06-14 03:55:00|3467.9|3455.9|3434.9|3422.9|3467.9|3455.9|3429.6|3417.6|197
1623643200000|2021-06-14 04:00:00|3434.6|3422.6|3429|3417|3442.1|3430.1|3419.9|3406.8|172
1623643500000|2021-06-14 04:05:00|3427.8|3415.8|3437.3|3425.3|3462.7|3448.1|3427.6|3415.6|88
1623643800000|2021-06-14 04:10:00|3437.4|3425.4|3403|3391|3443.4|3429.9|3401.5|3389.5|47
1623644100000|2021-06-14 04:15:00|3402.5|3390.5|3407.2|3395.2|3413.5|3397.5|3399.1|3386.4|46
1623644400000|2021-06-14 04:20:00|3406.9|3394.9|3359.5|3347.5|3409.1|3397.1|3344.3|3332.2|216
1623644700000|2021-06-14 04:25:00|3360|3344|3322.8|3310.8|3360|3346.7|3319.2|3307.2|192
1623652200000|2021-06-14 06:30:00|3324.2|3312.2|3333.9|3313.9|3334.6|3314.6|3282.5|3262.5|12
1623652500000|2021-06-14 06:35:00|3335.2|3315.2|3350.4|3330.4|3350.4|3330.4|3293.3|3273.3|34
1623652800000|2021-06-14 06:40:00|3352.1|3332.1|3352.9|3340.9|3354.6|3340.9|3345.7|3328.5|55
1623653100000|2021-06-14 06:45:00|3353.1|3341.1|3436.2|3424.2|3442.2|3430.2|3350.9|3338.9|120
1623653400000|2021-06-14 06:50:00|3436.3|3424.3|3382.9|3370.9|3438.8|3426.8|3381.6|3366.9|239
1623653700000|2021-06-14 06:55:00|3383.6|3371.6|3400|3388|3408.4|3391.6|3366.7|3353.7|5
1623654000000|2021-06-14 07:00:00|3399.8|3387.8|3426.8|3410.8|3431.3|3419.3|3385.8|3373.8|33
1623654300000|2021-06-14 07:05:00|3426.3|3410.3|3436.8|3420.8|3438.8|3423|3413.6|3399.8|14
1623654600000|2021-06-14 07:10:00|3434.6|3422.6|3433.4|3421.4|3444.6|3431.9|3429.1|3416.4|131
1623654900000|2021-06-14 07:15:00|3433.1|3421.1|3418.3|3406.3|3439.4|3421.4|3417.7|3403.5|34
1623655200000|2021-06-14 07:20:00|3418.9|3406.9|3426.6|3410.6|3435.1|3421.8|3417.3|3404.4|10
1623655500000|2021-06-14 07:25:00|3426.3|3410.3|3413.9|3401.9|3427.2|3411.7|3409.7|3397.7|20
1623655800000|2021-06-14 07:30:00|3414.2|3402.2|3424.9|3412.9|3428.7|3416.2|3407.7|3395.7|18
1623656100000|2021-06-14 07:35:00|3424.5|3412.5|3424.6|3412.6|3436.3|3424.3|3416.7|3403.7|16
1623656400000|2021-06-14 07:40:00|3423.4|3411.4|3410.8|3398.8|3423.4|3411.4|3410.5|3398.5|10
1623656700000|2021-06-14 07:45:00|3411.5|3399.5|3419.5|3407.5|3422|3408|3409.3|3397.3|7
1623657000000|2021-06-14 07:50:00|3419.2|3407.2|3426.5|3414.5|3427.2|3415.2|3416.2|3404.2|0
1623657300000|2021-06-14 07:55:00|3427|3415|3419.5|3407.5|3430.4|3418|3419.5|3407.5|0
1623657600000|2021-06-14 08:00:00|3418.7|3406.7|3416|3404|3420.2|3408.2|3410.8|3398.8|13
1623657900000|2021-06-14 08:05:00|3415.5|3403.5|3421.3|3409.3|3421.8|3409.8|3410.1|3398.1|9
1623658200000|2021-06-14 08:10:00|3421.2|3409.2|3422.3|3410.3|3428.8|3416.8|3421.2|3407.3|7
1623658500000|2021-06-14 08:15:00|3423.3|3411.3|3424.6|3412.6|3426.6|3414.6|3421.6|3409|0
1623658800000|2021-06-14 08:20:00|3424.1|3412.1|3419|3407|3428.3|3416.3|3416.6|3404.6|20
1623659100000|2021-06-14 08:25:00|3418.3|3406.3|3416.2|3404.2|3419.7|3407.7|3416.2|3404.2|30
1623659400000|2021-06-14 08:30:00|3415.8|3403.8|3412|3400|3422.1|3410.1|3410.5|3398.5|29
1623659700000|2021-06-14 08:35:00|3411.3|3399.3|3388.5|3376.5|3411.3|3399.3|3385.3|3372|45
1623660000000|2021-06-14 08:40:00|3390.2|3378.2|3386.7|3374.7|3393|3381|3385.9|3372.7|3
1623660300000|2021-06-14 08:45:00|3386.4|3374.4|3352.6|3340.6|3386.4|3374.4|3347.9|3334.2|11
1623660600000|2021-06-14 08:50:00|3352.3|3340.3|3339.4|3327.4|3366.9|3353.2|3337.9|3325.9|11
1623660900000|2021-06-14 08:55:00|3339.6|3327.6|3361|3349|3369.2|3355|3338.6|3326.6|35
1623661200000|2021-06-14 09:00:00|3360.5|3348.5|3357.4|3345.4|3363.8|3349.3|3349.4|3336.5|5
1623661500000|2021-06-14 09:05:00|3356.4|3344.4|3346.8|3334.8|3359.3|3347.3|3346.6|3334.6|4
1623661800000|2021-06-14 09:10:00|3347|3335|3346.4|3334.4|3351.3|3339.3|3342.8|3330.8|1
1623662100000|2021-06-14 09:15:00|3346.6|3334.6|3366.4|3354.4|3367.8|3355.3|3344.9|3332.9|6
1623662400000|2021-06-14 09:20:00|3366.3|3354.3|3365.9|3353.9|3372.9|3360.9|3359.8|3347.8|12
1623662700000|2021-06-14 09:25:00|3366.2|3354.2|3381.3|3369.3|3381.3|3369.3|3366.2|3354.2|55
1623663000000|2021-06-14 09:30:00|3380.9|3368.9|3376.9|3364.9|3384.5|3372.5|3373.5|3361.5|19
1623663300000|2021-06-14 09:35:00|3377|3365|3396.6|3384.6|3396.6|3384.6|3371.4|3359.4|64
1623663600000|2021-06-14 09:40:00|3397.1|3385.1|3390.5|3378.5|3400.4|3387.4|3388.4|3376.4|74
1623663900000|2021-06-14 09:45:00|3389.4|3377.4|3385.8|3373.8|3392.1|3380.1|3385.3|3373.3|1
1623664200000|2021-06-14 09:50:00|3385.6|3373.6|3386.1|3374.1|3389.4|3377.4|3383.3|3371.3|8
1623664500000|2021-06-14 09:55:00|3385.6|3373.6|3396.3|3384.3|3397|3385|3385|3373|109
1623724200000|2021-06-15 02:30:00|3416.2|3404.2|3454.9|3442.9|3465.2|3453.2|3415.5|3403.5|59
1623724500000|2021-06-15 02:35:00|3454.7|3442.7|3454.4|3442.4|3458.8|3445.3|3434.2|3418.2|28
1623724800000|2021-06-15 02:40:00|3454.8|3442.8|3457.9|3445.9|3461.4|3449.4|3448.4|3436.4|63
1623725100000|2021-06-15 02:45:00|3458.7|3446.7|3460.9|3448.9|3465.4|3453.4|3453.1|3437.1|147
1623725400000|2021-06-15 02:50:00|3460.5|3448.5|3460.5|3448.5|3464|3452|3459.6|3447.6|78
1623725700000|2021-06-15 02:55:00|3461.2|3449.2|3444.2|3428.2|3462.4|3450.4|3444.2|3428.2|255
1623726000000|2021-06-15 03:00:00|3444.5|3428.5|3438.5|3426.5|3446|3433.7|3436.5|3424.5|4
1623726300000|2021-06-15 03:05:00|3440.4|3428.4|3440.7|3428.7|3447.5|3435.5|3439.2|3427.2|13
1623726600000|2021-06-15 03:10:00|3439.8|3427.8|3442.5|3430.5|3445.3|3431.4|3438.2|3426.2|66
1623726900000|2021-06-15 03:15:00|3443|3431|3445.6|3433.6|3445.6|3433.6|3439.2|3427.2|74
1623727200000|2021-06-15 03:20:00|3445.1|3433.1|3449.1|3437.1|3452.1|3440.1|3441.9|3429.9|21
1623727500000|2021-06-15 03:25:00|3449.6|3437.6|3457.8|3445.8|3460.6|3448.6|3449.1|3437.1|40
1623727800000|2021-06-15 03:30:00|3457.6|3445.6|3452.5|3440.5|3462.5|3450.5|3449.6|3437.6|15
1623728100000|2021-06-15 03:35:00|3452.3|3440.3|3452.6|3440.6|3453.1|3441.1|3448|3436|9
1623728400000|2021-06-15 03:40:00|3453.1|3441.1|3440.9|3428.9|3453.1|3441.1|3437.7|3425.7|9
1623728700000|2021-06-15 03:45:00|3441.1|3429.1|3442.3|3430.3|3443.4|3431.4|3439.8|3427.8|2
1623729000000|2021-06-15 03:50:00|3442|3430|3436.3|3424.3|3442|3430|3433.2|3421.2|27
1623729300000|2021-06-15 03:55:00|3436.9|3424.9|3436.1|3424.1|3438.7|3424.9|3429.5|3417.5|8
1623729600000|2021-06-15 04:00:00|3435.9|3423.9|3437.4|3425.4|3440.9|3428.9|3434|3422|8
1623729900000|2021-06-15 04:05:00|3438.1|3426.1|3436.1|3424.1|3439.1|3427.1|3431.2|3417.1|0
1623730200000|2021-06-15 04:10:00|3435.6|3423.6|3448.5|3436.5|3449.9|3437.9|3432.6|3420.6|12
1623730500000|2021-06-15 04:15:00|3448.3|3436.3|3440.9|3428.9|3449.3|3436.3|3437.7|3425.7|1
1623730800000|2021-06-15 04:20:00|3441|3429|3447.9|3435.9|3447.9|3435.9|3439|3426.5|3
1623731100000|2021-06-15 04:25:00|3447|3435|3446.9|3434.9|3452.7|3440.7|3444.7|3432.7|15
1623738600000|2021-06-15 06:30:00|3508.6|3496.6|3506.8|3494.8|3560.7|3540.7|3506|3494|100
1623738900000|2021-06-15 06:35:00|3508.6|3496.6|3517.8|3505.8|3517.8|3505.8|3505.4|3493.4|21
1623739200000|2021-06-15 06:40:00|3518.1|3506.1|3518.3|3502.3|3533.7|3521.7|3516.4|3502.3|60
1623739500000|2021-06-15 06:45:00|3516.8|3504.8|3519.7|3503.7|3532.4|3520.4|3513.6|3500.6|71
1623739800000|2021-06-15 06:50:00|3516.9|3504.9|3519|3507|3524.3|3512.3|3512|3499.4|54
1623740100000|2021-06-15 06:55:00|3520.7|3508.7|3521.2|3505.2|3526.7|3510|3517.8|3499.9|35
1623740400000|2021-06-15 07:00:00|3520.4|3504.4|3518.4|3506.4|3523.4|3510.4|3514.7|3501.3|5
1623740700000|2021-06-15 07:05:00|3518.3|3506.3|3521.8|3509.8|3522.9|3510.9|3516.4|3504.4|6
1623741000000|2021-06-15 07:10:00|3521.9|3509.9|3519|3507|3527.9|3515.9|3516.6|3502.8|4
1623741300000|2021-06-15 07:15:00|3519.5|3507.5|3519.4|3507.4|3520.8|3508.8|3516.6|3502.2|11
1623741600000|2021-06-15 07:20:00|3519.6|3507.6|3522.8|3506.8|3525.6|3513.6|3519.6|3504.8|7
1623741900000|2021-06-15 07:25:00|3524.9|3504.9|3516.6|3504.6|3524.9|3506.9|3505.9|3493.6|56
1623742200000|2021-06-15 07:30:00|3515.6|3503.6|3516.2|3504.2|3530.8|3518.8|3513.6|3501.6|25
1623742500000|2021-06-15 07:35:00|3515.7|3503.7|3524.1|3508.1|3526.4|3512.2|3515.7|3502.4|2
1623742800000|2021-06-15 07:40:00|3523|3507|3527.4|3515.4|3534.1|3522.1|3520.9|3507|4
1623743100000|2021-06-15 07:45:00|3526.9|3514.9|3532|3520|3533.4|3521.4|3520.4|3508.4|20
1623743400000|2021-06-15 07:50:00|3532.9|3520.9|3558.6|3546.6|3559.2|3547.2|3532.9|3520.9|24
1623743700000|2021-06-15 07:55:00|3558.1|3546.1|3580.5|3564.5|3586|3572|3547.7|3535.7|28
1623744000000|2021-06-15 08:00:00|3580.8|3564.8|3579.4|3563.4|3583.3|3571.3|3574.2|3559.5|3
1623744300000|2021-06-15 08:05:00|3578.9|3562.9|3594.7|3582.7|3598.7|3586.7|3566.9|3549.2|0
1623744600000|2021-06-15 08:10:00|3594.2|3582.2|3599.3|3587.3|3599.3|3587.3|3584.4|3572.4|45
1623744900000|2021-06-15 08:15:00|3599.4|3587.4|3596.3|3584.3|3608.2|3596.2|3594.8|3582.8|18
1623745200000|2021-06-15 08:20:00|3596.2|3584.2|3600.6|3588.6|3604.3|3592.3|3595.3|3581.3|3
1623745500000|2021-06-15 08:25:00|3600.1|3588.1|3581.6|3569.6|3600.9|3588.9|3580.6|3564.9|1
1623745800000|2021-06-15 08:30:00|3586.2|3570.2|3575.1|3563.1|3588.9|3574.6|3570|3556.8|0
1623746100000|2021-06-15 08:35:00|3576.8|3560.8|3570.7|3558.7|3577.6|3565.6|3562.9|3550.9|9
1623746400000|2021-06-15 08:40:00|3572.2|3560.2|3573.6|3561.6|3579.5|3567.5|3569.7|3557.7|6
1623746700000|2021-06-15 08:45:00|3573.1|3561.1|3558.2|3546.2|3573.1|3561.1|3553.3|3540.8|5
1623747000000|2021-06-15 08:50:00|3558.3|3546.3|3569.6|3557.6|3573.8|3561.1|3558.3|3546.3|2
1623747300000|2021-06-15 08:55:00|3569.7|3557.7|3595.7|3583.7|3596.2|3584.2|3569.7|3557.7|1
1623747600000|2021-06-15 09:00:00|3596.1|3584.1|3596.6|3584.6|3597.7|3585.7|3588.6|3576.6|9
1623747900000|2021-06-15 09:05:00|3596.2|3584.2|3585.9|3573.9|3600.8|3588.8|3582.2|3570.2|11
1623748200000|2021-06-15 09:10:00|3585.5|3573.5|3564.2|3548.2|3585.9|3573.9|3563.7|3547.7|22
1623748500000|2021-06-15 09:15:00|3564.8|3548.8|3570.9|3558.9|3587.3|3569.7|3560.5|3546.5|58
1623748800000|2021-06-15 09:20:00|3570.5|3558.5|3574.4|3562.4|3575.9|3563.9|3565.1|3551.7|45
1623749100000|2021-06-15 09:25:00|3574.9|3562.9|3596.5|3584.5|3596.5|3584.5|3573.4|3561.4|5
1623749400000|2021-06-15 09:30:00|3596.2|3584.2|3600|3588|3601|3589|3589.3|3577.3|5
1623749700000|2021-06-15 09:35:00|3599.5|3587.5|3597.6|3581.6|3614.8|3602.8|3590.6|3576.3|49
1623750000000|2021-06-15 09:40:00|3598.1|3582.1|3603.8|3587.8|3608.9|3592.9|3595.8|3579.3|8
1623750300000|2021-06-15 09:45:00|3603.2|3587.2|3600.2|3588.2|3610.4|3598.4|3600.2|3587|2
1623750600000|2021-06-15 09:50:00|3601.1|3589.1|3598.5|3586.5|3605|3593|3596.5|3584.5|7
1623750900000|2021-06-15 09:55:00|3597.8|3585.8|3607.8|3591.8|3609.2|3595.9|3597.5|3585.5|39
1623810600000|2021-06-16 02:30:00|3554.7|3538.7|3544.7|3528.7|3563.3|3547|3539.2|3526.2|0
1623810900000|2021-06-16 02:35:00|3542.9|3530.9|3525.4|3513.4|3547.9|3535.4|3525.4|3511.1|15
1623811200000|2021-06-16 02:40:00|3525|3513|3511.2|3495.2|3534.1|3520.6|3497.4|3477.4|25
1623811500000|2021-06-16 02:45:00|3511.9|3495.9|3517|3501|3528.7|3510.6|3508.3|3494.8|10
1623811800000|2021-06-16 02:50:00|3516.8|3500.8|3516.4|3500.4|3521.8|3509.8|3512.6|3496.8|17
1623812100000|2021-06-16 02:55:00|3516.3|3500.3|3512.5|3500.5|3518.8|3504.4|3512|3499.1|4
1623812400000|2021-06-16 03:00:00|3512.6|3500.6|3521.5|3509.5|3522.4|3510.4|3509.5|3497.5|22
1623812700000|2021-06-16 03:05:00|3521.7|3509.7|3516.5|3504.5|3525.8|3513.8|3515.1|3503.1|26
1623813000000|2021-06-16 03:10:00|3516|3504|3510|3498|3516|3504|3505.4|3493.4|11
1623813300000|2021-06-16 03:15:00|3509.8|3497.8|3514.7|3498.7|3520.9|3508.9|3509.8|3496.6|18
1623813600000|2021-06-16 03:20:00|3514.3|3498.3|3517.2|3505.2|3519.4|3505.4|3505.3|3492.8|1
1623813900000|2021-06-16 03:25:00|3517.3|3505.3|3534.7|3518.7|3535.6|3522.2|3517.3|3505.3|47
1623814200000|2021-06-16 03:30:00|3534.3|3518.3|3538.4|3526.4|3549.3|3535.9|3534.3|3518.3|18
1623814500000|2021-06-16 03:35:00|3538.3|3526.3|3544.3|3532.3|3548.2|3535.3|3537.8|3525.2|32
1623814800000|2021-06-16 03:40:00|3542.8|3530.8|3541.8|3529.8|3544.1|3532.1|3539.6|3527.6|1
1623815100000|2021-06-16 03:45:00|3541|3529|3537.5|3525.5|3542.8|3530.1|3537.5|3525.5|10
1623815400000|2021-06-16 03:50:00|3537.1|3525.1|3531.8|3515.8|3537.1|3525.1|3526.5|3510.1|23
1623815700000|2021-06-16 03:55:00|3531.2|3515.2|3523.6|3511.6|3531.9|3516.9|3522.6|3509.6|12
1623816000000|2021-06-16 04:00:00|3526.3|3510.3|3520.1|3508.1|3526.3|3511.4|3519.8|3507.8|9
1623816300000|2021-06-16 04:05:00|3520|3508|3485.7|3473.7|3520|3508|3478.9|3465.1|47
1623816600000|2021-06-16 04:10:00|3485.2|3473.2|3483.7|3471.7|3498.9|3484.5|3480.7|3468|15
1623816900000|2021-06-16 04:15:00|3483|3471|3466.4|3454.4|3483|3471|3465.3|3453.3|111
1623817200000|2021-06-16 04:20:00|3466.1|3454.1|3476.6|3460.6|3477.3|3460.7|3463.5|3451.5|18
1623817500000|2021-06-16 04:25:00|3475.5|3459.5|3489.6|3469.6|3490.7|3473.9|3469.3|3455.5|1
1623825000000|2021-06-16 06:30:00|3467.1|3455.1|3466.5|3454.5|3487.1|3470.7|3464.4|3452.4|17
1623825300000|2021-06-16 06:35:00|3466.1|3454.1|3453.2|3441.2|3467.2|3455.2|3453.2|3441.2|69
1623825600000|2021-06-16 06:40:00|3452.8|3440.8|3466.7|3454.7|3477.2|3457.2|3452.8|3440.8|17
1623825900000|2021-06-16 06:45:00|3466.8|3454.8|3459.8|3447.8|3470.6|3457.5|3458.3|3446.3|7
1623826200000|2021-06-16 06:50:00|3460|3448|3461.2|3449.2|3463.2|3451.2|3457.3|3445.3|13
1623826500000|2021-06-16 06:55:00|3462.9|3450.9|3467.1|3451.1|3467.1|3453.2|3457.8|3445.8|2
1623826800000|2021-06-16 07:00:00|3466.9|3450.9|3483.3|3467.3|3487.4|3472.8|3464.8|3450.2|0
1623827100000|2021-06-16 07:05:00|3480.8|3468.8|3479.7|3467.7|3489.7|3475.2|3479.2|3465.4|44
1623827400000|2021-06-16 07:10:00|3479.6|3467.6|3481.4|3469.4|3486.3|3470.3|3478.2|3463.6|1
1623827700000|2021-06-16 07:15:00|3484|3468|3473.6|3457.6|3484.8|3469.9|3471.8|3457.5|26
1623828000000|2021-06-16 07:20:00|3473.5|3457.5|3491.6|3475.6|3492.6|3476.2|3471.5|3457.5|1
1623828300000|2021-06-16 07:25:00|3491.2|3475.2|3485.5|3469.5|3491.4|3477.1|3483.6|3467.6|0
1623828600000|2021-06-16 07:30:00|3487.6|3467.6|3478.1|3466.1|3488.6|3471.6|3475|3461|8
1623828900000|2021-06-16 07:35:00|3478|3466|3477.6|3465.6|3480.2|3468.2|3475.2|3463.2|6
1623829200000|2021-06-16 07:40:00|3477.5|3465.5|3466.8|3450.8|3482.8|3468.7|3461.8|3449.8|14
1623829500000|2021-06-16 07:45:00|3466.5|3450.5|3460.8|3448.8|3466.5|3452.3|3457.6|3445.6|17
1623829800000|2021-06-16 07:50:00|3460.7|3448.7|3459.3|3447.3|3462.3|3450.3|3459.3|3447.3|0
1623830100000|2021-06-16 07:55:00|3459|3447|3456.9|3444.9|3459.8|3447.8|3454.7|3442.7|3
1623830400000|2021-06-16 08:00:00|3457.7|3445.7|3456.1|3444.1|3461.2|3449.2|3454.7|3442.7|20
1623830700000|2021-06-16 08:05:00|3461.2|3445.2|3465.7|3453.7|3469.2|3457.2|3457.3|3445.2|1
1623831000000|2021-06-16 08:10:00|3465.3|3453.3|3459.5|3447.5|3465.3|3453.3|3454.7|3442.7|5
1623831300000|2021-06-16 08:15:00|3459.2|3447.2|3454|3442|3464.5|3452.5|3454|3442|5
1623831600000|2021-06-16 08:20:00|3454.1|3442.1|3465.1|3449.1|3470.6|3454.6|3451.3|3439.3|6
1623831900000|2021-06-16 08:25:00|3464.4|3448.4|3458.1|3438.1|3471.1|3453.2|3453.9|3438.1|8
1623832200000|2021-06-16 08:30:00|3458|3438|3438|3426|3458.1|3440.5|3435.2|3423.2|25
1623832500000|2021-06-16 08:35:00|3438.4|3426.4|3451.7|3439.7|3454.5|3440.7|3437.6|3425.4|14
1623832800000|2021-06-16 08:40:00|3451.2|3439.2|3466.5|3450.5|3471.2|3457.3|3451.2|3439.2|31
1623833100000|2021-06-16 08:45:00|3466.6|3450.6|3475.7|3459.7|3478.9|3462.9|3460.2|3442.8|0
1623833400000|2021-06-16 08:50:00|3476.2|3460.2|3474.4|3458.4|3480.9|3468.8|3469.1|3451.2|0
1623833700000|2021-06-16 08:55:00|3474.3|3458.3|3476.2|3460.2|3479.2|3463.2|3468.7|3450.9|0
1623834000000|2021-06-16 09:00:00|3473.5|3457.5|3460.4|3444.4|3476|3457.5|3448.2|3431.3|6
1623834300000|2021-06-16 09:05:00|3460.8|3444.8|3443.4|3431.4|3465.5|3449.5|3440.2|3426.8|0
1623834600000|2021-06-16 09:10:00|3443.6|3431.6|3453.1|3441.1|3454.9|3441.1|3441.9|3429.9|0
1623834900000|2021-06-16 09:15:00|3453.9|3437.9|3444.5|3432.5|3453.9|3438.4|3441.8|3428.3|0
1623835200000|2021-06-16 09:20:00|3444.6|3432.6|3444.9|3432.9|3448.4|3436.4|3437|3425|0
1623835500000|2021-06-16 09:25:00|3444.4|3432.4|3454.6|3442.6|3455.2|3442.6|3443.7|3431.7|18
1623835800000|2021-06-16 09:30:00|3455.1|3443.1|3466.2|3454.2|3466.2|3454.2|3454.3|3441|25
1623836100000|2021-06-16 09:35:00|3465.6|3453.6|3474.2|3458.2|3474.6|3460.1|3462.5|3450.5|16
1623836400000|2021-06-16 09:40:00|3474.6|3458.6|3463.4|3451.4|3474.9|3461.6|3463.2|3450.3|0
1623836700000|2021-06-16 09:45:00|3463.3|3451.3|3477.9|3465.9|3478.8|3466.8|3462.4|3449.6|1
1623837000000|2021-06-16 09:50:00|3477.4|3465.4|3480.2|3468.2|3480.2|3468.2|3474.5|3456|6
1623837300000|2021-06-16 09:55:00|3481|3469|3492.9|3480.9|3498.4|3484.3|3481|3463.4|27
1623897000000|2021-06-17 02:30:00|3423.9|3403.9|3425.6|3413.6|3459.9|3439.9|3419.4|3403.9|43
1623897300000|2021-06-17 02:35:00|3424|3412|3439.5|3423.5|3439.5|3425.8|3421.3|3409.3|46
1623897600000|2021-06-17 02:40:00|3438.8|3422.8|3451.7|3439.7|3454.8|3442.8|3436.9|3421.4|39
1623897900000|2021-06-17 02:45:00|3451.9|3439.9|3473.3|3461.3|3473.4|3461.3|3451.9|3439.9|43
1623898200000|2021-06-17 02:50:00|3473.7|3461.7|3484.5|3464.5|3486.8|3473.6|3473.7|3461.7|32
1623898500000|2021-06-17 02:55:00|3484.4|3464.4|3477.6|3461.6|3486.9|3468.7|3470.9|3454.2|12
1623898800000|2021-06-17 03:00:00|3478.4|3462.4|3455.6|3443.6|3482|3467.1|3454.4|3440.1|25
1623899100000|2021-06-17 03:05:00|3456.1|3440.1|3447.1|3435.1|3457.3|3442.6|3447.1|3435.1|39
1623899400000|2021-06-17 03:10:00|3448.2|3436.2|3464.4|3444.4|3466|3448|3448.2|3435.8|1
1623899700000|2021-06-17 03:15:00|3465|3445|3468.8|3452.8|3474.5|3456.5|3462.9|3445|0
1623900000000|2021-06-17 03:20:00|3468.3|3452.3|3470.6|3458.6|3479.1|3465.5|3467.6|3450|13
1623900300000|2021-06-17 03:25:00|3470.4|3458.4|3461|3449|3476.5|3460.3|3461|3447.6|0
1623900600000|2021-06-17 03:30:00|3460.5|3448.5|3461.9|3445.9|3464.4|3450.3|3457.8|3445|12
1623900900000|2021-06-17 03:35:00|3461.5|3445.5|3467|3447|3468.2|3450.5|3461.5|3443.7|81
1623901200000|2021-06-17 03:40:00|3467.1|3447.1|3467|3455|3469.3|3455.9|3461.6|3446|36
1623901500000|2021-06-17 03:45:00|3467.8|3455.8|3466.6|3454.6|3470.8|3458.8|3466|3454|11
1623901800000|2021-06-17 03:50:00|3466.3|3454.3|3467|3455|3468.5|3456.5|3466.1|3454.1|1
1623902100000|2021-06-17 03:55:00|3466.9|3454.9|3473.7|3461.7|3476.5|3464.5|3466.9|3454.9|4
1623902400000|2021-06-17 04:00:00|3473.8|3461.8|3478|3466|3478|3466|3473.3|3461.3|1
1623902700000|2021-06-17 04:05:00|3478.1|3466.1|3495.7|3483.7|3500.6|3487.9|3476|3462.1|10
1623903000000|2021-06-17 04:10:00|3496.9|3484.9|3501.7|3489.7|3505|3492.2|3494.9|3481.8|16
1623903300000|2021-06-17 04:15:00|3501.9|3489.9|3507.1|3491.1|3516.3|3500.4|3501.9|3489.9|56
1623903600000|2021-06-17 04:20:00|3507|3491|3516.7|3500.7|3518.8|3503.3|3503.6|3490|2
1623903900000|2021-06-17 04:25:00|3518.3|3502.3|3513|3497|3519.7|3502.3|3509.3|3492.9|0
1623911400000|2021-06-17 06:30:00|3512.7|3492.7|3513.9|3501.9|3519.2|3507.2|3504.8|3492.7|15
1623911700000|2021-06-17 06:35:00|3515.9|3503.9|3502.2|3490.2|3515.9|3503.9|3493.2|3481.2|49
1623912000000|2021-06-17 06:40:00|3502.8|3490.8|3488.2|3468.2|3503.5|3490.8|3477|3464.5|93
1623912300000|2021-06-17 06:45:00|3489|3469|3477.6|3465.6|3490.9|3478.1|3477.6|3465.6|5
1623912600000|2021-06-17 06:50:00|3477.7|3465.7|3467.3|3455.3|3479.2|3466.9|3466.7|3450.9|28
1623912900000|2021-06-17 06:55:00|3467.7|3455.7|3466.6|3450.6|3469.4|3455.8|3458|3446|24
1623913200000|2021-06-17 07:00:00|3466.9|3450.9|3461.3|3449.3|3470.2|3455.5|3456.1|3442.5|14
1623913500000|2021-06-17 07:05:00|3461.7|3449.7|3454.7|3442.7|3463.9|3450.3|3454.2|3442.2|0
1623913800000|2021-06-17 07:10:00|3455.1|3443.1|3455|3443|3456.5|3443.1|3448.3|3435.5|12
1623914100000|2021-06-17 07:15:00|3455.5|3443.5|3461.3|3449.3|3464.7|3450.7|3455.5|3443.5|7
1623914400000|2021-06-17 07:20:00|3463.4|3447.4|3442.8|3426.8|3466.2|3452.1|3439.1|3425.5|67
1623914700000|2021-06-17 07:25:00|3439.7|3427.7|3426.6|3414.6|3453|3435.7|3419.1|3407.1|37
1623915000000|2021-06-17 07:30:00|3427|3415|3426.9|3414.9|3432.4|3416|3424.5|3409.3|1
1623915300000|2021-06-17 07:35:00|3425.8|3413.8|3434|3422|3437.6|3423.6|3423.5|3411.5|10
1623915600000|2021-06-17 07:40:00|3436.1|3420.1|3441.7|3425.7|3441.7|3428.2|3429.6|3417.6|8
1623915900000|2021-06-17 07:45:00|3440.2|3428.2|3430.8|3418.8|3441.3|3428.2|3422.6|3409.8|15
1623916200000|2021-06-17 07:50:00|3432.2|3416.2|3439.1|3427.1|3441.7|3429.7|3427.4|3414.5|13
1623916500000|2021-06-17 07:55:00|3439.5|3427.5|3476.4|3464.4|3479.8|3467.8|3438.5|3426.5|28
1623916800000|2021-06-17 08:00:00|3478.3|3462.3|3481.4|3465.4|3486.5|3473.1|3470.6|3455.2|2
1623917100000|2021-06-17 08:05:00|3481.3|3465.3|3486.7|3470.7|3489|3477|3473.8|3459.5|5
1623917400000|2021-06-17 08:10:00|3486|3470|3478.9|3462.9|3486.1|3470|3476|3460|1
1623917700000|2021-06-17 08:15:00|3478.3|3462.3|3462.5|3450.5|3482.6|3464.1|3454.8|3442.8|8
1623918000000|2021-06-17 08:20:00|3462.7|3450.7|3458.4|3442.4|3467.7|3453.9|3448.9|3436.9|27
1623918300000|2021-06-17 08:25:00|3459.1|3443.1|3448.3|3432.3|3459.1|3444.1|3443.9|3427.9|6
1623918600000|2021-06-17 08:30:00|3448.2|3432.2|3448.9|3436.9|3467.7|3454.6|3447|3431|0
1623918900000|2021-06-17 08:35:00|3450.8|3434.8|3448.2|3432.2|3460.8|3442.7|3439.7|3427.7|10
1623919200000|2021-06-17 08:40:00|3448.3|3432.3|3449.6|3437.6|3454.4|3439.8|3446.3|3430.3|0
1623919500000|2021-06-17 08:45:00|3451.4|3435.4|3452|3436|3464.8|3450.9|3449|3434.8|0
1623919800000|2021-06-17 08:50:00|3450.5|3438.5|3456.9|3440.9|3456.9|3444.4|3446.2|3433.8|9
1623920100000|2021-06-17 08:55:00|3456.5|3440.5|3466.2|3454.2|3474.4|3460.3|3453.9|3440.5|9
1623920400000|2021-06-17 09:00:00|3466.3|3454.3|3446.8|3434.8|3466.7|3454.7|3446.4|3434.4|3
1623920700000|2021-06-17 09:05:00|3446.7|3434.7|3449.4|3437.4|3451|3437.4|3441.5|3429.5|6
1623921000000|2021-06-17 09:10:00|3449.3|3437.3|3443|3431|3449.9|3437.9|3442|3430|7
1623921300000|2021-06-17 09:15:00|3442.9|3430.9|3442.1|3430.1|3449|3435.8|3440.2|3428.2|8
1623921600000|2021-06-17 09:20:00|3441.7|3429.7|3447|3431|3449.8|3434.6|3440.8|3428.4|0
1623921900000|2021-06-17 09:25:00|3447.4|3431.4|3447.4|3435.4|3458.5|3442|3444.3|3430.9|1
1623922200000|2021-06-17 09:30:00|3447.8|3435.8|3467.4|3451.4|3468.1|3452.9|3446.6|3434.6|0
1623922500000|2021-06-17 09:35:00|3467.8|3451.8|3456.6|3444.6|3472.1|3458.8|3456.6|3444.6|2
1623922800000|2021-06-17 09:40:00|3455.1|3443.1|3465.3|3449.3|3471.7|3459.2|3451.6|3438.1|1
1623923100000|2021-06-17 09:45:00|3465.4|3449.4|3455.5|3443.5|3467.5|3452.4|3455|3443|0
1623923400000|2021-06-17 09:50:00|3455.9|3443.9|3466.5|3450.5|3468.3|3454.2|3455.6|3443.1|4
1623923700000|2021-06-17 09:55:00|3466.1|3450.1|3470.3|3450.3|3484|3469.9|3462.5|3448.6|32
1623983400000|2021-06-18 02:30:00|3380|3360|3367.3|3351.3|3383.1|3364|3364.4|3351.3|21
1623983700000|2021-06-18 02:35:00|3367.7|3351.7|3357.6|3345.6|3371.7|3353.8|3357.6|3342.8|0
1623984000000|2021-06-18 02:40:00|3357.5|3345.5|3355.5|3339.5|3360.5|3346.4|3352.3|3339.5|5
1623984300000|2021-06-18 02:45:00|3354|3342|3357.3|3345.3|3358.5|3346.5|3352.1|3338.6|20
1623984600000|2021-06-18 02:50:00|3357.7|3345.7|3366.2|3354.2|3369.1|3357.1|3357.7|3345.7|22
1623984900000|2021-06-18 02:55:00|3367|3355|3375.9|3359.9|3384.3|3370.4|3367|3355|27
1623985200000|2021-06-18 03:00:00|3375.5|3359.5|3359.5|3339.5|3376.3|3362|3355.4|3337.7|31
1623985500000|2021-06-18 03:05:00|3359.9|3339.9|3360|3344|3362.8|3346.5|3355.5|3338.5|0
1623985800000|2021-06-18 03:10:00|3360.1|3344.1|3361.8|3345.8|3369.5|3351.5|3359.5|3341.6|0
1623986100000|2021-06-18 03:15:00|3361.4|3345.4|3357.8|3341.8|3369.6|3351.5|3355.3|3339|0
1623986400000|2021-06-18 03:20:00|3355.7|3343.7|3371.1|3355.1|3377.8|3358.9|3354.3|3341.8|0
1623986700000|2021-06-18 03:25:00|3373.2|3353.2|3377|3361|3380.2|3363.6|3370.1|3352.1|0
1623987000000|2021-06-18 03:30:00|3376.9|3360.9|3367.5|3355.5|3380|3365.4|3366.9|3354.9|0
1623987300000|2021-06-18 03:35:00|3367.3|3355.3|3362.8|3346.8|3368.2|3355.4|3356.8|3342.8|8
1623987600000|2021-06-18 03:40:00|3362.7|3346.7|3366.3|3346.3|3366.3|3349.7|3360.6|3344.6|0
1623987900000|2021-06-18 03:45:00|3366.1|3346.1|3368.8|3348.8|3368.8|3351.2|3351.8|3339.8|1
1623988200000|2021-06-18 03:50:00|3368.7|3348.7|3374.2|3354.2|3378.3|3358.3|3365.5|3345.7|0
1623988500000|2021-06-18 03:55:00|3373.8|3353.8|3370.5|3358.5|3374.5|3358.5|3368.7|3353.3|0
1623988800000|2021-06-18 04:00:00|3372.7|3356.7|3369.8|3353.8|3372.7|3358.8|3366.4|3352.9|0
1623989100000|2021-06-18 04:05:00|3369.4|3353.4|3368.1|3356.1|3370.3|3356.9|3366.8|3352.9|0
1623989400000|2021-06-18 04:10:00|3370.3|3354.3|3373.1|3361.1|3378.1|3361.1|3370.3|3354.3|0
1623989700000|2021-06-18 04:15:00|3372.8|3360.8|3373.9|3361.9|3375.2|3363.2|3372.6|3360.6|5
1623990000000|2021-06-18 04:20:00|3373.8|3361.8|3375.6|3363.6|3375.6|3363.6|3373.4|3361.4|6
1623990300000|2021-06-18 04:25:00|3376|3364|3386.4|3370.4|3388|3370.4|3375.6|3362|2
1623997800000|2021-06-18 06:30:00|3379.3|3359.3|3405|3393|3409.6|3396.9|3376.3|3358.6|2
1623998100000|2021-06-18 06:35:00|3405.4|3393.4|3379.6|3367.6|3408.9|3394.4|3379.1|3365.4|2
1623998400000|2021-06-18 06:40:00|3380|3368|3382.2|3366.2|3383.6|3371.2|3379.2|3364.8|3
1623998700000|2021-06-18 06:45:00|3381|3365|3375.8|3359.8|3381.4|3367|3370.1|3357.1|7
1623999000000|2021-06-18 06:50:00|3375|3359|3368.2|3356.2|3376.9|3362.9|3364.8|3352.8|2
1623999300000|2021-06-18 06:55:00|3366.9|3354.9|3375.6|3359.6|3377.3|3359.6|3365.9|3353.9|0
1623999600000|2021-06-18 07:00:00|3377.3|3357.3|3372.7|3356.7|3377.7|3359.6|3371|3354.9|0
1623999900000|2021-06-18 07:05:00|3373.5|3357.5|3368.7|3356.7|3376.9|3359.6|3368.2|3355.2|0
1624000200000|2021-06-18 07:10:00|3368.2|3356.2|3368.6|3352.6|3370.2|3356.2|3363.7|3351.4|3
1624000500000|2021-06-18 07:15:00|3368.2|3352.2|3374.9|3362.9|3391.6|3373.4|3366.1|3352.2|0
1624000800000|2021-06-18 07:20:00|3374.4|3362.4|3372.8|3360.8|3382.9|3366.9|3371.4|3359.4|14
1624001100000|2021-06-18 07:25:00|3373.7|3361.7|3384|3368|3388.1|3368.8|3373.7|3361.7|1
1624001400000|2021-06-18 07:30:00|3384.1|3368.1|3378.1|3366.1|3388.6|3370|3377.4|3365.4|1
1624001700000|2021-06-18 07:35:00|3379.3|3367.3|3387.6|3371.6|3392.4|3372.4|3376.3|3364.3|7
1624002000000|2021-06-18 07:40:00|3386.9|3370.9|3404.1|3392.1|3408.5|3395|3386|3368.9|2
1624002300000|2021-06-18 07:45:00|3404.9|3392.9|3414.3|3402.3|3414.3|3402.3|3402.1|3389.8|7
1624002600000|2021-06-18 07:50:00|3415.9|3403.9|3417.3|3397.3|3430|3415.9|3411.9|3391.9|18
1624002900000|2021-06-18 07:55:00|3416.8|3396.8|3426.4|3410.4|3431.5|3419.5|3415.2|3395.2|4
1624003200000|2021-06-18 08:00:00|3424.7|3412.7|3447|3431|3447|3431|3424.7|3410.8|27
1624003500000|2021-06-18 08:05:00|3446.6|3430.6|3456.3|3440.3|3460.6|3446.5|3443.5|3427.8|19
1624003800000|2021-06-18 08:10:00|3454.2|3442.2|3443.8|3427.8|3455|3442.2|3434.4|3420.3|22
1624004100000|2021-06-18 08:15:00|3444.3|3428.3|3458.9|3442.9|3464.6|3451.4|3442.6|3428.3|38
1624004400000|2021-06-18 08:20:00|3458.8|3442.8|3476.8|3460.8|3478.9|3463|3457.6|3438.6|43
1624004700000|2021-06-18 08:25:00|3476.4|3460.4|3471.2|3455.2|3480.2|3462.9|3469.3|3451|2
1624005000000|2021-06-18 08:30:00|3469.1|3457.1|3474.2|3458.2|3477.4|3465.4|3466.4|3453.4|9
1624005300000|2021-06-18 08:35:00|3474.6|3458.6|3508.3|3488.3|3513.4|3493.4|3472.7|3458.6|26
1624005600000|2021-06-18 08:40:00|3507.8|3487.8|3501.2|3489.2|3513.7|3500.9|3501.2|3486.5|0
1624005900000|2021-06-18 08:45:00|3502|3490|3502.6|3486.6|3506.6|3494.6|3501.6|3486.6|3
1624006200000|2021-06-18 08:50:00|3500.7|3488.7|3495.5|3483.5|3502.6|3488.7|3483.9|3471.4|14
1624006500000|2021-06-18 08:55:00|3495.6|3483.6|3497.7|3481.7|3513.4|3494.9|3493.7|3474.2|9
1624006800000|2021-06-18 09:00:00|3498.1|3482.1|3500.4|3484.4|3500.7|3484.7|3490.1|3471.2|0
1624007100000|2021-06-18 09:05:00|3498.5|3486.5|3509.7|3497.7|3513.5|3499.5|3498.5|3484.4|3
1624007400000|2021-06-18 09:10:00|3509.2|3497.2|3525.5|3513.5|3526|3514|3508.9|3491.2|28
1624007700000|2021-06-18 09:15:00|3526.4|3514.4|3536.7|3520.7|3551.1|3531.1|3518.4|3504.9|4
1624008000000|2021-06-18 09:20:00|3537.1|3521.1|3533.3|3521.3|3541.6|3527.7|3531.2|3515.6|10
1624008300000|2021-06-18 09:25:00|3533.5|3521.5|3540.5|3528.5|3540.5|3528.5|3525.6|3511.5|39
1624008600000|2021-06-18 09:30:00|3542.1|3530.1|3536.9|3524.9|3542.6|3530.6|3528.5|3515.5|37
1624008900000|2021-06-18 09:35:00|3536.5|3524.5|3537.2|3525.2|3544|3532|3533.9|3520|21
1624009200000|2021-06-18 09:40:00|3535.9|3523.9|3538.4|3518.4|3540.1|3524.5|3527.2|3515.2|12
1624009500000|2021-06-18 09:45:00|3536.5|3520.5|3516.9|3500.9|3538|3523.3|3505|3488|3
1624009800000|2021-06-18 09:50:00|3517.7|3501.7|3505.9|3493.9|3524.7|3504.9|3497.8|3479.3|28
1624010100000|2021-06-18 09:55:00|3507.7|3491.7|3518.9|3506.9|3529.1|3517.1|3503.4|3491.4|59
1624242600000|2021-06-21 02:30:00|3484.7|3464.7|3476.6|3456.6|3485.3|3465.3|3469.8|3449.8|0
1624242900000|2021-06-21 02:35:00|3477|3457|3484.6|3464.6|3492.3|3472.3|3476.1|3456.1|0
1624243200000|2021-06-21 02:40:00|3484.7|3464.7|3495.6|3475.6|3499.3|3481.4|3477.1|3457.1|0
1624243500000|2021-06-21 02:45:00|3496|3476|3514.8|3502.8|3514.8|3502.8|3495.4|3475.4|9
1624243800000|2021-06-21 02:50:00|3516.1|3504.1|3523.9|3503.9|3531.6|3517.1|3514.4|3500.5|0
1624244100000|2021-06-21 02:55:00|3521.9|3501.9|3531.9|3515.9|3532.9|3520.9|3514.4|3499.4|2
1624244400000|2021-06-21 03:00:00|3531.5|3515.5|3530.6|3514.6|3534|3520.1|3524.1|3506|15
1624244700000|2021-06-21 03:05:00|3530.7|3514.7|3532.1|3520.1|3532.1|3520.1|3524.5|3506.6|4
1624245000000|2021-06-21 03:10:00|3532.7|3520.7|3528.3|3508.3|3547.1|3534.2|3524|3508.3|24
1624245300000|2021-06-21 03:15:00|3531|3511|3523.2|3511.2|3533.1|3515.7|3517.7|3504.6|9
1624245600000|2021-06-21 03:20:00|3524.1|3512.1|3514.3|3502.3|3526.6|3512.1|3514.3|3500.3|20
1624245900000|2021-06-21 03:25:00|3514.8|3502.8|3519.7|3507.7|3526.6|3512.3|3514.2|3498.5|62
1624246200000|2021-06-21 03:30:00|3519.6|3507.6|3515.2|3503.2|3520.6|3508.6|3514.2|3502.2|0
1624246500000|2021-06-21 03:35:00|3515.6|3503.6|3515|3503|3515.6|3503.6|3514.3|3502.3|6
1624246800000|2021-06-21 03:40:00|3514.9|3502.9|3514.7|3502.7|3514.9|3502.9|3514.3|3502.3|5
1624247100000|2021-06-21 03:45:00|3514.2|3502.2|3494.8|3482.8|3517.7|3503.2|3494.3|3482.3|3
1624247400000|2021-06-21 03:50:00|3494.2|3482.2|3475|3463|3494.2|3482.2|3464.4|3452.4|4
1624247700000|2021-06-21 03:55:00|3475.9|3463.9|3481.8|3469.8|3481.9|3469.8|3472.5|3458|7
1624248000000|2021-06-21 04:00:00|3481.9|3469.9|3488.3|3476.3|3495.8|3483.4|3481.9|3469.9|13
1624248300000|2021-06-21 04:05:00|3488.2|3476.2|3491.3|3475.3|3492.6|3480.6|3476|3464|7
1624248600000|2021-06-21 04:10:00|3490.8|3474.8|3497.6|3481.6|3497.6|3485.2|3489.8|3473.8|1
1624248900000|2021-06-21 04:15:00|3497.1|3481.1|3494.6|3478.6|3497.6|3485.1|3487.3|3473.5|0
1624249200000|2021-06-21 04:20:00|3495.1|3479.1|3484.6|3464.6|3496.5|3484.5|3469.7|3457.7|52
1624249500000|2021-06-21 04:25:00|3484.7|3464.7|3466.8|3450.8|3490.1|3472.2|3460.9|3445.3|16
1624257000000|2021-06-21 06:30:00|3488|3468|3500.2|3480.2|3512.1|3492.1|3481|3461|8
1624257300000|2021-06-21 06:35:00|3500.7|3480.7|3492.1|3472.1|3502|3482.2|3488.1|3468.1|0
1624257600000|2021-06-21 06:40:00|3490.7|3470.7|3483|3471|3495.1|3477.5|3480.5|3466.6|0
1624257900000|2021-06-21 06:45:00|3482.6|3470.6|3499.1|3483.1|3500.6|3487.1|3482.5|3470.5|35
1624258200000|2021-06-21 06:50:00|3498.7|3482.7|3493.8|3481.8|3498.7|3484.7|3480.2|3467.8|10
1624258500000|2021-06-21 06:55:00|3493.3|3481.3|3488.2|3472.2|3502.7|3489.2|3483.2|3469.7|13
1624258800000|2021-06-21 07:00:00|3488.1|3472.1|3478|3466|3488.1|3472.8|3473.8|3461.8|21
1624259100000|2021-06-21 07:05:00|3478.5|3466.5|3474.3|3462.3|3479.6|3466.5|3469.5|3457.5|39
1624259400000|2021-06-21 07:10:00|3473.8|3461.8|3477.7|3461.7|3483.2|3467.2|3471.4|3459.4|0
1624259700000|2021-06-21 07:15:00|3480.1|3464.1|3472.3|3460.3|3481.1|3467|3470.4|3458.4|20
1624260000000|2021-06-21 07:20:00|3472.8|3460.8|3464.4|3452.4|3479.1|3465.4|3462.5|3450.5|22
1624260300000|2021-06-21 07:25:00|3464|3452|3467.8|3455.8|3471.7|3457.2|3462.1|3450.1|4
1624260600000|2021-06-21 07:30:00|3468.2|3456.2|3476|3460|3479.2|3467.2|3468.2|3454.3|0
1624260900000|2021-06-21 07:35:00|3474|3462|3475.4|3459.4|3479.6|3467.6|3473.6|3459|1
1624261200000|2021-06-21 07:40:00|3474.5|3458.5|3466.4|3454.4|3475.9|3459.9|3461.6|3449.6|0
1624261500000|2021-06-21 07:45:00|3467.3|3455.3|3471.3|3459.3|3474.5|3459.3|3464|3452|7
1624261800000|2021-06-21 07:50:00|3472.6|3460.6|3477.4|3465.4|3477.4|3465.4|3469.7|3457.7|39
1624262100000|2021-06-21 07:55:00|3476.5|3464.5|3493.4|3477.4|3498.5|3485|3476.5|3464.5|5
1624262400000|2021-06-21 08:00:00|3493.9|3477.9|3482.8|3470.8|3496.9|3483.5|3482.8|3470.2|47
1624262700000|2021-06-21 08:05:00|3482.2|3470.2|3483|3467|3487.6|3471.6|3474.8|3462.8|12
1624263000000|2021-06-21 08:10:00|3483.4|3467.4|3487.7|3475.7|3492|3479.5|3478.9|3466.9|54
1624263300000|2021-06-21 08:15:00|3487.3|3475.3|3467.2|3451.2|3487.3|3475.3|3465.8|3447.7|30
1624263600000|2021-06-21 08:20:00|3466.7|3450.7|3472|3456|3476.8|3463|3466.2|3450.7|0
1624263900000|2021-06-21 08:25:00|3470|3458|3470.2|3458.2|3476|3463|3466|3452.2|0
1624264200000|2021-06-21 08:30:00|3472.7|3460.7|3465.7|3453.7|3478.9|3465.9|3465.7|3453.7|3
1624264500000|2021-06-21 08:35:00|3465.2|3453.2|3466.4|3454.4|3468.9|3454.8|3460|3446|10
1624264800000|2021-06-21 08:40:00|3468.4|3452.4|3475.4|3455.4|3475.8|3459.9|3466.3|3450.3|23
1624265100000|2021-06-21 08:45:00|3473.4|3457.4|3472.9|3456.9|3480.1|3463.3|3467.6|3455.4|16
1624265400000|2021-06-21 08:50:00|3473|3457|3483|3467|3486.3|3474.3|3470.4|3456.9|1
1624265700000|2021-06-21 08:55:00|3482.1|3466.1|3486.9|3470.9|3488.8|3475.9|3478.3|3460.3|1
1624266000000|2021-06-21 09:00:00|3487.4|3471.4|3487.4|3471.4|3489.3|3475.3|3481.5|3461.5|0
1624266300000|2021-06-21 09:05:00|3488.3|3472.3|3483.7|3467.7|3488.4|3474.9|3474.8|3460.8|9
1624266600000|2021-06-21 09:10:00|3481.6|3469.6|3479.5|3463.5|3483.3|3471.3|3476.8|3463.5|63
1624266900000|2021-06-21 09:15:00|3478.1|3462.1|3479.6|3467.6|3484|3472|3474.6|3460.6|22
1624267200000|2021-06-21 09:20:00|3479.1|3467.1|3475.1|3463.1|3479.1|3467.1|3473.7|3461.7|1
1624267500000|2021-06-21 09:25:00|3475.6|3463.6|3472.3|3456.3|3478.1|3466.1|3464.3|3449.3|3
1624267800000|2021-06-21 09:30:00|3474.4|3454.4|3454.3|3442.3|3475.4|3458.5|3454.3|3442.3|1
1624268100000|2021-06-21 09:35:00|3454.7|3442.7|3453.3|3433.3|3456.3|3442.7|3441.1|3427.2|11
1624268400000|2021-06-21 09:40:00|3452.8|3432.8|3467.6|3447.6|3467.6|3447.6|3451.8|3431.8|0
1624268700000|2021-06-21 09:45:00|3467.2|3447.2|3465.8|3445.8|3471.9|3458.4|3465.3|3445.3|0
1624269000000|2021-06-21 09:50:00|3465.3|3445.3|3471.4|3455.4|3473.7|3459.8|3460.2|3441.7|0
1624269300000|2021-06-21 09:55:00|3471|3455|3482.5|3466.5|3482.5|3469.7|3470.7|3454|45
1624329000000|2021-06-22 02:30:00|3532|3512|3528.9|3508.9|3545.7|3529.8|3526.5|3506.5|3
1624329300000|2021-06-22 02:35:00|3527|3507|3517.9|3497.9|3527|3511.7|3515.9|3495.9|0
1624329600000|2021-06-22 02:40:00|3518.9|3498.9|3513.7|3501.7|3521.4|3503.8|3511.3|3494.6|9
1624329900000|2021-06-22 02:45:00|3513.8|3501.8|3509.5|3497.5|3524.6|3507.4|3509|3491.9|4
1624330200000|2021-06-22 02:50:00|3509.4|3497.4|3497.7|3485.7|3514.5|3499|3497|3481.8|10
1624330500000|2021-06-22 02:55:00|3497.2|3485.2|3478.1|3462.1|3497.2|3485.2|3472.7|3458.2|23
1624330800000|2021-06-22 03:00:00|3477.6|3461.6|3471.6|3459.6|3480.3|3465.9|3471.1|3457.5|13
1624331100000|2021-06-22 03:05:00|3472.1|3460.1|3476.9|3456.9|3478.4|3461.1|3465.7|3452.3|8
1624331400000|2021-06-22 03:10:00|3476.5|3456.5|3475.9|3459.9|3479.3|3461.4|3468.8|3451.3|0
1624331700000|2021-06-22 03:15:00|3475.4|3459.4|3480.2|3464.2|3481.3|3467.3|3472|3458.1|0
1624332000000|2021-06-22 03:20:00|3479.3|3463.3|3484.3|3472.3|3490.2|3476.7|3479.3|3463.3|0
1624332300000|2021-06-22 03:25:00|3483.8|3471.8|3488.3|3476.3|3490.4|3476.4|3482.4|3470.4|29
1624332600000|2021-06-22 03:30:00|3488.4|3476.4|3488.5|3476.5|3496.2|3481.2|3488.4|3476.4|5
1624332900000|2021-06-22 03:35:00|3488.4|3476.4|3486.8|3474.8|3489.9|3477.9|3484.5|3472.5|43
1624333200000|2021-06-22 03:40:00|3486.4|3474.4|3490.2|3478.2|3494.4|3478.6|3483.7|3471.7|6
1624333500000|2021-06-22 03:45:00|3490.6|3478.6|3485.9|3473.9|3490.6|3478.6|3484.4|3472.4|16
1624333800000|2021-06-22 03:50:00|3486.3|3474.3|3493.7|3481.7|3493.7|3481.7|3483.3|3469.9|19
1624334100000|2021-06-22 03:55:00|3494.2|3482.2|3521.3|3505.3|3521.3|3505.3|3494.2|3482.2|8
1624334400000|2021-06-22 04:00:00|3521.7|3505.7|3538.8|3522.8|3549.7|3533.9|3519.8|3504.2|41
1624334700000|2021-06-22 04:05:00|3538.3|3522.3|3545.9|3533.9|3549.2|3536.4|3535.8|3521.8|0
1624335000000|2021-06-22 04:10:00|3547.8|3531.8|3542.7|3530.7|3547.8|3533.9|3537.2|3525.2|78
1624335300000|2021-06-22 04:15:00|3542.2|3530.2|3555.7|3543.7|3555.7|3543.7|3542.2|3530.2|106
1624335600000|2021-06-22 04:20:00|3557.2|3541.2|3560.3|3548.3|3562.3|3550.3|3553.7|3539.7|30
1624335900000|2021-06-22 04:25:00|3561.2|3549.2|3564.3|3548.3|3571.3|3557.3|3560.3|3546.4|33
1624343400000|2021-06-22 06:30:00|3545.2|3525.2|3543.1|3531.1|3549.5|3537|3540.7|3520.7|0
1624343700000|2021-06-22 06:35:00|3542.6|3530.6|3548.5|3532.5|3549.5|3534.6|3538.7|3526.7|18
1624344000000|2021-06-22 06:40:00|3548.6|3532.6|3548|3536|3549.5|3537|3544.6|3530.6|0
1624344300000|2021-06-22 06:45:00|3547.5|3535.5|3539.7|3527.7|3547.5|3535.5|3538.6|3526.6|9
1624344600000|2021-06-22 06:50:00|3540.2|3528.2|3542.5|3530.5|3547|3533.6|3538.8|3526.2|23
1624344900000|2021-06-22 06:55:00|3542|3530|3544.5|3532.5|3545|3533|3540.7|3528.7|17
1624345200000|2021-06-22 07:00:00|3545|3533|3543.6|3531.6|3545.5|3533.5|3543.5|3531.5|2
1624345500000|2021-06-22 07:05:00|3543.5|3531.5|3537.2|3525.2|3545|3532|3534.8|3522.8|29
1624345800000|2021-06-22 07:10:00|3537.1|3525.1|3549.4|3537.4|3550.3|3538.3|3534.7|3522.7|1
1624346100000|2021-06-22 07:15:00|3549.9|3537.9|3552.3|3540.3|3552.3|3540.3|3543|3527|1
1624346400000|2021-06-22 07:20:00|3552.8|3540.8|3563.3|3547.3|3564.3|3550.8|3552.3|3537.8|33
1624346700000|2021-06-22 07:25:00|3562.8|3546.8|3562.4|3546.4|3563.8|3551.8|3559.4|3545.9|1
1624347000000|2021-06-22 07:30:00|3560.3|3548.3|3562.1|3550.1|3564.2|3552.2|3559.2|3546.3|56
1624347300000|2021-06-22 07:35:00|3562|3550|3553.8|3537.8|3562.1|3550.1|3549.4|3535.4|4
1624347600000|2021-06-22 07:40:00|3552.4|3540.4|3554.8|3542.8|3557.8|3545.8|3549.4|3535.9|4
1624347900000|2021-06-22 07:45:00|3555.3|3543.3|3539.5|3527.5|3556.8|3544.8|3539.5|3527.5|8
1624348200000|2021-06-22 07:50:00|3540|3528|3525.3|3513.3|3545.9|3530.9|3524.8|3512.8|75
1624348500000|2021-06-22 07:55:00|3526.3|3514.3|3550.4|3530.4|3552.9|3535|3525.7|3513.7|0
1624348800000|2021-06-22 08:00:00|3548.9|3532.9|3538.9|3522.9|3550.9|3532.9|3536.4|3522.4|0
1624349100000|2021-06-22 08:05:00|3539.4|3523.4|3542.8|3526.8|3546.3|3530.8|3539.4|3523.3|0
1624349400000|2021-06-22 08:10:00|3542.3|3526.3|3533.3|3517.3|3542.8|3526.8|3526.3|3512.9|9
1624349700000|2021-06-22 08:15:00|3530.8|3518.8|3542.2|3526.2|3546.2|3532.2|3530.8|3518.8|16
1624350000000|2021-06-22 08:20:00|3542.7|3526.7|3523.9|3511.9|3543.7|3529.8|3522.2|3506.9|39
1624350300000|2021-06-22 08:25:00|3523.4|3511.4|3521.2|3509.2|3526.4|3512.2|3521.1|3504.2|91
1624350600000|2021-06-22 08:30:00|3522.2|3510.2|3525.1|3513.1|3529.7|3516.7|3521.2|3509.2|1
1624350900000|2021-06-22 08:35:00|3525.6|3513.6|3519.2|3507.2|3525.6|3513.6|3519.2|3507.2|31
1624351200000|2021-06-22 08:40:00|3518.7|3506.7|3522.6|3510.6|3522.7|3510.7|3518.2|3506.2|12
1624351500000|2021-06-22 08:45:00|3522.7|3510.7|3526.6|3514.6|3533.1|3521.1|3518.2|3506.2|0
1624351800000|2021-06-22 08:50:00|3527.1|3515.1|3531.6|3519.6|3538.6|3526.6|3527.1|3515.1|0
1624352100000|2021-06-22 08:55:00|3531.1|3519.1|3499.6|3487.6|3531.1|3519.1|3496.5|3483.1|56
1624352400000|2021-06-22 09:00:00|3502|3490|3515|3499|3528|3514.5|3502|3486|1
1624352700000|2021-06-22 09:05:00|3514.1|3498.1|3499.3|3487.3|3516.4|3500|3499.2|3487.2|7
1624353000000|2021-06-22 09:10:00|3499.4|3487.4|3519.9|3499.9|3520.9|3502.4|3486.5|3474.5|30
1624353300000|2021-06-22 09:15:00|3520.8|3500.8|3484.1|3472.1|3520.8|3501.9|3482.1|3470.1|12
1624353600000|2021-06-22 09:20:00|3484.6|3472.6|3475.6|3459.6|3493|3475.9|3467.8|3453.9|24
1624353900000|2021-06-22 09:25:00|3474.2|3462.2|3474.1|3458.1|3484.1|3466|3465.3|3453.3|21
1624354200000|2021-06-22 09:30:00|3474.6|3458.6|3467|3447|3475.3|3458.6|3452.2|3440.2|98
1624354500000|2021-06-22 09:35:00|3467.5|3447.5|3467.6|3447.6|3468.1|3448.1|3451.8|3439.8|11
1624354800000|2021-06-22 09:40:00|3468.1|3448.1|3470.1|3454.1|3475.2|3457.7|3462.2|3446.6|3
1624355100000|2021-06-22 09:45:00|3469.6|3453.6|3464.5|3452.5|3473.6|3457.6|3462|3448.2|3
1624355400000|2021-06-22 09:50:00|3463.8|3451.8|3478.6|3466.6|3478.6|3466.6|3461.5|3447.9|43
1624355700000|2021-06-22 09:55:00|3478.5|3466.5|3480.9|3464.9|3483.8|3466.5|3471.3|3454.6|9
1624415400000|2021-06-23 02:30:00|3562|3550|3549|3537|3562.5|3550.5|3532.9|3520.9|130
1624415700000|2021-06-23 02:35:00|3549.1|3537.1|3560.4|3548.4|3561.4|3549.4|3549.1|3537.1|153
1624416000000|2021-06-23 02:40:00|3560.9|3548.9|3560.9|3548.9|3564.8|3552.8|3557|3545|132
1624416300000|2021-06-23 02:45:00|3560.4|3548.4|3556.5|3544.5|3566.8|3554.8|3556|3544|65
1624416600000|2021-06-23 02:50:00|3556|3544|3564.9|3552.9|3565.9|3553.8|3551.9|3539.9|2410
1624416900000|2021-06-23 02:55:00|3564.4|3552.4|3562.4|3550.4|3571.9|3559.9|3561.9|3549.9|73
1624417200000|2021-06-23 03:00:00|3562.5|3550.5|3567.9|3555.9|3571.3|3559.3|3562.5|3550.5|15
1624417500000|2021-06-23 03:05:00|3568.3|3556.3|3590.3|3578.3|3595.8|3583.8|3565.9|3553.9|45
1624417800000|2021-06-23 03:10:00|3590.8|3578.8|3602.3|3590.3|3602.3|3590.3|3590.3|3578.3|68
1624418100000|2021-06-23 03:15:00|3601.8|3589.8|3589.4|3577.4|3602.3|3590.3|3586.4|3574.4|36
1624418400000|2021-06-23 03:20:00|3589.9|3577.9|3593.4|3581.4|3597.4|3585.4|3588.9|3576.9|18
1624418700000|2021-06-23 03:25:00|3592.9|3580.9|3596.8|3584.8|3596.8|3584.8|3590.9|3578.9|14
1624419000000|2021-06-23 03:30:00|3596.9|3584.9|3597.9|3585.9|3597.9|3585.9|3591.9|3579.9|22
1624419300000|2021-06-23 03:35:00|3599.3|3587.3|3600.8|3588.8|3601.8|3589.8|3598.3|3586.3|33
1624419600000|2021-06-23 03:40:00|3601.2|3589.2|3601.7|3589.7|3602.3|3590.3|3600.8|3588.8|1
1624419900000|2021-06-23 03:45:00|3601.8|3589.8|3599.2|3587.2|3602.2|3590.2|3597.8|3585.8|12
1624420200000|2021-06-23 03:50:00|3599.3|3587.3|3602.7|3590.7|3602.7|3590.7|3599.3|3587.3|12
1624420500000|2021-06-23 03:55:00|3602.2|3590.2|3614.7|3602.7|3617.7|3605.7|3602.2|3590.2|279
1624420800000|2021-06-23 04:00:00|3615.2|3603.2|3622.7|3610.7|3625.1|3613.1|3615.2|3603.2|112
1624421100000|2021-06-23 04:05:00|3622.2|3610.2|3625.7|3613.7|3626.7|3614.7|3617.2|3605.2|44
1624421400000|2021-06-23 04:10:00|3626.2|3614.2|3626.7|3614.7|3627.7|3615.7|3626.2|3614.2|18
1624421700000|2021-06-23 04:15:00|3626.2|3614.2|3626.7|3614.7|3626.7|3614.7|3620.2|3608.2|35
1624422000000|2021-06-23 04:20:00|3625.2|3613.2|3628.2|3616.2|3629.6|3617.6|3623.2|3611.2|50
1624422300000|2021-06-23 04:25:00|3627.7|3615.7|3630.6|3618.6|3631.6|3619.6|3622.7|3610.7|77
1624429800000|2021-06-23 06:30:00|3593.5|3581.5|3535.5|3523.5|3594|3582|3535.5|3521.5|122
1624430100000|2021-06-23 06:35:00|3536|3524|3527.1|3515.1|3542|3529.5|3522|3509|2195
1624430400000|2021-06-23 06:40:00|3526.6|3514.6|3537|3525|3537.5|3525.5|3526.6|3514.6|52
1624430700000|2021-06-23 06:45:00|3537.5|3525.5|3542.6|3530.6|3542.6|3530.6|3532.6|3520.6|50
1624431000000|2021-06-23 06:50:00|3541.6|3529.6|3539.3|3527.3|3543.1|3531.1|3531.3|3519.3|31
1624431300000|2021-06-23 06:55:00|3539.8|3527.8|3545.2|3533.2|3547.7|3535.7|3538.8|3526.8|55
1624431600000|2021-06-23 07:00:00|3544.7|3532.7|3551.7|3539.7|3552.2|3540.2|3544.7|3532.7|9
1624431900000|2021-06-23 07:05:00|3552.2|3540.2|3550.7|3538.7|3552.7|3540.7|3549.7|3537.7|15
1624432200000|2021-06-23 07:10:00|3550.2|3538.2|3548.2|3536.2|3551.2|3539.2|3545.8|3533.8|73
1624432500000|2021-06-23 07:15:00|3548.7|3536.7|3531.7|3519.7|3548.7|3536.7|3527.3|3515.3|139
1624432800000|2021-06-23 07:20:00|3531.2|3519.2|3530.7|3518.7|3536.2|3524.2|3529.2|3517.2|62
1624433100000|2021-06-23 07:25:00|3529.7|3517.7|3528.7|3516.7|3532.2|3520.2|3524.8|3512.8|62
1624433400000|2021-06-23 07:30:00|3529.2|3517.2|3538.2|3526.2|3539.7|3527.7|3529.2|3517.2|113
1624433700000|2021-06-23 07:35:00|3537.7|3525.7|3538.7|3526.7|3538.7|3526.7|3532.2|3520.2|5577
1624434000000|2021-06-23 07:40:00|3539.2|3527.2|3532.7|3520.7|3541.1|3529.1|3532.2|3520.2|38
1624434300000|2021-06-23 07:45:00|3533.2|3521.2|3528.2|3516.2|3534.3|3521.7|3527.7|3515.7|11339
1624434600000|2021-06-23 07:50:00|3528.7|3516.7|3529.2|3517.2|3535.2|3523.2|3528.2|3516.2|45
1624434900000|2021-06-23 07:55:00|3528.7|3516.7|3528.2|3516.2|3530.2|3518.2|3526.7|3514.7|25
1624435200000|2021-06-23 08:00:00|3528.7|3516.7|3527.7|3515.7|3530.2|3518.2|3527.2|3515.2|23
1624435500000|2021-06-23 08:05:00|3528.2|3516.2|3532.6|3520.6|3532.6|3520.6|3527.2|3515.2|25
1624435800000|2021-06-23 08:10:00|3532.2|3520.2|3537.6|3525.6|3541.6|3529.6|3531.6|3519.6|103
1624436100000|2021-06-23 08:15:00|3537.1|3525.1|3537.1|3525.1|3539.6|3527.6|3535.6|3523.6|20
1624436400000|2021-06-23 08:20:00|3536.6|3524.6|3527.6|3515.6|3537.6|3525.6|3527.6|3515.6|227
1624436700000|2021-06-23 08:25:00|3527.1|3515.1|3529.6|3517.6|3532.1|3520.1|3526.6|3514.6|48
1624437000000|2021-06-23 08:30:00|3529.1|3517.1|3529.5|3517.5|3531.5|3519.5|3525.6|3513.6|54
1624437300000|2021-06-23 08:35:00|3529|3517|3532.5|3520.5|3533.5|3521.5|3528.1|3516.1|41
1624437600000|2021-06-23 08:40:00|3533.5|3521.5|3541.6|3529.6|3541.6|3529.6|3533|3521|159
1624437900000|2021-06-23 08:45:00|3543.1|3531.1|3543.6|3531.6|3543.6|3531.6|3539.7|3527.7|63
1624438200000|2021-06-23 08:50:00|3543.1|3531.1|3539.1|3527.1|3545.6|3533.6|3538.6|3526.6|39
1624438500000|2021-06-23 08:55:00|3539.6|3527.6|3540.5|3528.5|3543.5|3531.5|3538.1|3526.1|33
1624438800000|2021-06-23 09:00:00|3541|3529|3552.5|3540.5|3555|3543|3537.6|3525.6|80
1624439100000|2021-06-23 09:05:00|3553|3541|3553|3541|3554|3542|3543.5|3531.5|44
1624439400000|2021-06-23 09:10:00|3553.5|3541.5|3549.5|3537.5|3553.5|3541.5|3548.5|3536.5|17
1624439700000|2021-06-23 09:15:00|3549|3537|3547|3535|3549|3537|3536.1|3524.1|116
1624440000000|2021-06-23 09:20:00|3547.5|3535.5|3535.6|3523.6|3547.5|3535.5|3535.1|3523.1|66
1624440300000|2021-06-23 09:25:00|3536.1|3524.1|3537|3525|3537.6|3525.6|3527.5|3515.5|120
1624440600000|2021-06-23 09:30:00|3536|3524|3508.6|3496.6|3536|3524|3508.6|3496.6|23
1624440900000|2021-06-23 09:35:00|3509.6|3497.6|3507.1|3495.1|3517|3505|3505.6|3493.6|105
1624441200000|2021-06-23 09:40:00|3506.6|3494.6|3499.8|3487.8|3513.2|3496.6|3494.8|3482.8|4370
1624441500000|2021-06-23 09:45:00|3499.3|3487.3|3506.2|3494.2|3513.7|3501.7|3490.2|3478.2|121
1624441800000|2021-06-23 09:50:00|3505.7|3493.7|3513.1|3501.1|3520.2|3507.1|3504.2|3492.2|61
1624442100000|2021-06-23 09:55:00|3512.6|3500.6|3515|3503|3517.6|3505.6|3508.6|3496.6|205
1624501800000|2021-06-24 02:30:00|3471.2|3459.2|3480.7|3468.7|3485.2|3473.2|3470.2|3458.2|16
1624502100000|2021-06-24 02:35:00|3481.7|3469.7|3477.2|3465.2|3490.7|3478.7|3474.2|3462.2|53
1624502400000|2021-06-24 02:40:00|3478.2|3466.2|3476.7|3464.7|3482.7|3470.7|3466.7|3454.7|225
1624502700000|2021-06-24 02:45:00|3477.2|3465.2|3462.7|3450.7|3477.2|3465.2|3462.2|3450.2|161
1624503000000|2021-06-24 02:50:00|3462.2|3450.2|3459.2|3447.2|3470.7|3458.7|3456.2|3444.2|201
1624503300000|2021-06-24 02:55:00|3458.2|3446.2|3455.2|3443.2|3461.7|3449.7|3453.7|3440.7|121
1624503600000|2021-06-24 03:00:00|3455.7|3443.7|3459.6|3447.6|3461.7|3449.7|3455.2|3443.2|67
1624503900000|2021-06-24 03:05:00|3459.2|3447.2|3467.1|3455.1|3467.1|3455.1|3459.1|3447.1|130
1624504200000|2021-06-24 03:10:00|3466.6|3454.6|3469.6|3457.6|3473.1|3461.1|3463.1|3451.1|81
1624504500000|2021-06-24 03:15:00|3469.1|3457.1|3459.6|3447.6|3469.1|3457.1|3459.6|3447.6|23
1624504800000|2021-06-24 03:20:00|3458.1|3446.1|3452.6|3440.6|3460.1|3448.1|3445.6|3433.6|115
1624505100000|2021-06-24 03:25:00|3453.1|3441.1|3459.6|3447.6|3461.1|3449.1|3452.6|3440.6|39
1624505400000|2021-06-24 03:30:00|3459.1|3447.1|3463.1|3451.1|3465.1|3453.1|3458.6|3446.6|36
1624505700000|2021-06-24 03:35:00|3463.6|3451.6|3472.6|3460.6|3476.6|3464.6|3459.6|3447.6|53
1624506000000|2021-06-24 03:40:00|3474.1|3462.1|3475.1|3463.1|3480.6|3468.6|3469.6|3457.6|64
1624506300000|2021-06-24 03:45:00|3474.6|3462.6|3470.6|3458.6|3474.6|3462.6|3468.6|3456.6|154
1624506600000|2021-06-24 03:50:00|3470.1|3458.1|3474.6|3462.6|3477.6|3465.6|3470.1|3458.1|151
1624506900000|2021-06-24 03:55:00|3474.1|3462.1|3467.6|3455.6|3474.6|3462.6|3465.1|3453.1|181
1624507200000|2021-06-24 04:00:00|3468.1|3456.1|3461.6|3449.6|3470.1|3458.1|3461.1|3449.1|30
1624507500000|2021-06-24 04:05:00|3461.1|3449.1|3470.1|3458.1|3470.6|3458.6|3461.1|3449.1|10
1624507800000|2021-06-24 04:10:00|3473.1|3461.1|3484.6|3472.6|3487.1|3475.1|3473.1|3461.1|17
1624508100000|2021-06-24 04:15:00|3485.6|3473.6|3473.6|3461.6|3485.6|3473.6|3465.6|3453.6|55
1624508400000|2021-06-24 04:20:00|3473.1|3461.1|3470.1|3458.1|3474.6|3462.6|3469.1|3457.1|0
1624508700000|2021-06-24 04:25:00|3469.6|3457.6|3476|3464|3477|3465|3466.6|3454.6|15
1624516200000|2021-06-24 06:30:00|3464.3|3452.3|3451.4|3439.4|3464.3|3452.3|3446.9|3434.9|44
1624516500000|2021-06-24 06:35:00|3451.9|3439.9|3461.4|3449.4|3466.4|3454.4|3451.9|3439.9|44
1624516800000|2021-06-24 06:40:00|3461.9|3449.9|3467.8|3455.8|3469.9|3457.9|3461.4|3449.4|10
1624517100000|2021-06-24 06:45:00|3468.3|3456.3|3464.8|3452.8|3468.8|3456.8|3463.8|3451.8|45
1624517400000|2021-06-24 06:50:00|3464.3|3452.3|3472.8|3460.8|3472.8|3460.8|3462.8|3450.8|24
1624517700000|2021-06-24 06:55:00|3474.3|3462.3|3474.8|3462.8|3485.8|3473.8|3468.8|3456.8|41
1624518000000|2021-06-24 07:00:00|3474.3|3462.3|3497.8|3485.8|3499.3|3487.3|3471.8|3459.8|48
1624518300000|2021-06-24 07:05:00|3497.3|3485.3|3497.8|3485.8|3506.8|3494.8|3495.3|3483.3|53
1624518600000|2021-06-24 07:10:00|3497.3|3485.3|3515.3|3503.3|3516.8|3504.8|3497.3|3485.3|46
1624518900000|2021-06-24 07:15:00|3516.3|3504.3|3529.3|3517.3|3532.8|3520.8|3513.8|3501.8|60
1624519200000|2021-06-24 07:20:00|3530.3|3518.3|3527.2|3515.2|3536.3|3524.3|3523.3|3511.3|42
1624519500000|2021-06-24 07:25:00|3527.7|3515.7|3522.3|3510.3|3528.2|3516.2|3520.3|3508.3|12
1624519800000|2021-06-24 07:30:00|3522.8|3510.8|3517.2|3505.2|3525.8|3513.8|3516.7|3504.7|7
1624520100000|2021-06-24 07:35:00|3517.7|3505.7|3535.7|3523.7|3535.7|3523.7|3517.7|3505.7|52
1624520400000|2021-06-24 07:40:00|3534.7|3522.7|3526.7|3514.7|3535.2|3523.2|3526.7|3514.7|38
1624520700000|2021-06-24 07:45:00|3527.2|3515.2|3528.2|3516.2|3532.2|3519.2|3523.7|3511.7|166
1624521000000|2021-06-24 07:50:00|3528.7|3516.7|3533.2|3521.2|3535.2|3523.2|3528.7|3516.7|13
1624521300000|2021-06-24 07:55:00|3532.7|3520.7|3543.7|3531.7|3544.7|3532.7|3531.7|3519.7|30
1624521600000|2021-06-24 08:00:00|3544.2|3532.2|3539.2|3527.2|3547.7|3535.7|3535.7|3523.7|45
1624521900000|2021-06-24 08:05:00|3540.2|3528.2|3532.7|3520.7|3540.2|3528.2|3531.7|3519.7|44
1624522200000|2021-06-24 08:10:00|3532.2|3520.2|3526.6|3514.6|3534.2|3522.2|3526.1|3514.1|106
1624522500000|2021-06-24 08:15:00|3526.1|3514.1|3522.6|3510.6|3528.6|3516.6|3522.6|3510.6|168
1624522800000|2021-06-24 08:20:00|3521.6|3509.6|3504.6|3492.6|3521.6|3509.6|3499.6|3487.6|96
1624523100000|2021-06-24 08:25:00|3504.1|3492.1|3507.6|3495.6|3512.6|3500.6|3504.1|3492.1|102
1624523400000|2021-06-24 08:30:00|3506.6|3494.6|3507.1|3495.1|3512.6|3500.6|3506.6|3494.6|76
1624523700000|2021-06-24 08:35:00|3506.6|3494.6|3507.6|3495.6|3508.1|3496.1|3503.6|3491.6|44
1624524000000|2021-06-24 08:40:00|3507.1|3495.1|3503.6|3491.6|3510.1|3498.1|3502.6|3490.6|21
1624524300000|2021-06-24 08:45:00|3505.1|3493.1|3499.6|3487.6|3505.6|3493.6|3497.1|3485.1|83
1624524600000|2021-06-24 08:50:00|3499.1|3487.1|3495.6|3483.6|3499.6|3487.6|3495.6|3483.6|8
1624524900000|2021-06-24 08:55:00|3495.5|3483.5|3487.5|3475.5|3495.5|3483.5|3487|3475|78
1624525200000|2021-06-24 09:00:00|3487|3475|3495|3483|3501.5|3489.5|3487|3475|25
1624525500000|2021-06-24 09:05:00|3495.5|3483.5|3490.5|3478.5|3496.5|3484.5|3488|3476|17
1624525800000|2021-06-24 09:10:00|3490|3478|3478.5|3466.5|3492|3480|3474.5|3462.5|135
1624526100000|2021-06-24 09:15:00|3476|3464|3478.5|3466.5|3480.5|3468.5|3467.5|3455.5|12
1624526400000|2021-06-24 09:20:00|3479|3467|3489|3477|3489.5|3477.5|3478|3466|26
1624526700000|2021-06-24 09:25:00|3489.5|3477.5|3483.5|3471.5|3489.5|3477.5|3476.5|3464.5|29
1624527000000|2021-06-24 09:30:00|3482.5|3470.5|3477.9|3465.9|3484.5|3472.5|3476.9|3464.9|25
1624527300000|2021-06-24 09:35:00|3478.9|3466.9|3477.4|3465.4|3483.4|3471.4|3475.4|3463.4|34
1624527600000|2021-06-24 09:40:00|3476.9|3464.9|3477.9|3465.9|3479.4|3467.4|3474.4|3462.4|88
1624527900000|2021-06-24 09:45:00|3478.4|3466.4|3491.9|3479.9|3492.4|3480.4|3476.9|3464.9|123
1624528200000|2021-06-24 09:50:00|3491.4|3479.4|3495.4|3483.4|3495.4|3483.4|3490.4|3478.4|93
1624528500000|2021-06-24 09:55:00|3494.4|3482.4|3495.9|3483.9|3496.4|3484.4|3492.9|3480.9|161
1624588200000|2021-06-25 02:30:00|3546.7|3534.7|3531.8|3519.8|3548.8|3536.8|3530.3|3518.3|14
1624588500000|2021-06-25 02:35:00|3531.3|3519.3|3542.3|3530.3|3545|3533|3528.8|3516.8|76
1624588800000|2021-06-25 02:40:00|3542.4|3530.4|3528.5|3516.5|3543.4|3531.4|3527.5|3515.5|14
1624589100000|2021-06-25 02:45:00|3529|3517|3538.9|3526.9|3540.5|3528.5|3527.5|3515.5|22
1624589400000|2021-06-25 02:50:00|3537.5|3525.5|3529.5|3517.5|3541.4|3529.4|3525.5|3513.5|106
1624589700000|2021-06-25 02:55:00|3530|3518|3526|3514|3532.4|3520.4|3525.9|3513.9|70
1624590000000|2021-06-25 03:00:00|3525.9|3513.9|3519.5|3507.5|3531|3519|3517.5|3505.5|46
1624590300000|2021-06-25 03:05:00|3518.5|3506.5|3512|3500|3523|3511|3508.5|3496.5|24
1624590600000|2021-06-25 03:10:00|3511.5|3499.5|3515|3503|3518.1|3506.1|3507.5|3495.5|64
1624590900000|2021-06-25 03:15:00|3515.6|3503.6|3529.6|3517.6|3531.5|3519.5|3515.1|3503.1|48
1624591200000|2021-06-25 03:20:00|3529.5|3517.5|3546.5|3534.5|3547.5|3535.5|3528|3516|41
1624591500000|2021-06-25 03:25:00|3545.5|3533.5|3548.9|3536.9|3551.5|3539.5|3540.9|3528.9|31
1624591800000|2021-06-25 03:30:00|3547.9|3535.9|3547.4|3535.4|3550.4|3538.4|3544.4|3532.4|21
1624592100000|2021-06-25 03:35:00|3545.9|3533.9|3547.4|3535.4|3547.4|3535.4|3544.9|3532.9|70
1624592400000|2021-06-25 03:40:00|3547.9|3535.9|3539.9|3527.9|3547.9|3535.9|3538.9|3526.9|62
1624592700000|2021-06-25 03:45:00|3539.4|3527.4|3532.9|3520.9|3539.9|3527.9|3530.4|3518.4|11
1624593000000|2021-06-25 03:50:00|3534.4|3522.4|3537.9|3525.9|3538.4|3526.4|3531.5|3519.5|34
1624593300000|2021-06-25 03:55:00|3537.4|3525.4|3528.4|3516.4|3538.4|3525.4|3526.9|3514.9|28
1624593600000|2021-06-25 04:00:00|3528.5|3516.5|3530|3518|3530|3518|3528|3516|53
1624593900000|2021-06-25 04:05:00|3529.9|3517.9|3529.9|3517.9|3533|3521|3528.4|3516.4|57
1624594200000|2021-06-25 04:10:00|3529.4|3517.4|3539.4|3527.4|3541.9|3529.9|3528.9|3516.9|25
1624594500000|2021-06-25 04:15:00|3538.4|3526.4|3533|3521|3539|3527|3530.5|3518.5|42
1624594800000|2021-06-25 04:20:00|3533.5|3521.5|3535|3523|3535|3523|3531.4|3519.4|11
1624595100000|2021-06-25 04:25:00|3534.5|3522.5|3531|3519|3534.5|3522.5|3530|3518|1
1624602600000|2021-06-25 06:30:00|3555.3|3543.3|3549.8|3537.8|3562.8|3550.8|3549.2|3537.2|133
1624602900000|2021-06-25 06:35:00|3549.4|3537.4|3565.3|3553.3|3567.8|3555.8|3544.8|3532.8|16
1624603200000|2021-06-25 06:40:00|3560.3|3548.3|3555.7|3543.7|3565.3|3553.3|3555.7|3543.7|74
1624603500000|2021-06-25 06:45:00|3556.2|3544.2|3558.7|3546.7|3561.2|3549.2|3550.7|3538.7|93
1624603800000|2021-06-25 06:50:00|3559.1|3547.1|3556.7|3544.7|3563.2|3551.2|3554.7|3542.2|11
1624604100000|2021-06-25 06:55:00|3557.2|3545.2|3544.6|3532.6|3558.7|3546.7|3542.7|3530.7|29
1624604400000|2021-06-25 07:00:00|3544.7|3532.7|3553.1|3541.1|3554.1|3542.1|3543.1|3531.1|0
1624604700000|2021-06-25 07:05:00|3552.6|3540.6|3545.6|3533.6|3556.6|3544.6|3545.6|3533.6|8
1624605000000|2021-06-25 07:10:00|3545.7|3533.7|3544.6|3532.6|3548.1|3536.1|3543.6|3531.6|5
1624605300000|2021-06-25 07:15:00|3544.2|3532.2|3551.1|3539.1|3551.1|3539.1|3543.6|3531.6|10
1624605600000|2021-06-25 07:20:00|3550.1|3538.1|3551.6|3539.6|3551.6|3539.6|3544.6|3532.6|58
1624605900000|2021-06-25 07:25:00|3551.1|3539.1|3561.1|3549.1|3562.1|3550.1|3551.1|3539.1|15
1624606200000|2021-06-25 07:30:00|3560.6|3548.6|3557.5|3545.5|3561.1|3549.1|3553.1|3541.1|14
1624606500000|2021-06-25 07:35:00|3558.6|3546.6|3568|3556|3568|3556|3558.5|3546.5|14
1624606800000|2021-06-25 07:40:00|3569|3557|3584.9|3572.9|3585.4|3573.4|3569|3557|34
1624607100000|2021-06-25 07:45:00|3585.4|3573.4|3580.3|3568.3|3588.9|3576.9|3580.3|3568.3|24
1624607400000|2021-06-25 07:50:00|3580.8|3568.8|3575.3|3563.3|3582.8|3570.8|3571.2|3559.2|82
1624607700000|2021-06-25 07:55:00|3575.7|3563.7|3574.7|3562.7|3577.2|3565.2|3571.7|3559.7|32
1624608000000|2021-06-25 08:00:00|3576.1|3564.1|3585.3|3573.3|3586.3|3574.3|3575.7|3563.7|55
1624608300000|2021-06-25 08:05:00|3585.8|3573.8|3588.2|3576.2|3589.3|3577.3|3583.3|3571.3|22
1624608600000|2021-06-25 08:10:00|3588.7|3576.7|3592.7|3580.7|3594.2|3582.2|3588.2|3576.2|123
1624608900000|2021-06-25 08:15:00|3593.2|3581.2|3590.2|3578.2|3594.1|3582.1|3587.1|3575.1|62
1624609200000|2021-06-25 08:20:00|3589.7|3577.7|3586|3574|3590.2|3578.2|3581.6|3569.6|64
1624609500000|2021-06-25 08:25:00|3586.6|3574.6|3589.1|3577.1|3590.1|3578.1|3585.1|3573.1|60
1624609800000|2021-06-25 08:30:00|3589|3577|3589.6|3577.6|3594.1|3582.1|3589|3577|82
1624610100000|2021-06-25 08:35:00|3589.1|3577.1|3587.6|3575.6|3591.1|3579.1|3587.6|3575.6|22
1624610400000|2021-06-25 08:40:00|3587.1|3575.1|3586.9|3574.9|3587.5|3575.5|3581.9|3569.9|27
1624610700000|2021-06-25 08:45:00|3586.5|3574.5|3584.9|3572.9|3586.5|3574.5|3580.4|3568.4|64
1624611000000|2021-06-25 08:50:00|3585.4|3573.4|3570.9|3558.9|3587.4|3575.4|3569.9|3557.9|34
1624611300000|2021-06-25 08:55:00|3570.4|3558.4|3571.7|3559.7|3573.8|3561.8|3565.3|3553.3|112
1624611600000|2021-06-25 09:00:00|3570.3|3558.3|3578.7|3566.7|3579.3|3567.3|3569.8|3557.8|76
1624611900000|2021-06-25 09:05:00|3577.3|3565.3|3582.2|3570.2|3584.2|3572.2|3574.7|3562.7|68
1624612200000|2021-06-25 09:10:00|3581.7|3569.7|3577.8|3565.8|3588.7|3576.7|3574.8|3562.8|68
1624612500000|2021-06-25 09:15:00|3577.3|3565.3|3579.2|3567.2|3580.2|3568.2|3571.3|3559.3|34
1624612800000|2021-06-25 09:20:00|3578.7|3566.7|3578.7|3566.7|3582.8|3570.8|3574.7|3562.7|13
1624613100000|2021-06-25 09:25:00|3579.2|3567.2|3579.8|3567.8|3582.8|3570.8|3577.3|3565.3|14
1624613400000|2021-06-25 09:30:00|3579.3|3567.3|3573.3|3561.3|3581.8|3569.8|3572.8|3560.8|15
1624613700000|2021-06-25 09:35:00|3573.8|3561.8|3589.1|3577.1|3589.7|3577.7|3571.3|3559.3|88
1624614000000|2021-06-25 09:40:00|3589.2|3577.2|3586.2|3574.2|3590.7|3578.7|3584.7|3572.7|44
1624614300000|2021-06-25 09:45:00|3586.6|3574.6|3598.6|3586.6|3598.6|3586.6|3585.1|3573.1|222
1624614600000|2021-06-25 09:50:00|3598.2|3586.2|3606|3594|3607.4|3595.4|3598.1|3586.1|205
1624614900000|2021-06-25 09:55:00|3606.4|3594.4|3602.8|3590.8|3608|3596|3602.3|3590.3|325
1624847400000|2021-06-28 02:30:00|3528.6|3516.6|3498.3|3486.3|3529.1|3517.1|3498.3|3486.3|93
1624847700000|2021-06-28 02:35:00|3497.8|3485.8|3500.7|3488.7|3514.6|3502.6|3496.1|3484.1|18
1624848000000|2021-06-28 02:40:00|3500.3|3488.3|3501.2|3489.2|3503.2|3491.2|3499.8|3487.8|76
1624848300000|2021-06-28 02:45:00|3502.2|3490.2|3507.9|3495.9|3514.5|3501.5|3501.7|3489.7|62
1624848600000|2021-06-28 02:50:00|3508.4|3496.4|3520.2|3508.2|3521|3509|3508.4|3496.4|19
1624848900000|2021-06-28 02:55:00|3520.1|3508.1|3514.4|3502.4|3522.3|3510.3|3514.4|3502.4|90
1624849200000|2021-06-28 03:00:00|3514|3502|3528.1|3516.1|3528.7|3516.7|3509.6|3497.6|22
1624849500000|2021-06-28 03:05:00|3528.2|3516.2|3531.7|3519.7|3534.7|3522.7|3525.8|3513.8|19
1624849800000|2021-06-28 03:10:00|3532.1|3520.1|3526|3514|3535.7|3523.7|3521.1|3509.1|33
1624850100000|2021-06-28 03:15:00|3526.5|3514.5|3538.5|3526.5|3543.5|3531.5|3525.4|3513.4|13
1624850400000|2021-06-28 03:20:00|3539|3527|3544.7|3532.7|3546.3|3534.3|3538.4|3526.4|44
1624850700000|2021-06-28 03:25:00|3547.3|3535.3|3547.2|3535.2|3549.4|3537.4|3544.2|3532.2|28
1624851000000|2021-06-28 03:30:00|3546.7|3534.7|3544.1|3532.1|3546.7|3534.7|3539.5|3527.5|61
1624851300000|2021-06-28 03:35:00|3543.7|3531.7|3543.8|3531.8|3544.4|3532.4|3540.2|3528.2|6
1624851600000|2021-06-28 03:40:00|3543.4|3531.4|3540.8|3528.8|3543.4|3531.4|3539.6|3527.6|4
1624851900000|2021-06-28 03:45:00|3540.4|3528.4|3536.6|3524.6|3540.5|3528.5|3536.5|3524.5|24
1624852200000|2021-06-28 03:50:00|3537.1|3525.1|3541.3|3529.3|3542.8|3530.8|3536.6|3524.6|10
1624852500000|2021-06-28 03:55:00|3540.9|3528.9|3538.9|3526.9|3540.9|3528.9|3537.3|3525.3|4
1624852800000|2021-06-28 04:00:00|3538.5|3526.5|3539|3527|3539|3527|3537.9|3525.9|4
1624853100000|2021-06-28 04:05:00|3538.5|3526.5|3537.6|3525.6|3542.2|3530.2|3537.3|3525.3|12
1624853400000|2021-06-28 04:10:00|3538|3526|3552.8|3540.8|3555.4|3543.4|3538|3526|9
1624853700000|2021-06-28 04:15:00|3552.4|3540.4|3550.3|3538.3|3552.9|3540.9|3546.3|3534.3|16
1624854000000|2021-06-28 04:20:00|3548.3|3536.3|3544.3|3532.3|3549.3|3537.3|3543.7|3531.7|3
1624854300000|2021-06-28 04:25:00|3543.7|3531.7|3552.6|3540.6|3556|3544|3542.2|3530.2|16
1624861800000|2021-06-28 06:30:00|3574.6|3562.6|3567.2|3555.2|3578|3566|3560.2|3548.2|79
1624862100000|2021-06-28 06:35:00|3567.6|3555.6|3567.5|3555.5|3574.1|3562.1|3562.6|3550.6|151
1624862400000|2021-06-28 06:40:00|3568|3556|3570.6|3558.6|3570.6|3558.6|3562.6|3550.6|21
1624862700000|2021-06-28 06:45:00|3571.1|3559.1|3583.7|3571.7|3587.9|3575.9|3570.1|3558.1|146
1624863000000|2021-06-28 06:50:00|3584.3|3572.3|3577.9|3565.9|3585.4|3573.4|3576.4|3564.4|34
1624863300000|2021-06-28 06:55:00|3579.4|3567.4|3582|3570|3582.9|3570.9|3576.4|3564.4|9
1624863600000|2021-06-28 07:00:00|3581.6|3569.6|3574.6|3562.6|3582.1|3570.1|3572.1|3560.1|24
1624863900000|2021-06-28 07:05:00|3574.5|3562.5|3578.2|3566.2|3584.7|3572.7|3572.1|3560.1|24
1624864200000|2021-06-28 07:10:00|3577.7|3565.7|3573.1|3561.1|3583.7|3571.7|3571.2|3559.2|19
1624864500000|2021-06-28 07:15:00|3573|3561|3574.1|3562.1|3577.6|3565.6|3572|3560|8
1624864800000|2021-06-28 07:20:00|3572.8|3560.8|3584.1|3572.1|3586|3574|3572.8|3560.8|9
1624865100000|2021-06-28 07:25:00|3585.7|3573.7|3585.5|3573.5|3594.3|3582.3|3585.5|3573.5|31
1624865400000|2021-06-28 07:30:00|3585.4|3573.4|3590.1|3578.1|3590.5|3578.5|3584.9|3572.9|98
1624865700000|2021-06-28 07:35:00|3589.7|3577.7|3591.9|3579.9|3592.5|3580.5|3584.9|3572.9|57
1624866000000|2021-06-28 07:40:00|3592.4|3580.4|3585.1|3573.1|3592.5|3580.5|3584.6|3572.6|122
1624866300000|2021-06-28 07:45:00|3585.2|3573.2|3584.6|3572.6|3590.5|3578.5|3584.5|3572.5|18
1624866600000|2021-06-28 07:50:00|3584.5|3572.5|3577.7|3565.7|3584.5|3572.5|3577.7|3565.7|32
1624866900000|2021-06-28 07:55:00|3578.2|3566.2|3578.4|3566.4|3582.7|3570.7|3574.4|3562.4|29
1624867200000|2021-06-28 08:00:00|3577.8|3565.8|3576.1|3564.1|3578.4|3566.4|3574.9|3562.9|10
1624867500000|2021-06-28 08:05:00|3576|3564|3578.1|3566.1|3578.6|3566.6|3574.3|3562.3|36
1624867800000|2021-06-28 08:10:00|3578.6|3566.6|3560.8|3548.8|3578.6|3566.6|3559.7|3547.7|37
1624868100000|2021-06-28 08:15:00|3561.2|3549.2|3562.8|3550.8|3563.7|3551.7|3559.3|3547.3|62
1624868400000|2021-06-28 08:20:00|3562.9|3550.9|3559.5|3547.5|3571.8|3559.8|3551.6|3539.6|126
1624868700000|2021-06-28 08:25:00|3559.9|3547.9|3561.3|3549.3|3561.9|3549.9|3553.9|3541.9|63
1624869000000|2021-06-28 08:30:00|3561.4|3549.4|3582.6|3570.6|3584.5|3572.5|3556.3|3544.3|52
1624869300000|2021-06-28 08:35:00|3583|3571|3579.7|3567.7|3584.1|3572.1|3575.9|3563.9|46
1624869600000|2021-06-28 08:40:00|3579.6|3567.6|3579.2|3567.2|3580.8|3568.8|3577.2|3565.2|0
1624869900000|2021-06-28 08:45:00|3579.7|3567.7|3585.8|3573.8|3586.8|3574.8|3579.7|3567.7|42
1624870200000|2021-06-28 08:50:00|3586.3|3574.3|3583.8|3571.8|3586.8|3574.8|3577.8|3565.8|30
1624870500000|2021-06-28 08:55:00|3583.3|3571.3|3586.2|3574.2|3590.7|3578.7|3580.3|3568.3|2
1624870800000|2021-06-28 09:00:00|3585.2|3573.2|3584.2|3572.2|3589.2|3577.2|3581.7|3569.7|1
1624871100000|2021-06-28 09:05:00|3584.7|3572.7|3590.1|3578.1|3590.1|3578.1|3582.7|3570.7|67
1624871400000|2021-06-28 09:10:00|3590.2|3578.2|3586.6|3574.6|3594.1|3582.1|3586.6|3574.6|51
1624871700000|2021-06-28 09:15:00|3587.1|3575.1|3584.6|3572.6|3588.1|3576.1|3578.6|3566.6|37
1624872000000|2021-06-28 09:20:00|3585|3573|3582.5|3570.5|3589.6|3577.6|3578|3566|8
1624872300000|2021-06-28 09:25:00|3582|3570|3585.4|3573.4|3586.9|3574.9|3579.4|3567.4|0
1624872600000|2021-06-28 09:30:00|3585.9|3573.9|3592.9|3580.9|3593.4|3581.4|3580.4|3568.4|4
1624872900000|2021-06-28 09:35:00|3592.4|3580.4|3593.8|3581.8|3593.9|3581.9|3589.4|3577.4|10
1624873200000|2021-06-28 09:40:00|3593.9|3581.9|3587.8|3575.8|3596.8|3584.8|3585.9|3573.9|75
1624873500000|2021-06-28 09:45:00|3587.7|3575.7|3584.8|3572.8|3587.7|3575.7|3579.9|3567.9|12
1624873800000|2021-06-28 09:50:00|3584.4|3572.4|3582.3|3570.3|3584.8|3572.8|3580.3|3568.3|0
1624874100000|2021-06-28 09:55:00|3582.8|3570.8|3586.1|3570.1|3589.9|3577.9|3570.3|3550.3|292
1624933800000|2021-06-29 02:30:00|3563.9|3551.9|3563.3|3551.3|3569.7|3557.7|3557.8|3545.5|115
1624934100000|2021-06-29 02:35:00|3562.9|3550.9|3567.3|3555.3|3570.1|3558.1|3561|3549|64
1624934400000|2021-06-29 02:40:00|3567.2|3555.2|3561.8|3549.8|3568|3556|3558.3|3546.3|110
1624934700000|2021-06-29 02:45:00|3563.3|3551.3|3558.6|3546.6|3567.6|3555.6|3557|3545|94
1624935000000|2021-06-29 02:50:00|3558.1|3546.1|3549.4|3537.4|3558.1|3546.1|3546.8|3534.8|48
1624935300000|2021-06-29 02:55:00|3549.3|3537.3|3543.1|3531.1|3549.3|3537.3|3541.6|3529.6|95
1624935600000|2021-06-29 03:00:00|3542.5|3530.5|3542.4|3530.4|3543.1|3531.1|3540.4|3528.4|44
1624935900000|2021-06-29 03:05:00|3542|3530|3556.2|3544.2|3557.1|3545.1|3541.7|3529.7|40
1624936200000|2021-06-29 03:10:00|3557.4|3545.4|3549.4|3537.4|3559.2|3547.2|3547.6|3535.6|20
1624936500000|2021-06-29 03:15:00|3549.8|3537.8|3555.1|3543.1|3555.2|3543.2|3549.4|3537.4|12
1624936800000|2021-06-29 03:20:00|3555.2|3543.2|3542|3530|3555.2|3543.2|3538.5|3526.5|81
1624937100000|2021-06-29 03:25:00|3541.5|3529.5|3542.5|3530.5|3542.5|3530.5|3538|3526|0
1624937400000|2021-06-29 03:30:00|3542.4|3530.4|3541.5|3529.5|3542.4|3530.4|3540.1|3528.1|26
1624937700000|2021-06-29 03:35:00|3541.7|3529.7|3543.3|3531.3|3543.8|3531.8|3541.5|3529.5|14
1624938000000|2021-06-29 03:40:00|3542.9|3530.9|3547.4|3535.4|3548.3|3536.3|3541.7|3529.7|8
1624938300000|2021-06-29 03:45:00|3547.8|3535.8|3544.5|3532.5|3549.2|3537.2|3541.4|3529.4|14
1624938600000|2021-06-29 03:50:00|3544.1|3532.1|3545.3|3533.3|3546.7|3534.7|3541.9|3529.9|12
1624938900000|2021-06-29 03:55:00|3544.8|3532.8|3552.2|3540.2|3552.7|3540.7|3544.3|3532.3|7
1624939200000|2021-06-29 04:00:00|3551.8|3539.8|3551.7|3539.7|3552.7|3540.7|3550.3|3538.3|13
1624939500000|2021-06-29 04:05:00|3552.2|3540.2|3553.7|3541.7|3557.2|3545.2|3552.1|3540.1|4
1624939800000|2021-06-29 04:10:00|3554.2|3542.2|3552.1|3540.1|3555.5|3543.5|3550.1|3538.1|18
1624940100000|2021-06-29 04:15:00|3552.6|3540.6|3553.7|3541.7|3554.7|3542.7|3552.6|3540.6|2
1624940400000|2021-06-29 04:20:00|3553.2|3541.2|3553.1|3541.1|3553.7|3541.7|3551.1|3539.1|2
1624940700000|2021-06-29 04:25:00|3553.6|3541.6|3553|3541|3553.6|3541.6|3549|3537|7
1624948200000|2021-06-29 06:30:00|3581.8|3569.8|3588|3576|3589.8|3577.8|3578.8|3566.8|34
1624948500000|2021-06-29 06:35:00|3587.6|3575.6|3574.5|3562.5|3591.3|3579.3|3574.5|3562.5|10
1624948800000|2021-06-29 06:40:00|3574.1|3562.1|3570.2|3558.2|3582.9|3570.9|3570|3558|39
1624949100000|2021-06-29 06:45:00|3570.4|3558.4|3571.6|3559.6|3574.4|3562.4|3562|3550|34
1624949400000|2021-06-29 06:50:00|3571.5|3559.5|3585.6|3573.6|3585.6|3573.6|3571.5|3559.5|88
1624949700000|2021-06-29 06:55:00|3585.1|3573.1|3585|3573|3590.6|3578.6|3582.5|3570.5|22
1624950000000|2021-06-29 07:00:00|3584.6|3572.6|3587.5|3575.5|3587.5|3575.5|3582|3570|7
1624950300000|2021-06-29 07:05:00|3588|3576|3609.2|3597.2|3610.9|3598.9|3588|3576|85
1624950600000|2021-06-29 07:10:00|3609.8|3597.8|3625.2|3613.2|3625.8|3613.8|3609.8|3597.8|61
1624950900000|2021-06-29 07:15:00|3625.6|3613.6|3617.9|3605.9|3625.7|3613.7|3615.6|3603.6|35
1624951200000|2021-06-29 07:20:00|3617.4|3605.4|3628.1|3616.1|3628.5|3616.5|3616.4|3604.4|22
1624951500000|2021-06-29 07:25:00|3627.6|3615.6|3631.9|3619.9|3632.5|3620.5|3626.7|3614.7|39
1624951800000|2021-06-29 07:30:00|3632.4|3620.4|3630.7|3618.7|3633.3|3621.3|3626.6|3614.6|25
1624952100000|2021-06-29 07:35:00|3630.2|3618.2|3624.5|3612.5|3632.5|3620.5|3623.9|3611.9|15
1624952400000|2021-06-29 07:40:00|3625|3613|3622.9|3610.9|3627.5|3615.5|3622.9|3610.9|13
1624952700000|2021-06-29 07:45:00|3622.2|3610.2|3620.9|3608.9|3622.9|3610.9|3619.9|3607.9|6
1624953000000|2021-06-29 07:50:00|3621.3|3609.3|3629.8|3617.8|3629.8|3617.8|3621.3|3609.3|2
1624953300000|2021-06-29 07:55:00|3629.9|3617.9|3626.5|3614.5|3630|3618|3625.9|3613.9|1
1624953600000|2021-06-29 08:00:00|3626.4|3614.4|3615.1|3603.1|3627.5|3615.5|3614.6|3602.6|44
1624953900000|2021-06-29 08:05:00|3615.6|3603.6|3622.7|3610.7|3626.7|3614.7|3615.1|3603.1|4
1624954200000|2021-06-29 08:10:00|3622.2|3610.2|3617.2|3605.2|3622.7|3610.7|3615.2|3603.2|3
1624954500000|2021-06-29 08:15:00|3617.6|3605.6|3620.1|3608.1|3620.7|3608.7|3614.7|3602.7|0
1624954800000|2021-06-29 08:20:00|3620.2|3608.2|3622.7|3610.7|3626.7|3614.7|3620.2|3608.2|1
1624955100000|2021-06-29 08:25:00|3623.2|3611.2|3632.1|3620.1|3633.2|3621.2|3622.2|3610.2|9
1624955400000|2021-06-29 08:30:00|3632.6|3620.6|3626.6|3614.6|3632.6|3620.6|3624.1|3612.1|2
1624955700000|2021-06-29 08:35:00|3626.2|3614.2|3618|3606|3626.2|3614.2|3617.5|3605.5|21
1624956000000|2021-06-29 08:40:00|3617.9|3605.9|3624.7|3612.7|3626.6|3614.6|3616.7|3604.7|8
1624956300000|2021-06-29 08:45:00|3625.2|3613.2|3627.8|3615.8|3629.3|3617.3|3624.2|3612.2|5
1624956600000|2021-06-29 08:50:00|3627.9|3615.9|3621.9|3609.9|3631.6|3619.6|3621.3|3606.2|78
1624956900000|2021-06-29 08:55:00|3622.4|3610.4|3625.7|3613.7|3631.2|3619.2|3621.4|3609.4|34
1624957200000|2021-06-29 09:00:00|3625.8|3613.8|3614.6|3602.6|3626.5|3614.5|3613.6|3601.6|43
1624957500000|2021-06-29 09:05:00|3614.5|3602.5|3620.7|3608.7|3622.2|3610.2|3607.8|3595.8|63
1624957800000|2021-06-29 09:10:00|3619.9|3607.9|3627.5|3615.5|3629.7|3617.2|3618.2|3606.2|2
1624958100000|2021-06-29 09:15:00|3627.1|3615.1|3634.7|3622.7|3638.3|3626.3|3625|3613|9
1624958400000|2021-06-29 09:20:00|3635.3|3623.3|3631.8|3619.8|3635.3|3623.3|3627.9|3615.9|17
1624958700000|2021-06-29 09:25:00|3631.3|3619.3|3638.7|3626.7|3639.7|3627.7|3630|3618|9
1624959000000|2021-06-29 09:30:00|3639.1|3627.1|3644.8|3632.8|3645.1|3633.1|3634.6|3622.6|166
1624959300000|2021-06-29 09:35:00|3644.9|3632.9|3652.7|3640.7|3653.8|3641.8|3643.6|3631.6|110
1624959600000|2021-06-29 09:40:00|3653.2|3641.2|3655.9|3643.9|3657.6|3645.6|3651.2|3639.2|189
1624959900000|2021-06-29 09:45:00|3655.8|3643.8|3654.2|3642.2|3658.4|3646.4|3652.6|3640.6|125
1624960200000|2021-06-29 09:50:00|3653.8|3641.8|3650.9|3638.9|3654.3|3642.3|3646.8|3634.8|113
1624960500000|2021-06-29 09:55:00|3650.4|3638.4|3644.8|3632.8|3650.4|3638.4|3644.8|3632.8|132
1625020200000|2021-06-30 02:30:00|3701.9|3689.9|3740.2|3728.2|3740.7|3728.7|3701.8|3689.8|105
1625020500000|2021-06-30 02:35:00|3739.7|3727.7|3750.8|3738.8|3753.1|3741.1|3739.7|3727.7|186
1625020800000|2021-06-30 02:40:00|3751.2|3739.2|3758.4|3746.4|3758.4|3746.4|3750|3738|102
1625021100000|2021-06-30 02:45:00|3757.9|3745.9|3776.3|3764.3|3777.5|3765.5|3754.2|3742.2|167
1625021400000|2021-06-30 02:50:00|3776.7|3764.7|3777.1|3765.1|3779.4|3767.4|3776.6|3764.6|234
1625021700000|2021-06-30 02:55:00|3777|3765|3781.6|3769.6|3785.4|3773.4|3777|3765|395
1625022000000|2021-06-30 03:00:00|3782.1|3770.1|3776.8|3764.8|3782.2|3770.2|3776.6|3764.6|135
1625022300000|2021-06-30 03:05:00|3775.6|3763.6|3775.6|3763.6|3777.6|3765.6|3762.7|3742.7|223
1625022600000|2021-06-30 03:10:00|3775.1|3763.1|3789.2|3777.2|3789.2|3777.2|3773.6|3761.6|72
1625022900000|2021-06-30 03:15:00|3785.2|3773.2|3777.7|3765.7|3786.2|3774.2|3776.8|3764.8|13
1625023200000|2021-06-30 03:20:00|3777.8|3765.8|3769.6|3757.6|3778.4|3766.4|3766.2|3754.2|22
1625023500000|2021-06-30 03:25:00|3768.1|3756.1|3765.4|3753.4|3770|3758|3765.4|3753.4|32
1625023800000|2021-06-30 03:30:00|3764.7|3752.7|3767.4|3755.4|3769.9|3757.9|3764.7|3752.7|12
1625024100000|2021-06-30 03:35:00|3767.8|3755.8|3767.3|3755.3|3768.3|3756.3|3766.3|3754.3|11
1625024400000|2021-06-30 03:40:00|3767.1|3755.1|3757.3|3745.3|3767.3|3755.3|3757.3|3743.8|56
1625024700000|2021-06-30 03:45:00|3757.7|3745.7|3754.9|3742.9|3758.5|3746.5|3754.9|3742.9|26
1625025000000|2021-06-30 03:50:00|3753.9|3741.9|3763.7|3751.7|3764.5|3752.5|3752.5|3740.5|31
1625025300000|2021-06-30 03:55:00|3763.3|3751.3|3765|3753|3767.5|3755.5|3763.3|3751.3|37
1625025600000|2021-06-30 04:00:00|3765.4|3753.4|3764.3|3752.3|3766|3754|3763.1|3751.1|15
1625025900000|2021-06-30 04:05:00|3764.4|3752.4|3767.5|3755.5|3767.9|3755.9|3764.3|3752.3|13
1625026200000|2021-06-30 04:10:00|3767.7|3755.7|3773.3|3761.3|3773.5|3761.5|3767.3|3755.3|26
1625026500000|2021-06-30 04:15:00|3773.1|3761.1|3767.4|3755.4|3773.1|3761.1|3766.8|3754.8|40
1625026800000|2021-06-30 04:20:00|3767|3755|3767.5|3755.5|3768.1|3756.1|3766.3|3754.3|3
1625027100000|2021-06-30 04:25:00|3767.7|3755.7|3768.2|3756.2|3769|3757|3767.5|3755.5|69
1625034600000|2021-06-30 06:30:00|3755.9|3743.9|3762.7|3750.7|3766|3754|3750.5|3738.5|55
1625034900000|2021-06-30 06:35:00|3762.3|3750.3|3759.3|3747.3|3763.6|3751.6|3751.6|3739.6|18
1625035200000|2021-06-30 06:40:00|3758.8|3746.8|3760.8|3748.8|3767.1|3755.1|3757.8|3745.8|23
1625035500000|2021-06-30 06:45:00|3760.4|3748.4|3763.5|3751.5|3764.9|3752.9|3759.2|3747.2|16
1625035800000|2021-06-30 06:50:00|3763.1|3751.1|3758|3746|3764.3|3752.3|3758|3746|30
1625036100000|2021-06-30 06:55:00|3758.6|3746.6|3759.9|3747.9|3762.3|3750.3|3758.6|3746.6|19
1625036400000|2021-06-30 07:00:00|3760|3748|3756.4|3744.4|3760.4|3748.4|3754.8|3742.8|53
1625036700000|2021-06-30 07:05:00|3756.3|3744.3|3749.7|3737.7|3759.2|3747.2|3749.2|3737.2|0
1625037000000|2021-06-30 07:10:00|3750.1|3738.1|3746.6|3734.6|3753.6|3741.6|3744.2|3732.2|24
1625037300000|2021-06-30 07:15:00|3744.9|3732.9|3742.1|3730.1|3748.7|3736.7|3741.9|3729.9|76
1625037600000|2021-06-30 07:20:00|3742|3730|3728.4|3716.4|3742.4|3730.4|3727.8|3715.8|104
1625037900000|2021-06-30 07:25:00|3728.2|3716.2|3731.5|3719.5|3737.6|3725.6|3720.6|3708.6|215
1625038200000|2021-06-30 07:30:00|3731.7|3719.7|3741.8|3729.8|3742.4|3730.4|3730.2|3718.2|45
1625038500000|2021-06-30 07:35:00|3747.3|3735.3|3753.2|3741.2|3755.8|3743.8|3742.7|3730.7|6
1625038800000|2021-06-30 07:40:00|3753.7|3741.7|3752.2|3740.2|3755|3743|3748.4|3736.4|24
1625039100000|2021-06-30 07:45:00|3751.8|3739.8|3750.3|3738.3|3754.3|3742.3|3747.8|3735.8|7
1625039400000|2021-06-30 07:50:00|3749.8|3737.8|3738.8|3726.8|3750.3|3738.3|3737.9|3725.9|23
1625039700000|2021-06-30 07:55:00|3739.3|3727.3|3741.1|3729.1|3747.3|3735.3|3738.8|3726.8|22
1625040000000|2021-06-30 08:00:00|3741.5|3729.5|3727.8|3715.8|3741.5|3729.5|3726.6|3714.6|78
1625040300000|2021-06-30 08:05:00|3728.3|3716.3|3714.1|3702.1|3729.5|3717.5|3714.1|3702.1|150
1625040600000|2021-06-30 08:10:00|3714.9|3702.9|3716.9|3704.9|3720.1|3708.1|3713.9|3701.9|46
1625040900000|2021-06-30 08:15:00|3716.6|3704.6|3714.6|3702.6|3720.2|3708.2|3712.4|3700.4|50
1625041200000|2021-06-30 08:20:00|3715.8|3703.8|3711|3699|3720.6|3708.6|3706.1|3690.1|99
1625041500000|2021-06-30 08:25:00|3710|3698|3712.8|3700.8|3718.8|3706.8|3709|3697|11
1625041800000|2021-06-30 08:30:00|3711.8|3699.8|3698.6|3686.6|3713.4|3701.4|3698.6|3686.6|104
1625042100000|2021-06-30 08:35:00|3698.2|3686.2|3687.3|3675.3|3699.3|3687.3|3686.9|3674.9|138
1625042400000|2021-06-30 08:40:00|3686.4|3674.4|3688.5|3676.5|3695.8|3683.8|3683.2|3671.2|71
1625042700000|2021-06-30 08:45:00|3688.4|3676.4|3694.4|3682.4|3695|3683|3687.9|3675.9|24
1625043000000|2021-06-30 08:50:00|3694.3|3682.3|3697|3685|3705.4|3693.4|3693.4|3681.4|57
1625043300000|2021-06-30 08:55:00|3696.5|3684.5|3701.3|3689.3|3705.7|3693.7|3696.5|3684.5|0
1625043600000|2021-06-30 09:00:00|3701.4|3689.4|3694.8|3682.8|3701.4|3689.4|3691.8|3679.8|3
1625043900000|2021-06-30 09:05:00|3694.4|3682.4|3689.6|3677.6|3694.8|3682.8|3682.1|3670.1|45
1625044200000|2021-06-30 09:10:00|3690.1|3678.1|3688|3676|3695.4|3683.4|3685.7|3673.7|79
1625044500000|2021-06-30 09:15:00|3688.4|3676.4|3686.9|3674.9|3691.3|3679.3|3684.4|3672.4|62
1625044800000|2021-06-30 09:20:00|3686.4|3674.4|3692|3680|3695.2|3683.2|3684.1|3672.1|54
1625045100000|2021-06-30 09:25:00|3692.4|3680.4|3696.7|3684.7|3702.5|3689.5|3692.4|3679.4|16
1625045400000|2021-06-30 09:30:00|3696.6|3684.6|3693.5|3681.5|3704.7|3692.7|3692.4|3680.4|22
1625045700000|2021-06-30 09:35:00|3694|3682|3696.8|3684.8|3700.8|3688.8|3692.7|3680.7|5
1625046000000|2021-06-30 09:40:00|3696.1|3684.1|3691.5|3679.5|3696.4|3684.4|3691.5|3679.5|60
1625046300000|2021-06-30 09:45:00|3691.4|3679.4|3679.5|3667.5|3691.5|3679.5|3679.5|3667.5|100
1625046600000|2021-06-30 09:50:00|3679.3|3667.3|3681|3669|3681.3|3669.3|3670.3|3658.3|278
1625046900000|2021-06-30 09:55:00|3681.1|3669.1|3679.6|3667.6|3682|3670|3671.5|3651.5|176
1625106600000|2021-07-01 02:30:00|3819|3803|3833|3821|3837.8|3825.8|3812.4|3797.8|118
1625106900000|2021-07-01 02:35:00|3833.5|3821.5|3833.4|3821.4|3839|3827|3829.5|3817.5|50
1625107200000|2021-07-01 02:40:00|3833.5|3821.5|3832.8|3820.8|3834.6|3822.6|3829.5|3817.5|80
1625107500000|2021-07-01 02:45:00|3833.2|3821.2|3836|3824|3838.3|3826.3|3832.1|3820.1|140
1625107800000|2021-07-01 02:50:00|3835.3|3823.3|3826.5|3814.5|3837.7|3825.7|3825.6|3813.6|50
1625108100000|2021-07-01 02:55:00|3826.1|3814.1|3831.8|3819.8|3832.6|3820.6|3824.5|3812.5|24
1625108400000|2021-07-01 03:00:00|3831.7|3819.7|3831.8|3819.8|3832.1|3820.1|3826.4|3814.4|19
1625108700000|2021-07-01 03:05:00|3832.6|3820.6|3827.8|3815.8|3832.8|3820.8|3827.8|3815.8|15
1625109000000|2021-07-01 03:10:00|3828.3|3816.3|3841.6|3829.6|3849|3837|3828.3|3816.3|32
1625109300000|2021-07-01 03:15:00|3841.1|3829.1|3834.9|3822.9|3841.6|3829.6|3831.3|3819.3|7
1625109600000|2021-07-01 03:20:00|3835.4|3823.4|3836.8|3824.8|3840.1|3828.1|3832.8|3820.8|23
1625109900000|2021-07-01 03:25:00|3837.6|3825.6|3836.2|3824.2|3839.7|3827.7|3833.7|3821.7|4
1625110200000|2021-07-01 03:30:00|3835.5|3823.5|3839|3827|3842.6|3830.6|3835.2|3823.2|8
1625110500000|2021-07-01 03:35:00|3839.1|3827.1|3841|3829|3844.2|3832.2|3839.1|3827.1|60
1625110800000|2021-07-01 03:40:00|3841.5|3829.5|3840.8|3828.8|3842|3830|3839.1|3827.1|6
1625111100000|2021-07-01 03:45:00|3841.3|3829.3|3839.3|3827.3|3842.9|3830.9|3839.1|3827.1|1
1625111400000|2021-07-01 03:50:00|3839.4|3827.4|3831.7|3819.7|3839.6|3827.6|3830.8|3818.8|18
1625111700000|2021-07-01 03:55:00|3831.3|3819.3|3833.2|3821.2|3833.7|3821.7|3830.8|3818.8|3
1625112000000|2021-07-01 04:00:00|3833.5|3821.5|3825.5|3813.5|3833.7|3821.7|3825.1|3813.1|7
1625112300000|2021-07-01 04:05:00|3825.9|3813.9|3827.4|3815.4|3828.4|3816.4|3825.9|3813.9|22
1625112600000|2021-07-01 04:10:00|3827.3|3815.3|3828|3816|3828.4|3816.4|3826.9|3814.9|25
1625112900000|2021-07-01 04:15:00|3828.2|3816.2|3823.5|3811.5|3831|3819|3823.5|3811.5|40
1625113200000|2021-07-01 04:20:00|3823.6|3811.6|3820.6|3808.6|3824.1|3812.1|3818.3|3806.3|32
1625113500000|2021-07-01 04:25:00|3820.7|3808.7|3816.6|3804.6|3821.8|3809.8|3810.8|3798.8|67
1625121000000|2021-07-01 06:30:00|3812.9|3800.9|3822.5|3810.5|3831.8|3819.8|3812.4|3800.4|3
1625121300000|2021-07-01 06:35:00|3823.1|3811.1|3822.3|3810.3|3825.8|3813.8|3819.5|3806|12
1625121600000|2021-07-01 06:40:00|3822.4|3810.4|3826.8|3814.8|3830.3|3818.3|3822.1|3810.1|25
1625121900000|2021-07-01 06:45:00|3826.9|3814.9|3809.6|3797.6|3827.4|3815.4|3807.9|3795.9|37
1625122200000|2021-07-01 06:50:00|3809.4|3797.4|3812.3|3800.3|3815|3803|3807.1|3795.1|41
1625122500000|2021-07-01 06:55:00|3811.9|3799.9|3807.3|3795.3|3814|3802|3807.3|3795.3|50
1625122800000|2021-07-01 07:00:00|3806.9|3794.9|3788|3776|3806.9|3794.9|3785.1|3773.1|33
1625123100000|2021-07-01 07:05:00|3788.1|3776.1|3779.7|3767.7|3789.3|3777.3|3778.7|3766.7|13
1625123400000|2021-07-01 07:10:00|3779.6|3767.6|3780.5|3768.5|3781.6|3769.6|3773.9|3761.9|78
1625123700000|2021-07-01 07:15:00|3780.1|3768.1|3771.4|3759.4|3784.6|3772|3771.4|3757.1|56
1625124000000|2021-07-01 07:20:00|3771.5|3759.5|3780.6|3768.6|3782.8|3770.8|3769.6|3757.6|19
1625124300000|2021-07-01 07:25:00|3780.5|3768.5|3788.7|3776.7|3788.7|3776.7|3777|3765|19
1625124600000|2021-07-01 07:30:00|3788.3|3776.3|3797.1|3785.1|3798.5|3786.5|3788.3|3776.3|53
1625124900000|2021-07-01 07:35:00|3797.3|3785.3|3788.5|3776.5|3797.6|3785.6|3788|3776|22
1625125200000|2021-07-01 07:40:00|3788.8|3776.8|3790.1|3778.1|3793.1|3779.4|3786.2|3774.2|20
1625125500000|2021-07-01 07:45:00|3790.4|3778.4|3782.9|3770.9|3795.1|3783.1|3778.2|3766.2|25
1625125800000|2021-07-01 07:50:00|3783.1|3771.1|3778.7|3766.7|3783.4|3771.4|3776.5|3764.5|40
1625126100000|2021-07-01 07:55:00|3779.2|3767.2|3789.2|3777.2|3791.2|3778.7|3779.2|3767.2|0
1625126400000|2021-07-01 08:00:00|3790.2|3774.2|3789.7|3777.7|3790.2|3777.7|3783.8|3771.8|1
1625126700000|2021-07-01 08:05:00|3790|3778|3783.7|3771.7|3790.7|3778.7|3781.2|3769|0
1625127000000|2021-07-01 08:10:00|3783.2|3771.2|3786.5|3774.5|3795|3783|3783.2|3771.2|0
1625127300000|2021-07-01 08:15:00|3785.4|3773.4|3790.5|3778.5|3793.5|3781.5|3781.4|3769.4|0
1625127600000|2021-07-01 08:20:00|3790.2|3778.2|3790.5|3778.5|3795.2|3782.1|3788.6|3776.6|0
1625127900000|2021-07-01 08:25:00|3790.1|3778.1|3786.6|3774.6|3793|3781|3786.6|3774.6|1
1625128200000|2021-07-01 08:30:00|3787|3775|3792.5|3780.5|3792.6|3780.6|3786.6|3774.6|7
1625128500000|2021-07-01 08:35:00|3792.9|3780.9|3802.2|3790.2|3804.1|3792.1|3792.9|3780.9|71
1625128800000|2021-07-01 08:40:00|3800.7|3788.7|3792.9|3780.9|3801.9|3789.9|3792.9|3780.9|1
1625129100000|2021-07-01 08:45:00|3793.4|3781.4|3793.2|3781.2|3796.4|3784.4|3790.2|3778.2|2
1625129400000|2021-07-01 08:50:00|3793.7|3781.7|3787.8|3775.8|3793.7|3781.7|3784|3771.1|7
1625129700000|2021-07-01 08:55:00|3788.2|3776.2|3797.8|3785.8|3797.8|3785.8|3787.8|3775.8|0
1625130000000|2021-07-01 09:00:00|3798.2|3786.2|3796.7|3780.7|3799.8|3787.2|3794.2|3779.3|3
1625130300000|2021-07-01 09:05:00|3794.2|3782.2|3796.9|3784.9|3802.4|3790.4|3794.2|3780.6|2
1625130600000|2021-07-01 09:10:00|3796.8|3784.8|3797.5|3785.5|3799.2|3787.2|3791.8|3779.8|1
1625130900000|2021-07-01 09:15:00|3797.9|3785.9|3795.9|3783.9|3798.8|3786.8|3795.9|3783.9|7
1625131200000|2021-07-01 09:20:00|3795.5|3783.5|3799.7|3787.7|3799.7|3787.7|3793.4|3781.4|0
1625131500000|2021-07-01 09:25:00|3799.8|3787.8|3788.3|3776.3|3799.8|3787.8|3787.1|3775.1|6
1625131800000|2021-07-01 09:30:00|3787.6|3775.6|3788.2|3776.2|3795.5|3781.9|3787.6|3775.6|2
1625132100000|2021-07-01 09:35:00|3788.4|3776.4|3790.4|3778.4|3792|3780|3786.4|3774.4|7
1625132400000|2021-07-01 09:40:00|3790.7|3778.7|3784.7|3772.7|3791.2|3779.2|3784.7|3772.7|10
1625132700000|2021-07-01 09:45:00|3783.1|3771.1|3776.1|3764.1|3784.4|3772.4|3773|3761|41
1625133000000|2021-07-01 09:50:00|3775.6|3763.6|3780.6|3768.6|3785.2|3773.2|3774.2|3762.2|82
1625133300000|2021-07-01 09:55:00|3780.2|3768.2|3776.4|3764.4|3780.4|3768.4|3774.6|3762.6|74
1625193000000|2021-07-02 02:30:00|3809.8|3797.8|3806|3794|3811.4|3797.8|3791.4|3779.4|52
1625193300000|2021-07-02 02:35:00|3806.8|3794.8|3814|3802|3814.8|3802.8|3806.8|3794.8|46
1625193600000|2021-07-02 02:40:00|3813.8|3801.8|3811|3799|3815|3803|3811|3799|31
1625193900000|2021-07-02 02:45:00|3810.7|3798.7|3805.2|3793.2|3810.7|3798.7|3800.8|3788.8|10
1625194200000|2021-07-02 02:50:00|3804.9|3792.9|3806.2|3794.2|3808.6|3796.6|3798.6|3786.6|29
1625194500000|2021-07-02 02:55:00|3805.9|3793.9|3803.9|3791.9|3806.4|3794.4|3802.6|3790.6|0
1625194800000|2021-07-02 03:00:00|3803.8|3791.8|3807.3|3795.3|3811.2|3799.2|3803|3791|13
1625195100000|2021-07-02 03:05:00|3807.6|3795.6|3808.8|3796.8|3809.9|3797.9|3804.6|3792.6|0
1625195400000|2021-07-02 03:10:00|3809.1|3797.1|3799|3787|3811.8|3799.8|3799|3787|16
1625195700000|2021-07-02 03:15:00|3799.3|3787.3|3804|3792|3805.2|3793.2|3798.3|3786.3|2
1625196000000|2021-07-02 03:20:00|3803.7|3791.7|3794.2|3782.2|3803.9|3791.9|3791.2|3779.2|30
1625196300000|2021-07-02 03:25:00|3794.6|3782.6|3801|3789|3802.7|3790.7|3794.6|3782.6|6
1625196600000|2021-07-02 03:30:00|3800.9|3788.9|3798.8|3786.8|3802.2|3790.2|3798.2|3786.2|17
1625196900000|2021-07-02 03:35:00|3798.6|3786.6|3799.6|3787.6|3801.9|3789.9|3798|3786|12
1625197200000|2021-07-02 03:40:00|3799.3|3787.3|3797.2|3785.2|3800.9|3788.9|3797.2|3785.2|1
1625197500000|2021-07-02 03:45:00|3797.6|3785.6|3800.7|3788.7|3800.7|3788.7|3797.2|3785.2|0
1625197800000|2021-07-02 03:50:00|3800.5|3788.5|3800.6|3788.6|3803.1|3791.1|3800.1|3788.1|15
1625198100000|2021-07-02 03:55:00|3800.1|3788.1|3804|3792|3804|3792|3798.9|3785.2|33
1625198400000|2021-07-02 04:00:00|3803.9|3791.9|3802.4|3790.4|3803.9|3791.9|3800.6|3788.6|50
1625198700000|2021-07-02 04:05:00|3802|3790|3801.4|3789.4|3802.2|3790.2|3801|3789|7
1625199000000|2021-07-02 04:10:00|3800.7|3788.7|3800.6|3788.6|3801|3789|3799|3787|6
1625199300000|2021-07-02 04:15:00|3800.8|3788.8|3800|3788|3800.8|3788.8|3799.6|3787.6|2
1625199600000|2021-07-02 04:20:00|3800.1|3788.1|3799.6|3787.6|3800.9|3788.9|3799.3|3787.3|2
1625199900000|2021-07-02 04:25:00|3799.7|3787.7|3797.6|3785.6|3801.8|3789.8|3797.4|3785.4|13
1625207400000|2021-07-02 06:30:00|3810.1|3798.1|3818|3806|3818.5|3806.5|3805.1|3793.1|90
1625207700000|2021-07-02 06:35:00|3818.1|3806.1|3820.9|3808.9|3832|3820|3818.1|3806.1|57
1625208000000|2021-07-02 06:40:00|3820.6|3808.6|3813.3|3801.3|3820.6|3808.6|3809.2|3795.2|3
1625208300000|2021-07-02 06:45:00|3813.6|3801.6|3821.3|3809.3|3825.9|3813.9|3813.6|3801.6|61
1625208600000|2021-07-02 06:50:00|3821.1|3809.1|3819.8|3807.8|3821.1|3809.1|3809.5|3795.7|20
1625208900000|2021-07-02 06:55:00|3819.4|3807.4|3819.6|3807.6|3821.5|3809.5|3817.9|3805.9|1
1625209200000|2021-07-02 07:00:00|3819.1|3807.1|3809|3797|3821.5|3809.5|3808.8|3796.8|59
1625209500000|2021-07-02 07:05:00|3808.8|3796.8|3816.7|3804.7|3819.2|3807.2|3805.8|3793.8|0
1625209800000|2021-07-02 07:10:00|3817.7|3805.7|3812.7|3800.7|3821.5|3809.5|3811.7|3799.7|0
1625210100000|2021-07-02 07:15:00|3813|3801|3817.8|3805.8|3819.1|3807.1|3811.7|3799.7|2
1625210400000|2021-07-02 07:20:00|3818|3806|3822.5|3810.5|3822.5|3810.5|3813.5|3801.5|4
1625210700000|2021-07-02 07:25:00|3822.8|3810.8|3831.8|3819.8|3833.9|3821.9|3822.5|3810.5|94
1625211000000|2021-07-02 07:30:00|3832.3|3820.3|3828|3816|3834.2|3822.2|3826.5|3814.5|3
1625211300000|2021-07-02 07:35:00|3827.7|3815.7|3831|3819|3832.9|3820.9|3825.5|3813.5|1
1625211600000|2021-07-02 07:40:00|3831.4|3819.4|3828.2|3816.2|3831.4|3819.4|3825.3|3813.3|4
1625211900000|2021-07-02 07:45:00|3828.7|3816.7|3824.8|3812.8|3830.5|3818.5|3824.8|3812.8|0
1625212200000|2021-07-02 07:50:00|3825.2|3813.2|3828.3|3816.3|3832.5|3820.5|3825.2|3813.2|0
1625212500000|2021-07-02 07:55:00|3828.8|3816.8|3831.3|3819.3|3832.1|3820.1|3826.8|3814.8|5
1625212800000|2021-07-02 08:00:00|3831.5|3819.5|3830|3818|3832|3820|3827|3815|1
1625213100000|2021-07-02 08:05:00|3830.5|3818.5|3826.5|3814.5|3831|3819|3825.5|3813.5|0
1625213400000|2021-07-02 08:10:00|3826|3814|3848.3|3836.3|3849.3|3837.3|3826|3814|27
1625213700000|2021-07-02 08:15:00|3848.6|3836.6|3848.3|3836.3|3853.6|3841.6|3844.3|3832.3|1
1625214000000|2021-07-02 08:20:00|3848.5|3836.5|3846|3834|3848.5|3836.5|3843|3831|1
1625214300000|2021-07-02 08:25:00|3845.6|3833.6|3843.2|3831.2|3845.6|3833.6|3840.3|3828.3|2
1625214600000|2021-07-02 08:30:00|3843.5|3831.5|3846|3834|3849.7|3837.7|3839.5|3827.5|13
1625214900000|2021-07-02 08:35:00|3846.2|3834.2|3853.2|3841.2|3853.6|3841.6|3845|3833|13
1625215200000|2021-07-02 08:40:00|3852.9|3840.9|3853.8|3841.8|3854.7|3842.7|3849.3|3829.7|11
1625215500000|2021-07-02 08:45:00|3853.5|3841.5|3855.7|3843.7|3855.7|3843.7|3851.2|3839.2|0
1625215800000|2021-07-02 08:50:00|3855.8|3843.8|3857.2|3845.2|3864.2|3852.2|3854.9|3842.9|24
1625216100000|2021-07-02 08:55:00|3857.7|3845.7|3857.5|3845.5|3862|3850|3854|3842|13
1625216400000|2021-07-02 09:00:00|3856.8|3844.8|3847.2|3835.2|3856.8|3844.8|3843|3831|28
1625216700000|2021-07-02 09:05:00|3846.5|3834.5|3847.5|3835.5|3849.9|3837.9|3843|3831|14
1625217000000|2021-07-02 09:10:00|3848|3836|3840.4|3828.4|3851.7|3839.7|3839.1|3827.1|23
1625217300000|2021-07-02 09:15:00|3840.3|3828.3|3839.8|3827.8|3847.1|3835.1|3839.1|3827.1|2
1625217600000|2021-07-02 09:20:00|3839.6|3827.6|3839.1|3827.1|3843.7|3831.7|3835.8|3823.8|17
1625217900000|2021-07-02 09:25:00|3838.6|3826.6|3837.6|3825.6|3841.6|3829.6|3833.8|3821.8|14
1625218200000|2021-07-02 09:30:00|3838|3826|3848.7|3836.7|3850|3838|3837.6|3825.6|15
1625218500000|2021-07-02 09:35:00|3849.2|3837.2|3846.3|3834.3|3849.7|3837.7|3844.4|3832.4|0
1625218800000|2021-07-02 09:40:00|3846.2|3834.2|3846.4|3834.4|3847.7|3835.7|3844.1|3832.1|1
1625219100000|2021-07-02 09:45:00|3845.7|3833.7|3833.7|3821.7|3846.5|3834.5|3832.2|3820.2|54
1625219400000|2021-07-02 09:50:00|3834.1|3822.1|3833.1|3821.1|3836.3|3824.3|3822.6|3810.6|9
1625219700000|2021-07-02 09:55:00|3832.9|3820.9|3852.2|3840.2|3852.2|3840.2|3829.1|3815.4|20
1625452200000|2021-07-05 02:30:00|3812.8|3800.8|3798.6|3786.6|3813.8|3800.8|3795.7|3783.7|7
1625452500000|2021-07-05 02:35:00|3798.1|3786.1|3790.5|3778.5|3798.1|3786.1|3788.9|3775.7|10
1625452800000|2021-07-05 02:40:00|3789.9|3777.9|3801.5|3789.5|3802.4|3790.4|3787.3|3774.1|24
1625453100000|2021-07-05 02:45:00|3801.6|3789.6|3808|3796|3810.6|3797.9|3801.2|3789.2|10
1625453400000|2021-07-05 02:50:00|3808.3|3796.3|3829.3|3817.3|3830.7|3818.7|3808.3|3796.3|14
1625453700000|2021-07-05 02:55:00|3829.5|3817.5|3827.2|3815.2|3830.4|3818.4|3820.9|3808.9|21
1625454000000|2021-07-05 03:00:00|3827.4|3815.4|3832.5|3820.5|3835.6|3823.6|3824.5|3812.5|14
1625454300000|2021-07-05 03:05:00|3832|3820|3829.5|3817.5|3834.5|3822.5|3827.2|3815.2|117
1625454600000|2021-07-05 03:10:00|3830.3|3818.3|3841.5|3829.5|3841.5|3829.5|3827.5|3815.5|0
1625454900000|2021-07-05 03:15:00|3841.2|3829.2|3832.5|3820.5|3841.5|3829.5|3826.5|3814.5|1
1625455200000|2021-07-05 03:20:00|3832.2|3820.2|3828.8|3816.8|3834|3822|3828.8|3816.8|9
1625455500000|2021-07-05 03:25:00|3828.5|3816.5|3829.7|3817.7|3831.8|3819.8|3827|3815|0
1625455800000|2021-07-05 03:30:00|3829.3|3817.3|3841.9|3829.9|3847.8|3835.8|3828.8|3816.8|36
1625456100000|2021-07-05 03:35:00|3841.6|3829.6|3848.9|3836.9|3848.9|3836.9|3835.4|3823.4|20
1625456400000|2021-07-05 03:40:00|3848.6|3836.6|3850.2|3838.2|3854.9|3842.9|3841.7|3821.7|39
1625456700000|2021-07-05 03:45:00|3850.5|3838.5|3855.6|3843.6|3857.3|3845.3|3843.4|3823.4|25
1625457000000|2021-07-05 03:50:00|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3853.1|3841.1|0
1625457300000|2021-07-05 03:55:00|3856.3|3844.3|3867.1|3855.1|3867.5|3855.5|3855.8|3843.8|55
1625457600000|2021-07-05 04:00:00|3867.5|3855.5|3877.4|3865.4|3878.8|3866.8|3867|3855|30
1625457900000|2021-07-05 04:05:00|3877.7|3865.7|3881.6|3869.6|3883.7|3871.7|3871.8|3859.8|12
1625458200000|2021-07-05 04:10:00|3882.4|3870.4|3881.2|3869.2|3887.7|3875.7|3876.6|3864.6|8
1625458500000|2021-07-05 04:15:00|3880.8|3868.8|3884.7|3872.7|3885.7|3873.7|3880.7|3868.7|4
1625458800000|2021-07-05 04:20:00|3884.9|3872.9|3890.9|3878.9|3891.3|3879.3|3884.9|3872.9|20
1625459100000|2021-07-05 04:25:00|3890.7|3878.7|3885|3873|3890.7|3878.7|3881.8|3869.8|1
1625466600000|2021-07-05 06:30:00|3866.2|3854.2|3863.5|3851.5|3867.7|3855.7|3858.4|3846.4|48
1625466900000|2021-07-05 06:35:00|3864.2|3852.2|3890.8|3878.8|3895.6|3883.6|3864.2|3852.2|60
1625467200000|2021-07-05 06:40:00|3891.1|3879.1|3899.2|3887.2|3900.1|3888.1|3891.1|3879.1|29
1625467500000|2021-07-05 06:45:00|3899.4|3887.4|3905.1|3893.1|3906.8|3894.8|3896.4|3884.4|32
1625467800000|2021-07-05 06:50:00|3904.2|3892.2|3904.1|3892.1|3911.2|3899.2|3902.9|3890.9|10
1625468100000|2021-07-05 06:55:00|3903.3|3891.3|3898.8|3886.8|3903.8|3891.8|3896.2|3883.5|3
1625468400000|2021-07-05 07:00:00|3898.2|3886.2|3905.2|3893.2|3909.5|3897.5|3897|3885|5
1625468700000|2021-07-05 07:05:00|3904.9|3892.9|3907.4|3895.4|3908.2|3896.2|3903.7|3890.9|0
1625469000000|2021-07-05 07:10:00|3907.2|3895.2|3899.2|3887.2|3907.2|3895.2|3896.3|3884.3|0
1625469300000|2021-07-05 07:15:00|3900|3888|3900.4|3888.4|3901.9|3889.9|3897.9|3885.9|0
1625469600000|2021-07-05 07:20:00|3900.2|3888.2|3896.5|3884.5|3901|3889|3891|3879|0
1625469900000|2021-07-05 07:25:00|3896|3884|3899.4|3887.4|3901.3|3889.3|3893|3881|0
1625470200000|2021-07-05 07:30:00|3899.9|3887.9|3907.9|3895.9|3909.3|3897.3|3898.7|3886.7|2
1625470500000|2021-07-05 07:35:00|3908.2|3896.2|3901.9|3889.9|3908.4|3896.4|3901.4|3889.4|0
1625470800000|2021-07-05 07:40:00|3902.2|3890.2|3899.9|3887.9|3903.4|3891.4|3898.4|3886.4|0
1625471100000|2021-07-05 07:45:00|3900.4|3888.4|3894.9|3882.9|3901.4|3889.4|3894.9|3882.9|0
1625471400000|2021-07-05 07:50:00|3895.4|3883.4|3902|3890|3902|3890|3895.4|3883.4|1
1625471700000|2021-07-05 07:55:00|3901.8|3889.8|3904.9|3892.9|3906.4|3894.4|3901.3|3889.3|0
1625472000000|2021-07-05 08:00:00|3905.2|3893.2|3920.5|3908.5|3923.3|3911.3|3905.2|3893.2|25
1625472300000|2021-07-05 08:05:00|3920.8|3908.8|3920|3908|3921.5|3909.5|3919.8|3907.8|12
1625472600000|2021-07-05 08:10:00|3920.2|3908.2|3926.2|3914.2|3926.2|3914.2|3920|3908|29
1625472900000|2021-07-05 08:15:00|3926.8|3914.8|3928.6|3916.6|3928.8|3916.8|3926.2|3914.2|28
1625473200000|2021-07-05 08:20:00|3928.4|3916.4|3927.6|3915.6|3928.7|3916.7|3927.3|3915.3|11
1625473500000|2021-07-05 08:25:00|3928.1|3916.1|3925.6|3913.6|3931.4|3919.4|3925.3|3913.3|34
1625473800000|2021-07-05 08:30:00|3925.8|3913.8|3924|3912|3926.6|3914.6|3921.6|3909.6|0
1625474100000|2021-07-05 08:35:00|3923.5|3911.5|3922|3910|3924|3912|3920|3908|8
1625474400000|2021-07-05 08:40:00|3922.3|3910.3|3928.8|3916.8|3930|3918|3910.9|3890.9|11
1625474700000|2021-07-05 08:45:00|3929.2|3917.2|3921.8|3909.8|3929.8|3917.8|3911.1|3891.1|7
1625475000000|2021-07-05 08:50:00|3922.1|3910.1|3923.8|3911.8|3926.8|3914.8|3921.8|3909.8|0
1625475300000|2021-07-05 08:55:00|3924.3|3912.3|3918.9|3906.9|3927.6|3915.6|3918.3|3906.3|15
1625475600000|2021-07-05 09:00:00|3919.4|3907.4|3911.8|3899.8|3919.9|3907.9|3910.9|3898.9|1
1625475900000|2021-07-05 09:05:00|3911.2|3899.2|3916.8|3904.8|3917.8|3905.8|3910.8|3898.8|1
1625476200000|2021-07-05 09:10:00|3916.5|3904.5|3914.5|3902.5|3919.5|3907.5|3914|3902|1
1625476500000|2021-07-05 09:15:00|3914.2|3902.2|3903.5|3891.5|3914.5|3902.5|3901.5|3889.5|0
1625476800000|2021-07-05 09:20:00|3902.9|3890.9|3901.6|3889.6|3904.4|3892.4|3895.1|3883.1|32
1625477100000|2021-07-05 09:25:00|3901.1|3889.1|3895.8|3883.8|3901.6|3889.6|3895|3883|11
1625477400000|2021-07-05 09:30:00|3896.5|3884.5|3897.9|3885.9|3898.3|3886.3|3895.1|3883.1|12
1625477700000|2021-07-05 09:35:00|3898.3|3886.3|3911.5|3899.5|3921.7|3909.7|3898.3|3886.3|53
1625478000000|2021-07-05 09:40:00|3911.8|3899.8|3905.7|3893.7|3920.1|3908.1|3904.8|3892.8|20
1625478300000|2021-07-05 09:45:00|3905.5|3893.5|3917|3905|3917|3905|3902.9|3890.9|8
1625478600000|2021-07-05 09:50:00|3917.5|3905.5|3922.7|3910.7|3925.3|3913.3|3916.5|3904.5|34
1625478900000|2021-07-05 09:55:00|3922.9|3910.9|3931.9|3919.9|3932.2|3920.2|3919.6|3907.6|45
1625538600000|2021-07-06 02:30:00|3957.2|3945.2|3966.3|3954.3|3969.5|3957.5|3939.9|3927.9|12
1625538900000|2021-07-06 02:35:00|3967.5|3955.5|3988.2|3976.2|3994.2|3982.2|3967.5|3955.5|31
1625539200000|2021-07-06 02:40:00|3988|3976|3983.2|3971.2|3989.5|3977.5|3978.5|3966.5|0
1625539500000|2021-07-06 02:45:00|3983|3971|3985.7|3973.7|3992.4|3980.4|3982.7|3970.7|0
1625539800000|2021-07-06 02:50:00|3986.2|3974.2|3973.4|3961.4|3990.4|3978.4|3972.9|3960.9|5
1625540100000|2021-07-06 02:55:00|3973.1|3961.1|3968.3|3956.3|3980.9|3968.9|3966.8|3954.8|0
1625540400000|2021-07-06 03:00:00|3968.1|3956.1|3971.5|3959.5|3972.8|3960.8|3964.8|3952.8|0
1625540700000|2021-07-06 03:05:00|3971.3|3959.3|3991.3|3979.3|3991.3|3979.3|3971.3|3959.1|24
1625541000000|2021-07-06 03:10:00|3991|3979|3987.8|3975.8|3998.5|3986.5|3981.1|3969.1|11
1625541300000|2021-07-06 03:15:00|3988.8|3976.8|3989.4|3977.4|3993.2|3981.2|3982.5|3970.5|26
1625541600000|2021-07-06 03:20:00|3988.9|3976.9|3976.5|3964.5|3988.9|3976.9|3975.6|3963.6|0
1625541900000|2021-07-06 03:25:00|3975.6|3963.6|3977.9|3965.9|3978.2|3966.2|3971.5|3959.5|4
1625542200000|2021-07-06 03:30:00|3978.2|3966.2|3981.8|3969.8|3986.1|3974.1|3977.9|3965.9|20
1625542500000|2021-07-06 03:35:00|3981.6|3969.6|3984.5|3972.5|3985.3|3973.3|3981.1|3969.1|16
1625542800000|2021-07-06 03:40:00|3984.3|3972.3|3981.8|3969.8|3985.8|3973.8|3978.8|3966.8|2
1625543100000|2021-07-06 03:45:00|3982.3|3970.3|3988.2|3976.2|3989.3|3977.3|3982.3|3970.3|16
1625543400000|2021-07-06 03:50:00|3988.7|3976.7|3984.5|3972.5|3988.7|3976.7|3981.3|3969.3|0
1625543700000|2021-07-06 03:55:00|3985.1|3973.1|3983.8|3971.8|3987.2|3975.2|3982|3970|8
1625544000000|2021-07-06 04:00:00|3983.5|3971.5|3986.8|3974.8|3986.8|3974.8|3983|3971|8
1625544300000|2021-07-06 04:05:00|3987.1|3975.1|3990|3978|3990.3|3978.3|3985.9|3965.9|69
1625544600000|2021-07-06 04:10:00|3989.4|3977.4|3987.3|3975.3|3990|3978|3981.1|3969.1|5
1625544900000|2021-07-06 04:15:00|3987|3975|4011.1|3999.1|4012|3999.1|3985.1|3973.1|46
1625545200000|2021-07-06 04:20:00|4011.8|3999.8|4003.9|3991.9|4015|4003|3996|3976|33
1625545500000|2021-07-06 04:25:00|4003.2|3991.2|3993.8|3981.8|4003.9|3991.9|3993.2|3981.2|54
1625553000000|2021-07-06 06:30:00|4013.6|4001.6|4013.7|4001.7|4020.3|4008.3|4007.3|3995.3|53
1625553300000|2021-07-06 06:35:00|4013.5|4001.5|4002.9|3990.9|4013.5|4001.5|4001.2|3989.2|98
1625553600000|2021-07-06 06:40:00|4003.5|3991.5|4003.5|3991.5|4009.6|3997.6|4003.3|3991.3|31
1625553900000|2021-07-06 06:45:00|4003.3|3991.3|4000|3988|4004.5|3992.5|3995.7|3983.7|31
1625554200000|2021-07-06 06:50:00|3999.7|3987.7|3998.7|3986.7|4004.2|3992.2|3998.4|3986.4|0
1625554500000|2021-07-06 06:55:00|3999.2|3987.2|3992.2|3980.2|3999.7|3987.7|3991.3|3979.3|28
1625554800000|2021-07-06 07:00:00|3991.7|3979.7|3993.2|3981.2|3995.2|3983.2|3988.7|3976.7|10
1625555100000|2021-07-06 07:05:00|3993.7|3981.7|3998.8|3986.8|4001.3|3989.3|3992.4|3980.4|15
1625555400000|2021-07-06 07:10:00|3999.3|3987.3|3999.3|3987.3|4000.6|3988.6|3998.1|3986.1|0
1625555700000|2021-07-06 07:15:00|3998.8|3986.8|3998.2|3986.2|3999.7|3987.7|3994.8|3982.8|2
1625556000000|2021-07-06 07:20:00|3997.9|3985.9|3997.7|3985.7|3999.7|3987.7|3997.7|3985.7|0
1625556300000|2021-07-06 07:25:00|3998.2|3986.2|3988.8|3976.8|3998.2|3986.2|3980.8|3968.8|36
1625556600000|2021-07-06 07:30:00|3989.3|3977.3|3974.9|3958.9|3989.5|3977.5|3969.8|3955.1|71
1625556900000|2021-07-06 07:35:00|3975.2|3959.2|3967.2|3951.2|3981.1|3965.9|3962.9|3950|13
1625557200000|2021-07-06 07:40:00|3964.9|3952.9|3964.1|3952.1|3967.9|3955.9|3958.5|3946.5|71
1625557500000|2021-07-06 07:45:00|3965.1|3953.1|3979.3|3967.3|3979.8|3967.8|3963.1|3951.1|1
1625557800000|2021-07-06 07:50:00|3979.8|3967.8|3981.8|3969.8|3985.2|3973.2|3978.1|3966.1|35
1625558100000|2021-07-06 07:55:00|3982.3|3970.3|3989.3|3977.3|3992.4|3980.4|3980.7|3967.7|14
1625558400000|2021-07-06 08:00:00|3989.6|3977.6|3989.4|3977.4|4000.1|3987.8|3988.9|3969.3|9
1625558700000|2021-07-06 08:05:00|3988.4|3976.4|3989.3|3973.3|3990.8|3978.3|3984|3970.6|1
1625559000000|2021-07-06 08:10:00|3989.8|3973.8|3990.1|3978.1|3997.6|3983.9|3988.3|3973.8|1
1625559300000|2021-07-06 08:15:00|3989.9|3977.9|3992.1|3980.1|3994.8|3982.6|3989.6|3976.7|0
1625559600000|2021-07-06 08:20:00|3991.8|3979.8|3977.3|3965.3|3998.2|3986.2|3975.5|3961.1|3
1625559900000|2021-07-06 08:25:00|3978.8|3962.8|3984.6|3972.6|3986.5|3974.1|3975|3961.3|0
1625560200000|2021-07-06 08:30:00|3985.1|3973.1|3985.1|3973.1|3991.4|3977.6|3979.3|3965.3|0
1625560500000|2021-07-06 08:35:00|3983.6|3971.6|3991.5|3979.5|3991.9|3979.9|3980.6|3966.6|0
1625560800000|2021-07-06 08:40:00|3991.7|3979.7|3995.6|3983.6|3997.6|3985.6|3990.8|3978.8|19
1625561100000|2021-07-06 08:45:00|3997.1|3981.1|3994.2|3982.2|3998.2|3986.2|3991|3975|1
1625561400000|2021-07-06 08:50:00|3994.4|3982.4|3989|3977|3996.4|3983.6|3985.5|3972.2|5
1625561700000|2021-07-06 08:55:00|3989.3|3977.3|3992.2|3976.2|3997.1|3985.1|3986.2|3972|1
1625562000000|2021-07-06 09:00:00|3992.5|3976.5|3962.6|3950.6|3992.5|3976.5|3962.4|3950.4|39
1625562300000|2021-07-06 09:05:00|3961|3949|3970.9|3958.9|3981.4|3967.4|3960.5|3948.5|11
1625562600000|2021-07-06 09:10:00|3971.4|3959.4|3960.1|3948.1|3973.1|3961.1|3960.1|3948.1|27
1625562900000|2021-07-06 09:15:00|3960|3948|3956.6|3944.6|3963.2|3951.2|3956.2|3944.2|149
1625563200000|2021-07-06 09:20:00|3956.4|3944.4|3952.8|3940.8|3963.8|3951.8|3952.6|3940.6|44
1625563500000|2021-07-06 09:25:00|3952.6|3940.6|3928.2|3916.2|3952.6|3940.6|3925.5|3913.5|21
1625563800000|2021-07-06 09:30:00|3928.4|3916.4|3926.7|3914.7|3930.6|3918.6|3922.3|3910.3|16
1625564100000|2021-07-06 09:35:00|3926.5|3914.5|3937.4|3921.4|3946.6|3933.3|3924|3912|24
1625564400000|2021-07-06 09:40:00|3935.7|3923.7|3938.2|3926.2|3944.4|3932.2|3935.7|3922.5|7
1625564700000|2021-07-06 09:45:00|3938.5|3926.5|3932.3|3920.3|3938.5|3926.5|3925.8|3913.8|83
1625565000000|2021-07-06 09:50:00|3932.8|3920.8|3900.1|3888.1|3932.8|3920.8|3900.1|3888.1|44
1625565300000|2021-07-06 09:55:00|3899.9|3887.9|3897|3885|3901|3889|3887.4|3874.4|81
1625625000000|2021-07-07 02:30:00|3822.5|3810.5|3829.4|3817.4|3830.9|3818.9|3815.2|3803.2|87
1625625300000|2021-07-07 02:35:00|3830|3818|3839.5|3827.5|3842.3|3830.3|3830|3818|88
1625625600000|2021-07-07 02:40:00|3839.7|3827.7|3857.8|3845.8|3858.5|3846.5|3839.7|3827.7|79
1625625900000|2021-07-07 02:45:00|3858.1|3846.1|3854.8|3842.8|3861.4|3849.4|3852.3|3840.3|48
1625626200000|2021-07-07 02:50:00|3855.3|3843.3|3861.2|3849.2|3874.2|3862.2|3855.3|3843.3|51
1625626500000|2021-07-07 02:55:00|3861.5|3849.5|3856.4|3844.4|3869.2|3857.2|3856|3842|3
1625626800000|2021-07-07 03:00:00|3856.1|3844.1|3852.1|3840.1|3856.1|3844.1|3847.5|3835.5|65
1625627100000|2021-07-07 03:05:00|3851.8|3839.8|3857.9|3845.9|3858.4|3846.4|3851.8|3839.8|13
1625627400000|2021-07-07 03:10:00|3857.7|3845.7|3857|3845|3857.7|3845.7|3856.3|3844.3|3
1625627700000|2021-07-07 03:15:00|3857.3|3845.3|3853.7|3841.7|3857.5|3845.5|3852.7|3840.7|46
1625628000000|2021-07-07 03:20:00|3854|3842|3855.2|3843.2|3857.2|3845.2|3853.7|3841.7|0
1625628300000|2021-07-07 03:25:00|3854.2|3842.2|3854.9|3842.9|3855.2|3843.2|3853.2|3841.2|0
1625628600000|2021-07-07 03:30:00|3854.4|3842.4|3853.4|3841.4|3854.4|3842.4|3852.9|3840.9|0
1625628900000|2021-07-07 03:35:00|3853.7|3841.7|3853.4|3841.4|3854.4|3842.4|3852.4|3840.4|17
1625629200000|2021-07-07 03:40:00|3853.7|3841.7|3855|3843|3855.7|3843.7|3852.7|3840.7|16
1625629500000|2021-07-07 03:45:00|3854.5|3842.5|3848|3836|3855|3843|3844.5|3832.5|10
1625629800000|2021-07-07 03:50:00|3848.2|3836.2|3845.3|3833.3|3848.2|3836.2|3844.5|3832.5|3
1625630100000|2021-07-07 03:55:00|3845|3833|3828.6|3816.6|3845|3833|3824.7|3812.6|200
1625630400000|2021-07-07 04:00:00|3828.9|3816.9|3833.6|3821.6|3836.5|3824.5|3828.9|3816.9|0
1625630700000|2021-07-07 04:05:00|3834.1|3822.1|3834.5|3818.5|3835.8|3822.3|3828.3|3816.3|4
1625631000000|2021-07-07 04:10:00|3832.8|3820.8|3833.8|3821.8|3835.5|3822|3828.5|3816.5|3
1625631300000|2021-07-07 04:15:00|3833.5|3821.5|3829.1|3809.1|3833.5|3821.5|3823.1|3809.1|1
1625631600000|2021-07-07 04:20:00|3829.5|3809.5|3822.9|3810.9|3829.5|3815|3818.5|3806.5|37
1625631900000|2021-07-07 04:25:00|3823.1|3811.1|3823.5|3811.5|3823.5|3811.5|3817.8|3805.8|124
1625639400000|2021-07-07 06:30:00|3842.8|3830.8|3848.4|3836.4|3852.2|3840.2|3836.9|3823.7|23
1625639700000|2021-07-07 06:35:00|3847.4|3835.4|3851.7|3839.7|3853.9|3841.9|3832.1|3820.1|3
1625640000000|2021-07-07 06:40:00|3851.9|3839.9|3845.2|3833.2|3858.9|3846.9|3844.9|3832.9|13
1625640300000|2021-07-07 06:45:00|3844.9|3832.9|3840.7|3828.7|3853.5|3841.5|3839|3827|0
1625640600000|2021-07-07 06:50:00|3841|3829|3845.3|3833.3|3845.3|3833.3|3834.7|3822.7|30
1625640900000|2021-07-07 06:55:00|3846.1|3834.1|3854.6|3842.6|3856.4|3844.4|3845.1|3833.1|14
1625641200000|2021-07-07 07:00:00|3854.9|3842.9|3861.7|3849.7|3864.7|3852.7|3853.2|3841.2|11
1625641500000|2021-07-07 07:05:00|3861.2|3849.2|3850.3|3838.3|3862.3|3850.3|3849|3837|0
1625641800000|2021-07-07 07:10:00|3850.5|3838.5|3844.5|3832.5|3851.8|3839.8|3843|3831|4
1625642100000|2021-07-07 07:15:00|3844.2|3832.2|3853|3841|3853|3841|3842.5|3830.5|1
1625642400000|2021-07-07 07:20:00|3853.2|3841.2|3856.3|3844.3|3863.7|3851.7|3853.2|3841.2|0
1625642700000|2021-07-07 07:25:00|3856|3844|3873|3861|3875.8|3863.8|3851.8|3839|1
1625643000000|2021-07-07 07:30:00|3872.8|3860.8|3859.3|3847.3|3877|3865|3857.5|3845.5|2
1625643300000|2021-07-07 07:35:00|3859.5|3847.5|3861.5|3849.5|3866.8|3854.8|3857.5|3845.5|0
1625643600000|2021-07-07 07:40:00|3861|3849|3859.7|3847.7|3865|3852.2|3852.7|3840.7|0
1625643900000|2021-07-07 07:45:00|3859.2|3847.2|3855|3843|3859.2|3847.2|3848.5|3836.5|3
1625644200000|2021-07-07 07:50:00|3854.5|3842.5|3816.4|3804.4|3856.5|3843.5|3814.7|3802.7|52
1625644500000|2021-07-07 07:55:00|3815.9|3803.9|3808.6|3796.6|3821.4|3809.4|3808.6|3796.6|86
1625644800000|2021-07-07 08:00:00|3808.9|3796.9|3796|3784|3812.3|3800.3|3792.1|3780.1|54
1625645100000|2021-07-07 08:05:00|3795.5|3783.5|3780.2|3768.2|3795.5|3783.5|3775.1|3763.1|51
1625645400000|2021-07-07 08:10:00|3779.7|3767.7|3762.6|3750.6|3787|3775|3760.6|3748.6|60
1625645700000|2021-07-07 08:15:00|3762.3|3750.3|3767.8|3755.8|3775.5|3763.5|3754.5|3734.5|38
1625646000000|2021-07-07 08:20:00|3768.3|3756.3|3767|3755|3771.1|3759.1|3763.4|3751.4|26
1625646300000|2021-07-07 08:25:00|3766.5|3754.5|3783.3|3771.3|3789.3|3777.3|3766.5|3754.5|19
1625646600000|2021-07-07 08:30:00|3783|3771|3798.3|3786.3|3799.1|3787.1|3774.5|3762.5|1
1625646900000|2021-07-07 08:35:00|3798.8|3786.8|3782.2|3770.2|3803.3|3791.3|3778.3|3765.3|2
1625647200000|2021-07-07 08:40:00|3782|3770|3788.4|3776.4|3788.4|3776.4|3778|3764.7|9
1625647500000|2021-07-07 08:45:00|3788.6|3776.6|3783.9|3771.9|3795.2|3783.2|3781.4|3769.2|12
1625647800000|2021-07-07 08:50:00|3783.7|3771.7|3801.2|3789.2|3801.2|3789.2|3782.4|3770.4|7
1625648100000|2021-07-07 08:55:00|3801.4|3789.4|3799.2|3787.2|3805.1|3793.1|3796.9|3784.9|4
1625648400000|2021-07-07 09:00:00|3799.7|3787.7|3803.4|3791.4|3814.2|3802.2|3797.9|3785.9|9
1625648700000|2021-07-07 09:05:00|3801.4|3789.4|3779.3|3767.3|3801.4|3789.4|3779.3|3767.3|34
1625649000000|2021-07-07 09:10:00|3779.5|3767.5|3785.9|3773.9|3792.3|3778.5|3779.5|3767.5|25
1625649300000|2021-07-07 09:15:00|3785.1|3773.1|3800.9|3788.9|3808.9|3795.4|3785.1|3773.1|26
1625649600000|2021-07-07 09:20:00|3801.4|3789.4|3818.2|3806.2|3825.4|3813.4|3794.4|3782.4|18
1625649900000|2021-07-07 09:25:00|3818.5|3806.5|3832.1|3820.1|3834.1|3822.1|3810.2|3795.8|27
1625650200000|2021-07-07 09:30:00|3829.6|3817.6|3831.6|3819.6|3836|3824|3826.1|3814.1|39
1625650500000|2021-07-07 09:35:00|3831.3|3819.3|3846.8|3834.8|3847.3|3835.3|3816.5|3804.5|16
1625650800000|2021-07-07 09:40:00|3847.1|3835.1|3850.8|3838.8|3856.8|3844.8|3842.4|3822.4|14
1625651100000|2021-07-07 09:45:00|3852.3|3836.3|3841.5|3829.5|3856.3|3844.3|3835.5|3823.5|31
1625651400000|2021-07-07 09:50:00|3841.8|3829.8|3830.5|3818.5|3843|3831|3825|3813|4
1625651700000|2021-07-07 09:55:00|3831|3819|3832.2|3820.2|3837.8|3825.8|3829|3817|49
1625711400000|2021-07-08 02:30:00|3853.8|3837.8|3831.7|3819.7|3853.8|3839.5|3831.7|3819.7|30
1625711700000|2021-07-08 02:35:00|3831.5|3819.5|3812.8|3800.8|3833.3|3821.3|3808.8|3796.3|61
1625712000000|2021-07-08 02:40:00|3812.2|3800.2|3820.5|3808.5|3824.5|3811.5|3807.5|3795.5|23
1625712300000|2021-07-08 02:45:00|3821.2|3809.2|3835.5|3823.5|3841.5|3829.5|3821.2|3809.2|58
1625712600000|2021-07-08 02:50:00|3835.2|3823.2|3838|3826|3846|3834|3832.5|3820.5|2
1625712900000|2021-07-08 02:55:00|3838.5|3826.5|3833.5|3821.5|3842|3830|3831.2|3819.2|0
1625713200000|2021-07-08 03:00:00|3834|3822|3817.5|3805.5|3834|3822|3810.5|3798.5|60
1625713500000|2021-07-08 03:05:00|3817.3|3805.3|3823.2|3811.2|3824.7|3812.7|3815.3|3803.3|8
1625713800000|2021-07-08 03:10:00|3823|3811|3828.9|3816.9|3830.4|3818.4|3822.7|3810.7|26
1625714100000|2021-07-08 03:15:00|3829.4|3817.4|3833.9|3821.9|3836.9|3824.9|3828.9|3816.9|44
1625714400000|2021-07-08 03:20:00|3834.4|3822.4|3836.4|3824.4|3837.9|3825.9|3832.9|3820.9|47
1625714700000|2021-07-08 03:25:00|3838.2|3822.2|3830.7|3818.7|3839.7|3827.7|3830.7|3818.7|59
1625715000000|2021-07-08 03:30:00|3830.2|3818.2|3825.9|3813.9|3830.7|3818.7|3822.7|3810.7|17
1625715300000|2021-07-08 03:35:00|3825.6|3813.6|3826.6|3814.6|3826.6|3814.6|3822.1|3810.1|55
1625715600000|2021-07-08 03:40:00|3826.1|3814.1|3826.9|3814.9|3827.9|3815.9|3822.1|3810.1|0
1625715900000|2021-07-08 03:45:00|3827.9|3815.9|3827.1|3815.1|3830.4|3818.4|3826.4|3814.4|28
1625716200000|2021-07-08 03:50:00|3827.9|3815.9|3821.9|3809.9|3828.1|3816.1|3821.9|3809.9|2
1625716500000|2021-07-08 03:55:00|3822.4|3810.4|3824.6|3812.6|3825.9|3813.9|3821.9|3809.9|0
1625716800000|2021-07-08 04:00:00|3824.9|3812.9|3835.6|3823.6|3835.6|3823.6|3824.9|3812.9|1
1625717100000|2021-07-08 04:05:00|3835.9|3823.9|3841.9|3829.9|3846.1|3834.1|3835.9|3823.9|15
1625717400000|2021-07-08 04:10:00|3842.9|3830.9|3833.6|3821.6|3843.4|3831.4|3833.6|3821.6|0
1625717700000|2021-07-08 04:15:00|3833.4|3821.4|3829.8|3817.8|3834.4|3822.4|3827.6|3815.6|12
1625718000000|2021-07-08 04:20:00|3830.1|3818.1|3832.6|3820.6|3832.6|3820.6|3830.1|3818.1|10
1625718300000|2021-07-08 04:25:00|3832.3|3820.3|3827.6|3815.6|3832.3|3820.3|3827.6|3815.6|0
1625725800000|2021-07-08 06:30:00|3835.9|3823.9|3830.4|3818.4|3835.9|3823.9|3815.1|3803.1|31
1625726100000|2021-07-08 06:35:00|3830.1|3818.1|3829.9|3817.9|3830.1|3818.1|3821.6|3809.6|0
1625726400000|2021-07-08 06:40:00|3829.6|3817.6|3838.9|3826.9|3840.4|3828.4|3823.4|3811.4|18
1625726700000|2021-07-08 06:45:00|3838.6|3826.6|3833.4|3821.4|3841.9|3829.9|3833.4|3821.4|17
1625727000000|2021-07-08 06:50:00|3834.6|3822.6|3837.9|3825.9|3842.6|3830.6|3834.4|3822.4|8
1625727300000|2021-07-08 06:55:00|3837.6|3825.6|3826.6|3814.6|3840.1|3828.1|3826.1|3814.1|24
1625727600000|2021-07-08 07:00:00|3826.4|3814.4|3840.9|3828.9|3845.9|3833.9|3819.9|3807.9|14
1625727900000|2021-07-08 07:05:00|3840.6|3828.6|3840.1|3828.1|3841.6|3829.6|3826.6|3814.6|9
1625728200000|2021-07-08 07:10:00|3839.6|3827.6|3836.1|3824.1|3843.1|3831.1|3835.8|3823.8|10
1625728500000|2021-07-08 07:15:00|3836.3|3824.3|3823.3|3811.3|3836.8|3824.8|3818.6|3806.6|10
1625728800000|2021-07-08 07:20:00|3822.8|3810.8|3796.6|3784.6|3828.8|3816.8|3788.8|3776.8|11
1625729100000|2021-07-08 07:25:00|3797.6|3785.6|3801.6|3789.6|3810.6|3798.6|3791.6|3779.6|1
1625729400000|2021-07-08 07:30:00|3801.1|3789.1|3789.6|3777.6|3801.1|3789.1|3782.6|3770.6|6
1625729700000|2021-07-08 07:35:00|3789.8|3777.8|3801.1|3789.1|3803.8|3791.8|3788.6|3776.6|7
1625730000000|2021-07-08 07:40:00|3801.6|3789.6|3800.1|3788.1|3809.3|3797.3|3796.6|3784.6|0
1625730300000|2021-07-08 07:45:00|3801.1|3789.1|3794|3782|3801.6|3789.6|3790.6|3778.6|26
1625730600000|2021-07-08 07:50:00|3794.3|3782.3|3791.8|3779.8|3794.5|3782.5|3783.3|3771.3|11
1625730900000|2021-07-08 07:55:00|3792.3|3780.3|3799.3|3787.3|3803|3791|3791.5|3779.5|3
1625731200000|2021-07-08 08:00:00|3799|3787|3792.5|3780.5|3799|3787|3792.5|3780.5|44
1625731500000|2021-07-08 08:05:00|3792|3780|3798.8|3786.8|3799.8|3787.8|3792|3780|20
1625731800000|2021-07-08 08:10:00|3799|3787|3796.8|3784.8|3800.5|3788.5|3795|3783|41
1625732100000|2021-07-08 08:15:00|3796.3|3784.3|3796.5|3784.5|3800.8|3788.8|3794|3782|2
1625732400000|2021-07-08 08:20:00|3796.3|3784.3|3799.2|3787.2|3799.7|3787.7|3793.8|3781.8|4
1625732700000|2021-07-08 08:25:00|3799.7|3787.7|3797.2|3785.2|3799.7|3787.7|3794.5|3782.5|0
1625733000000|2021-07-08 08:30:00|3797|3785|3805.2|3793.2|3807.2|3795.2|3793.7|3781.7|16
1625733300000|2021-07-08 08:35:00|3804.7|3792.7|3817.5|3805.5|3818.7|3806.7|3803.2|3791.2|39
1625733600000|2021-07-08 08:40:00|3822|3810|3817.2|3805.2|3825.2|3813.2|3816.5|3804.5|19
1625733900000|2021-07-08 08:45:00|3816.2|3804.2|3830|3818|3835.5|3823.5|3815.2|3803.2|11
1625734200000|2021-07-08 08:50:00|3830.5|3818.5|3836.4|3824.4|3839.4|3827.4|3829.7|3817.7|0
1625734500000|2021-07-08 08:55:00|3836.7|3824.7|3829.2|3817.2|3843.7|3831.7|3828.9|3816.9|0
1625734800000|2021-07-08 09:00:00|3829.9|3817.9|3835.4|3823.4|3838.4|3826.4|3828.7|3816.7|68
1625735100000|2021-07-08 09:05:00|3835.2|3823.2|3809.7|3797.7|3835.4|3823.4|3808.7|3796.7|23
1625735400000|2021-07-08 09:10:00|3810.2|3798.2|3817.7|3805.7|3817.7|3805.7|3809.9|3797.9|0
1625735700000|2021-07-08 09:15:00|3816.9|3804.9|3818.2|3806.2|3818.2|3806.2|3812.4|3800.4|6
1625736000000|2021-07-08 09:20:00|3817.4|3805.4|3805.9|3793.9|3817.4|3805.4|3800.9|3788.7|78
1625736300000|2021-07-08 09:25:00|3805.7|3793.7|3831.1|3819.1|3831.9|3819.1|3805.2|3793.2|11
1625736600000|2021-07-08 09:30:00|3830.9|3818.9|3832.9|3820.9|3834.4|3822.4|3829.1|3817.1|22
1625736900000|2021-07-08 09:35:00|3833.1|3821.1|3827.4|3815.4|3833.1|3821.1|3825.1|3813.1|20
1625737200000|2021-07-08 09:40:00|3827.1|3815.1|3829.6|3817.6|3833.9|3821.9|3825.9|3813.9|31
1625737500000|2021-07-08 09:45:00|3829.1|3817.1|3822.9|3810.9|3837.1|3825.1|3822.1|3810.1|52
1625737800000|2021-07-08 09:50:00|3822.4|3810.4|3823.4|3811.4|3831.4|3819.4|3822.1|3810.1|16
1625738100000|2021-07-08 09:55:00|3823.1|3811.1|3811.9|3799.9|3823.4|3811.4|3805.9|3793.1|128
1625797800000|2021-07-09 02:30:00|3832.4|3820.4|3843|3827|3844|3829.7|3813.2|3801.2|2
1625798100000|2021-07-09 02:35:00|3842.8|3826.8|3861|3849|3872.1|3860.1|3837.5|3823|25
1625798400000|2021-07-09 02:40:00|3861.5|3849.5|3872.9|3860.9|3880.8|3868.8|3861.3|3848.2|34
1625798700000|2021-07-09 02:45:00|3873.1|3861.1|3866.9|3854.9|3873.6|3861.6|3863.4|3851.4|64
1625799000000|2021-07-09 02:50:00|3867.1|3855.1|3864.4|3852.4|3870.9|3858.9|3859.7|3847.7|36
1625799300000|2021-07-09 02:55:00|3864.9|3852.9|3865.7|3853.7|3868.4|3856.4|3860.4|3848.4|58
1625799600000|2021-07-09 03:00:00|3865.5|3853.5|3869.8|3857.8|3872.9|3860.9|3863.7|3851.7|37
1625799900000|2021-07-09 03:05:00|3869.3|3857.3|3872.8|3860.8|3874.1|3862.1|3867.3|3855.3|0
1625800200000|2021-07-09 03:10:00|3873.1|3861.1|3871.1|3859.1|3883.1|3871.1|3871.1|3859.1|12
1625800500000|2021-07-09 03:15:00|3871.6|3859.6|3867.8|3855.8|3874.6|3862.6|3864|3852|5
1625800800000|2021-07-09 03:20:00|3867.6|3855.6|3860.3|3848.3|3867.6|3855.6|3855.3|3843.3|4
1625801100000|2021-07-09 03:25:00|3860.8|3848.8|3862.1|3850.1|3866.3|3854.3|3858.3|3845.5|2
1625801400000|2021-07-09 03:30:00|3862.3|3850.3|3864.5|3852.5|3864.8|3852.8|3860.8|3848.8|11
1625801700000|2021-07-09 03:35:00|3864.7|3852.7|3867.8|3855.8|3872.8|3860.8|3864.7|3852.7|4
1625802000000|2021-07-09 03:40:00|3868.5|3856.5|3866.3|3854.3|3869|3857|3865.5|3853.5|10
1625802300000|2021-07-09 03:45:00|3865.8|3853.8|3871.5|3859.5|3871.5|3859.5|3860.5|3846|36
1625802600000|2021-07-09 03:50:00|3870.5|3858.5|3868.2|3856.2|3872.3|3860.3|3868.2|3856.2|7
1625802900000|2021-07-09 03:55:00|3867.7|3855.7|3872.2|3860.2|3873|3861|3863.9|3851.9|8
1625803200000|2021-07-09 04:00:00|3872|3860|3871.7|3859.7|3872.8|3860.8|3867.5|3855.5|0
1625803500000|2021-07-09 04:05:00|3871.5|3859.5|3870.4|3858.4|3872|3860|3869.4|3857.4|4
1625803800000|2021-07-09 04:10:00|3870.2|3858.2|3880|3868|3880|3868|3869.4|3857.4|36
1625804100000|2021-07-09 04:15:00|3879.8|3867.8|3879.5|3867.5|3880.5|3868.5|3875.5|3863.5|24
1625804400000|2021-07-09 04:20:00|3880|3868|3885.3|3873.3|3893.3|3881.3|3879.8|3867.8|75
1625804700000|2021-07-09 04:25:00|3885.8|3873.8|3893.1|3877.1|3893.1|3880|3883.3|3871.3|8
1625812200000|2021-07-09 06:30:00|3925.9|3913.9|3927.3|3915.3|3927.3|3915.3|3910.9|3898.9|77
1625812500000|2021-07-09 06:35:00|3928.3|3916.3|3926.2|3914.2|3930.1|3918.1|3923.2|3911.2|80
1625812800000|2021-07-09 06:40:00|3926.4|3914.4|3922.7|3910.7|3929.2|3917.2|3919.9|3907.9|45
1625813100000|2021-07-09 06:45:00|3922.4|3910.4|3920.7|3908.7|3922.9|3910.9|3917.2|3905.2|5
1625813400000|2021-07-09 06:50:00|3920.4|3908.4|3917.9|3905.9|3923.7|3911.7|3916.1|3904.1|22
1625813700000|2021-07-09 06:55:00|3917.6|3905.6|3920.1|3908.1|3924.4|3912.4|3915.3|3903.3|9
1625814000000|2021-07-09 07:00:00|3919.6|3907.6|3926.6|3914.6|3927.8|3915.8|3919.1|3907.1|12
1625814300000|2021-07-09 07:05:00|3925.8|3913.8|3931.4|3919.4|3933.9|3921.9|3925.6|3913.6|53
1625814600000|2021-07-09 07:10:00|3931.1|3919.1|3932.4|3920.4|3934.7|3922.7|3927.4|3915.4|38
1625814900000|2021-07-09 07:15:00|3932.2|3920.2|3926.4|3914.4|3933.9|3921.9|3926.4|3914.4|0
1625815200000|2021-07-09 07:20:00|3926.9|3914.9|3934.1|3922.1|3934.6|3922.6|3926.9|3914.9|15
1625815500000|2021-07-09 07:25:00|3933.9|3921.9|3926.4|3914.4|3934.9|3922.9|3921.6|3909.6|14
1625815800000|2021-07-09 07:30:00|3926.1|3914.1|3922.9|3910.9|3926.4|3914.4|3916.3|3904.3|13
1625816100000|2021-07-09 07:35:00|3922.6|3910.6|3928.7|3916.7|3928.7|3916.7|3919.3|3907.3|68
1625816400000|2021-07-09 07:40:00|3928.2|3916.2|3919.4|3907.4|3931|3919|3919.4|3907.4|32
1625816700000|2021-07-09 07:45:00|3919.6|3907.6|3912.6|3900.6|3926.1|3912.6|3910.4|3897.9|23
1625817000000|2021-07-09 07:50:00|3913.1|3901.1|3918.6|3906.6|3921.9|3907.6|3908.1|3895.1|10
1625817300000|2021-07-09 07:55:00|3917.8|3905.8|3916.9|3904.9|3917.8|3905.8|3910.8|3898.8|8
1625817600000|2021-07-09 08:00:00|3917.4|3905.4|3922.3|3910.3|3924.3|3912.3|3917.4|3905.4|11
1625817900000|2021-07-09 08:05:00|3923.8|3911.8|3922.8|3910.8|3926.6|3914.6|3921.6|3909.6|53
1625818200000|2021-07-09 08:10:00|3922.1|3910.1|3922.1|3910.1|3922.3|3910.3|3914.3|3902.3|34
1625818500000|2021-07-09 08:15:00|3921.6|3909.6|3919.9|3907.9|3922.6|3910.6|3917.6|3905.6|23
1625818800000|2021-07-09 08:20:00|3920.4|3908.4|3920.8|3908.8|3925.8|3913.8|3917.1|3905.1|9
1625819100000|2021-07-09 08:25:00|3921.1|3909.1|3915.3|3903.3|3921.1|3909.1|3910.6|3898.6|24
1625819400000|2021-07-09 08:30:00|3915.6|3903.6|3921.4|3909.4|3924.4|3912.4|3914.3|3902.3|39
1625819700000|2021-07-09 08:35:00|3921.6|3909.6|3914.3|3902.3|3922.1|3910.1|3914.1|3902.1|46
1625820000000|2021-07-09 08:40:00|3914.1|3902.1|3907.8|3895.8|3916.3|3904.3|3903.5|3891.5|49
1625820300000|2021-07-09 08:45:00|3908.3|3896.3|3905.1|3893.1|3908.3|3896.3|3901.9|3889.9|83
1625820600000|2021-07-09 08:50:00|3905.4|3893.4|3900.3|3888.3|3909.4|3897.4|3899|3887|93
1625820900000|2021-07-09 08:55:00|3900.6|3888.6|3913.4|3901.4|3914.2|3902.2|3898.2|3886.2|66
1625821200000|2021-07-09 09:00:00|3913.2|3901.2|3914.2|3902.2|3917.5|3905.5|3911.7|3899.7|21
1625821500000|2021-07-09 09:05:00|3914.4|3902.4|3905.6|3893.6|3915.2|3903.2|3905.6|3893.6|1
1625821800000|2021-07-09 09:10:00|3905.4|3893.4|3908.4|3896.4|3908.4|3896.4|3904.8|3892.8|31
1625822100000|2021-07-09 09:15:00|3908.2|3896.2|3911.3|3899.3|3915.9|3903.9|3908.2|3896.2|37
1625822400000|2021-07-09 09:20:00|3911.8|3899.8|3912.9|3900.9|3913.4|3901.4|3911.8|3899.8|0
1625822700000|2021-07-09 09:25:00|3912.4|3900.4|3905.4|3893.4|3915.1|3903.1|3904.9|3890.9|6
1625823000000|2021-07-09 09:30:00|3905.9|3893.9|3908.4|3896.4|3908.4|3896.4|3899.6|3887.6|20
1625823300000|2021-07-09 09:35:00|3908.6|3896.6|3905.8|3893.8|3913.4|3901.4|3905.8|3893.8|29
1625823600000|2021-07-09 09:40:00|3905|3893|3903.7|3891.7|3907.6|3895.6|3902.9|3890.4|36
1625823900000|2021-07-09 09:45:00|3904.2|3892.2|3905.2|3893.2|3907.6|3895.6|3901.4|3889.4|85
1625824200000|2021-07-09 09:50:00|3905.4|3893.4|3906.5|3894.5|3908.9|3896.9|3904.2|3892.2|31
1625824500000|2021-07-09 09:55:00|3906.7|3894.7|3926.2|3910.2|3926.2|3912.4|3906.7|3894.7|94
1626057000000|2021-07-12 02:30:00|3976.5|3964.5|3955.5|3943.5|3985|3973|3955|3943|54
1626057300000|2021-07-12 02:35:00|3955.3|3943.3|3942.3|3930.3|3955.3|3943.3|3941.5|3929.5|63
1626057600000|2021-07-12 02:40:00|3942.6|3930.6|3949.8|3937.8|3954|3941|3939.3|3927.3|51
1626057900000|2021-07-12 02:45:00|3950.1|3938.1|3950.1|3934.1|3953.3|3941.3|3942.6|3930.6|27
1626058200000|2021-07-12 02:50:00|3947.9|3935.9|3933.2|3921.2|3947.9|3935.9|3929.1|3917.1|46
1626058500000|2021-07-12 02:55:00|3932.9|3920.9|3920.9|3908.9|3932.9|3920.9|3920.8|3908.8|1
1626058800000|2021-07-12 03:00:00|3921.3|3909.3|3923.9|3911.9|3930.3|3918.3|3920.6|3908.6|76
1626059100000|2021-07-12 03:05:00|3924.6|3912.6|3927.8|3915.8|3931.3|3918.1|3924.6|3912.6|14
1626059400000|2021-07-12 03:10:00|3927|3915|3938.3|3926.3|3940.6|3928.6|3923.3|3911.3|19
1626059700000|2021-07-12 03:15:00|3937.9|3925.9|3943.5|3931.5|3948|3936|3936.8|3924.8|14
1626060000000|2021-07-12 03:20:00|3942.9|3930.9|3942.5|3930.5|3948.5|3936.5|3938.5|3926.5|0
1626060300000|2021-07-12 03:25:00|3942.3|3930.3|3939.5|3927.5|3942.5|3930.5|3933.5|3921.5|0
1626060600000|2021-07-12 03:30:00|3939|3927|3939.5|3927.5|3940.5|3927.5|3936|3922.8|0
1626060900000|2021-07-12 03:35:00|3939|3927|3928|3916|3941.5|3929.5|3928|3916|0
1626061200000|2021-07-12 03:40:00|3928.1|3916.1|3907.6|3895.6|3928.5|3916.5|3894|3878.2|15
1626061500000|2021-07-12 03:45:00|3907.4|3895.4|3903.4|3891.4|3907.4|3895.4|3901.3|3889.3|0
1626061800000|2021-07-12 03:50:00|3903.1|3891.1|3891.6|3879.6|3903.4|3891.4|3866.9|3854.9|44
1626062100000|2021-07-12 03:55:00|3891.9|3879.9|3879.4|3867.4|3891.9|3879.9|3872.6|3860.6|3
1626062400000|2021-07-12 04:00:00|3879.2|3867.2|3873.6|3861.6|3879.5|3867.2|3867.7|3855.7|19
1626062700000|2021-07-12 04:05:00|3873.8|3861.8|3879.1|3867.1|3884.6|3871.1|3872.8|3860.8|2
1626063000000|2021-07-12 04:10:00|3878.8|3866.8|3887.2|3875.2|3889.6|3875.7|3877.8|3864.2|3
1626063300000|2021-07-12 04:15:00|3887.1|3875.1|3901.4|3889.4|3903.6|3889.4|3887.1|3875.1|4
1626063600000|2021-07-12 04:20:00|3901.6|3889.6|3910.6|3894.6|3910.6|3894.6|3899.9|3887.9|1
1626063900000|2021-07-12 04:25:00|3908.7|3896.7|3918.5|3906.5|3918.9|3906.9|3908.2|3894.6|6
1626071400000|2021-07-12 06:30:00|3925.7|3913.7|3936.5|3924.5|3943|3931|3924.4|3912.4|24
1626071700000|2021-07-12 06:35:00|3936.3|3924.3|3918.6|3906.6|3940.2|3928.2|3913.8|3900.1|15
1626072000000|2021-07-12 06:40:00|3918.1|3906.1|3910.1|3898.1|3925.7|3913.3|3907.6|3894.8|5
1626072300000|2021-07-12 06:45:00|3909.9|3897.9|3912.1|3900.1|3920.6|3908.6|3903.6|3891.6|1
1626072600000|2021-07-12 06:50:00|3911.9|3899.9|3907.9|3895.9|3917.1|3905.1|3907.4|3895.4|0
1626072900000|2021-07-12 06:55:00|3908.1|3896.1|3903.9|3891.9|3908.6|3896.6|3895.9|3882.4|9
1626073200000|2021-07-12 07:00:00|3903.2|3891.2|3896.2|3884.2|3903.4|3891.4|3890.7|3878.7|0
1626073500000|2021-07-12 07:05:00|3896.4|3884.4|3902.2|3890.2|3905.9|3893.9|3890|3878|0
1626073800000|2021-07-12 07:10:00|3903|3891|3909.7|3897.7|3915.7|3903.7|3903|3891|0
1626074100000|2021-07-12 07:15:00|3911|3899|3914|3902|3923.3|3911.3|3911|3899|3
1626074400000|2021-07-12 07:20:00|3912.8|3900.8|3899.8|3887.8|3912.8|3900.8|3896.8|3884.8|0
1626074700000|2021-07-12 07:25:00|3902.8|3890.8|3899.8|3887.8|3905.5|3893.5|3896.3|3884.3|0
1626075000000|2021-07-12 07:30:00|3899.5|3887.5|3902.3|3890.3|3903.8|3891.8|3891.8|3879.8|0
1626075300000|2021-07-12 07:35:00|3901.8|3889.8|3881.3|3869.3|3902.1|3890.1|3880.3|3868.3|19
1626075600000|2021-07-12 07:40:00|3881.5|3869.5|3882.5|3870.5|3889|3877|3874.8|3862.8|29
1626075900000|2021-07-12 07:45:00|3881.5|3869.5|3893.6|3881.6|3899.2|3887.2|3877.3|3865.3|3
1626076200000|2021-07-12 07:50:00|3893.3|3881.3|3900.5|3888.5|3902.8|3890.8|3888.3|3876.3|4
1626076500000|2021-07-12 07:55:00|3900|3888|3884.3|3872.3|3902.3|3890.3|3884|3872|25
1626076800000|2021-07-12 08:00:00|3884.1|3872.1|3889|3877|3891.1|3879.1|3878.5|3866.5|40
1626077100000|2021-07-12 08:05:00|3888.9|3876.9|3887.8|3875.8|3894.1|3879.1|3885.2|3871.6|23
1626077400000|2021-07-12 08:10:00|3888.1|3876.1|3881.3|3869.3|3888.7|3876.7|3879.5|3867.5|19
1626077700000|2021-07-12 08:15:00|3881.1|3869.1|3899|3887|3899|3887|3880.2|3868.2|36
1626078000000|2021-07-12 08:20:00|3898.8|3886.8|3898.8|3886.8|3906.7|3893.7|3896.3|3884.3|16
1626078300000|2021-07-12 08:25:00|3898.6|3886.6|3898.3|3886.3|3903.6|3891.6|3892.1|3880.1|5
1626078600000|2021-07-12 08:30:00|3897.9|3885.9|3887.7|3875.7|3897.9|3885.9|3886.9|3874.9|14
1626078900000|2021-07-12 08:35:00|3887.4|3875.4|3887.5|3875.5|3891.5|3879.5|3884.2|3872.2|24
1626079200000|2021-07-12 08:40:00|3887|3875|3880.2|3868.2|3894.3|3882.3|3873.7|3861.7|60
1626079500000|2021-07-12 08:45:00|3879.7|3867.7|3881.2|3869.2|3885.7|3873.7|3876.8|3864.8|5
1626079800000|2021-07-12 08:50:00|3880.3|3868.3|3874.3|3862.3|3880.3|3868.3|3870.4|3858.4|76
1626080100000|2021-07-12 08:55:00|3873.8|3861.8|3877.4|3865.4|3882.6|3870.6|3872.3|3860.3|3
1626080400000|2021-07-12 09:00:00|3878.1|3866.1|3881.6|3869.6|3881.6|3869.6|3871.3|3859.3|12
1626080700000|2021-07-12 09:05:00|3882|3870|3885.6|3873.6|3888.5|3876.5|3876.5|3864.5|7
1626081000000|2021-07-12 09:10:00|3886|3874|3886.8|3874.8|3890.3|3878.3|3883.3|3871.3|3
1626081300000|2021-07-12 09:15:00|3887|3875|3902.3|3890.3|3903.1|3891.1|3880.5|3868.5|25
1626081600000|2021-07-12 09:20:00|3902.6|3890.6|3900.9|3888.9|3902.6|3890.6|3891.8|3879.8|7
1626081900000|2021-07-12 09:25:00|3900.7|3888.7|3905|3893|3906.9|3894.9|3899.9|3887.9|16
1626082200000|2021-07-12 09:30:00|3904.8|3892.8|3911.9|3899.9|3916.5|3904.5|3904.8|3892.8|6
1626082500000|2021-07-12 09:35:00|3911.4|3899.4|3906.7|3894.7|3911.4|3899.4|3902.9|3890.9|5
1626082800000|2021-07-12 09:40:00|3907.9|3895.9|3897.4|3885.4|3908.7|3896.7|3892.9|3880.9|11
1626083100000|2021-07-12 09:45:00|3897.6|3885.6|3889.5|3877.5|3897.9|3885.9|3888.5|3876.5|7
1626083400000|2021-07-12 09:50:00|3890|3878|3884.3|3872.3|3890.5|3878.5|3880.3|3868.3|64
1626083700000|2021-07-12 09:55:00|3884.6|3872.6|3885.6|3869.6|3886.8|3874.8|3880.6|3868.6|75
1626143400000|2021-07-13 02:30:00|3947.3|3931.3|3942.9|3930.9|3953.1|3941.1|3940.4|3928.4|27
1626143700000|2021-07-13 02:35:00|3942.8|3930.8|3929.4|3917.4|3949.4|3934.9|3929.4|3917.4|89
1626144000000|2021-07-13 02:40:00|3928.9|3916.9|3931.7|3919.7|3932.4|3920.4|3924|3912|120
1626144300000|2021-07-13 02:45:00|3932.2|3920.2|3920.9|3908.9|3932.5|3920.5|3918.1|3905.6|56
1626144600000|2021-07-13 02:50:00|3921.1|3909.1|3920.7|3908.7|3923.7|3911.7|3909.7|3897.7|1
1626144900000|2021-07-13 02:55:00|3920.9|3908.9|3911.6|3899.6|3921.4|3909.4|3906.1|3894.1|2
1626145200000|2021-07-13 03:00:00|3911.7|3899.7|3917.5|3905.5|3921.7|3909.7|3907.1|3891.3|4
1626145500000|2021-07-13 03:05:00|3918|3906|3914.7|3902.7|3924.5|3911.9|3914.7|3902.7|21
1626145800000|2021-07-13 03:10:00|3914.4|3902.4|3914.4|3902.4|3916.2|3904.2|3908.9|3896.9|88
1626146100000|2021-07-13 03:15:00|3914.7|3902.7|3930.6|3910.6|3931.6|3914.3|3914.7|3902.7|133
1626146400000|2021-07-13 03:20:00|3928.7|3912.7|3933.8|3917.8|3934.6|3919.6|3926.9|3911.6|198
1626146700000|2021-07-13 03:25:00|3933.1|3917.1|3927.1|3915.1|3938.8|3923.1|3924.8|3912.8|68
1626147000000|2021-07-13 03:30:00|3927.3|3915.3|3929.9|3917.9|3933.4|3921.4|3926.1|3913.1|41
1626147300000|2021-07-13 03:35:00|3929.6|3917.6|3929.7|3917.7|3931.2|3918.4|3928.1|3914.6|11
1626147600000|2021-07-13 03:40:00|3930.1|3918.1|3928.4|3916.4|3930.1|3918.1|3926.8|3914.8|2
1626147900000|2021-07-13 03:45:00|3927.6|3915.6|3929.6|3917.6|3929.6|3917.6|3925.9|3913.9|16
1626148200000|2021-07-13 03:50:00|3930.4|3918.4|3928.4|3916.4|3932.1|3920.1|3927.6|3915.6|1
1626148500000|2021-07-13 03:55:00|3929.1|3917.1|3929.9|3917.9|3930.1|3918.1|3928.7|3916.7|0
1626148800000|2021-07-13 04:00:00|3930.1|3918.1|3920.2|3908.2|3931.2|3918.1|3917.7|3905.7|12
1626149100000|2021-07-13 04:05:00|3919.5|3907.5|3918.7|3906.7|3920.2|3907.9|3915|3901.9|37
1626149400000|2021-07-13 04:10:00|3919|3907|3923.4|3911.4|3924.9|3911.4|3918.7|3906.7|9
1626149700000|2021-07-13 04:15:00|3923.2|3911.2|3923.5|3911.5|3924|3912|3922.7|3910.7|5
1626150000000|2021-07-13 04:20:00|3924.2|3912.2|3932.2|3920.2|3933.7|3921.7|3923.9|3911.9|25
1626150300000|2021-07-13 04:25:00|3932.5|3920.5|3943.5|3931.5|3943.5|3931.5|3930.2|3918.2|37
1626157800000|2021-07-13 06:30:00|3955.9|3943.9|3949|3937|3963.9|3951|3944.9|3931.9|17
1626158100000|2021-07-13 06:35:00|3948.5|3936.5|3950|3938|3957|3944.5|3945.9|3933.9|25
1626158400000|2021-07-13 06:40:00|3948.5|3936.5|3947|3935|3953|3941|3945|3933|17
1626158700000|2021-07-13 06:45:00|3946.9|3934.9|3948|3936|3948|3936|3936.9|3924.9|98
1626159000000|2021-07-13 06:50:00|3949.7|3933.7|3951.2|3939.2|3956.7|3944.3|3949.7|3933.7|10
1626159300000|2021-07-13 06:55:00|3951|3939|3950.2|3938.2|3953|3940|3946|3934|35
1626159600000|2021-07-13 07:00:00|3950|3938|3952|3940|3955.7|3943.7|3949.7|3937.7|14
1626159900000|2021-07-13 07:05:00|3951.7|3939.7|3949.5|3937.5|3951.7|3939.7|3947.2|3935.2|1
1626160200000|2021-07-13 07:10:00|3949.3|3937.3|3953.7|3941.7|3954.3|3942.3|3948|3936|6
1626160500000|2021-07-13 07:15:00|3954.5|3942.5|3954.5|3942.5|3957.3|3945.3|3952.5|3940.5|30
1626160800000|2021-07-13 07:20:00|3955.1|3943.1|3951.8|3939.8|3956.8|3944.8|3949.8|3937.8|112
1626161100000|2021-07-13 07:25:00|3952|3940|3961.5|3949.5|3961.6|3949.6|3952|3940|134
1626161400000|2021-07-13 07:30:00|3962.1|3950.1|3957.8|3945.8|3962.8|3950.8|3957.6|3945.6|61
1626161700000|2021-07-13 07:35:00|3956.3|3944.3|3951.5|3939.5|3956.6|3944.6|3947.8|3935.8|11
1626162000000|2021-07-13 07:40:00|3952|3940|3971.3|3959.3|3979.5|3967.5|3952|3940|52
1626162300000|2021-07-13 07:45:00|3970.8|3958.8|3977.9|3965.9|3981.4|3969.4|3970.8|3958.8|47
1626162600000|2021-07-13 07:50:00|3977.8|3965.8|3979.8|3967.8|3979.8|3967.8|3973.9|3961.9|107
1626162900000|2021-07-13 07:55:00|3980.1|3968.1|3972.8|3960.8|3980.4|3968.4|3971.6|3959.6|21
1626163200000|2021-07-13 08:00:00|3972.4|3960.4|3973.9|3961.9|3975.9|3963.9|3970.8|3958.8|20
1626163500000|2021-07-13 08:05:00|3974.6|3962.6|3979.4|3967.4|3979.4|3967.4|3973.1|3961.1|0
1626163800000|2021-07-13 08:10:00|3978.4|3966.4|3982.9|3970.9|3982.9|3970.9|3974.9|3962.9|7
1626164100000|2021-07-13 08:15:00|3983.3|3971.3|3985.6|3973.6|3990.1|3978.1|3977.1|3965.1|16
1626164400000|2021-07-13 08:20:00|3985.1|3973.1|4008.1|3996.1|4011.2|3999.2|3983.6|3971.6|83
1626164700000|2021-07-13 08:25:00|4008.6|3996.6|4010.9|3998.9|4014.4|4002.4|4003.2|3991.2|69
1626165000000|2021-07-13 08:30:00|4011.1|3999.1|4010.2|3998.2|4017.6|4005.6|4009.4|3997.4|19
1626165300000|2021-07-13 08:35:00|4011.9|3999.9|4006.4|3994.4|4012.1|4000.1|4003.4|3991.4|10
1626165600000|2021-07-13 08:40:00|4006.2|3994.2|4014.9|4002.9|4017.4|4005.4|4006|3994|15
1626165900000|2021-07-13 08:45:00|4015|4003|4013.9|4001.9|4019.4|4007.4|4010.4|3998.4|22
1626166200000|2021-07-13 08:50:00|4014.4|4002.4|4016.5|4004.5|4016.9|4004.9|4005.5|3993.5|37
1626166500000|2021-07-13 08:55:00|4016.9|4004.9|4008.9|3996.9|4017.7|4005.7|4007.2|3995.2|26
1626166800000|2021-07-13 09:00:00|4009.2|3997.2|4005.2|3993.2|4011.5|3999.5|4002.8|3990.8|18
1626167100000|2021-07-13 09:05:00|4004.8|3992.8|4002.7|3990.7|4005.5|3993.5|3997.8|3985.8|40
1626167400000|2021-07-13 09:10:00|4003|3991|4002.5|3990.5|4004.2|3992.2|4002|3990|72
1626167700000|2021-07-13 09:15:00|4002.8|3990.8|4004.8|3992.8|4004.8|3992.8|4002.2|3990.2|84
1626168000000|2021-07-13 09:20:00|4004.5|3992.5|3999.6|3987.6|4004.8|3992.8|3998.8|3986.8|47
1626168300000|2021-07-13 09:25:00|3999.3|3987.3|3988.6|3976.6|3999.8|3987.8|3988|3975.8|46
1626168600000|2021-07-13 09:30:00|3989.1|3977.1|4003.5|3991.5|4005.5|3993.5|3988.5|3976.5|29
1626168900000|2021-07-13 09:35:00|4003.1|3991.1|4008.8|3996.8|4009.5|3997.5|4003.1|3991.1|25
1626169200000|2021-07-13 09:40:00|4009|3997|3998.3|3986.3|4010.3|3998.3|3997.8|3985.8|16
1626169500000|2021-07-13 09:45:00|3998.8|3986.8|3993.4|3981.4|4001.6|3989.6|3993.1|3981.1|16
1626169800000|2021-07-13 09:50:00|3994.1|3982.1|3997.1|3985.1|3999.1|3987.1|3994.1|3982.1|10
1626170100000|2021-07-13 09:55:00|3997.3|3985.3|4001.1|3989.1|4004.6|3992.6|3997.3|3985.3|71
1626229800000|2021-07-14 02:30:00|3996.1|3984.1|4027.8|4015.8|4028|4016|3992.1|3979.8|3
1626230100000|2021-07-14 02:35:00|4027.5|4015.5|4010.1|3998.1|4028.5|4016.5|4010.1|3998.1|26
1626230400000|2021-07-14 02:40:00|4009.4|3997.4|4009.8|3997.8|4012.2|4000.2|4002.8|3990.8|101
1626230700000|2021-07-14 02:45:00|4009.3|3997.3|4002.9|3990.9|4009.3|3997.3|3998.1|3986.1|40
1626231000000|2021-07-14 02:50:00|4003.1|3991.1|3995.6|3983.6|4004.9|3992.9|3989.2|3977.2|98
1626231300000|2021-07-14 02:55:00|3995.4|3983.4|3992.8|3980.8|3995.4|3983.4|3983.2|3971.2|43
1626231600000|2021-07-14 03:00:00|3993.1|3981.1|3989.4|3977.4|4004.5|3992.5|3986.9|3974.9|17
1626231900000|2021-07-14 03:05:00|3989.1|3977.1|3981.5|3969.5|3990.1|3978.1|3978.9|3966.9|13
1626232200000|2021-07-14 03:10:00|3981.7|3969.7|3973.1|3961.1|3987.2|3975.2|3969.6|3957.6|29
1626232500000|2021-07-14 03:15:00|3972.6|3960.6|3981.9|3969.9|3984.2|3972.2|3970.1|3958.1|16
1626232800000|2021-07-14 03:20:00|3981.7|3969.7|3975.5|3963.5|3982.2|3970.2|3970|3958|3
1626233100000|2021-07-14 03:25:00|3976.7|3964.7|3972.6|3960.6|3979.9|3967.9|3970.2|3958.2|8
1626233400000|2021-07-14 03:30:00|3973.1|3961.1|3969.8|3957.8|3975.1|3963.1|3965|3953|4
1626233700000|2021-07-14 03:35:00|3969|3957|3972.6|3960.6|3972.6|3960.6|3967.3|3955.3|2
1626234000000|2021-07-14 03:40:00|3972.3|3960.3|3976.8|3964.8|3978.2|3966.2|3968.3|3956.3|4
1626234300000|2021-07-14 03:45:00|3976.5|3964.5|3976.3|3964.3|3978.9|3966.9|3975.5|3963.5|1
1626234600000|2021-07-14 03:50:00|3976|3964|3977|3965|3978.3|3966.3|3975.3|3963.3|8
1626234900000|2021-07-14 03:55:00|3976.8|3964.8|3970.1|3958.1|3977.1|3965.1|3968.5|3956.5|9
1626235200000|2021-07-14 04:00:00|3971.1|3959.1|3972.4|3960.4|3975|3963|3966.1|3954.1|11
1626235500000|2021-07-14 04:05:00|3972.3|3960.3|3964.3|3952.3|3972.3|3960.3|3962.6|3950.6|16
1626235800000|2021-07-14 04:10:00|3964.1|3952.1|3956.7|3944.7|3964.1|3952.1|3956.7|3944.7|43
1626236100000|2021-07-14 04:15:00|3957.4|3945.4|3954.7|3942.7|3963.1|3951.1|3953.7|3941.7|24
1626236400000|2021-07-14 04:20:00|3955|3943|3961.5|3949.5|3964.7|3952.7|3955|3943|12
1626236700000|2021-07-14 04:25:00|3961.4|3949.4|3965.9|3953.9|3965.9|3953.9|3959.2|3947.2|16
1626244200000|2021-07-14 06:30:00|4000|3988|4018.9|4006.9|4019.1|4007.1|3988.7|3975.6|45
1626244500000|2021-07-14 06:35:00|4018.6|4006.6|4016.2|4004.2|4025.8|4013.8|4016.2|4004.2|18
1626244800000|2021-07-14 06:40:00|4016.3|4004.3|4010.5|3998.5|4020.4|4007.9|4008.6|3996.6|47
1626245100000|2021-07-14 06:45:00|4010.8|3998.8|4016.5|4004.5|4018.4|4006.4|4009.3|3997.3|42
1626245400000|2021-07-14 06:50:00|4016.2|4004.2|4021.7|4009.7|4022.5|4010.5|4012.3|4000.3|25
1626245700000|2021-07-14 06:55:00|4022.2|4010.2|4036.9|4024.9|4044.4|4028.1|4021|4009|38
1626246000000|2021-07-14 07:00:00|4037.9|4025.9|4046.7|4034.7|4049|4037|4033.9|4021.9|27
1626246300000|2021-07-14 07:05:00|4047.2|4035.2|4033.8|4021.8|4048.2|4036.2|4032.5|4020.5|3
1626246600000|2021-07-14 07:10:00|4033.7|4021.7|4030.9|4018.9|4034.5|4022.5|4028.7|4016.7|39
1626246900000|2021-07-14 07:15:00|4031.1|4019.1|4035.5|4023.5|4035.5|4023.5|4030.8|4018.8|13
1626247200000|2021-07-14 07:20:00|4036.2|4024.2|4044.1|4032.1|4044.6|4032.6|4029.7|4017.7|50
1626247500000|2021-07-14 07:25:00|4044.4|4032.4|4050|4038|4051.5|4039.5|4039.6|4027.6|21
1626247800000|2021-07-14 07:30:00|4050.2|4038.2|4058.5|4046.5|4060.3|4048.3|4050.2|4038.2|8
1626248100000|2021-07-14 07:35:00|4058.6|4046.6|4066.3|4054.3|4067.2|4055.2|4055.5|4043.5|210
1626248400000|2021-07-14 07:40:00|4065.9|4053.9|4059.7|4047.7|4067.6|4055.6|4053.4|4041.4|25
1626248700000|2021-07-14 07:45:00|4059|4047|4057.2|4045.2|4063.5|4051.5|4055.4|4043.4|14
1626249000000|2021-07-14 07:50:00|4056.7|4044.7|4056.9|4044.9|4059.9|4047.9|4051.3|4039.3|24
1626249300000|2021-07-14 07:55:00|4056.7|4044.7|4046.3|4034.3|4057.9|4045.9|4046.3|4034.3|60
1626249600000|2021-07-14 08:00:00|4046.2|4034.2|4047.9|4035.9|4050.1|4038.1|4045.8|4033.8|33
1626249900000|2021-07-14 08:05:00|4047.7|4035.7|4052.4|4040.4|4058.7|4046.7|4044.9|4032.9|51
1626250200000|2021-07-14 08:10:00|4052.5|4040.5|4050.4|4038.4|4056.1|4044.1|4049.3|4037.3|14
1626250500000|2021-07-14 08:15:00|4051.1|4039.1|4052.2|4040.2|4053.5|4041.5|4048.8|4036.8|6
1626250800000|2021-07-14 08:20:00|4052.1|4040.1|4053.1|4041.1|4053.8|4041.1|4048.4|4036.4|20
1626251100000|2021-07-14 08:25:00|4054.1|4042.1|4060.3|4048.3|4063.5|4051.5|4054.1|4042.1|19
1626251400000|2021-07-14 08:30:00|4060.1|4048.1|4061.3|4049.3|4064.7|4052.7|4060.1|4046.3|16
1626251700000|2021-07-14 08:35:00|4061.5|4049.5|4063.6|4051.6|4068.8|4056.8|4060.6|4046.5|17
1626252000000|2021-07-14 08:40:00|4063.3|4051.3|4061.3|4049.3|4064.5|4052.5|4060.3|4046.6|4
1626252300000|2021-07-14 08:45:00|4061.1|4049.1|4053.7|4041.7|4061.6|4049.1|4053.7|4041.7|10
1626252600000|2021-07-14 08:50:00|4053.2|4041.2|4062.1|4050.1|4063|4051|4053.2|4041.2|38
1626252900000|2021-07-14 08:55:00|4061.4|4049.4|4056.2|4044.2|4061.4|4049.4|4055.1|4042.9|1
1626253200000|2021-07-14 09:00:00|4056.5|4044.5|4059.9|4047.9|4061.3|4049.3|4056.5|4044.5|2
1626253500000|2021-07-14 09:05:00|4060.6|4048.6|4062.8|4050.8|4071.6|4059.6|4060.6|4048.6|32
1626253800000|2021-07-14 09:10:00|4062|4050|4070.4|4058.4|4070.7|4058.7|4062|4049.8|0
1626254100000|2021-07-14 09:15:00|4070|4058|4068.6|4056.6|4074.6|4062.6|4067.6|4055.6|90
1626254400000|2021-07-14 09:20:00|4069.3|4057.3|4062.7|4050.7|4069.3|4057.3|4062.2|4050.2|18
1626254700000|2021-07-14 09:25:00|4062.3|4050.3|4055.9|4043.9|4063.7|4051.7|4054.7|4042.7|40
1626255000000|2021-07-14 09:30:00|4056.4|4044.4|4053.7|4041.7|4060.4|4048.4|4053.7|4041.7|9
1626255300000|2021-07-14 09:35:00|4052.9|4040.9|4047.2|4035.2|4052.9|4040.9|4046.3|4034.3|94
1626255600000|2021-07-14 09:40:00|4046.8|4034.8|4048|4036|4056.3|4043.6|4046.3|4034.3|19
1626255900000|2021-07-14 09:45:00|4048.7|4036.7|4056.7|4044.7|4057.2|4045.2|4048.7|4036.7|2
1626256200000|2021-07-14 09:50:00|4055.4|4043.4|4054.3|4042.3|4056.6|4043.8|4049.6|4037.6|8
1626256500000|2021-07-14 09:55:00|4053.2|4041.2|4046.5|4034.5|4054.1|4042.1|4043.5|4031.5|126
1626316200000|2021-07-15 02:30:00|4014.9|4002.9|4011.6|3999.6|4023.6|4011.6|4005.1|3991.3|101
1626316500000|2021-07-15 02:35:00|4011.2|3999.2|4015.8|4003.8|4015.8|4003.8|4004.8|3992.8|136
1626316800000|2021-07-15 02:40:00|4015.9|4003.9|4045.4|4033.4|4045.9|4033.9|4015.9|4003.9|59
1626317100000|2021-07-15 02:45:00|4045.5|4033.5|4057.1|4045.1|4059.9|4047.9|4042.9|4030.9|49
1626317400000|2021-07-15 02:50:00|4057|4045|4074.3|4062.3|4082.8|4070.8|4056.1|4044.1|0
1626317700000|2021-07-15 02:55:00|4074.6|4062.6|4070.1|4058.1|4076.1|4064.1|4064.6|4052.6|10
1626318000000|2021-07-15 03:00:00|4070.3|4058.3|4074.5|4062.5|4082.2|4070.2|4068.6|4056.6|26
1626318300000|2021-07-15 03:05:00|4074.6|4062.6|4086.3|4074.3|4092.3|4080.3|4072|4060|91
1626318600000|2021-07-15 03:10:00|4086.5|4074.5|4083.4|4071.4|4087.8|4075.8|4079.8|4067.8|54
1626318900000|2021-07-15 03:15:00|4083.5|4071.5|4089.6|4077.6|4096|4084|4083.4|4071.4|9
1626319200000|2021-07-15 03:20:00|4089.5|4077.5|4090.7|4078.7|4093.2|4081.2|4085.5|4073.5|11
1626319500000|2021-07-15 03:25:00|4090.8|4078.8|4089.1|4077.1|4092.7|4080.7|4086.8|4074.8|0
1626319800000|2021-07-15 03:30:00|4089.5|4077.5|4088.6|4076.6|4091.5|4079.5|4088.6|4076.6|89
1626320100000|2021-07-15 03:35:00|4088.7|4076.7|4101.6|4089.6|4104.6|4092.6|4088.6|4076.6|19
1626320400000|2021-07-15 03:40:00|4102.1|4090.1|4102.2|4090.2|4105.8|4093.8|4098.6|4086.6|91
1626320700000|2021-07-15 03:45:00|4102.3|4090.3|4107.1|4095.1|4109|4097|4100.7|4087.3|8
1626321000000|2021-07-15 03:50:00|4107.3|4095.3|4110|4098|4115.2|4103.2|4107.1|4095.1|77
1626321300000|2021-07-15 03:55:00|4110.8|4098.8|4101.5|4089.5|4115|4103|4098.4|4086.4|10
1626321600000|2021-07-15 04:00:00|4101.3|4089.3|4098|4086|4104.9|4092.9|4097.9|4085.9|34
1626321900000|2021-07-15 04:05:00|4098.4|4086.4|4103.8|4091.8|4108.8|4096.8|4098.4|4086.4|13
1626322200000|2021-07-15 04:10:00|4104.5|4092.5|4108.8|4096.8|4110.7|4098.7|4104.3|4092.3|51
1626322500000|2021-07-15 04:15:00|4108.4|4096.4|4111.4|4099.4|4113.4|4101.4|4107.4|4095.4|4
1626322800000|2021-07-15 04:20:00|4110.5|4098.5|4106.9|4094.9|4111.3|4099.3|4106.9|4094.9|40
1626323100000|2021-07-15 04:25:00|4106.5|4094.5|4109.1|4097.1|4110.1|4098.1|4105.7|4093.7|37
1626330600000|2021-07-15 06:30:00|4096.9|4084.9|4087.8|4075.8|4096.9|4084.9|4085.2|4073.2|12
1626330900000|2021-07-15 06:35:00|4087.4|4075.4|4093.2|4081.2|4094.2|4082.2|4084.1|4072.1|2
1626331200000|2021-07-15 06:40:00|4093.7|4081.7|4093.6|4081.6|4095.7|4083.7|4091.7|4079.7|0
1626331500000|2021-07-15 06:45:00|4093.9|4081.9|4088.4|4076.4|4094.7|4082.7|4084|4072|27
1626331800000|2021-07-15 06:50:00|4088.9|4076.9|4092|4080|4092.2|4080.2|4088.4|4076.4|10
1626332100000|2021-07-15 06:55:00|4092.9|4080.9|4086.2|4074.2|4092.9|4080.9|4086.2|4074.2|4
1626332400000|2021-07-15 07:00:00|4086.3|4074.3|4090.1|4078.1|4092|4080|4086.3|4074.3|10
1626332700000|2021-07-15 07:05:00|4089.8|4077.8|4087|4075|4089.8|4077.8|4083.6|4071.6|13
1626333000000|2021-07-15 07:10:00|4086.9|4074.9|4103.5|4091.5|4105.5|4093.5|4086.5|4074.5|27
1626333300000|2021-07-15 07:15:00|4103.7|4091.7|4110.7|4098.7|4110.7|4098.7|4099.4|4087.4|8
1626333600000|2021-07-15 07:20:00|4111.7|4099.7|4116.4|4104.4|4117|4105|4107.7|4095.7|11
1626333900000|2021-07-15 07:25:00|4117.3|4105.3|4110.4|4098.4|4118.1|4106.1|4106.9|4094.9|0
1626334200000|2021-07-15 07:30:00|4109.4|4097.4|4103.1|4091.1|4110.4|4098.4|4100.3|4088.3|12
1626334500000|2021-07-15 07:35:00|4098.9|4086.9|4100.4|4088.4|4100.8|4088.8|4093.9|4081.9|62
1626334800000|2021-07-15 07:40:00|4100.5|4088.5|4106.9|4094.9|4107.9|4095.9|4100.5|4088.5|0
1626335100000|2021-07-15 07:45:00|4106.5|4094.5|4107.1|4095.1|4109.1|4097.1|4103|4091|7
1626335400000|2021-07-15 07:50:00|4106.6|4094.6|4105.5|4093.5|4107.6|4095.6|4104.1|4092.1|0
1626335700000|2021-07-15 07:55:00|4105.6|4093.6|4116|4104|4116.9|4104.9|4105|4093|12
1626336000000|2021-07-15 08:00:00|4115|4103|4107.5|4095.5|4115|4103|4106.5|4094.5|0
1626336300000|2021-07-15 08:05:00|4107.6|4095.6|4104.5|4092.5|4109.1|4097.1|4104|4092|1
1626336600000|2021-07-15 08:10:00|4104.6|4092.6|4113.1|4101.1|4116.8|4104.8|4104.6|4092.6|57
1626336900000|2021-07-15 08:15:00|4112.6|4100.6|4132.7|4120.7|4135|4122.6|4112.6|4100.6|5
1626337200000|2021-07-15 08:20:00|4133.7|4121.7|4133.8|4121.8|4136.7|4124.7|4132.6|4120.6|22
1626337500000|2021-07-15 08:25:00|4133.9|4121.9|4144.4|4132.4|4144.4|4132.4|4133.9|4121.9|48
1626337800000|2021-07-15 08:30:00|4144.5|4132.5|4154.3|4142.3|4154.3|4142.3|4144.5|4132.5|23
1626338100000|2021-07-15 08:35:00|4154.9|4142.9|4157.3|4145.3|4159|4147|4152.1|4140.1|35
1626338400000|2021-07-15 08:40:00|4158|4146|4164.5|4152.5|4168|4156|4156.1|4144.1|50
1626338700000|2021-07-15 08:45:00|4165|4153|4172.7|4160.7|4174.2|4162.2|4164|4152|69
1626339000000|2021-07-15 08:50:00|4173.1|4161.1|4189.5|4177.5|4189.5|4177.5|4167.7|4155.7|28
1626339300000|2021-07-15 08:55:00|4189|4177|4167.1|4155.1|4189|4177|4166.2|4154.2|32
1626339600000|2021-07-15 09:00:00|4166.6|4154.6|4159.8|4147.8|4168.1|4156.1|4156.2|4144.2|111
1626339900000|2021-07-15 09:05:00|4160.3|4148.3|4164.2|4152.2|4164.2|4152.2|4160.3|4148.3|67
1626340200000|2021-07-15 09:10:00|4165|4153|4173|4161|4177.2|4165.2|4163.3|4151.3|72
1626340500000|2021-07-15 09:15:00|4173.4|4161.4|4171|4159|4176.4|4164.4|4170.3|4158.3|19
1626340800000|2021-07-15 09:20:00|4170.9|4158.9|4164.6|4152.6|4171.8|4159.8|4164.6|4152.6|26
1626341100000|2021-07-15 09:25:00|4164.5|4152.5|4158.7|4146.7|4164.9|4152.9|4157.3|4145.3|34
1626341400000|2021-07-15 09:30:00|4159.2|4147.2|4160.5|4148.5|4163.9|4151.9|4157.8|4145.8|14
1626341700000|2021-07-15 09:35:00|4160.1|4148.1|4156.9|4144.9|4161.9|4149.9|4155.4|4143.4|23
1626342000000|2021-07-15 09:40:00|4156.4|4144.4|4176.3|4164.3|4177.2|4165.2|4156.4|4144.4|38
1626342300000|2021-07-15 09:45:00|4175.8|4163.8|4175.6|4163.6|4176.3|4164.3|4170.3|4158.3|22
1626342600000|2021-07-15 09:50:00|4176.1|4164.1|4188.4|4176.4|4194.5|4182.5|4176.1|4164.1|62
1626342900000|2021-07-15 09:55:00|4190.2|4178.2|4185.4|4165.4|4209.5|4197.5|4179|4163.7|152
1626402600000|2021-07-16 02:30:00|4187.1|4171.1|4171.5|4159.5|4187.1|4171.1|4166.1|4149.6|83
1626402900000|2021-07-16 02:35:00|4171.6|4159.6|4192.2|4180.2|4193.6|4181.6|4170.7|4158.7|188
1626403200000|2021-07-16 02:40:00|4192.1|4180.1|4208.9|4196.9|4209.4|4197.4|4188.4|4176.4|11
1626403500000|2021-07-16 02:45:00|4209.2|4197.2|4228.1|4216.1|4233.3|4221.3|4208.2|4196.2|20
1626403800000|2021-07-16 02:50:00|4228|4216|4215.5|4203.5|4230.2|4218|4215.5|4203.5|3
1626404100000|2021-07-16 02:55:00|4215.7|4203.7|4204.7|4192.7|4221.4|4207.3|4202.4|4190.4|92
1626404400000|2021-07-16 03:00:00|4204.3|4192.3|4192.8|4180.8|4204.7|4192.7|4188.6|4176.6|44
1626404700000|2021-07-16 03:05:00|4192.4|4180.4|4167.5|4155.5|4192.4|4180.4|4164.4|4152.4|135
1626405000000|2021-07-16 03:10:00|4167.1|4155.1|4172|4160|4186.7|4170.7|4164.8|4152.8|11
1626405300000|2021-07-16 03:15:00|4171.7|4159.7|4180.2|4168.2|4183.8|4169.7|4170|4158|1
1626405600000|2021-07-16 03:20:00|4179.8|4167.8|4167|4155|4179.8|4167.8|4162.3|4150.3|33
1626405900000|2021-07-16 03:25:00|4167.4|4155.4|4151.7|4139.7|4174.8|4158.8|4150.3|4138.3|46
1626406200000|2021-07-16 03:30:00|4151.5|4139.5|4152.8|4140.8|4166.9|4150|4150.4|4138.4|47
1626406500000|2021-07-16 03:35:00|4152.5|4140.5|4137.5|4125.5|4152.5|4140.5|4135.5|4123.5|131
1626406800000|2021-07-16 03:40:00|4137.6|4125.6|4146.8|4134.8|4148.9|4134.9|4137.6|4125.6|1
1626407100000|2021-07-16 03:45:00|4148.9|4132.9|4151.9|4135.9|4154.7|4141.8|4145.7|4132.9|0
1626407400000|2021-07-16 03:50:00|4152.3|4136.3|4163.4|4151.4|4166.9|4153.5|4148.8|4135.3|0
1626407700000|2021-07-16 03:55:00|4163.5|4151.5|4155|4139|4167|4153.6|4147.2|4135.2|0
1626408000000|2021-07-16 04:00:00|4155.5|4139.5|4141.8|4129.8|4163|4150.6|4140.7|4128.7|9
1626408300000|2021-07-16 04:05:00|4142.2|4130.2|4153.4|4137.4|4159|4139.7|4142.2|4130.2|1
1626408600000|2021-07-16 04:10:00|4153|4137|4166.6|4146.6|4167.8|4150.1|4147.8|4135.5|6
1626408900000|2021-07-16 04:15:00|4166.5|4146.5|4148.6|4136.6|4166.6|4147.1|4144.5|4132.5|6
1626409200000|2021-07-16 04:20:00|4148.5|4136.5|4159.6|4139.6|4163.1|4144.5|4148.2|4135.9|0
1626409500000|2021-07-16 04:25:00|4160|4140|4141.7|4129.7|4160|4142.5|4141.3|4129.3|22
1626417000000|2021-07-16 06:30:00|4161.3|4141.3|4175.5|4159.5|4178.7|4160.2|4156.2|4140.2|1
1626417300000|2021-07-16 06:35:00|4175.9|4159.9|4185.5|4173.5|4192.4|4179.7|4171.2|4159.2|43
1626417600000|2021-07-16 06:40:00|4187.7|4171.7|4182.3|4166.3|4195.2|4181.5|4175.4|4163.4|32
1626417900000|2021-07-16 06:45:00|4180.6|4168.6|4175.7|4163.7|4185|4173|4172.8|4158.9|13
1626418200000|2021-07-16 06:50:00|4176.6|4164.6|4162|4150|4177.8|4165.8|4156.1|4140.9|85
1626418500000|2021-07-16 06:55:00|4162.1|4150.1|4166.1|4154.1|4168.9|4156.4|4153|4141|59
1626418800000|2021-07-16 07:00:00|4166|4154|4153.1|4141.1|4166.1|4154.1|4148.2|4136.2|51
1626419100000|2021-07-16 07:05:00|4152.9|4140.9|4155.4|4139.4|4160.8|4144.4|4143.5|4131.5|31
1626419400000|2021-07-16 07:10:00|4155.3|4139.3|4167.6|4155.6|4168.7|4155.6|4150.6|4136.7|4
1626419700000|2021-07-16 07:15:00|4168.6|4152.6|4162.5|4150.5|4168.7|4154.7|4160.4|4148.4|57
1626420000000|2021-07-16 07:20:00|4162.1|4150.1|4172.4|4160.4|4176.1|4164.1|4161.9|4149.9|16
1626420300000|2021-07-16 07:25:00|4172.3|4160.3|4162.8|4150.8|4177.9|4165.9|4162.4|4149.3|7
1626420600000|2021-07-16 07:30:00|4162.3|4150.3|4172.4|4160.4|4173.9|4161.9|4161.8|4149.8|10
1626420900000|2021-07-16 07:35:00|4172|4160|4196|4184|4197.6|4185.6|4171|4159|0
1626421200000|2021-07-16 07:40:00|4195.9|4183.9|4187.4|4175.4|4203.9|4191.9|4183.2|4171.2|2
1626421500000|2021-07-16 07:45:00|4187.9|4175.9|4204|4192|4217|4203.3|4185.1|4173.1|67
1626421800000|2021-07-16 07:50:00|4203.9|4191.9|4185.3|4173.3|4203.9|4191.9|4179.6|4166.1|52
1626422100000|2021-07-16 07:55:00|4184.1|4172.1|4188.8|4176.8|4191.1|4179.1|4176.6|4161.1|9
1626422400000|2021-07-16 08:00:00|4189.2|4177.2|4178.7|4166.7|4190.7|4178.7|4176.6|4164.5|49
1626422700000|2021-07-16 08:05:00|4180.5|4164.5|4181.4|4169.4|4187.6|4173|4177.7|4164.5|9
1626423000000|2021-07-16 08:10:00|4181.8|4169.8|4183.5|4171.5|4185.8|4172.5|4179.3|4167.3|23
1626423300000|2021-07-16 08:15:00|4185.4|4173.4|4192.2|4180.2|4193.6|4181.6|4185.4|4173.4|6
1626423600000|2021-07-16 08:20:00|4192.7|4180.7|4192.7|4180.7|4195.1|4183.1|4188.7|4176.7|0
1626423900000|2021-07-16 08:25:00|4192.6|4180.6|4193.7|4181.7|4197.7|4185.7|4191.6|4179.6|0
1626424200000|2021-07-16 08:30:00|4195.2|4183.2|4208.9|4196.9|4210.4|4198.4|4193.2|4180.2|26
1626424500000|2021-07-16 08:35:00|4209.2|4197.2|4222.7|4210.7|4226.9|4214.9|4209.2|4197.2|36
1626424800000|2021-07-16 08:40:00|4222.1|4210.1|4231|4219|4232.5|4220.5|4219.1|4207.1|45
1626425100000|2021-07-16 08:45:00|4230.7|4218.7|4231|4219|4236.5|4224.5|4229.3|4217.3|109
1626425400000|2021-07-16 08:50:00|4231.1|4219.1|4231.8|4219.8|4239.9|4227.9|4229.4|4217.4|15
1626425700000|2021-07-16 08:55:00|4231.7|4219.7|4231.6|4219.6|4238.7|4226.7|4228.8|4214.7|85
1626426000000|2021-07-16 09:00:00|4231.7|4219.7|4216.9|4204.9|4232.1|4220.1|4204|4191.2|21
1626426300000|2021-07-16 09:05:00|4216.4|4204.4|4230.7|4218.7|4234|4220.2|4212.2|4198.6|2
1626426600000|2021-07-16 09:10:00|4230.2|4218.2|4236.2|4224.2|4239.1|4227.1|4226.2|4214.2|2
1626426900000|2021-07-16 09:15:00|4235.8|4223.8|4240.5|4228.5|4242.8|4230.8|4235.8|4223.8|2
1626427200000|2021-07-16 09:20:00|4239.8|4227.8|4222|4210|4241|4229|4213|4201|30
1626427500000|2021-07-16 09:25:00|4222.9|4210.9|4223.7|4211.7|4231|4219|4221|4209|14
1626427800000|2021-07-16 09:30:00|4224.1|4212.1|4227.5|4215.5|4229.7|4217.7|4223.6|4211.6|16
1626428100000|2021-07-16 09:35:00|4227.6|4215.6|4234.8|4222.8|4237.2|4224.2|4217.7|4205.7|13
1626428400000|2021-07-16 09:40:00|4234.3|4222.3|4237.5|4225.5|4241.3|4229.3|4232.7|4218.4|36
1626428700000|2021-07-16 09:45:00|4237.6|4225.6|4239.2|4227.2|4240.7|4228.7|4230.9|4218.9|27
1626429000000|2021-07-16 09:50:00|4242.2|4230.2|4253.2|4241.2|4256.4|4244.4|4242.1|4230.1|34
1626429300000|2021-07-16 09:55:00|4253.6|4241.6|4238.6|4226.6|4253.6|4241.6|4237.2|4225.2|119
1626661800000|2021-07-19 02:30:00|4275|4255|4276.5|4264.5|4287.4|4275.4|4249.9|4233.4|45
1626662100000|2021-07-19 02:35:00|4276.1|4264.1|4268.4|4256.4|4276.1|4264.1|4268.4|4256.4|45
1626662400000|2021-07-19 02:40:00|4267.5|4255.5|4254.6|4242.6|4269.4|4255.5|4248.5|4236.5|43
1626662700000|2021-07-19 02:45:00|4254.5|4242.5|4244.7|4232.7|4255|4243|4243|4231|0
1626663000000|2021-07-19 02:50:00|4244.6|4232.6|4243|4231|4244.8|4232.8|4240|4228|27
1626663300000|2021-07-19 02:55:00|4243.4|4231.4|4259.3|4247.3|4265|4253|4243.3|4231.3|35
1626663600000|2021-07-19 03:00:00|4259.2|4247.2|4261.9|4249.9|4264.4|4252.4|4250.8|4237.7|11
1626663900000|2021-07-19 03:05:00|4262|4250|4245.4|4233.4|4262|4250|4244.7|4232.7|33
1626664200000|2021-07-19 03:10:00|4246.3|4234.3|4254.9|4238.9|4258.1|4244.7|4246.3|4233.8|8
1626664500000|2021-07-19 03:15:00|4254.4|4238.4|4258.4|4246.4|4261.3|4249.3|4254.4|4238.4|1
1626664800000|2021-07-19 03:20:00|4256.6|4244.6|4254.9|4234.9|4257.6|4244.6|4249.7|4234.9|22
1626665100000|2021-07-19 03:25:00|4255|4235|4253.6|4237.6|4256.6|4242.5|4251.9|4234|0
1626665400000|2021-07-19 03:30:00|4254.1|4242.1|4254.1|4242.1|4256.9|4244.9|4253.6|4241.6|0
1626665700000|2021-07-19 03:35:00|4254.6|4242.6|4255.5|4243.5|4255.5|4243.5|4254|4242|0
1626666000000|2021-07-19 03:40:00|4255.4|4243.4|4272.8|4260.8|4273.8|4261.8|4254.5|4242.5|24
1626666300000|2021-07-19 03:45:00|4273.2|4261.2|4281.4|4265.4|4281.4|4267.3|4271.9|4259.9|45
1626666600000|2021-07-19 03:50:00|4281.8|4265.8|4275.4|4259.4|4282.7|4266.3|4275.3|4257.3|0
1626666900000|2021-07-19 03:55:00|4275.8|4259.8|4282.7|4266.7|4284.5|4272.5|4273|4257|10
1626667200000|2021-07-19 04:00:00|4278.7|4266.2|4282.6|4270.6|4284|4272|4278.7|4265.3|14
1626667500000|2021-07-19 04:05:00|4282.2|4270.2|4279.9|4259.9|4282.6|4270.6|4269.6|4256.5|1
1626667800000|2021-07-19 04:10:00|4280.3|4260.3|4280.4|4268.4|4281.7|4268.4|4275.1|4260.3|1
1626668100000|2021-07-19 04:15:00|4280.9|4268.9|4270.8|4258.8|4281.4|4269.4|4270.8|4258.8|5
1626668400000|2021-07-19 04:20:00|4270.9|4258.9|4274.3|4262.3|4275.3|4262.3|4267.4|4252.5|18
1626668700000|2021-07-19 04:25:00|4275.6|4263.6|4284.7|4268.7|4284.7|4270.2|4275.6|4261.9|20
1626676200000|2021-07-19 06:30:00|4263.8|4247.8|4273.5|4253.5|4274.8|4256.4|4255.7|4243.7|3
1626676500000|2021-07-19 06:35:00|4274.4|4254.4|4269.7|4257.7|4278.6|4259.2|4268.8|4248.8|10
1626676800000|2021-07-19 06:40:00|4270.3|4258.3|4269.2|4257.2|4278.9|4265.5|4257.5|4244.1|38
1626677100000|2021-07-19 06:45:00|4271|4255|4252.5|4240.5|4271|4255|4249.1|4237.1|121
1626677400000|2021-07-19 06:50:00|4252.9|4240.9|4242.5|4230.5|4255.4|4243|4237.6|4225.6|105
1626677700000|2021-07-19 06:55:00|4242.9|4230.9|4245.6|4233.6|4254.4|4242.4|4241.9|4229.9|9
1626678000000|2021-07-19 07:00:00|4245.1|4233.1|4249.1|4237.1|4250.5|4238.5|4237.5|4225.5|8
1626678300000|2021-07-19 07:05:00|4248.7|4236.7|4244.6|4232.6|4256|4241|4244.6|4230.7|3
1626678600000|2021-07-19 07:10:00|4246.7|4230.7|4255.1|4235.1|4256.9|4236.9|4243.2|4230.2|0
1626678900000|2021-07-19 07:15:00|4254.2|4234.2|4253.3|4233.3|4257.7|4239.8|4250.2|4230.2|0
1626679200000|2021-07-19 07:20:00|4256.8|4236.8|4264.7|4248.7|4267.1|4252.6|4256.8|4236.8|67
1626679500000|2021-07-19 07:25:00|4264.3|4248.3|4264.7|4248.7|4265.6|4249.6|4261.9|4242.9|0
1626679800000|2021-07-19 07:30:00|4265.2|4249.2|4261.5|4241.5|4268.9|4253.5|4260.3|4240.3|32
1626680100000|2021-07-19 07:35:00|4260.6|4240.6|4249.5|4233.5|4260.6|4240.6|4241.1|4227.1|3
1626680400000|2021-07-19 07:40:00|4250.4|4234.4|4254.3|4234.3|4258.2|4238.2|4250.4|4232.5|0
1626680700000|2021-07-19 07:45:00|4253.8|4233.8|4259.9|4239.9|4263.5|4245.6|4247.6|4231|0
1626681000000|2021-07-19 07:50:00|4259.5|4239.5|4257|4241|4261.7|4243.3|4256|4236|0
1626681300000|2021-07-19 07:55:00|4256.1|4240.1|4247.6|4231.6|4258.8|4242.8|4246.6|4230.6|0
1626681600000|2021-07-19 08:00:00|4247.1|4231.1|4255.1|4243.1|4257.1|4245.1|4245.8|4229.8|11
1626681900000|2021-07-19 08:05:00|4255.2|4243.2|4255.8|4243.8|4260|4248|4252.1|4236.1|10
1626682200000|2021-07-19 08:10:00|4255.4|4243.4|4268.5|4256.5|4269|4257|4255.4|4243.4|34
1626682500000|2021-07-19 08:15:00|4269|4257|4273.7|4261.7|4273.7|4261.7|4264.2|4249.7|35
1626682800000|2021-07-19 08:20:00|4271.9|4259.9|4269.5|4257.5|4272.4|4260.4|4266|4254|16
1626683100000|2021-07-19 08:25:00|4269.1|4257.1|4266.6|4254.6|4270.3|4258.3|4265.4|4253.4|23
1626683400000|2021-07-19 08:30:00|4267.5|4255.5|4256.9|4244.9|4268.4|4256.4|4256.9|4244.9|105
1626683700000|2021-07-19 08:35:00|4255|4243|4253.9|4241.9|4259.2|4247.2|4249.5|4237.5|38
1626684000000|2021-07-19 08:40:00|4252.6|4240.6|4259.5|4247.5|4263.9|4248.7|4252.6|4240.6|66
1626684300000|2021-07-19 08:45:00|4259|4247|4263.2|4247.2|4263.2|4247.2|4255.1|4243.1|18
1626684600000|2021-07-19 08:50:00|4264.1|4248.1|4264.8|4252.8|4265.7|4253.7|4257.1|4245.1|3
1626684900000|2021-07-19 08:55:00|4263.1|4251.1|4263.6|4251.6|4264.6|4252.6|4257.1|4245.1|15
1626685200000|2021-07-19 09:00:00|4263.2|4251.2|4261.6|4249.6|4263.2|4251.2|4258.1|4246.1|6
1626685500000|2021-07-19 09:05:00|4261.1|4249.1|4262.7|4246.7|4263.6|4249.1|4254.5|4242.5|8
1626685800000|2021-07-19 09:10:00|4263.1|4247.1|4263.1|4251.1|4264|4251.2|4260.5|4246.2|28
1626686100000|2021-07-19 09:15:00|4265.3|4253.3|4265.5|4253.5|4265.8|4253.8|4262.7|4250.7|30
1626686400000|2021-07-19 09:20:00|4266|4254|4268.2|4256.2|4268.6|4256.6|4265.1|4253.1|4
1626686700000|2021-07-19 09:25:00|4268.6|4256.6|4267.3|4255.3|4268.6|4256.6|4265.8|4253.8|30
1626687000000|2021-07-19 09:30:00|4267.7|4255.7|4261.9|4249.9|4267.7|4255.7|4254.6|4242.6|67
1626687300000|2021-07-19 09:35:00|4261.8|4249.8|4263.7|4251.7|4267|4255|4261|4249|11
1626687600000|2021-07-19 09:40:00|4264.6|4252.6|4265.9|4253.9|4266.3|4254.3|4260.3|4248.3|20
1626687900000|2021-07-19 09:45:00|4265|4253|4256.8|4244.8|4265|4253|4256.3|4244.3|111
1626688200000|2021-07-19 09:50:00|4257.2|4245.2|4259|4247|4262.6|4250.6|4256.3|4244.3|29
1626688500000|2021-07-19 09:55:00|4259.4|4247.4|4257.9|4245.9|4269.6|4252.7|4253|4241|140
1626834600000|2021-07-21 02:30:00|4246.9|4226.9|4268.9|4248.9|4268.9|4248.9|4246.4|4226.4|0
1626834900000|2021-07-21 02:35:00|4269.1|4249.1|4303.3|4283.3|4303.3|4285.2|4266.5|4246.5|3
1626835200000|2021-07-21 02:40:00|4302.8|4282.8|4287|4271|4302.8|4283.8|4285.7|4271|101
1626835500000|2021-07-21 02:45:00|4287.5|4271.5|4265.4|4253.4|4287.5|4272|4262.9|4250.9|146
1626835800000|2021-07-21 02:50:00|4265.8|4253.8|4274.7|4262.7|4278.7|4264.2|4264.8|4252.8|4
1626836100000|2021-07-21 02:55:00|4276.2|4260.2|4271.3|4259.3|4278.7|4264.7|4269.8|4257.8|0
1626836400000|2021-07-21 03:00:00|4270.8|4258.8|4269.3|4253.3|4270.8|4258.8|4261.4|4249.4|90
1626836700000|2021-07-21 03:05:00|4267.8|4251.8|4266.3|4254.3|4270.2|4257|4260.9|4248.9|32
1626837000000|2021-07-21 03:10:00|4265.8|4253.8|4258.4|4246.4|4268.1|4256.1|4257.9|4245.9|26
1626837300000|2021-07-21 03:15:00|4258.9|4246.9|4245.2|4229.2|4260.9|4248.9|4244.8|4229.2|76
1626837600000|2021-07-21 03:20:00|4245.7|4229.7|4235.2|4219.2|4246.2|4230.2|4231.2|4217.3|37
1626837900000|2021-07-21 03:25:00|4234.7|4218.7|4213.9|4201.9|4234.7|4219.7|4212.9|4200.9|42
1626838200000|2021-07-21 03:30:00|4214.4|4202.4|4207.2|4195.2|4217.3|4205.3|4204.8|4192.8|131
1626838500000|2021-07-21 03:35:00|4207.1|4195.1|4209.4|4197.4|4212.4|4198.4|4206.2|4193.4|12
1626838800000|2021-07-21 03:40:00|4211.9|4195.9|4209.9|4197.9|4220.3|4204.8|4209.9|4195.9|0
1626839100000|2021-07-21 03:45:00|4210.4|4198.4|4204|4184|4210.4|4198.4|4191.3|4179.3|48
1626839400000|2021-07-21 03:50:00|4202|4186|4193.2|4181.2|4208.8|4190.2|4192.8|4180.7|4
1626839700000|2021-07-21 03:55:00|4192.8|4180.8|4198.5|4186.5|4201.1|4186.5|4192.3|4180.3|0
1626840000000|2021-07-21 04:00:00|4196.6|4184.6|4207.5|4187.5|4207.5|4189|4194.6|4182.6|0
1626840300000|2021-07-21 04:05:00|4207.6|4187.6|4203.2|4187.2|4210.5|4191|4197.3|4185.3|0
1626840600000|2021-07-21 04:10:00|4203.7|4187.7|4201.1|4189.1|4208|4191.9|4200|4186.2|0
1626840900000|2021-07-21 04:15:00|4200.6|4188.6|4200.7|4188.7|4204.1|4192.1|4197.8|4185.8|8
1626841200000|2021-07-21 04:20:00|4201.1|4189.1|4199.2|4187.2|4201.2|4189.2|4199.2|4187.2|1
1626841500000|2021-07-21 04:25:00|4199.7|4187.7|4206.3|4194.3|4208|4194.5|4199.7|4187.7|14
1626849000000|2021-07-21 06:30:00|4233.2|4221.2|4206.5|4194.5|4234.2|4221.2|4201.1|4189.1|70
1626849300000|2021-07-21 06:35:00|4207.4|4195.4|4211.8|4199.8|4211.8|4199.8|4206|4194|31
1626849600000|2021-07-21 06:40:00|4212.8|4200.8|4218.1|4206.1|4233.2|4217|4211.4|4199.4|51
1626849900000|2021-07-21 06:45:00|4219.1|4207.1|4221.1|4209.1|4227.5|4213.5|4216.7|4204.7|11
1626850200000|2021-07-21 06:50:00|4221.6|4209.6|4223.6|4211.6|4229.4|4215|4220.6|4208.6|18
1626850500000|2021-07-21 06:55:00|4222.6|4210.6|4225.1|4213.1|4230.5|4217|4222.6|4210.6|48
1626850800000|2021-07-21 07:00:00|4226.1|4214.1|4226.5|4214.5|4230.4|4218.4|4222.7|4210.7|63
1626851100000|2021-07-21 07:05:00|4226|4214|4224.6|4212.6|4228|4216|4224.6|4212.6|0
1626851400000|2021-07-21 07:10:00|4225.1|4213.1|4218.7|4206.7|4225.6|4213.6|4216.7|4204.7|113
1626851700000|2021-07-21 07:15:00|4218.2|4206.2|4208.8|4196.8|4218.7|4206.7|4207.3|4195.3|152
1626852000000|2021-07-21 07:20:00|4209.2|4197.2|4214.1|4202.1|4219|4207|4208.7|4196.7|4
1626852300000|2021-07-21 07:25:00|4214.5|4202.5|4222.8|4210.8|4228.7|4216.7|4214|4202|58
1626852600000|2021-07-21 07:30:00|4223.3|4211.3|4219.4|4207.4|4225.7|4213.7|4217.4|4205.4|26
1626852900000|2021-07-21 07:35:00|4219.9|4207.9|4210.1|4198.1|4219.9|4207.9|4204.8|4192.8|70
1626853200000|2021-07-21 07:40:00|4211.6|4195.6|4216.6|4204.6|4218|4205.5|4210.6|4195.6|0
1626853500000|2021-07-21 07:45:00|4216.5|4204.5|4214.5|4202.5|4218|4204.6|4208.1|4195.1|0
1626853800000|2021-07-21 07:50:00|4215|4203|4214.1|4198.1|4215.1|4203|4210.2|4198.1|11
1626854100000|2021-07-21 07:55:00|4214.6|4198.6|4216.7|4204.7|4223|4211|4213.1|4198.6|20
1626854400000|2021-07-21 08:00:00|4217.2|4205.2|4219.2|4207.2|4221|4209|4217.2|4205.2|20
1626854700000|2021-07-21 08:05:00|4218.2|4206.2|4222.2|4206.2|4226.1|4212.1|4218.2|4206.2|18
1626855000000|2021-07-21 08:10:00|4220.1|4208.1|4220.5|4208.5|4226.1|4211.4|4220|4206.2|43
1626855300000|2021-07-21 08:15:00|4220|4208|4222|4210|4229.5|4215.5|4219.6|4207.6|24
1626855600000|2021-07-21 08:20:00|4222.5|4210.5|4233.4|4217.4|4234.4|4219.4|4222.5|4209.9|0
1626855900000|2021-07-21 08:25:00|4231.4|4219.4|4223.4|4211.4|4232.4|4220.4|4219|4207|3
1626856200000|2021-07-21 08:30:00|4222.9|4210.9|4229.8|4217.8|4231.3|4218.8|4222.9|4210.9|0
1626856500000|2021-07-21 08:35:00|4229.3|4217.3|4231.7|4219.7|4232.7|4220.7|4226.8|4214.8|3
1626856800000|2021-07-21 08:40:00|4232.1|4220.1|4237.6|4225.6|4238.1|4226.1|4232.1|4219.2|7
1626857100000|2021-07-21 08:45:00|4238.1|4226.1|4247.6|4231.6|4250.1|4238.1|4238.1|4226.1|47
1626857400000|2021-07-21 08:50:00|4248.1|4232.1|4236.8|4224.8|4249|4235.5|4233.9|4221.3|19
1626857700000|2021-07-21 08:55:00|4236.9|4224.9|4239.3|4227.3|4244.8|4232.8|4236.9|4224.9|19
1626858000000|2021-07-21 09:00:00|4240.8|4228.8|4246.2|4234.2|4248.7|4236.7|4238.8|4226.8|5
1626858300000|2021-07-21 09:05:00|4244.7|4232.7|4250.2|4238.2|4250.2|4238.2|4243.7|4231.7|24
1626858600000|2021-07-21 09:10:00|4250.7|4238.7|4251.7|4239.7|4252.2|4240.2|4250.2|4238.2|4
1626858900000|2021-07-21 09:15:00|4252.1|4240.1|4272|4260|4272|4260|4251.7|4239.7|61
1626859200000|2021-07-21 09:20:00|4271.5|4259.5|4267.1|4255.1|4272|4260|4266.5|4254.5|29
1626859500000|2021-07-21 09:25:00|4267.5|4255.5|4265.1|4253.1|4271.5|4259.5|4261.6|4249.6|37
1626859800000|2021-07-21 09:30:00|4266.6|4254.6|4264.1|4252.1|4272.1|4258.5|4263.6|4251.6|11
1626860100000|2021-07-21 09:35:00|4264.6|4252.6|4266.6|4254.6|4268.1|4256.1|4263.5|4251.5|45
1626860400000|2021-07-21 09:40:00|4267.6|4255.6|4277.1|4265.1|4278.6|4266.6|4267.1|4255.1|36
1626860700000|2021-07-21 09:45:00|4276.6|4264.6|4277.6|4265.6|4277.6|4265.6|4272|4260|62
1626861000000|2021-07-21 09:50:00|4278.1|4266.1|4276.1|4264.1|4279.6|4267.6|4275.6|4263.6|32
1626861300000|2021-07-21 09:55:00|4276|4264|4272.3|4260.3|4277.1|4265.1|4271.8|4259.8|47
1626921000000|2021-07-22 02:30:00|4229|4217|4218.4|4206.4|4236.8|4224.8|4218.4|4206.4|174
1626921300000|2021-07-22 02:35:00|4217.4|4205.4|4215.5|4203.5|4220.8|4208.8|4209.6|4197.6|121
1626921600000|2021-07-22 02:40:00|4215|4203|4209.9|4197.9|4222.2|4210.2|4209.8|4197.8|64
1626921900000|2021-07-22 02:45:00|4209.4|4197.4|4210.8|4198.8|4217.2|4205.2|4204.4|4192.4|44
1626922200000|2021-07-22 02:50:00|4211.3|4199.3|4222|4210|4222.5|4210.5|4205.4|4193.4|24
1626922500000|2021-07-22 02:55:00|4221.5|4209.5|4219.3|4207.3|4227.7|4215.7|4219.1|4207.1|59
1626922800000|2021-07-22 03:00:00|4218.8|4206.8|4218.9|4206.9|4221.8|4209.8|4211.4|4199.4|40
1626923100000|2021-07-22 03:05:00|4219.4|4207.4|4217.8|4205.8|4220.3|4208.3|4215.4|4203.4|21
1626923400000|2021-07-22 03:10:00|4217.3|4205.3|4214.4|4202.4|4220.8|4208.8|4212.4|4200.4|173
1626923700000|2021-07-22 03:15:00|4214.9|4202.9|4210|4198|4216.9|4204.9|4207.5|4195.5|56
1626924000000|2021-07-22 03:20:00|4210.9|4198.9|4216.4|4204.4|4217.4|4205.4|4210.5|4198.5|5
1626924300000|2021-07-22 03:25:00|4216.9|4204.9|4216.3|4204.3|4222.3|4210.3|4212.5|4200.5|14
1626924600000|2021-07-22 03:30:00|4216.4|4204.4|4214.3|4202.3|4217.8|4205.8|4213.8|4201.8|0
1626924900000|2021-07-22 03:35:00|4214.8|4202.8|4218.8|4206.8|4220.3|4208.3|4214.8|4202.8|7
1626925200000|2021-07-22 03:40:00|4219.3|4207.3|4221.9|4209.9|4221.9|4209.9|4217.9|4205.9|23
1626925500000|2021-07-22 03:45:00|4223.3|4211.3|4221.8|4209.8|4226.8|4214.8|4221.3|4209.3|43
1626925800000|2021-07-22 03:50:00|4221.3|4209.3|4222.3|4210.3|4223.3|4211.3|4220.8|4208.8|3
1626926100000|2021-07-22 03:55:00|4222.8|4210.8|4232.3|4220.3|4234.8|4222.8|4222.8|4210.8|36
1626926400000|2021-07-22 04:00:00|4232.8|4220.8|4229.3|4217.3|4233.7|4221.7|4227.9|4215.9|5
1626926700000|2021-07-22 04:05:00|4228.3|4216.3|4230.2|4218.2|4230.7|4218.7|4224.9|4212.9|3
1626927000000|2021-07-22 04:10:00|4229.8|4217.8|4229.7|4217.7|4232.7|4220.7|4229.2|4217.2|2
1626927300000|2021-07-22 04:15:00|4229.2|4217.2|4218.3|4206.3|4229.7|4217.7|4218.3|4206.3|131
1626927600000|2021-07-22 04:20:00|4216.9|4204.9|4217.8|4205.8|4220.8|4208.8|4216.3|4204.3|83
1626927900000|2021-07-22 04:25:00|4217.3|4205.3|4219.3|4207.3|4221.2|4209.2|4217.3|4205.3|7
1626935400000|2021-07-22 06:30:00|4272.8|4260.8|4260.6|4248.6|4272.8|4260.8|4256.7|4244.7|63
1626935700000|2021-07-22 06:35:00|4260.1|4248.1|4261.2|4249.2|4275.1|4263.1|4260.1|4248.1|87
1626936000000|2021-07-22 06:40:00|4262.2|4250.2|4255.7|4243.7|4264.2|4252.2|4253.8|4241.8|35
1626936300000|2021-07-22 06:45:00|4255.8|4243.8|4255.2|4243.2|4262.2|4250.2|4252.7|4240.7|24
1626936600000|2021-07-22 06:50:00|4256.2|4244.2|4257.1|4245.1|4260.7|4248.7|4251.2|4239.2|108
1626936900000|2021-07-22 06:55:00|4256.7|4244.7|4247.2|4235.2|4260.1|4248.1|4246.7|4234.7|60
1626937200000|2021-07-22 07:00:00|4247.7|4235.7|4254.6|4242.6|4255.1|4243.1|4244.2|4232.2|14
1626937500000|2021-07-22 07:05:00|4255.1|4243.1|4250.1|4238.1|4255.1|4243.1|4244.7|4232.7|19
1626937800000|2021-07-22 07:10:00|4249.6|4237.6|4249.1|4237.1|4250.1|4238.1|4244.1|4232.1|8
1626938100000|2021-07-22 07:15:00|4249.5|4237.5|4260.9|4248.9|4262.9|4250.9|4249.5|4237.5|72
1626938400000|2021-07-22 07:20:00|4260.4|4248.4|4255.4|4243.4|4261.9|4249.9|4253|4241|2
1626938700000|2021-07-22 07:25:00|4255.9|4243.9|4258.1|4246.1|4260.5|4248.5|4255.4|4243.4|19
1626939000000|2021-07-22 07:30:00|4257.6|4245.6|4241|4229|4260|4248|4241|4229|26
1626939300000|2021-07-22 07:35:00|4240.5|4228.5|4230.6|4218.6|4241|4229|4225.7|4213.7|80
1626939600000|2021-07-22 07:40:00|4229.6|4217.6|4236.1|4224.1|4237.5|4225.5|4226.6|4214.6|53
1626939900000|2021-07-22 07:45:00|4235.6|4223.6|4227.5|4215.5|4236.1|4224.1|4226.6|4214.6|67
1626940200000|2021-07-22 07:50:00|4229|4217|4234|4222|4236.5|4224.5|4227.6|4215.6|49
1626940500000|2021-07-22 07:55:00|4233.5|4221.5|4229.6|4217.6|4235.6|4223.6|4229.6|4217.6|42
1626940800000|2021-07-22 08:00:00|4229.1|4217.1|4225.1|4213.1|4229.1|4217.1|4224.6|4212.6|67
1626941100000|2021-07-22 08:05:00|4225.6|4213.6|4230|4218|4231.5|4219.5|4225.1|4213.1|52
1626941400000|2021-07-22 08:10:00|4230.5|4218.5|4232.5|4220.5|4236.5|4224.5|4230.5|4218.5|43
1626941700000|2021-07-22 08:15:00|4233|4221|4234.4|4222.4|4236.8|4224.8|4231.5|4219.5|93
1626942000000|2021-07-22 08:20:00|4233.9|4221.9|4238.3|4226.3|4238.3|4226.3|4232.4|4220.4|20
1626942300000|2021-07-22 08:25:00|4237.8|4225.8|4246.2|4234.2|4248.7|4236.7|4237.8|4225.8|137
1626942600000|2021-07-22 08:30:00|4247.2|4235.2|4242.8|4230.8|4247.2|4235.2|4242.3|4230.3|34
1626942900000|2021-07-22 08:35:00|4243.3|4231.3|4248.7|4236.7|4249.2|4237.2|4242.3|4230.3|32
1626943200000|2021-07-22 08:40:00|4248.2|4236.2|4250.2|4238.2|4252.3|4240.3|4248.2|4236.2|52
1626943500000|2021-07-22 08:45:00|4249.7|4237.7|4254.7|4242.7|4261.6|4249.6|4249.7|4237.7|23
1626943800000|2021-07-22 08:50:00|4254.2|4242.2|4253.7|4241.7|4259.2|4247.2|4253.7|4241.7|24
1626944100000|2021-07-22 08:55:00|4254.3|4242.3|4253.7|4241.7|4254.7|4242.7|4253.2|4241.2|15
1626944400000|2021-07-22 09:00:00|4254.2|4242.2|4259.2|4247.2|4259.2|4247.2|4253.2|4241.2|54
1626944700000|2021-07-22 09:05:00|4258.7|4246.7|4257.7|4245.7|4259.6|4247.6|4256.7|4244.7|12
1626945000000|2021-07-22 09:10:00|4256.7|4244.7|4265|4253|4267.5|4255.5|4256.2|4244.2|95
1626945300000|2021-07-22 09:15:00|4266|4254|4273.9|4261.9|4273.9|4261.9|4266|4254|120
1626945600000|2021-07-22 09:20:00|4273.4|4261.4|4270.4|4258.4|4273.4|4261.4|4263.9|4251.9|22
1626945900000|2021-07-22 09:25:00|4270.9|4258.9|4265.9|4253.9|4272.9|4260.9|4263.9|4251.9|29
1626946200000|2021-07-22 09:30:00|4265.4|4253.4|4264.4|4252.4|4267.4|4255.4|4260.4|4248.4|71
1626946500000|2021-07-22 09:35:00|4264.9|4252.9|4276.8|4264.8|4277.3|4265.3|4263.9|4251.9|44
1626946800000|2021-07-22 09:40:00|4277.3|4265.3|4272.7|4260.7|4278.7|4266.7|4272.7|4260.7|121
1626947100000|2021-07-22 09:45:00|4272.8|4260.8|4274.3|4262.3|4276.8|4264.8|4270.8|4258.8|7
1626947400000|2021-07-22 09:50:00|4273.9|4261.9|4270.3|4258.3|4280.9|4268.9|4269.8|4257.8|125
1626947700000|2021-07-22 09:55:00|4268.3|4256.3|4260.9|4248.9|4272.8|4260.8|4260.9|4248.9|293
1627007400000|2021-07-23 02:30:00|4251.4|4239.4|4262.4|4250.4|4265.9|4253.9|4251.4|4239.4|159
1627007700000|2021-07-23 02:35:00|4262.9|4250.9|4284.9|4272.9|4286.4|4274.4|4262.9|4250.9|95
1627008000000|2021-07-23 02:40:00|4285.4|4273.4|4285.9|4273.9|4287.4|4275.4|4281.4|4269.4|104
1627008300000|2021-07-23 02:45:00|4285.4|4273.4|4299.9|4287.9|4301.4|4289.4|4283.9|4271.9|60
1627008600000|2021-07-23 02:50:00|4299.4|4287.4|4304.4|4292.4|4306.4|4294.4|4294.9|4282.9|39
1627008900000|2021-07-23 02:55:00|4304.3|4292.3|4303.3|4291.3|4304.8|4292.8|4294.8|4282.8|39
1627009200000|2021-07-23 03:00:00|4303.8|4291.8|4302.8|4290.8|4304.3|4292.3|4295.8|4283.8|4
1627009500000|2021-07-23 03:05:00|4303.3|4291.3|4323.3|4311.3|4323.3|4311.3|4303.3|4291.3|31
1627009800000|2021-07-23 03:10:00|4322.8|4310.8|4330.8|4318.8|4333.8|4321.8|4322.8|4310.8|60
1627010100000|2021-07-23 03:15:00|4329.8|4317.8|4336.8|4324.8|4339.8|4327.8|4329.8|4317.8|17
1627010400000|2021-07-23 03:20:00|4337.3|4325.3|4339.7|4327.7|4349.7|4337.7|4337.3|4325.3|131
1627010700000|2021-07-23 03:25:00|4340.2|4328.2|4334.2|4322.2|4345.7|4333.7|4332.2|4320.2|26
1627011000000|2021-07-23 03:30:00|4333.2|4321.2|4335.2|4323.2|4339.2|4327.2|4332.7|4320.7|7
1627011300000|2021-07-23 03:35:00|4334.7|4322.7|4358.2|4346.2|4359.7|4347.7|4334.7|4322.7|12
1627011600000|2021-07-23 03:40:00|4358.7|4346.7|4371.7|4359.7|4373.7|4361.7|4358.2|4346.2|29
1627011900000|2021-07-23 03:45:00|4371.2|4359.2|4368.2|4356.2|4372.7|4360.7|4367.2|4355.2|15
1627012200000|2021-07-23 03:50:00|4368.7|4356.7|4363.1|4351.1|4371.7|4359.7|4362.6|4350.6|21
1627012500000|2021-07-23 03:55:00|4364.1|4352.1|4382.6|4370.6|4386.6|4374.6|4361.1|4349.1|17
1627012800000|2021-07-23 04:00:00|4381.6|4369.6|4382.6|4370.6|4383.1|4371.1|4372.1|4360.1|6
1627013100000|2021-07-23 04:05:00|4382.1|4370.1|4380.1|4368.1|4385.6|4373.6|4377.1|4365.1|4
1627013400000|2021-07-23 04:10:00|4380.6|4368.6|4377.1|4365.1|4381.6|4369.6|4375.6|4363.6|12
1627013700000|2021-07-23 04:15:00|4377.6|4365.6|4368.1|4356.1|4380.1|4368.1|4365.6|4353.6|3
1627014000000|2021-07-23 04:20:00|4368.6|4356.6|4369.6|4357.6|4374.1|4362.1|4367.6|4355.6|1
1627014300000|2021-07-23 04:25:00|4367.6|4355.6|4362.6|4350.6|4371.6|4359.6|4362.1|4350.1|20
1627021800000|2021-07-23 06:30:00|4401.2|4389.2|4391.6|4379.6|4406.2|4394.2|4384.7|4372.7|97
1627022100000|2021-07-23 06:35:00|4395.1|4383.1|4387.6|4375.6|4396.6|4384.6|4383.1|4371.1|28
1627022400000|2021-07-23 06:40:00|4388.1|4376.1|4391.1|4379.1|4392.1|4380.1|4386.6|4374.6|7
1627022700000|2021-07-23 06:45:00|4391.6|4379.6|4381.6|4369.6|4391.6|4379.6|4378.1|4366.1|19
1627023000000|2021-07-23 06:50:00|4381.1|4369.1|4376.1|4364.1|4381.1|4369.1|4371.2|4359.2|54
1627023300000|2021-07-23 06:55:00|4376.6|4364.6|4385.1|4373.1|4386.1|4374.1|4374.6|4362.6|16
1627023600000|2021-07-23 07:00:00|4384.6|4372.6|4384.1|4372.1|4389.1|4377.1|4378.6|4366.6|39
1627023900000|2021-07-23 07:05:00|4384.6|4372.6|4381.6|4369.6|4387.1|4375.1|4380.6|4368.6|26
1627024200000|2021-07-23 07:10:00|4382.1|4370.1|4390|4378|4390|4378|4382.1|4370.1|13
1627024500000|2021-07-23 07:15:00|4389.5|4377.5|4395|4383|4395.5|4383.5|4387|4375|323
1627024800000|2021-07-23 07:20:00|4395.5|4383.5|4411.5|4399.5|4412|4400|4395|4383|81
1627025100000|2021-07-23 07:25:00|4412|4400|4409.4|4397.4|4412.5|4400.5|4407.5|4395.5|15
1627025400000|2021-07-23 07:30:00|4409.9|4397.9|4393|4381|4409.9|4397.9|4389|4377|80
1627025700000|2021-07-23 07:35:00|4392|4380|4382.5|4370.5|4392|4380|4376|4364|52
1627026000000|2021-07-23 07:40:00|4383|4371|4388|4376|4388.5|4376.5|4382.5|4370.5|4
1627026300000|2021-07-23 07:45:00|4388.5|4376.5|4385.5|4373.5|4393|4381|4382|4370|7
1627026600000|2021-07-23 07:50:00|4385|4373|4387.9|4375.9|4393.4|4381.4|4384|4372|16
1627026900000|2021-07-23 07:55:00|4388.9|4376.9|4382.9|4370.9|4392.9|4380.9|4380.4|4368.4|2
1627027200000|2021-07-23 08:00:00|4383.9|4371.9|4380.4|4368.4|4386.9|4374.9|4380.4|4368.4|16
1627027500000|2021-07-23 08:05:00|4380.9|4368.9|4380.9|4368.9|4383.9|4371.9|4379.4|4367.4|1
1627027800000|2021-07-23 08:10:00|4380.4|4368.4|4387.4|4375.4|4389.4|4377.4|4379.4|4367.4|11
1627028100000|2021-07-23 08:15:00|4386.9|4374.9|4388.4|4376.4|4389.4|4377.4|4384.4|4372.4|18
1627028400000|2021-07-23 08:20:00|4388.9|4376.9|4385.8|4373.8|4388.9|4376.9|4381.3|4369.3|7
1627028700000|2021-07-23 08:25:00|4387.3|4375.3|4384.8|4372.8|4387.3|4375.3|4382.3|4370.3|35
1627029000000|2021-07-23 08:30:00|4385.3|4373.3|4382.3|4370.3|4391.8|4379.8|4382.3|4370.3|39
1627029300000|2021-07-23 08:35:00|4382.8|4370.8|4393.8|4381.8|4393.8|4381.8|4382.3|4370.3|59
1627029600000|2021-07-23 08:40:00|||||||||26
1627029900000|2021-07-23 08:45:00|4394.3|4382.3|4395.8|4383.8|4407.8|4395.8|4394.3|4382.3|70
1627030200000|2021-07-23 08:50:00|4396.7|4384.7|4396.7|4384.7|4399.8|4387.8|4396.3|4384.3|57
1627030500000|2021-07-23 08:55:00|4397.2|4385.2|4401.2|4389.2|4401.2|4389.2|4396.7|4384.7|13
1627030800000|2021-07-23 09:00:00|4401.7|4389.7|4411.7|4399.7|4415.2|4403.2|4400.2|4388.2|64
1627031100000|2021-07-23 09:05:00|4412.7|4400.7|4411.2|4399.2|4414.2|4402.2|4410.7|4398.7|15
1627031400000|2021-07-23 09:10:00|4411.7|4399.7|4412.7|4400.7|4412.7|4400.7|4410.7|4398.7|34
1627031700000|2021-07-23 09:15:00|4413.2|4401.2|4418.7|4406.7|4420.7|4408.7|4413.2|4401.2|43
1627032000000|2021-07-23 09:20:00|4419.2|4407.2|4416.6|4404.6|4421.2|4409.2|4414.7|4402.7|60
1627032300000|2021-07-23 09:25:00|4417.1|4405.1|4425.1|4413.1|4428.6|4416.6|4417.1|4405.1|23
1627032600000|2021-07-23 09:30:00|4425.6|4413.6|4425.1|4413.1|4428.1|4416.1|4424.6|4412.6|32
1627032900000|2021-07-23 09:35:00|4425.6|4413.6|4432.6|4420.6|4437.6|4425.6|4425.1|4413.1|80
1627033200000|2021-07-23 09:40:00|4433.1|4421.1|4435.1|4423.1|4437.6|4425.6|4433.1|4421.1|97
1627033500000|2021-07-23 09:45:00|4435.6|4423.6|4428.5|4416.5|4440.1|4427.6|4427.5|4415.5|52
1627033800000|2021-07-23 09:50:00|4427.6|4415.6|4432.5|4420.5|4435|4423|4426.1|4414.1|71
1627034100000|2021-07-23 09:55:00|4433|4421|4408.5|4392.5|4433|4421|4405|4392.5|238
1627266600000|2021-07-26 02:30:00|4343.1|4331.1|4359.3|4347.3|4359.3|4347.3|4339.1|4327.1|216
1627266900000|2021-07-26 02:35:00|4358.9|4346.9|4416.9|4404.9|4417.5|4405.5|4356.9|4344.9|199
1627267200000|2021-07-26 02:40:00|4416.3|4404.3|4381|4369|4424.2|4412.2|4381|4369|174
1627267500000|2021-07-26 02:45:00|4380.1|4368.1|4399|4387|4402|4390|4378.2|4366.2|108
1627267800000|2021-07-26 02:50:00|4398.5|4386.5|4396.7|4384.7|4398.8|4386.8|4389.8|4377.8|104
1627268100000|2021-07-26 02:55:00|4397.3|4385.3|4399.9|4387.9|4410|4398|4396.7|4384.7|81
1627268400000|2021-07-26 03:00:00|4399.4|4387.4|4381.5|4369.5|4400.4|4388.4|4380.5|4368.5|6
1627268700000|2021-07-26 03:05:00|4380.5|4368.5|4381.6|4369.6|4386.9|4374.9|4374.4|4362.4|15
1627269000000|2021-07-26 03:10:00|4381.1|4369.1|4371.4|4359.4|4381.1|4369.1|4371.3|4359.3|12
1627269300000|2021-07-26 03:15:00|4371.3|4359.3|4363.6|4351.6|4372.4|4360.4|4363.6|4351.6|29
1627269600000|2021-07-26 03:20:00|4363.7|4351.7|4369.2|4357.2|4369.2|4357.2|4363.6|4351.6|100
1627269900000|2021-07-26 03:25:00|4369.7|4357.7|4369.7|4357.7|4376.1|4364.1|4368.6|4356.6|29
1627270200000|2021-07-26 03:30:00|4368.7|4356.7|4368.1|4356.1|4370.2|4358.2|4367.1|4355.1|6
1627270500000|2021-07-26 03:35:00|4368.6|4356.6|4369.5|4357.5|4372.6|4360.6|4368.1|4356.1|9
1627270800000|2021-07-26 03:40:00|4369|4357|4370.1|4358.1|4370.6|4358.6|4368.1|4356.1|1
1627271100000|2021-07-26 03:45:00|4370.7|4358.7|4378.1|4366.1|4378.1|4366.1|4370.6|4358.6|31
1627271400000|2021-07-26 03:50:00|4378|4366|4376.5|4364.5|4378|4366|4370|4358|6
1627271700000|2021-07-26 03:55:00|4376.4|4364.4|4385.9|4373.9|4385.9|4373.9|4375.9|4363.9|79
1627272000000|2021-07-26 04:00:00|4385.5|4373.5|4384|4372|4395.5|4383.5|4382.9|4370.9|23
1627272300000|2021-07-26 04:05:00|4384.4|4372.4|4391.2|4379.2|4391.7|4379.7|4384|4372|63
1627272600000|2021-07-26 04:10:00|4391.7|4379.7|4390.1|4378.1|4392.3|4380.3|4389.6|4377.6|24
1627272900000|2021-07-26 04:15:00|4390|4378|4387|4375|4390.6|4378.6|4385.6|4373.6|39
1627273200000|2021-07-26 04:20:00|4386.5|4374.5|4385.1|4373.1|4396.7|4384.7|4382.7|4370.7|97
1627273500000|2021-07-26 04:25:00|4385.5|4373.5|4391.6|4379.6|4391.6|4379.6|4381.1|4369.1|2
1627281000000|2021-07-26 06:30:00|4416.8|4404.8|4457|4445|4459|4447|4416.8|4404.8|116
1627281300000|2021-07-26 06:35:00|4455.5|4443.5|4442.2|4430.2|4457|4445|4441.1|4429.1|44
1627281600000|2021-07-26 06:40:00|4441.6|4429.6|4449.2|4437.2|4451.3|4439.3|4436.3|4424.3|126
1627281900000|2021-07-26 06:45:00|4449.6|4437.6|4465.2|4453.2|4469.2|4457.2|4447.7|4435.7|86
1627282200000|2021-07-26 06:50:00|4466.1|4454.1|4465.3|4453.3|4474.7|4462.7|4463.7|4451.7|36
1627282500000|2021-07-26 06:55:00|4467.2|4455.2|4475.2|4463.2|4477.2|4465.2|4462.6|4450.6|11
1627282800000|2021-07-26 07:00:00|4475.1|4463.1|4458.7|4446.7|4475.7|4463.7|4458.7|4446.7|78
1627283100000|2021-07-26 07:05:00|4459.1|4447.1|4468.8|4456.8|4469.3|4457.3|4452.1|4440.1|87
1627283400000|2021-07-26 07:10:00|4469.4|4457.4|4460.7|4448.7|4469.4|4457.4|4454.1|4442.1|22
1627283700000|2021-07-26 07:15:00|4461.2|4449.2|4446.1|4434.1|4464.2|4452.2|4443.1|4431.1|29
1627284000000|2021-07-26 07:20:00|4446.6|4434.6|4428.3|4416.3|4447.6|4435.6|4426.2|4414.2|50
1627284300000|2021-07-26 07:25:00|4427.8|4415.8|4430.2|4418.2|4431.2|4419.2|4423.2|4411.2|24
1627284600000|2021-07-26 07:30:00|4431.2|4419.2|4442.1|4430.1|4443.2|4431.2|4430.2|4418.2|38
1627284900000|2021-07-26 07:35:00|4442.6|4430.6|4447|4435|4448.5|4436.5|4442.6|4430.6|61
1627285200000|2021-07-26 07:40:00|4447.4|4435.4|4438.1|4426.1|4447.5|4435.5|4435.3|4423.3|29
1627285500000|2021-07-26 07:45:00|4437.6|4425.6|4445|4433|4446.6|4434.6|4431|4419|19
1627285800000|2021-07-26 07:50:00|4445.5|4433.5|4455.6|4443.6|4456.1|4444.1|4441.5|4429.5|28
1627286100000|2021-07-26 07:55:00|4455.1|4443.1|4459|4447|4460.5|4448.5|4451|4439|22
1627286400000|2021-07-26 08:00:00|4459.5|4447.5|4457.4|4445.4|4459.5|4447.5|4454.5|4442.5|48
1627286700000|2021-07-26 08:05:00|4456.9|4444.9|4451.9|4439.9|4457.4|4445.4|4450.4|4438.4|20
1627287000000|2021-07-26 08:10:00|4452.4|4440.4|4449.9|4437.9|4455.9|4443.9|4449.9|4437.9|6
1627287300000|2021-07-26 08:15:00|4450|4438|4455.9|4443.9|4455.9|4443.9|4450|4438|4
1627287600000|2021-07-26 08:20:00|4455.4|4443.4|4463.9|4451.9|4465.9|4453.9|4455.4|4443.4|1
1627287900000|2021-07-26 08:25:00|4464.4|4452.4|4458.4|4446.4|4465|4453|4457.9|4445.9|5
1627288200000|2021-07-26 08:30:00|4459.3|4447.3|4463.8|4451.8|4464.8|4452.8|4456.3|4444.3|0
1627288500000|2021-07-26 08:35:00|4464.7|4452.7|4460.8|4448.8|4468.3|4456.3|4455.8|4443.8|5
1627288800000|2021-07-26 08:40:00|4461.3|4449.3|4467.6|4455.6|4469.2|4457.2|4461.3|4449.3|94
1627289100000|2021-07-26 08:45:00|4467.7|4455.7|4474|4462|4474.2|4462.2|4467.6|4455.6|19
1627289400000|2021-07-26 08:50:00|4473.5|4461.5|4479.6|4467.6|4481.6|4469.6|4473|4461|26
1627289700000|2021-07-26 08:55:00|4478|4466|4491.4|4479.4|4491.8|4479.8|4478|4466|109
1627290000000|2021-07-26 09:00:00|4490.8|4478.8|4491.2|4479.2|4492.2|4480.2|4490.1|4478.1|48
1627290300000|2021-07-26 09:05:00|4490.7|4478.7|4502.1|4490.1|4502.1|4490.1|4490.7|4478.7|45
1627290600000|2021-07-26 09:10:00|4503.2|4491.2|4509|4497|4514.4|4502.4|4500|4488|202
1627290900000|2021-07-26 09:15:00|4509.9|4497.9|4513.5|4501.5|4514.5|4502.5|4508|4496|15
1627291200000|2021-07-26 09:20:00|4514|4502|4509|4497|4514|4502|4498.1|4486.1|30
1627291500000|2021-07-26 09:25:00|4509.5|4497.5|4522.1|4510.1|4526|4514|4509|4497|130
1627291800000|2021-07-26 09:30:00|4522.6|4510.6|4535.9|4523.9|4539.2|4527.2|4522|4510|76
1627292100000|2021-07-26 09:35:00|4537.2|4525.2|4535.5|4523.5|4541.7|4529.6|4531.3|4519.3|63
1627292400000|2021-07-26 09:40:00|4536.1|4524.1|4540.6|4528.6|4552.5|4540.5|4536.1|4524.1|78
1627292700000|2021-07-26 09:45:00|4540.1|4528.1|4541.4|4529.4|4548.3|4536.3|4534.1|4522.1|100
1627293000000|2021-07-26 09:50:00|4541.9|4529.9|4544.4|4532.4|4550.8|4538.8|4541.9|4529.9|110
1627293300000|2021-07-26 09:55:00|4544.9|4532.9|4542.5|4530.5|4561.6|4549.6|4540|4528|189
1627353000000|2021-07-27 02:30:00|4605|4593|4591.3|4579.3|4607.7|4595.7|4585.8|4573.8|148
1627353300000|2021-07-27 02:35:00|4590.4|4578.4|4600|4588|4609.6|4597.6|4588.4|4576.4|56
1627353600000|2021-07-27 02:40:00|4599.4|4587.4|4620.5|4608.5|4625.5|4613.5|4598.9|4586.9|96
1627353900000|2021-07-27 02:45:00|4620.1|4608.1|4627.3|4615.3|4628.1|4616.1|4615|4603|103
1627354200000|2021-07-27 02:50:00|4626.8|4614.8|4634|4622|4635.5|4623.5|4615.1|4603.1|51
1627354500000|2021-07-27 02:55:00|4634.5|4622.5|4637.2|4625.2|4641.2|4629.2|4625.3|4613.3|42
1627354800000|2021-07-27 03:00:00|4636.7|4624.7|4639.1|4627.1|4643.6|4631.6|4628.6|4616.6|91
1627355100000|2021-07-27 03:05:00|4638.6|4626.6|4621.9|4609.9|4641.9|4629.9|4620|4608|179
1627355400000|2021-07-27 03:10:00|4621.5|4609.5|4634.5|4622.5|4636.2|4624.2|4616.1|4604.1|67
1627355700000|2021-07-27 03:15:00|4633.7|4621.7|4626.3|4614.3|4635.8|4623.8|4623.6|4611.6|18
1627356000000|2021-07-27 03:20:00|4626.4|4614.4|4610|4598|4629.3|4617.3|4608.6|4596.6|74
1627356300000|2021-07-27 03:25:00|4610.5|4598.5|4613.8|4601.8|4617.3|4605.3|4599.1|4587.1|51
1627356600000|2021-07-27 03:30:00|4614.3|4602.3|4622|4610|4622.3|4610.3|4613.8|4601.8|48
1627356900000|2021-07-27 03:35:00|4621.5|4609.5|4620.9|4608.9|4625.8|4613.8|4618.9|4606.9|12
1627357200000|2021-07-27 03:40:00|4619.4|4607.4|4620.4|4608.4|4623.1|4611.1|4619.4|4607.4|14
1627357500000|2021-07-27 03:45:00|4620.3|4608.3|4621.7|4609.7|4622.4|4610.4|4619.5|4607.5|24
1627357800000|2021-07-27 03:50:00|4622.6|4610.6|4619.1|4607.1|4627|4615|4618|4606|34
1627358100000|2021-07-27 03:55:00|4619|4607|4613.9|4601.9|4619.1|4607.1|4610.4|4598.4|43
1627358400000|2021-07-27 04:00:00|4613.4|4601.4|4611|4599|4613.4|4601.4|4610.5|4598.5|50
1627358700000|2021-07-27 04:05:00|4610.6|4598.6|4604.9|4592.9|4610.6|4598.6|4604.9|4592.9|70
1627359000000|2021-07-27 04:10:00|4604.7|4592.7|4597.6|4585.6|4604.7|4592.7|4587.1|4575.1|189
1627359300000|2021-07-27 04:15:00|4598.1|4586.1|4596.9|4584.9|4603|4591|4596|4584|16
1627359600000|2021-07-27 04:20:00|4593.7|4581.7|4579.1|4567.1|4593.8|4581.8|4578.6|4566.6|74
1627359900000|2021-07-27 04:25:00|4579.6|4567.6|4592|4580|4592.1|4580.1|4579.5|4567.5|10
1627367400000|2021-07-27 06:30:00|4601.1|4589.1|4595|4583|4602.5|4590.5|4589.1|4577.1|32
1627367700000|2021-07-27 06:35:00|4595.4|4583.4|4599.5|4587.5|4602|4590|4594.9|4582.9|79
1627368000000|2021-07-27 06:40:00|4599|4587|4600.1|4588.1|4610.1|4598.1|4598.1|4586.1|13
1627368300000|2021-07-27 06:45:00|4600.6|4588.6|4582.3|4570.3|4600.6|4588.6|4574.4|4562.4|134
1627368600000|2021-07-27 06:50:00|4581.9|4569.9|4571.9|4559.9|4587.3|4575.3|4562.9|4550.9|12
1627368900000|2021-07-27 06:55:00|4571.3|4559.3|4584.4|4572.4|4584.9|4572.9|4564.4|4552.4|45
1627369200000|2021-07-27 07:00:00|4583.9|4571.9|4578.1|4566.1|4591.9|4579.9|4577.4|4565.4|19
1627369500000|2021-07-27 07:05:00|4577.5|4565.5|4569.7|4557.7|4579.5|4567.5|4568.5|4556.5|39
1627369800000|2021-07-27 07:10:00|4569.8|4557.8|4567.7|4555.7|4575.8|4563.8|4567.6|4555.6|38
1627370100000|2021-07-27 07:15:00|4568.3|4556.3|4560.1|4548.1|4573.3|4561.3|4560.1|4548.1|48
1627370400000|2021-07-27 07:20:00|4559.7|4547.7|4564.2|4552.2|4565.2|4553.2|4553.7|4541.7|24
1627370700000|2021-07-27 07:25:00|4564.6|4552.6|4553.1|4541.1|4565.7|4553.7|4548.9|4536.9|113
1627371000000|2021-07-27 07:30:00|4552.1|4540.1|4563.9|4551.9|4563.9|4551.9|4549.6|4537.6|11
1627371300000|2021-07-27 07:35:00|4563.5|4551.5|4575.6|4563.6|4578.9|4566.9|4563.5|4551.5|67
1627371600000|2021-07-27 07:40:00|4575.7|4563.7|4573.6|4561.6|4577.1|4565.1|4570.9|4558.9|49
1627371900000|2021-07-27 07:45:00|4573.4|4561.4|4578.1|4566.1|4587|4575|4571.6|4559.6|54
1627372200000|2021-07-27 07:50:00|4577.6|4565.6|4589.1|4577.1|4589.6|4577.6|4573.7|4561.7|9
1627372500000|2021-07-27 07:55:00|4588.6|4576.6|4598.2|4586.2|4599.3|4587.3|4584.7|4572.7|51
1627372800000|2021-07-27 08:00:00|4598.7|4586.7|4595.2|4583.2|4599.7|4587.7|4586.7|4574.7|58
1627373100000|2021-07-27 08:05:00|4595.7|4583.7|4585|4573|4599.1|4587.1|4583.6|4571.6|18
1627373400000|2021-07-27 08:10:00|4584.5|4572.5|4580|4568|4590.1|4578.1|4578.9|4566.9|34
1627373700000|2021-07-27 08:15:00|4579|4567|4576.6|4564.6|4586.5|4574.5|4574.1|4562.1|10
1627374000000|2021-07-27 08:20:00|4577|4565|4576|4564|4578.2|4566.2|4567.6|4555.6|47
1627374300000|2021-07-27 08:25:00|4575.9|4563.9|4579.5|4567.5|4581|4569|4567.8|4555.8|32
1627374600000|2021-07-27 08:30:00|4580|4568|4590.4|4578.4|4591.9|4579.9|4579.4|4567.4|93
1627374900000|2021-07-27 08:35:00|4590.9|4578.9|4582.4|4570.4|4591.9|4579.9|4581.4|4569.4|19
1627375200000|2021-07-27 08:40:00|4583.3|4571.3|4580.5|4568.5|4583.4|4571.4|4577.2|4565.2|68
1627375500000|2021-07-27 08:45:00|4580.6|4568.6|4591|4579|4591|4579|4580.5|4568.5|38
1627375800000|2021-07-27 08:50:00|4590.4|4578.4|4588.4|4576.4|4590.8|4578.8|4583.8|4571.8|4
1627376100000|2021-07-27 08:55:00|4587.9|4575.9|4622.8|4610.8|4626.5|4614.5|4587.9|4575.9|222
1627376400000|2021-07-27 09:00:00|4623.2|4611.2|4617.6|4605.6|4627.4|4615.4|4611.9|4599.9|49
1627376700000|2021-07-27 09:05:00|4617.5|4605.5|4614.4|4602.4|4617.5|4605.5|4611.9|4599.9|35
1627377000000|2021-07-27 09:10:00|4614.9|4602.9|4612.7|4600.7|4617.8|4605.8|4611.7|4599.7|127
1627377300000|2021-07-27 09:15:00|4612.8|4600.8|4615.8|4603.8|4618.8|4606.8|4612.8|4600.8|69
1627377600000|2021-07-27 09:20:00|4616.2|4604.2|4632.2|4620.2|4633.2|4621.2|4615.6|4603.6|36
1627377900000|2021-07-27 09:25:00|4631.7|4619.7|4624.1|4612.1|4631.7|4619.7|4620.2|4608.2|101
1627378200000|2021-07-27 09:30:00|4623.7|4611.7|4624.1|4612.1|4624.1|4612.1|4618.6|4606.6|28
1627378500000|2021-07-27 09:35:00|4625|4613|4623.5|4611.5|4628.3|4616.3|4620.8|4608.8|63
1627378800000|2021-07-27 09:40:00|4623.4|4611.4|4624.7|4612.7|4625.8|4613.8|4621.7|4609.7|55
1627379100000|2021-07-27 09:45:00|4624.3|4612.3|4613.6|4601.6|4624.7|4612.7|4613.5|4601.5|231
1627379400000|2021-07-27 09:50:00|4613.5|4601.5|4595.3|4583.3|4618.3|4606.3|4589|4577|155
1627379700000|2021-07-27 09:55:00|4595.2|4583.2|4600.3|4588.3|4602.2|4590|4585.2|4573.2|150
1627439400000|2021-07-28 02:30:00|4577.6|4565.6|4584.7|4572.7|4604.6|4592.6|4576.1|4564.1|30
1627439700000|2021-07-28 02:35:00|4584.5|4572.5|4581.2|4569.2|4584.5|4572.5|4566.4|4554.4|55
1627440000000|2021-07-28 02:40:00|4581.1|4569.1|4580.5|4568.5|4591.2|4579.2|4576.9|4564.9|16
1627440300000|2021-07-28 02:45:00|4580.4|4568.4|4591.5|4579.5|4595.1|4583.1|4580.4|4568.4|31
1627440600000|2021-07-28 02:50:00|4591.1|4579.1|4564.7|4552.7|4591.5|4579.5|4564.7|4552.7|39
1627440900000|2021-07-28 02:55:00|4564.4|4552.4|4572.7|4560.7|4576.4|4564.4|4564.1|4552.1|25
1627441200000|2021-07-28 03:00:00|4573.1|4561.1|4587.8|4575.8|4588.8|4576.8|4572.7|4560.7|26
1627441500000|2021-07-28 03:05:00|4588.2|4576.2|4591.8|4579.8|4592.8|4580.8|4583.9|4571.9|44
1627441800000|2021-07-28 03:10:00|4591.7|4579.7|4577.2|4565.2|4594.7|4582.7|4575.2|4563.2|19
1627442100000|2021-07-28 03:15:00|4577.6|4565.6|4564|4552|4578.5|4566.5|4564|4552|18
1627442400000|2021-07-28 03:20:00|4564.4|4552.4|4576.3|4564.3|4576.3|4564.3|4564.4|4552.4|65
1627442700000|2021-07-28 03:25:00|4575.8|4563.8|4566.3|4554.3|4575.8|4563.8|4564.1|4552.1|18
1627443000000|2021-07-28 03:30:00|4565.8|4553.8|4570.4|4558.4|4572.7|4560.7|4565.8|4553.8|6
1627443300000|2021-07-28 03:35:00|4570|4558|4569.3|4557.3|4571|4559|4567.7|4555.7|23
1627443600000|2021-07-28 03:40:00|4569.7|4557.7|4568.8|4556.8|4572.6|4560.6|4567.2|4555.2|50
1627443900000|2021-07-28 03:45:00|4569.3|4557.3|4568.8|4556.8|4570.3|4558.3|4568.3|4556.3|2
1627444200000|2021-07-28 03:50:00|4568.3|4556.3|4568.2|4556.2|4571.8|4559.8|4567.8|4555.8|5
1627444500000|2021-07-28 03:55:00|4567.8|4555.8|4568.8|4556.8|4568.9|4556.9|4567.7|4555.7|1
1627444800000|2021-07-28 04:00:00|4568.7|4556.7|4577.6|4565.6|4577.6|4565.6|4568.7|4556.7|6
1627445100000|2021-07-28 04:05:00|4577.4|4565.4|4574.9|4562.9|4577.4|4565.4|4567.9|4555.9|17
1627445400000|2021-07-28 04:10:00|4574.5|4562.5|4572.4|4560.4|4574.5|4562.5|4567.1|4555.1|23
1627445700000|2021-07-28 04:15:00|4572.3|4560.3|4574.2|4562.2|4575|4563|4571.8|4559.8|8
1627446000000|2021-07-28 04:20:00|4573.8|4561.8|4565.6|4553.6|4574.3|4562.3|4565.5|4553.5|41
1627446300000|2021-07-28 04:25:00|4565.7|4553.7|4569.2|4557.2|4570.8|4558.8|4564.7|4552.7|18
1627453800000|2021-07-28 06:30:00|4560.9|4548.9|4539.4|4527.4|4561.8|4549.8|4538.3|4526.3|90
1627454100000|2021-07-28 06:35:00|4540.4|4528.4|4511|4499|4543.3|4531.3|4511|4499|157
1627454400000|2021-07-28 06:40:00|4510.5|4498.5|4492.3|4480.3|4515.6|4503.6|4489.5|4477.5|319
1627454700000|2021-07-28 06:45:00|4491.9|4479.9|4469.1|4457.1|4493.5|4481.5|4466.5|4454.5|168
1627455000000|2021-07-28 06:50:00|4468.9|4456.9|4471.3|4459.3|4473|4461|4457.5|4445.5|90
1627455300000|2021-07-28 06:55:00|4471.9|4459.9|4461.3|4449.3|4473.4|4461.4|4460.3|4448.3|105
1627455600000|2021-07-28 07:00:00|4460.8|4448.8|4460.1|4448.1|4461.4|4449.4|4458|4446|151
1627455900000|2021-07-28 07:05:00|4460|4448|4464.3|4452.3|4469.4|4457.4|4459|4447|70
1627456200000|2021-07-28 07:10:00|4463.8|4451.8|4463.9|4451.9|4466.3|4454.3|4459.5|4447.5|25
1627456500000|2021-07-28 07:15:00|4463.4|4451.4|4447.4|4435.4|4463.9|4451.9|4443.6|4431.6|110
1627456800000|2021-07-28 07:20:00|4446.8|4434.8|4446|4434|4452.3|4440.3|4445.4|4433.4|95
1627457100000|2021-07-28 07:25:00|4446.1|4434.1|4448|4436|4452.6|4440.6|4445.4|4433.4|70
1627457400000|2021-07-28 07:30:00|4447.5|4435.5|4448.4|4436.4|4450.9|4438.9|4446|4434|31
1627457700000|2021-07-28 07:35:00|4449.4|4437.4|4456.9|4444.9|4457|4445|4449.4|4437.4|27
1627458000000|2021-07-28 07:40:00|4457|4445|4458.9|4446.9|4461.5|4449.5|4453.4|4441.4|61
1627458300000|2021-07-28 07:45:00|4457.7|4445.7|4448.9|4436.9|4458.5|4446.5|4448.9|4436.9|8
1627458600000|2021-07-28 07:50:00|4448.5|4436.5|4458.4|4446.4|4458.9|4446.9|4445.9|4433.9|24
1627458900000|2021-07-28 07:55:00|4457.9|4445.9|4470|4458|4470.9|4458.9|4456.9|4444.9|54
1627459200000|2021-07-28 08:00:00|4469.9|4457.9|4485|4473|4485|4473|4469.5|4457.5|158
1627459500000|2021-07-28 08:05:00|4484.6|4472.6|4479.9|4467.9|4490|4478|4477.4|4465.4|52
1627459800000|2021-07-28 08:10:00|4479.4|4467.4|4477.6|4465.6|4482.5|4470.5|4477.6|4465.6|0
1627460100000|2021-07-28 08:15:00|4477.5|4465.5|4473.6|4461.6|4478.1|4466.1|4469|4457|22
1627460400000|2021-07-28 08:20:00|4472.6|4460.6|4473.1|4461.1|4477|4465|4471.1|4459.1|22
1627460700000|2021-07-28 08:25:00|4473.6|4461.6|4473.9|4461.9|4480.1|4468.1|4472.5|4460.5|12
1627461000000|2021-07-28 08:30:00|4474|4462|4479.5|4467.5|4484.9|4472.9|4473|4461|4
1627461300000|2021-07-28 08:35:00|4480|4468|4484.3|4472.3|4486.5|4474.5|4476.4|4464.4|13
1627461600000|2021-07-28 08:40:00|4484.9|4472.9|4481.7|4469.7|4488.9|4476.9|4480.9|4468.9|51
1627461900000|2021-07-28 08:45:00|4481.6|4469.6|4487.6|4475.6|4488.1|4476.1|4479|4467|39
1627462200000|2021-07-28 08:50:00|4487.2|4475.2|4486.1|4474.1|4490.6|4478.6|4486.1|4474.1|72
1627462500000|2021-07-28 08:55:00|4486.6|4474.6|4493.9|4481.9|4497.5|4485.5|4485.7|4473.7|27
1627462800000|2021-07-28 09:00:00|4494.1|4482.1|4488.7|4476.7|4494.5|4482.5|4488.7|4476.7|112
1627463100000|2021-07-28 09:05:00|4489.7|4477.7|4479.2|4467.2|4489.7|4477.7|4479.2|4467.2|42
1627463400000|2021-07-28 09:10:00|4479.8|4467.8|4483|4471|4483|4471|4479.2|4467.2|6
1627463700000|2021-07-28 09:15:00|4483.5|4471.5|4486.4|4474.4|4486.5|4474.5|4483.5|4471.5|31
1627464000000|2021-07-28 09:20:00|4486.5|4474.5|4484.2|4472.2|4486.5|4474.5|4481|4469|130
1627464300000|2021-07-28 09:25:00|4484.1|4472.1|4487|4475|4487.2|4475.2|4483.8|4471.8|66
1627464600000|2021-07-28 09:30:00|4486.7|4474.7|4485.4|4473.4|4488.5|4476.5|4484.8|4472.8|66
1627464900000|2021-07-28 09:35:00|4485|4473|4488|4476|4488|4476|4482.9|4470.9|77
1627465200000|2021-07-28 09:40:00|4488.1|4476.1|4486.6|4474.6|4488.6|4476.6|4485.6|4473.6|60
1627465500000|2021-07-28 09:45:00|4486.5|4474.5|4488.8|4476.8|4488.8|4476.8|4486.5|4474.5|17
1627465800000|2021-07-28 09:50:00|4488.7|4476.7|4482|4470|4488.9|4476.9|4476|4464|62
1627466100000|2021-07-28 09:55:00|4482.8|4470.8|4440.5|4428.5|4483|4471|4440.5|4428.5|334
1627525800000|2021-07-29 02:30:00|4465.6|4449.6|4440|4428|4470.7|4454.7|4439.9|4427.9|17
1627526100000|2021-07-29 02:35:00|4439.6|4427.6|4443.2|4431.2|4447.3|4435.3|4431.3|4419.3|243
1627526400000|2021-07-29 02:40:00|4442|4430|4434|4422|4443.9|4431.9|4428.8|4416.8|72
1627526700000|2021-07-29 02:45:00|4433.6|4421.6|4467.7|4455.7|4469.7|4457.7|4433|4421|75
1627527000000|2021-07-29 02:50:00|4468.4|4456.4|4473.7|4461.7|4475.1|4463.1|4462.7|4450.7|102
1627527300000|2021-07-29 02:55:00|4474.7|4462.7|4477.6|4465.6|4477.6|4465.6|4466.2|4454.2|28
1627527600000|2021-07-29 03:00:00|4483.2|4471.2|4502.6|4490.6|4502.6|4490.6|4482.2|4470.2|172
1627527900000|2021-07-29 03:05:00|4503|4491|4515.3|4503.3|4520.3|4508.3|4501|4489|20
1627528200000|2021-07-29 03:10:00|4515.2|4503.2|4500.5|4488.5|4515.7|4503.7|4498.5|4486.5|78
1627528500000|2021-07-29 03:15:00|4501|4489|4491.8|4479.8|4501.1|4489.1|4487.3|4475.3|46
1627528800000|2021-07-29 03:20:00|4492.8|4480.8|4490.9|4478.9|4495.9|4483.9|4490.8|4478.8|4
1627529100000|2021-07-29 03:25:00|4490.4|4478.4|4485.9|4473.9|4490.5|4478.5|4483.5|4471.5|0
1627529400000|2021-07-29 03:30:00|4486.3|4474.3|4499.7|4487.7|4499.7|4487.7|4485.9|4473.9|5
1627529700000|2021-07-29 03:35:00|4499.3|4487.3|4504.7|4492.7|4505.1|4493.1|4497.3|4485.3|6
1627530000000|2021-07-29 03:40:00|4504.3|4492.3|4499.2|4487.2|4504.6|4492.6|4499.2|4487.2|0
1627530300000|2021-07-29 03:45:00|4499.1|4487.1|4494.4|4482.4|4500.1|4488.1|4493|4481|3
1627530600000|2021-07-29 03:50:00|4494.8|4482.8|4496.9|4484.9|4496.9|4484.9|4493|4481|0
1627530900000|2021-07-29 03:55:00|4497.3|4485.3|4508.4|4496.4|4510.4|4498.4|4497.3|4485.3|29
1627531200000|2021-07-29 04:00:00|4508.5|4496.5|4504|4492|4509|4497|4504|4492|3
1627531500000|2021-07-29 04:05:00|4503.9|4491.9|4509.3|4497.3|4510|4498|4503|4491|6
1627531800000|2021-07-29 04:10:00|4508.9|4496.9|4491.8|4479.8|4509.3|4497.3|4491.3|4479.3|6
1627532100000|2021-07-29 04:15:00|4492.3|4480.3|4500.7|4488.7|4500.7|4488.7|4485.7|4473.7|21
1627532400000|2021-07-29 04:20:00|4500.5|4488.5|4499.9|4487.9|4508.7|4496.7|4496.7|4484.7|1
1627532700000|2021-07-29 04:25:00|4499.3|4487.3|4497.2|4485.2|4500.3|4488.3|4492.3|4480.3|1
1627540200000|2021-07-29 06:30:00|4516.5|4504.5|4529.3|4517.3|4532.3|4520.3|4515.5|4503.5|199
1627540500000|2021-07-29 06:35:00|4528.1|4516.1|4525.7|4513.7|4528.3|4516.3|4522.2|4510.2|104
1627540800000|2021-07-29 06:40:00|4525.6|4513.6|4516.8|4504.8|4530.4|4518.4|4516.8|4504.8|14
1627541100000|2021-07-29 06:45:00|4517.2|4505.2|4518.7|4506.7|4522.2|4510.2|4507.7|4495.7|7
1627541400000|2021-07-29 06:50:00|4519.2|4507.2|4537.4|4525.4|4539.4|4527.4|4518.8|4506.8|102
1627541700000|2021-07-29 06:55:00|4537.7|4525.7|4527.9|4515.9|4541|4529|4526|4514|147
1627542000000|2021-07-29 07:00:00|4528.9|4516.9|4527.5|4515.5|4534|4522|4517.2|4497.2|66
1627542300000|2021-07-29 07:05:00|4528.3|4516.3|4528.7|4516.7|4532.6|4520.6|4522.2|4510.2|13
1627542600000|2021-07-29 07:10:00|4529.2|4517.2|4526.7|4514.7|4532.7|4520.7|4523.2|4511.2|15
1627542900000|2021-07-29 07:15:00|4526.2|4514.2|4526.9|4514.9|4527.1|4515.1|4523.7|4511.7|23
1627543200000|2021-07-29 07:20:00|4526.4|4514.4|4530|4518|4531.1|4519.1|4526.4|4514.4|20
1627543500000|2021-07-29 07:25:00|4531|4519|4530.9|4518.9|4532.5|4520.5|4530|4518|26
1627543800000|2021-07-29 07:30:00|4531.4|4519.4|4527.3|4515.3|4531.7|4519.7|4525.7|4513.7|104
1627544100000|2021-07-29 07:35:00|4527.4|4515.4|4519|4507|4528.1|4516.1|4519|4507|123
1627544400000|2021-07-29 07:40:00|4519.5|4507.5|4494.1|4482.1|4523.1|4511.1|4492.2|4480.2|38
1627544700000|2021-07-29 07:45:00|4494.5|4482.5|4507.3|4495.3|4511.8|4499.8|4494.5|4482.5|13
1627545000000|2021-07-29 07:50:00|4506.9|4494.9|4511.5|4499.5|4514.6|4502.6|4505.8|4493.8|14
1627545300000|2021-07-29 07:55:00|4511.9|4499.9|4508|4496|4512|4500|4508|4496|4
1627545600000|2021-07-29 08:00:00|4509|4497|4514.4|4502.4|4515.5|4503.5|4509|4497|17
1627545900000|2021-07-29 08:05:00|4514.9|4502.9|4519.1|4507.1|4523.6|4511.6|4514.9|4502.9|56
1627546200000|2021-07-29 08:10:00|4520.6|4508.6|4530.9|4518.9|4530.9|4518.9|4518.1|4506.1|119
1627546500000|2021-07-29 08:15:00|4530.5|4518.5|4521|4509|4531.3|4519.3|4519.8|4507.8|155
1627546800000|2021-07-29 08:20:00|4520.6|4508.6|4524.4|4512.4|4526.4|4514.4|4516.1|4504.1|47
1627547100000|2021-07-29 08:25:00|4524.9|4512.9|4526.6|4514.6|4527.9|4515.9|4520.9|4508.9|0
1627547400000|2021-07-29 08:30:00|4526.4|4514.4|4528.3|4516.3|4528.4|4516.4|4526.1|4514.1|14
1627547700000|2021-07-29 08:35:00|4527.3|4515.3|4534.9|4522.9|4536.4|4524.4|4527.2|4515.2|60
1627548000000|2021-07-29 08:40:00|4534.8|4522.8|4548.3|4536.3|4553.2|4541.2|4534.7|4522.7|71
1627548300000|2021-07-29 08:45:00|4548.7|4536.7|4549.6|4537.6|4554.4|4542.4|4547.8|4535.8|65
1627548600000|2021-07-29 08:50:00|4549.1|4537.1|4550.6|4538.6|4553.6|4541.6|4546.6|4534.6|2
1627548900000|2021-07-29 08:55:00|4550.2|4538.2|4553.2|4541.2|4556.3|4544.3|4549.6|4537.6|58
1627549200000|2021-07-29 09:00:00|4553.9|4541.9|4554.6|4542.6|4554.8|4542.8|4553.6|4541.6|6
1627549500000|2021-07-29 09:05:00|4555.2|4543.2|4556.5|4544.5|4561.3|4549.3|4549.5|4537.5|90
1627549800000|2021-07-29 09:10:00|4556.6|4544.6|4566.7|4554.7|4570|4558|4556.5|4544.5|86
1627550100000|2021-07-29 09:15:00|4566.3|4554.3|4569.5|4557.5|4571.5|4559.5|4565.3|4553.3|14
1627550400000|2021-07-29 09:20:00|4569.4|4557.4|4569.9|4557.9|4571.5|4559.5|4566.5|4554.5|7
1627550700000|2021-07-29 09:25:00|4570|4558|4565.5|4553.5|4572.8|4560.8|4565.1|4553.1|10
1627551000000|2021-07-29 09:30:00|4565.6|4553.6|4575.6|4563.6|4579.7|4567.7|4565.1|4553.1|65
1627551300000|2021-07-29 09:35:00|4576|4564|4578.6|4566.6|4579.6|4567.6|4567.8|4555.8|20
1627551600000|2021-07-29 09:40:00|4579.1|4567.1|4573.4|4561.4|4587|4575|4565.4|4553.4|22
1627551900000|2021-07-29 09:45:00|4573.8|4561.8|4565.1|4553.1|4575.4|4563.4|4564.6|4552.6|53
1627552200000|2021-07-29 09:50:00|4565.2|4553.2|4568.7|4556.7|4573.7|4561.7|4565.2|4553.2|25
1627552500000|2021-07-29 09:55:00|4568.2|4556.2|4563.8|4551.8|4569.2|4557.2|4558.1|4542.6|168
1627612200000|2021-07-30 02:30:00|4571.5|4555.5|4540.2|4528.2|4571.5|4558.4|4539|4527|57
1627612500000|2021-07-30 02:35:00|4540.9|4528.9|4539.8|4527.8|4547.3|4535.3|4527.9|4515.9|105
1627612800000|2021-07-30 02:40:00|4539.3|4527.3|4555.1|4543.1|4565.8|4553.8|4537.8|4525.8|125
1627613100000|2021-07-30 02:45:00|4555|4543|4551|4539|4556.4|4544.4|4545|4533|20
1627613400000|2021-07-30 02:50:00|4551.4|4539.4|4546.4|4534.4|4557.6|4545.6|4545|4533|29
1627613700000|2021-07-30 02:55:00|4546.1|4534.1|4550.7|4538.7|4553.6|4541.6|4545.8|4533.8|36
1627614000000|2021-07-30 03:00:00|4550.6|4538.6|4552|4540|4560.7|4548.7|4550.1|4538.1|39
1627614300000|2021-07-30 03:05:00|4551.6|4539.6|4579.7|4567.7|4579.8|4567.8|4551.2|4539.2|37
1627614600000|2021-07-30 03:10:00|4579.3|4567.3|4577|4565|4583.9|4571.9|4574.4|4562.4|43
1627614900000|2021-07-30 03:15:00|4576.9|4564.9|4561.8|4549.8|4580.3|4568.3|4554.4|4541.6|78
1627615200000|2021-07-30 03:20:00|4561.9|4549.9|4560.6|4548.6|4562|4550|4556.2|4541.7|20
1627615500000|2021-07-30 03:25:00|4561.1|4549.1|4566|4554|4567|4555|4554.6|4542.6|37
1627615800000|2021-07-30 03:30:00|4566.4|4554.4|4566.3|4554.3|4570.4|4558.4|4564|4552|43
1627616100000|2021-07-30 03:35:00|4565.5|4553.5|4568.8|4556.8|4569.8|4557.8|4561.2|4549.2|16
1627616400000|2021-07-30 03:40:00|4569.1|4557.1|4574.1|4562.1|4575.4|4563.4|4568.7|4556.7|13
1627616700000|2021-07-30 03:45:00|4574.5|4562.5|4570.3|4558.3|4574.8|4562.8|4567.8|4555.8|9
1627617000000|2021-07-30 03:50:00|4569.9|4557.9|4571.9|4559.9|4573.5|4561.5|4568.1|4556.1|38
1627617300000|2021-07-30 03:55:00|4572.5|4560.5|4573.2|4561.2|4573.7|4561.7|4564.7|4552.7|108
1627617600000|2021-07-30 04:00:00|4573.6|4561.6|4572.5|4560.5|4573.7|4561.7|4569.5|4557.5|28
1627617900000|2021-07-30 04:05:00|4572.1|4560.1|4572.1|4560.1|4574|4562|4571.3|4559.3|14
1627618200000|2021-07-30 04:10:00|4571.6|4559.6|4574.8|4562.8|4574.8|4562.8|4571.6|4559.6|42
1627618500000|2021-07-30 04:15:00|4574.2|4562.2|4568.6|4556.6|4574.2|4562.2|4566.7|4554.7|17
1627618800000|2021-07-30 04:20:00|4568.7|4556.7|4577.7|4565.7|4578.2|4566.2|4568|4556|28
1627619100000|2021-07-30 04:25:00|4577.2|4565.2|4571.7|4559.7|4578.5|4566.5|4571.5|4559.5|60
1627626600000|2021-07-30 06:30:00|4556.6|4544.6|4561.9|4549.9|4561.9|4549.9|4548.1|4536.1|45
1627626900000|2021-07-30 06:35:00|4561.3|4549.3|4560.2|4548.2|4561.9|4549.9|4557.4|4545.4|44
1627627200000|2021-07-30 06:40:00|4560.6|4548.6|4575.6|4563.6|4577.9|4565.9|4558|4546|81
1627627500000|2021-07-30 06:45:00|4575.9|4563.9|4569|4557|4576.3|4564.3|4566.7|4554.7|7
1627627800000|2021-07-30 06:50:00|4568.9|4556.9|4576|4564|4577|4565|4566.9|4554.9|4
1627628100000|2021-07-30 06:55:00|4578|4566|4603.7|4591.7|4604.2|4592.2|4575.7|4555.7|128
1627628400000|2021-07-30 07:00:00|4603.9|4591.9|4602.4|4590.4|4606.3|4594.3|4600.2|4588.2|51
1627628700000|2021-07-30 07:05:00|4605.8|4593.8|4626.6|4614.6|4626.6|4614.6|4605.1|4591.1|111
1627629000000|2021-07-30 07:10:00|4627|4615|4623.8|4611.8|4627.5|4615.5|4614.2|4602.2|6
1627629300000|2021-07-30 07:15:00|4624.2|4612.2|4620.2|4608.2|4624.2|4612.2|4616.3|4604.3|3
1627629600000|2021-07-30 07:20:00|4620.7|4608.7|4614.6|4602.6|4622.7|4610.7|4611.7|4599.7|0
1627629900000|2021-07-30 07:25:00|4615.6|4603.6|4604.6|4592.6|4615.6|4603.6|4602.7|4590.7|2
1627630200000|2021-07-30 07:30:00|4604.2|4592.2|4590|4578|4604.6|4592.6|4589.6|4577.6|90
1627630500000|2021-07-30 07:35:00|4590.1|4578.1|4600.7|4588.7|4600.7|4588.7|4587.1|4575.1|1
1627630800000|2021-07-30 07:40:00|4602.7|4590.7|4583.7|4571.7|4603.2|4591.2|4581.2|4569.2|10
1627631100000|2021-07-30 07:45:00|4582.2|4570.2|4559.6|4547.6|4582.7|4570.7|4558.3|4546.3|84
1627631400000|2021-07-30 07:50:00|4559.4|4547.4|4570.2|4558.2|4570.9|4558.9|4556.3|4544.3|26
1627631700000|2021-07-30 07:55:00|4570|4558|4579.8|4567.8|4580.4|4568.4|4568.9|4556.9|6
1627632000000|2021-07-30 08:00:00|4579.9|4567.9|4580.9|4568.9|4584.9|4572.9|4574.5|4562.5|16
1627632300000|2021-07-30 08:05:00|4581.3|4569.3|4566.4|4554.4|4587.9|4575.9|4561.5|4549.5|11
1627632600000|2021-07-30 08:10:00|4565.5|4553.5|4574.7|4562.7|4576.9|4564.9|4561.5|4549.5|23
1627632900000|2021-07-30 08:15:00|4573.7|4561.7|4572.3|4560.3|4575.2|4563.2|4571.8|4559.8|0
1627633200000|2021-07-30 08:20:00|4571.9|4559.9|4560.8|4548.8|4572.3|4560.3|4559.6|4547.6|23
1627633500000|2021-07-30 08:25:00|4560.2|4548.2|4550.7|4538.7|4560.2|4548.2|4548.6|4536.6|73
1627633800000|2021-07-30 08:30:00|4551.3|4539.3|4545.4|4533.4|4551.9|4539.9|4537.1|4525.1|83
1627634100000|2021-07-30 08:35:00|4544.7|4532.7|4543.9|4531.9|4547.6|4535.6|4537.9|4525.9|28
1627634400000|2021-07-30 08:40:00|4544.3|4532.3|4553.1|4541.1|4556|4544|4544.3|4532.3|10
1627634700000|2021-07-30 08:45:00|4552.7|4540.7|4565.8|4553.8|4566.4|4554.4|4552.5|4540.5|72
1627635000000|2021-07-30 08:50:00|4564.9|4552.9|4560.2|4548.2|4565.8|4553.8|4559.2|4547.2|15
1627635300000|2021-07-30 08:55:00|4560|4548|4577.2|4565.2|4577.2|4565.2|4560|4548|31
1627635600000|2021-07-30 09:00:00|4577|4565|4563|4551|4577.4|4565.4|4562.3|4550.3|104
1627635900000|2021-07-30 09:05:00|4563.1|4551.1|4567.3|4555.3|4573|4561|4562.9|4550.9|52
1627636200000|2021-07-30 09:10:00|4567.8|4555.8|4577|4565|4577.5|4565.5|4567.5|4555.5|67
1627636500000|2021-07-30 09:15:00|4577.1|4565.1|4560.3|4548.3|4577.5|4565.5|4556|4544|172
1627636800000|2021-07-30 09:20:00|4560|4548|4561.8|4549.8|4564.3|4552.3|4555.3|4543.3|13
1627637100000|2021-07-30 09:25:00|4561.3|4549.3|4566.3|4554.3|4573.3|4561.3|4559.3|4547.3|10
1627637400000|2021-07-30 09:30:00|4566.8|4554.8|4558.4|4546.4|4570.8|4558.8|4558.1|4546.1|156
1627637700000|2021-07-30 09:35:00|4558.6|4546.6|4552.8|4540.8|4559.1|4547.1|4548.9|4536.9|208
1627638000000|2021-07-30 09:40:00|4552.9|4540.9|4546.8|4534.8|4552.9|4540.9|4542.8|4530.8|58
1627638300000|2021-07-30 09:45:00|4546.3|4534.3|4523.1|4511.1|4546.3|4534.3|4521.4|4509.4|53
1627638600000|2021-07-30 09:50:00|4523.6|4511.6|4527.4|4515.4|4532.7|4520.7|4521.6|4509.6|54
1627638900000|2021-07-30 09:55:00|4526.9|4514.9|4514.5|4502.5|4529.9|4517.9|4510.8|4498.8|191
1627871400000|2021-08-02 02:30:00|4375.4|4363.4|4371.3|4359.3|4377.8|4365.8|4365.3|4353.3|109
1627871700000|2021-08-02 02:35:00|4370.7|4358.7|4366|4354|4375.7|4363.7|4351|4339|63
1627872000000|2021-08-02 02:40:00|4366.3|4354.3|4381.3|4369.3|4384.1|4372.1|4366.3|4354.3|34
1627872300000|2021-08-02 02:45:00|4381.1|4369.1|4365.8|4353.8|4384.5|4372.5|4364.9|4352.9|28
1627872600000|2021-08-02 02:50:00|4366.1|4354.1|4343.3|4331.3|4366.1|4354.1|4331.3|4319.3|79
1627872900000|2021-08-02 02:55:00|4343|4331|4330.9|4318.9|4346.8|4334.8|4327.9|4315.9|76
1627873200000|2021-08-02 03:00:00|4331.2|4319.2|4334.1|4322.1|4334.8|4322.8|4313.1|4301.1|154
1627873500000|2021-08-02 03:05:00|4333.8|4321.8|4337.3|4325.3|4339.1|4327.1|4331|4319|22
1627873800000|2021-08-02 03:10:00|4337.6|4325.6|4341.2|4329.2|4344.2|4332.2|4333.8|4319.5|7
1627874100000|2021-08-02 03:15:00|4341.5|4329.5|4350.3|4338.3|4350.3|4338.3|4341.5|4329.5|12
1627874400000|2021-08-02 03:20:00|4349.7|4337.7|4343.8|4331.8|4352.7|4340.7|4333.8|4321.8|7
1627874700000|2021-08-02 03:25:00|4344.1|4332.1|4345.9|4333.9|4346.9|4334.9|4343.4|4331.4|14
1627875000000|2021-08-02 03:30:00|4346.2|4334.2|4331.5|4319.5|4346.2|4334.2|4326.9|4314.9|21
1627875300000|2021-08-02 03:35:00|4331.7|4319.7|4334.8|4322.8|4335.8|4323.8|4330.9|4318.9|7
1627875600000|2021-08-02 03:40:00|4334.5|4322.5|4334.5|4322.5|4334.8|4322.8|4331.9|4319.9|7
1627875900000|2021-08-02 03:45:00|4334.1|4322.1|4335.5|4323.5|4335.5|4323.5|4332.8|4320.8|1
1627876200000|2021-08-02 03:50:00|4335.3|4323.3|4335.8|4323.8|4335.8|4323.8|4331.5|4319.5|2
1627876500000|2021-08-02 03:55:00|4336.4|4324.4|4341.4|4329.4|4341.4|4329.4|4335.9|4323.9|6
1627876800000|2021-08-02 04:00:00|4340.9|4328.9|4327.2|4315.2|4341.3|4329.3|4325.1|4313.1|22
1627877100000|2021-08-02 04:05:00|4326.9|4314.9|4304.2|4292.2|4326.9|4314.9|4293.8|4281.8|52
1627877400000|2021-08-02 04:10:00|4303.2|4291.2|4300.8|4288.8|4303.3|4291.3|4291.9|4279.9|17
1627877700000|2021-08-02 04:15:00|4301|4289|4320.3|4308.3|4324|4312|4297.9|4285.9|8
1627878000000|2021-08-02 04:20:00|4321.2|4309.2|4317.1|4305.1|4325.3|4313.3|4316|4304|13
1627878300000|2021-08-02 04:25:00|4316.6|4304.6|4301.2|4289.2|4318.4|4306.4|4300|4288|35
1627885800000|2021-08-02 06:30:00|4294.8|4282.8|4307.9|4295.9|4313.2|4299.8|4294.7|4282.7|9
1627886100000|2021-08-02 06:35:00|4308.9|4296.9|4304.5|4292.5|4308.9|4296.9|4293.8|4281.8|6
1627886400000|2021-08-02 06:40:00|4304.1|4292.1|4302.9|4290.9|4307.6|4295.6|4299.1|4287.1|1
1627886700000|2021-08-02 06:45:00|4301.4|4289.4|4308.5|4296.5|4317.6|4305.6|4300.4|4288.4|8
1627887000000|2021-08-02 06:50:00|4308.1|4296.1|4300.8|4288.8|4312.1|4300.1|4297.8|4285.8|67
1627887300000|2021-08-02 06:55:00|4300.1|4288.1|4294.4|4282.4|4304.1|4292.1|4292.8|4280.8|25
1627887600000|2021-08-02 07:00:00|4295.1|4283.1|4298.1|4286.1|4302.1|4290.1|4293.7|4281.7|9
1627887900000|2021-08-02 07:05:00|4298.6|4286.6|4294.2|4282.2|4302.4|4290.4|4293|4281|29
1627888200000|2021-08-02 07:10:00|4293.7|4281.7|4299.3|4287.3|4299.6|4287.6|4290.3|4278.3|24
1627888500000|2021-08-02 07:15:00|4299.1|4287.1|4292.3|4280.3|4299.6|4287.6|4289.9|4277.9|0
1627888800000|2021-08-02 07:20:00|4291.6|4279.6|4283.6|4271.6|4292.5|4280.5|4279|4267|5
1627889100000|2021-08-02 07:25:00|4283.1|4271.1|4287.1|4275.1|4289.6|4277.6|4281|4269|0
1627889400000|2021-08-02 07:30:00|4287.6|4275.6|4290.6|4278.6|4291.1|4279.1|4285.9|4273.9|2
1627889700000|2021-08-02 07:35:00|4290.9|4278.9|4288.6|4276.6|4291.6|4279.6|4283.6|4271.6|19
1627890000000|2021-08-02 07:40:00|4287.8|4275.8|4272.5|4260.5|4288.6|4276.6|4271.9|4259.9|75
1627890300000|2021-08-02 07:45:00|4271.9|4259.9|4279.8|4267.8|4279.8|4267.8|4271.9|4259.9|95
1627890600000|2021-08-02 07:50:00|4279.5|4267.5|4279.1|4267.1|4279.8|4267.8|4274.6|4262.6|17
1627890900000|2021-08-02 07:55:00|4279.3|4267.3|4276.6|4264.6|4279.3|4267.3|4270.7|4258.7|21
1627891200000|2021-08-02 08:00:00|4275|4263|4273.3|4261.3|4276.2|4264.2|4272.5|4260.5|43
1627891500000|2021-08-02 08:05:00|4273|4261|4268|4256|4273|4261|4266.5|4254.5|76
1627891800000|2021-08-02 08:10:00|4267.7|4255.7|4268.6|4256.6|4269.3|4257.3|4266.7|4254.7|83
1627892100000|2021-08-02 08:15:00|4269.1|4257.1|4261.2|4249.2|4270.3|4258.3|4261.2|4249.2|44
1627892400000|2021-08-02 08:20:00|4261.3|4249.3|4258.9|4246.9|4261.8|4249.8|4257.6|4245.6|58
1627892700000|2021-08-02 08:25:00|4258.6|4246.6|4243.6|4231.6|4259.1|4247.1|4242.9|4230.9|77
1627893000000|2021-08-02 08:30:00|4247.3|4235.3|4233.8|4221.8|4248.4|4236.4|4227.9|4215.9|166
1627893300000|2021-08-02 08:35:00|4234.1|4222.1|4228.5|4216.5|4237.1|4225.1|4228.5|4216.5|25
1627893600000|2021-08-02 08:40:00|4228.8|4216.8|4237.4|4225.4|4238.4|4226.4|4228.5|4216.5|25
1627893900000|2021-08-02 08:45:00|4238.5|4226.5|4246|4234|4247.8|4235.8|4236.1|4224.1|38
1627894200000|2021-08-02 08:50:00|4246.5|4234.5|4247.4|4235.4|4247.4|4235.4|4240.8|4228.8|15
1627894500000|2021-08-02 08:55:00|4247.3|4235.3|4251.3|4239.3|4252.4|4240.4|4243|4231|19
1627894800000|2021-08-02 09:00:00|4251.1|4239.1|4259.3|4247.3|4261.2|4249.2|4249.6|4237.6|21
1627895100000|2021-08-02 09:05:00|4259.8|4247.8|4263.6|4251.6|4268.6|4256.6|4259.4|4247.4|0
1627895400000|2021-08-02 09:10:00|4264.2|4252.2|4261.3|4249.3|4265.4|4253.4|4256.4|4244.4|48
1627895700000|2021-08-02 09:15:00|4261.9|4249.9|4271.2|4259.2|4272.4|4260.4|4261.3|4249.3|55
1627896000000|2021-08-02 09:20:00|4271.1|4259.1|4263.6|4251.6|4273|4261|4261.7|4249.7|0
1627896300000|2021-08-02 09:25:00|4264.2|4252.2|4277.9|4265.9|4280|4268|4262.9|4250.9|14
1627896600000|2021-08-02 09:30:00|4277.4|4265.4|4288.6|4276.6|4294.4|4282.4|4277.4|4265.4|62
1627896900000|2021-08-02 09:35:00|4288.8|4276.8|4270.9|4258.9|4291.8|4279.8|4266.4|4254.4|9
1627897200000|2021-08-02 09:40:00|4270.6|4258.6|4267.4|4255.4|4271.7|4259.7|4265.1|4253.1|4
1627897500000|2021-08-02 09:45:00|4266.7|4254.7|4257.3|4245.3|4271|4259|4257.3|4245.3|12
1627897800000|2021-08-02 09:50:00|4258.3|4246.3|4261.1|4249.1|4264|4252|4246.3|4234.3|19
1627898100000|2021-08-02 09:55:00|4261|4249|4255.3|4243.3|4268|4256|4252.3|4240.3|162
1627957800000|2021-08-03 02:30:00|4255.7|4243.7|4279.5|4267.5|4282.5|4270.5|4253.7|4239.3|49
1627958100000|2021-08-03 02:35:00|4279.8|4267.8|4272.9|4260.9|4287.1|4273.5|4271.1|4259.1|21
1627958400000|2021-08-03 02:40:00|4273.4|4261.4|4265.9|4253.9|4273.4|4261.4|4259.9|4247.9|32
1627958700000|2021-08-03 02:45:00|4265.2|4253.2|4260.9|4248.9|4266.1|4254.1|4247.1|4235.1|13
1627959000000|2021-08-03 02:50:00|4264.2|4252.2|4246.5|4234.5|4265.9|4253.9|4245.9|4233.9|6
1627959300000|2021-08-03 02:55:00|4247.2|4235.2|4248.9|4236.9|4248.9|4236.9|4241.2|4229.2|4
1627959600000|2021-08-03 03:00:00|4248.5|4236.5|4257.7|4245.7|4259.2|4247.2|4245.9|4233.9|0
1627959900000|2021-08-03 03:05:00|4258.8|4246.8|4274.3|4262.3|4278.8|4266.8|4258.8|4246.8|25
1627960200000|2021-08-03 03:10:00|4274.1|4262.1|4282|4270|4284.1|4272.1|4272.8|4260.8|32
1627960500000|2021-08-03 03:15:00|4282.1|4270.1|4307.1|4295.1|4307.6|4295.6|4281.4|4269.4|51
1627960800000|2021-08-03 03:20:00|4308.4|4296.4|4307.4|4295.4|4312.6|4300.6|4302.1|4290.1|33
1627961100000|2021-08-03 03:25:00|4306.9|4294.9|4292.9|4280.9|4307.2|4295.2|4292.9|4280.9|46
1627961400000|2021-08-03 03:30:00|4292.5|4280.5|4297.4|4285.4|4298.4|4286.4|4291.7|4279.7|64
1627961700000|2021-08-03 03:35:00|4297.3|4285.3|4306.3|4294.3|4306.3|4294.3|4297.3|4285.3|7
1627962000000|2021-08-03 03:40:00|4305.8|4293.8|4306.6|4294.6|4306.7|4294.7|4304.3|4292.3|13
1627962300000|2021-08-03 03:45:00|4306.5|4294.5|4299|4287|4306.5|4294.5|4296|4283|16
1627962600000|2021-08-03 03:50:00|4298.8|4286.8|4298.3|4286.3|4300.6|4288.6|4297.6|4285.6|2
1627962900000|2021-08-03 03:55:00|4298.6|4286.6|4294.6|4282.6|4298.6|4286.6|4293.6|4281.6|10
1627963200000|2021-08-03 04:00:00|4293.9|4281.9|4300.4|4288.4|4301.9|4289.9|4293.9|4281.9|1
1627963500000|2021-08-03 04:05:00|4300.1|4288.1|4294.9|4282.9|4300.1|4288.1|4293.5|4281.5|6
1627963800000|2021-08-03 04:10:00|4294.7|4282.7|4286|4274|4294.9|4282.9|4282.5|4270.5|28
1627964100000|2021-08-03 04:15:00|4286.7|4274.7|4290.8|4278.8|4290.8|4278.8|4283.5|4271.5|56
1627964400000|2021-08-03 04:20:00|4291|4279|4302.5|4290.5|4303.5|4291.5|4291|4279|4
1627964700000|2021-08-03 04:25:00|4302.1|4290.1|4321.8|4309.8|4321.8|4309.8|4297.6|4285.6|21
1627972200000|2021-08-03 06:30:00|4315.4|4303.4|4312.4|4300.4|4325.1|4313.1|4305.9|4293.9|73
1627972500000|2021-08-03 06:35:00|4312.9|4300.9|4301.2|4289.2|4314.9|4302.9|4298.7|4286.7|90
1627972800000|2021-08-03 06:40:00|4301.7|4289.7|4284.8|4272.8|4303|4291|4273.7|4261.7|170
1627973100000|2021-08-03 06:45:00|4285.7|4273.7|4284.5|4272.5|4293.4|4281.4|4282.2|4270.2|356
1627973400000|2021-08-03 06:50:00|4284.8|4272.8|4281.2|4269.2|4289|4277|4278.8|4266.8|96
1627973700000|2021-08-03 06:55:00|4281.9|4269.9|4281.6|4269.6|4289.4|4277.4|4280.7|4268.7|4
1627974000000|2021-08-03 07:00:00|4281.2|4269.2|4285.7|4273.7|4285.7|4273.7|4279.1|4267.1|35
1627974300000|2021-08-03 07:05:00|4285.9|4273.9|4289|4277|4295.7|4283.7|4284.4|4272.4|24
1627974600000|2021-08-03 07:10:00|4288.5|4276.5|4283.5|4271.5|4288.7|4276.7|4280.7|4268.7|76
1627974900000|2021-08-03 07:15:00|4283.2|4271.2|4280.8|4268.8|4288|4276|4280.7|4268.7|57
1627975200000|2021-08-03 07:20:00|4281|4269|4276.7|4264.7|4281|4269|4274|4262|73
1627975500000|2021-08-03 07:25:00|4276.8|4264.8|4276.7|4264.7|4277.7|4265.7|4275.2|4263.2|102
1627975800000|2021-08-03 07:30:00|4275.8|4263.8|4279.7|4267.7|4279.7|4267.7|4275.2|4263.2|74
1627976100000|2021-08-03 07:35:00|4279.5|4267.5|4284.5|4272.5|4286|4274|4279.2|4267.2|59
1627976400000|2021-08-03 07:40:00|4285|4273|4276.8|4264.8|4295.3|4283.3|4275.1|4263.1|39
1627976700000|2021-08-03 07:45:00|4277.1|4265.1|4279.8|4267.8|4280.3|4268.3|4274.6|4262.6|8
1627977000000|2021-08-03 07:50:00|4280|4268|4283.6|4271.6|4288.8|4276.8|4278.6|4266.6|27
1627977300000|2021-08-03 07:55:00|4283.9|4271.9|4284.9|4272.9|4286.4|4274.4|4281.9|4269.9|0
1627977600000|2021-08-03 08:00:00|4284.6|4272.6|4279.6|4267.6|4284.8|4272.8|4278.4|4266.4|2
1627977900000|2021-08-03 08:05:00|4278.7|4266.7|4278.7|4266.7|4280|4268|4273.5|4261.5|18
1627978200000|2021-08-03 08:10:00|4278.9|4266.9|4278|4266|4281.7|4269.7|4277.5|4265.5|1
1627978500000|2021-08-03 08:15:00|4278.3|4266.3|4288|4276|4288.8|4276.8|4278.3|4266.3|4
1627978800000|2021-08-03 08:20:00|4288.2|4276.2|4272.9|4260.9|4291.2|4279.2|4272.4|4260.4|46
1627979100000|2021-08-03 08:25:00|4272.8|4260.8|4268.3|4256.3|4275.6|4263.6|4264.7|4252.7|50
1627979400000|2021-08-03 08:30:00|4268.1|4256.1|4286.7|4274.7|4290.6|4278.6|4266.4|4254.4|20
1627979700000|2021-08-03 08:35:00|4286.9|4274.9|4305.6|4293.6|4308.2|4296.2|4286.9|4274.9|77
1627980000000|2021-08-03 08:40:00|4305.8|4293.8|4286.8|4274.8|4306|4294|4286.8|4274.8|6
1627980300000|2021-08-03 08:45:00|4287.8|4275.8|4292.4|4280.4|4297.6|4285.6|4287.3|4275.3|0
1627980600000|2021-08-03 08:50:00|4292.7|4280.7|4278.2|4266.2|4293.9|4281.9|4275|4263|11
1627980900000|2021-08-03 08:55:00|4278|4266|4282.5|4270.5|4284.4|4272.4|4277.7|4265.7|5
1627981200000|2021-08-03 09:00:00|4281.9|4269.9|4283.5|4267.5|4284.7|4272.7|4272.8|4260.8|27
1627981500000|2021-08-03 09:05:00|4282|4270|4284.5|4268.5|4285.8|4272.6|4277.6|4265.1|1
1627981800000|2021-08-03 09:10:00|4282.1|4270.1|4274.8|4262.8|4285|4272.3|4273.8|4261.8|10
1627982100000|2021-08-03 09:15:00|4275|4263|4268.6|4256.6|4275|4263|4264.1|4252.1|61
1627982400000|2021-08-03 09:20:00|4270.2|4258.2|4274.7|4262.7|4276.2|4264.2|4270.2|4258.2|13
1627982700000|2021-08-03 09:25:00|4274.4|4262.4|4273.2|4261.2|4277.2|4265.2|4271.4|4259.4|0
1627983000000|2021-08-03 09:30:00|4272.9|4260.9|4271.6|4259.6|4275.7|4263.7|4271.5|4259.5|22
1627983300000|2021-08-03 09:35:00|4272.1|4260.1|4281.3|4269.3|4283.3|4271.3|4272.1|4260.1|19
1627983600000|2021-08-03 09:40:00|4281.7|4269.7|4278.7|4266.7|4282.8|4270.8|4276.9|4264.9|40
1627983900000|2021-08-03 09:45:00|4278.3|4266.3|4281.8|4269.8|4283.8|4271.8|4277.2|4265.2|8
1627984200000|2021-08-03 09:50:00|4282.1|4270.1|4279.3|4267.3|4282.5|4270.5|4270.1|4258.1|77
1627984500000|2021-08-03 09:55:00|4279.6|4267.6|4278.2|4266.2|4285.1|4273.1|4273.4|4261.4|212
1628044200000|2021-08-04 02:30:00|4305.3|4293.3|4318.3|4306.3|4322|4310|4298.4|4284.4|17
1628044500000|2021-08-04 02:35:00|4318|4306|4317.2|4305.2|4321.5|4309.5|4316.1|4304.1|45
1628044800000|2021-08-04 02:40:00|4316.5|4304.5|4304.8|4292.8|4316.5|4304.5|4294.3|4282.2|33
1628045100000|2021-08-04 02:45:00|4305.1|4293.1|4304.8|4292.8|4318.4|4306.4|4303.8|4291.8|2
1628045400000|2021-08-04 02:50:00|4305.6|4293.6|4315.4|4303.4|4315.4|4303.4|4300.6|4288.6|3
1628045700000|2021-08-04 02:55:00|4315.6|4303.6|4310.4|4298.4|4317.1|4305.1|4308.7|4296.7|28
1628046000000|2021-08-04 03:00:00|4309.9|4297.9|4318.4|4306.4|4321.4|4309.4|4302.4|4290.4|0
1628046300000|2021-08-04 03:05:00|4319.9|4307.9|4309.5|4297.5|4327.4|4315.4|4308|4296|9
1628046600000|2021-08-04 03:10:00|4310|4298|4308.2|4296.2|4314|4302|4304.5|4292.5|10
1628046900000|2021-08-04 03:15:00|4308.5|4296.5|4316.6|4304.6|4319.4|4307.4|4305.7|4293.7|2
1628047200000|2021-08-04 03:20:00|4317.4|4305.4|4325.1|4313.1|4331.7|4319.7|4314.2|4302.2|78
1628047500000|2021-08-04 03:25:00|4325.4|4313.4|4339.6|4327.6|4341.8|4329.8|4325.4|4309.5|93
1628047800000|2021-08-04 03:30:00|4339|4327|4330.2|4318.2|4341.3|4329.3|4322.8|4310.8|3
1628048100000|2021-08-04 03:35:00|4329.9|4317.9|4328.3|4316.3|4333.8|4321.8|4327.4|4315.4|28
1628048400000|2021-08-04 03:40:00|4328.6|4316.6|4350.6|4338.6|4354.9|4342.9|4328.6|4314.8|52
1628048700000|2021-08-04 03:45:00|4349.1|4337.1|4350.1|4338.1|4353.9|4341.9|4344.6|4332.6|7
1628049000000|2021-08-04 03:50:00|4350.8|4338.8|4342.4|4330.4|4355.4|4343.4|4342.4|4330.4|2
1628049300000|2021-08-04 03:55:00|4342.9|4330.9|4346.7|4334.7|4350.7|4338.7|4342.9|4330.9|1
1628049600000|2021-08-04 04:00:00|4346.4|4334.4|4343.5|4331.5|4346.4|4334.4|4327.7|4311.7|11
1628049900000|2021-08-04 04:05:00|4343|4331|4348|4336|4351.5|4339.5|4341.4|4329.4|58
1628050200000|2021-08-04 04:10:00|4347.5|4335.5|4355.6|4343.6|4359.5|4347.5|4346.5|4334.5|4
1628050500000|2021-08-04 04:15:00|4356.1|4344.1|4354.5|4342.5|4357.8|4345.8|4354.2|4342.2|19
1628050800000|2021-08-04 04:20:00|4354.3|4342.3|4366.1|4354.1|4367.4|4355.4|4349|4337|70
1628051100000|2021-08-04 04:25:00|4366.3|4354.3|4364|4344|4367|4355|4344.5|4324.5|170
1628058600000|2021-08-04 06:30:00|4379.6|4367.6|4380.6|4368.6|4389.3|4377.3|4373.3|4360.7|32
1628058900000|2021-08-04 06:35:00|4379.9|4367.9|4374.7|4362.7|4380.5|4368.5|4371.8|4359.8|41
1628059200000|2021-08-04 06:40:00|4374|4362|4386.2|4374.2|4390.5|4378.5|4373.5|4361.5|2
1628059500000|2021-08-04 06:45:00|4387.9|4375.9|4397|4385|4399.2|4387.2|4387.9|4375.9|11
1628059800000|2021-08-04 06:50:00|4396.5|4384.5|4406|4394|4407.6|4395.6|4396|4384|27
1628060100000|2021-08-04 06:55:00|4405.8|4393.8|4398.6|4386.6|4405.8|4393.8|4384.6|4364.6|82
1628060400000|2021-08-04 07:00:00|4399.7|4387.7|4396.1|4384.1|4407.8|4395.8|4395.1|4383.1|31
1628060700000|2021-08-04 07:05:00|4396.6|4384.6|4405|4393|4409|4397|4396.6|4384.6|8
1628061000000|2021-08-04 07:10:00|4404.8|4392.8|4402.4|4390.4|4408.6|4396.6|4399.4|4387.4|0
1628061300000|2021-08-04 07:15:00|4403.1|4391.1|4400.4|4388.4|4406.3|4394.3|4400.4|4388.4|0
1628061600000|2021-08-04 07:20:00|4400.1|4388.1|4414.3|4402.3|4415|4403|4399.9|4387.9|23
1628061900000|2021-08-04 07:25:00|4413.8|4401.8|4411.4|4399.4|4415.5|4403.5|4407.8|4395.8|2
1628062200000|2021-08-04 07:30:00|4412.4|4400.4|4405.6|4393.6|4418.4|4406.4|4397.2|4385.2|0
1628062500000|2021-08-04 07:35:00|4405|4393|4399.1|4387.1|4408.6|4396.6|4394.3|4382.3|39
1628062800000|2021-08-04 07:40:00|4398.8|4386.8|4394.1|4382.1|4398.8|4386.8|4394.1|4382.1|25
1628063100000|2021-08-04 07:45:00|4394.3|4382.3|4392.9|4380.9|4396.1|4384.1|4390.4|4378.4|2
1628063400000|2021-08-04 07:50:00|4392.5|4380.5|4389.2|4377.2|4393.2|4381.2|4387|4375|86
1628063700000|2021-08-04 07:55:00|4389.5|4377.5|4410.8|4398.8|4414.1|4402.1|4389.2|4377.2|20
1628064000000|2021-08-04 08:00:00|4410.4|4398.4|4434.4|4422.4|4439.5|4427.5|4409.9|4397.9|124
1628064300000|2021-08-04 08:05:00|4434.7|4422.7|4433|4421|4437.7|4425.7|4428.3|4416.3|32
1628064600000|2021-08-04 08:10:00|4433.2|4421.2|4422.5|4410.5|4434.2|4422.2|4422.3|4410.3|20
1628064900000|2021-08-04 08:15:00|4422.3|4410.3|4423.3|4411.3|4428.4|4416.4|4419.8|4407.8|17
1628065200000|2021-08-04 08:20:00|4423.9|4411.9|4423.3|4411.3|4425.1|4413.1|4417.4|4405.4|4
1628065500000|2021-08-04 08:25:00|4423.6|4411.6|4422.3|4410.3|4431.1|4419.1|4421.3|4409.3|30
1628065800000|2021-08-04 08:30:00|4422.8|4410.8|4422.2|4410.2|4427.6|4415.6|4422.2|4410.2|7
1628066100000|2021-08-04 08:35:00|4422.7|4410.7|4421.2|4409.2|4423.1|4411.1|4416.7|4404.7|2
1628066400000|2021-08-04 08:40:00|4421|4409|4429.4|4417.4|4430.4|4418.4|4416.1|4404.1|26
1628066700000|2021-08-04 08:45:00|4429.7|4417.7|4422.4|4410.4|4433.6|4421.6|4421.9|4409.9|10
1628067000000|2021-08-04 08:50:00|4423|4411|4421.8|4409.8|4432|4420|4420.8|4408.8|18
1628067300000|2021-08-04 08:55:00|4422.2|4410.2|4426.6|4414.6|4433.4|4421.4|4421.5|4409.5|12
1628067600000|2021-08-04 09:00:00|4425.6|4413.6|4429|4417|4429|4417|4418.6|4406.6|0
1628067900000|2021-08-04 09:05:00|4428.3|4416.3|4421.5|4409.5|4429|4417|4419.3|4407.3|7
1628068200000|2021-08-04 09:10:00|4422.2|4410.2|4426.6|4414.6|4427.4|4415.4|4419.8|4407.8|21
1628068500000|2021-08-04 09:15:00|4426.4|4414.4|4429.1|4417.1|4430.6|4418.6|4424.6|4412.6|2
1628068800000|2021-08-04 09:20:00|4428.7|4416.7|4447.4|4435.4|4450.9|4438.9|4428.7|4416.7|162
1628069100000|2021-08-04 09:25:00|4447.2|4435.2|4449.8|4437.8|4451.1|4439.1|4442.2|4430.2|7
1628069400000|2021-08-04 09:30:00|4450.8|4438.8|4450.1|4438.1|4456.7|4444.7|4445.5|4433.5|7
1628069700000|2021-08-04 09:35:00|4450.3|4438.3|4451.8|4439.8|4456.5|4444.5|4448.7|4436.7|15
1628070000000|2021-08-04 09:40:00|4451.5|4439.5|4449.5|4437.5|4453|4441|4446.5|4434.5|25
1628070300000|2021-08-04 09:45:00|4449.3|4437.3|4430.6|4418.6|4450.5|4438.5|4429.6|4417.6|67
1628070600000|2021-08-04 09:50:00|4429.9|4417.9|4430.7|4418.7|4433.4|4421.4|4424.8|4412.8|87
1628070900000|2021-08-04 09:55:00|4428.7|4416.7|4410.9|4398.9|4430.7|4418.7|4410.9|4397|158
1628130600000|2021-08-05 02:30:00|4379.2|4367.2|4393.4|4381.4|4398.4|4386.4|4377|4365|43
1628130900000|2021-08-05 02:35:00|4393.9|4381.9|4380.1|4368.1|4402.7|4390.7|4378.6|4366.6|64
1628131200000|2021-08-05 02:40:00|4379.6|4367.6|4381.2|4369.2|4388|4376|4372.6|4360.6|69
1628131500000|2021-08-05 02:45:00|4381.3|4369.3|4368.8|4356.8|4385.5|4373.5|4367.8|4355.8|50
1628131800000|2021-08-05 02:50:00|4369|4357|4387.6|4375.6|4390.1|4378.1|4368.2|4356.2|2
1628132100000|2021-08-05 02:55:00|4388.5|4376.5|4402|4390|4404.5|4392.5|4387.6|4375.6|27
1628132400000|2021-08-05 03:00:00|4401.5|4389.5|4429.9|4417.9|4429.9|4417.9|4401.5|4389.5|17
1628132700000|2021-08-05 03:05:00|4430.3|4418.3|4436.9|4424.9|4453.1|4441.1|4429.9|4417.9|82
1628133000000|2021-08-05 03:10:00|4437.4|4425.4|4420.7|4408.7|4440.9|4428.9|4417.7|4405.7|92
1628133300000|2021-08-05 03:15:00|4421.6|4409.6|4416.4|4404.4|4421.9|4409.9|4408.1|4396.1|101
1628133600000|2021-08-05 03:20:00|4416.1|4404.1|4425.3|4413.3|4430.3|4418.3|4413.9|4401.9|3
1628133900000|2021-08-05 03:25:00|4424.8|4412.8|4419.3|4407.3|4439.9|4426.9|4419.1|4405.9|2
1628134200000|2021-08-05 03:30:00|4419.8|4407.8|4422.4|4410.4|4424|4412|4413.2|4401.2|4
1628134500000|2021-08-05 03:35:00|4421.9|4409.9|4421.8|4409.8|4425.8|4413.8|4419.3|4407.3|0
1628134800000|2021-08-05 03:40:00|4421.3|4409.3|4410.6|4398.6|4421.3|4409.3|4410.1|4398.1|3
1628135100000|2021-08-05 03:45:00|4410.4|4398.4|4413|4401|4413|4401|4406.1|4394.1|14
1628135400000|2021-08-05 03:50:00|4413.5|4401.5|4421|4409|4423.4|4411.4|4412|4400|17
1628135700000|2021-08-05 03:55:00|4420.4|4408.4|4408.5|4396.5|4421|4409|4408.5|4396.5|10
1628136000000|2021-08-05 04:00:00|4407.7|4395.7|4384.8|4372.8|4407.7|4395.7|4378.2|4366.2|20
1628136300000|2021-08-05 04:05:00|4385.3|4373.3|4383.8|4371.8|4389.5|4377.5|4376.3|4364.3|9
1628136600000|2021-08-05 04:10:00|4384.6|4372.6|4377|4365|4394.4|4382.4|4377|4365|19
1628136900000|2021-08-05 04:15:00|4377.3|4365.3|4386.3|4374.3|4391.2|4379.2|4374.5|4362.5|28
1628137200000|2021-08-05 04:20:00|4386|4374|4379|4367|4386.8|4374.8|4374.8|4362.8|42
1628137500000|2021-08-05 04:25:00|4379.3|4367.3|4385.8|4373.8|4388.4|4376.4|4378.5|4366.5|41
1628145000000|2021-08-05 06:30:00|4388.9|4376.9|4406.7|4394.7|4407.2|4395.2|4379.4|4367.4|26
1628145300000|2021-08-05 06:35:00|4407|4395|4396.7|4384.7|4407|4395|4391.7|4379.7|3
1628145600000|2021-08-05 06:40:00|4396.9|4384.9|4401.7|4389.7|4404.2|4392.2|4393.7|4381.7|0
1628145900000|2021-08-05 06:45:00|4401.4|4389.4|4385.2|4373.2|4401.4|4389.4|4379.4|4367.4|15
1628146200000|2021-08-05 06:50:00|4385.4|4373.4|4395.7|4383.7|4397.2|4385.2|4385.4|4373.4|81
1628146500000|2021-08-05 06:55:00|4395.4|4383.4|4388.4|4376.4|4396.7|4384.7|4383.6|4371.6|1
1628146800000|2021-08-05 07:00:00|4389.9|4377.9|4380.8|4368.8|4391.5|4379.5|4378.7|4366.7|26
1628147100000|2021-08-05 07:05:00|4374.5|4362.5|4355.9|4343.9|4374.8|4362.8|4352.8|4340.8|173
1628147400000|2021-08-05 07:10:00|4355.7|4343.7|4356.4|4344.4|4356.4|4344.4|4345|4333|56
1628147700000|2021-08-05 07:15:00|4356.9|4344.9|4355.3|4343.3|4358.6|4346.6|4348.1|4336.1|13
1628148000000|2021-08-05 07:20:00|4354.3|4342.3|4352.4|4340.4|4363.1|4351.1|4351.4|4339.4|7
1628148300000|2021-08-05 07:25:00|4352.1|4340.1|4359.1|4347.1|4361.6|4349.6|4351.4|4339.4|0
1628148600000|2021-08-05 07:30:00|4360.9|4348.9|4353.8|4341.8|4360.9|4348.9|4351.8|4339.8|1
1628148900000|2021-08-05 07:35:00|4351.5|4339.5|4345.1|4333.1|4351.5|4339.5|4336.6|4324.6|24
1628149200000|2021-08-05 07:40:00|4345.6|4333.6|4347.9|4335.9|4353.6|4341.6|4345.6|4333.6|0
1628149500000|2021-08-05 07:45:00|4348.1|4336.1|4340.3|4328.3|4348.1|4336.1|4338.5|4326.5|37
1628149800000|2021-08-05 07:50:00|4340.5|4328.5|4336.8|4324.8|4342|4330|4331.5|4319.5|95
1628150100000|2021-08-05 07:55:00|4337|4325|4333.2|4321.2|4340.4|4328.4|4327.9|4315.9|32
1628150400000|2021-08-05 08:00:00|4332.9|4320.9|4334|4322|4341.2|4329.2|4328|4316|38
1628150700000|2021-08-05 08:05:00|4334.2|4322.2|4334.2|4322.2|4336.3|4324.3|4328.4|4316.4|7
1628151000000|2021-08-05 08:10:00|4333.2|4321.2|4319.4|4307.4|4335.7|4323.7|4316.6|4304.6|34
1628151300000|2021-08-05 08:15:00|4319.9|4307.9|4323.4|4311.4|4324.4|4312.4|4315.5|4303.5|14
1628151600000|2021-08-05 08:20:00|4322.9|4310.9|4327|4315|4330.2|4318.2|4319.4|4307.4|0
1628151900000|2021-08-05 08:25:00|4325.8|4313.8|4320.4|4308.4|4326.5|4314.5|4318.2|4306.2|1
1628152200000|2021-08-05 08:30:00|4321.4|4309.4|4326.8|4314.8|4329.1|4317.1|4318.9|4306.9|0
1628152500000|2021-08-05 08:35:00|4324.8|4312.8|4337.1|4325.1|4337.1|4325.1|4324.7|4312.7|7
1628152800000|2021-08-05 08:40:00|4336.4|4324.4|4331.2|4319.2|4337.8|4325.8|4325.6|4313.6|51
1628153100000|2021-08-05 08:45:00|4331.6|4319.6|4337.8|4325.8|4337.8|4325.8|4323.4|4311.4|5
1628153400000|2021-08-05 08:50:00|4336.6|4324.6|4332.3|4320.3|4337.8|4325.8|4330.3|4318.3|2
1628153700000|2021-08-05 08:55:00|4332.8|4320.8|4342.5|4330.5|4342.5|4330.5|4332.8|4320.8|47
1628154000000|2021-08-05 09:00:00|4341.9|4329.9|4343.6|4331.6|4343.7|4331.7|4336.1|4324.1|15
1628154300000|2021-08-05 09:05:00|4344.1|4332.1|4331.8|4319.8|4344.8|4332.8|4326.3|4314.3|37
1628154600000|2021-08-05 09:10:00|4331.5|4319.5|4342.5|4330.5|4343.1|4331.1|4324.6|4312.6|20
1628154900000|2021-08-05 09:15:00|4341.9|4329.9|4326.5|4314.5|4341.9|4329.9|4326.5|4314.5|3
1628155200000|2021-08-05 09:20:00|4327|4315|4337.7|4325.7|4337.7|4325.7|4327|4315|2
1628155500000|2021-08-05 09:25:00|4338.1|4326.1|4336.7|4324.7|4341.6|4329.6|4332.6|4320.6|3
1628155800000|2021-08-05 09:30:00|4337.2|4325.2|4327.8|4315.8|4337.6|4325.6|4322.6|4310.6|85
1628156100000|2021-08-05 09:35:00|4328.3|4316.3|4332.3|4320.3|4334.8|4322.8|4327.8|4315.8|0
1628156400000|2021-08-05 09:40:00|4332.6|4320.6|4330.4|4318.4|4335.4|4323.4|4327|4314.1|15
1628156700000|2021-08-05 09:45:00|4329.2|4317.2|4329.3|4317.3|4331.6|4319.6|4325.5|4313.5|59
1628157000000|2021-08-05 09:50:00|4329.8|4317.8|4328|4316|4331.3|4319.3|4327.6|4315.6|25
1628157300000|2021-08-05 09:55:00|4327.5|4315.5|4331.9|4315.9|4337.4|4325.4|4325.2|4313.2|116
1628217000000|2021-08-06 02:30:00|4345.1|4333.1|4358.5|4346.5|4371.3|4359.3|4334.2|4322.2|4
1628217300000|2021-08-06 02:35:00|4359.5|4347.5|4368.6|4356.6|4379.2|4367.2|4358|4346|44
1628217600000|2021-08-06 02:40:00|4368.3|4356.3|4342.4|4330.4|4370.6|4358.6|4341.9|4329.9|4
1628217900000|2021-08-06 02:45:00|4341.9|4329.9|4327|4315|4344.9|4332.9|4323|4311|14
1628218200000|2021-08-06 02:50:00|4327.5|4315.5|4341.3|4329.3|4341.3|4329.3|4327|4315|19
1628218500000|2021-08-06 02:55:00|4340.5|4328.5|4355|4343|4355|4343|4335.5|4323.5|6
1628218800000|2021-08-06 03:00:00|4355.5|4343.5|4354.4|4342.4|4367.9|4355.9|4351.9|4339.9|2
1628219100000|2021-08-06 03:05:00|4354.7|4342.7|4357.1|4345.1|4362.4|4350.4|4352.9|4340.9|0
1628219400000|2021-08-06 03:10:00|4356.8|4344.8|4344.3|4332.3|4358.8|4346.8|4340.7|4328.7|25
1628219700000|2021-08-06 03:15:00|4344.8|4332.8|4342.2|4330.2|4349|4337|4341|4329|32
1628220000000|2021-08-06 03:20:00|4341.5|4329.5|4342.8|4330.8|4344.4|4332.4|4338.1|4326.1|21
1628220300000|2021-08-06 03:25:00|4342.3|4330.3|4343.4|4331.4|4344.9|4332.9|4333.2|4321.2|41
1628220600000|2021-08-06 03:30:00|4343.9|4331.9|4333.9|4321.9|4344.7|4332.7|4333.2|4321.2|2
1628220900000|2021-08-06 03:35:00|4335.1|4323.1|4331.8|4319.8|4337.1|4325.1|4331.4|4319.4|20
1628221200000|2021-08-06 03:40:00|4331.4|4319.4|4333.6|4321.6|4335.1|4323.1|4329.2|4317.2|18
1628221500000|2021-08-06 03:45:00|4334.1|4322.1|4325.8|4313.8|4335.1|4323.1|4321.9|4309.9|27
1628221800000|2021-08-06 03:50:00|4326.3|4314.3|4326.7|4314.7|4329.8|4317.8|4323.8|4311.8|40
1628222100000|2021-08-06 03:55:00|4326.5|4314.5|4332|4320|4332.3|4320.3|4326.2|4314.2|11
1628222400000|2021-08-06 04:00:00|4331.5|4319.5|4302|4290|4331.5|4319.5|4291.6|4279.6|60
1628222700000|2021-08-06 04:05:00|4301.8|4289.8|4296.2|4284.2|4306.5|4294.5|4296.2|4284.2|2
1628223000000|2021-08-06 04:10:00|4296|4284|4281.1|4269.1|4296|4284|4275|4263|47
1628223300000|2021-08-06 04:15:00|4280.8|4268.8|4287.9|4275.9|4291.2|4279.2|4280|4268|127
1628223600000|2021-08-06 04:20:00|4287.6|4275.6|4291.2|4279.2|4295.7|4283.7|4286.1|4274.1|19
1628223900000|2021-08-06 04:25:00|4290.7|4278.7|4284.8|4272.8|4296.7|4284.7|4282.8|4270.8|20
1628231400000|2021-08-06 06:30:00|4343.3|4331.3|4348.7|4336.7|4357.4|4345.4|4338.1|4326.1|143
1628231700000|2021-08-06 06:35:00|4349.7|4337.7|4332.4|4320.4|4350.2|4338.2|4328.1|4316.1|62
1628232000000|2021-08-06 06:40:00|4332.6|4320.6|4329|4317|4332.8|4320.8|4321.9|4309.9|34
1628232300000|2021-08-06 06:45:00|4328.7|4316.7|4324.5|4312.5|4332|4320|4317.7|4305.7|43
1628232600000|2021-08-06 06:50:00|4325|4313|4322|4310|4328.7|4316.7|4318.7|4306.7|1
1628232900000|2021-08-06 06:55:00|4322.5|4310.5|4308|4296|4325.9|4313.9|4308|4296|116
1628233200000|2021-08-06 07:00:00|4309|4297|4279.9|4267.9|4309|4297|4278.2|4263.9|144
1628233500000|2021-08-06 07:05:00|4279.7|4267.7|4295.4|4283.4|4297.4|4285.4|4278|4266|18
1628233800000|2021-08-06 07:10:00|4295.1|4283.1|4305.5|4293.5|4307|4295|4289.7|4277.7|4
1628234100000|2021-08-06 07:15:00|4305.2|4293.2|4300.1|4288.1|4314.6|4302.6|4298.1|4286.1|20
1628234400000|2021-08-06 07:20:00|4299.8|4287.8|4298.4|4286.4|4306.6|4294.6|4297.1|4285.1|6
1628234700000|2021-08-06 07:25:00|4298.1|4286.1|4327.6|4315.6|4331.7|4319.7|4296.4|4284.4|17
1628235000000|2021-08-06 07:30:00|4326.3|4314.3|4325.2|4313.2|4328.3|4316.3|4321.3|4309.3|10
1628235300000|2021-08-06 07:35:00|4324.7|4312.7|4321.1|4309.1|4327.6|4315.6|4311.2|4291.2|39
1628235600000|2021-08-06 07:40:00|4320.3|4308.3|4322.5|4310.5|4323.8|4311.8|4319.8|4307.8|35
1628235900000|2021-08-06 07:45:00|4322|4310|4324.3|4312.3|4324.5|4312.5|4315.5|4303.5|27
1628236200000|2021-08-06 07:50:00|4324|4312|4320.6|4308.6|4331.2|4319.2|4320.6|4308.6|49
1628236500000|2021-08-06 07:55:00|4320.4|4308.4|4316.6|4304.6|4320.4|4308.4|4310.7|4298.7|4
1628236800000|2021-08-06 08:00:00|4316.9|4304.9|4311.2|4299.2|4322.3|4310.3|4311.1|4299.1|5
1628237100000|2021-08-06 08:05:00|4310.8|4298.8|4305.9|4293.9|4316.7|4303.2|4303.4|4291.4|2
1628237400000|2021-08-06 08:10:00|4305.6|4293.6|4320.4|4308.4|4323.1|4311.1|4304.9|4292.9|1
1628237700000|2021-08-06 08:15:00|4319.4|4307.4|4321.4|4309.4|4321.4|4309.4|4312.4|4300.4|0
1628238000000|2021-08-06 08:20:00|4321.7|4309.7|4316.5|4304.5|4325.7|4313.7|4315.8|4303.8|2
1628238300000|2021-08-06 08:25:00|4316.3|4304.3|4308|4296|4320.8|4308.8|4306.8|4294.8|2
1628238600000|2021-08-06 08:30:00|4307.8|4295.8|4308.5|4296.5|4315|4303|4304.3|4292.3|2
1628238900000|2021-08-06 08:35:00|4307.6|4295.6|4302.5|4290.5|4307.6|4295.6|4299.7|4287.7|2
1628239200000|2021-08-06 08:40:00|4303|4291|4308.6|4296.6|4312.2|4300.2|4302|4290|1
1628239500000|2021-08-06 08:45:00|4308.9|4296.9|4315.8|4303.8|4318.6|4306.6|4308.4|4296.4|14
1628239800000|2021-08-06 08:50:00|4316.1|4304.1|4311|4299|4316.1|4304.1|4307.5|4295.5|15
1628240100000|2021-08-06 08:55:00|4310.7|4298.7|4310.5|4298.5|4317.7|4305.7|4309.5|4297.5|6
1628240400000|2021-08-06 09:00:00|4311.3|4299.3|4318.3|4306.3|4318.8|4306.8|4311|4299|17
1628240700000|2021-08-06 09:05:00|4318.6|4306.6|4321.2|4309.2|4322.5|4310.5|4316.5|4304.5|26
1628241000000|2021-08-06 09:10:00|4320.7|4308.7|4320.6|4308.6|4322|4310|4316.8|4304.8|35
1628241300000|2021-08-06 09:15:00|4320.4|4308.4|4317|4305|4321.8|4309.8|4314.6|4302.6|25
1628241600000|2021-08-06 09:20:00|4316.8|4304.8|4317.3|4305.3|4317.7|4305.7|4315.7|4303.7|27
1628241900000|2021-08-06 09:25:00|4318.4|4306.4|4320.8|4308.8|4326|4314|4317.5|4305.5|46
1628242200000|2021-08-06 09:30:00|4320.5|4308.5|4326.2|4314.2|4326.6|4314.6|4318|4306|13
1628242500000|2021-08-06 09:35:00|4325.7|4313.7|4341.9|4325.9|4344.1|4332.1|4323.5|4311.5|43
1628242800000|2021-08-06 09:40:00|4339.9|4327.9|4350.7|4338.7|4351.2|4339.2|4334.6|4322.6|2
1628243100000|2021-08-06 09:45:00|4350.5|4338.5|4347.7|4335.7|4350.7|4338.7|4345.4|4333.4|40
1628243400000|2021-08-06 09:50:00|4347.4|4335.4|4355.2|4343.2|4356.9|4344.9|4340.2|4328.2|92
1628243700000|2021-08-06 09:55:00|4354.7|4342.7|4372.5|4356.5|4374.2|4362.2|4352.4|4333.7|116
1628476200000|2021-08-09 02:30:00|4328.3|4312.3|4351.4|4335.4|4352.1|4339.1|4318.6|4304.3|60
1628476500000|2021-08-09 02:35:00|4349.1|4337.1|4330.3|4318.3|4354.3|4342.1|4328.1|4316.1|3
1628476800000|2021-08-09 02:40:00|4330.6|4318.6|4317.3|4305.3|4335.5|4320.6|4315.3|4303.3|42
1628477100000|2021-08-09 02:45:00|4317.5|4305.5|4331.3|4319.3|4340.5|4328.5|4314.8|4302.8|29
1628477400000|2021-08-09 02:50:00|4331.5|4319.5|4312|4300|4334|4322|4307.4|4295.4|34
1628477700000|2021-08-09 02:55:00|4312.2|4300.2|4316.7|4304.7|4321.7|4309.7|4311.2|4299.2|2
1628478000000|2021-08-09 03:00:00|4318.2|4306.2|4325.6|4313.6|4331.6|4319.6|4313.2|4301.2|15
1628478300000|2021-08-09 03:05:00|4326.6|4314.6|4343.1|4331.1|4344.4|4332.4|4326.6|4314.6|0
1628478600000|2021-08-09 03:10:00|4342.9|4330.9|4343.6|4331.6|4348.6|4336.6|4335.4|4320.8|4
1628478900000|2021-08-09 03:15:00|4343.1|4331.1|4326.9|4314.9|4348.9|4336.9|4325.4|4313.4|9
1628479200000|2021-08-09 03:20:00|4326.6|4314.6|4338.1|4326.1|4343.4|4329.6|4326.1|4314.1|0
1628479500000|2021-08-09 03:25:00|4337.9|4325.9|4329.6|4317.6|4341.4|4328.4|4328.6|4316.6|5
1628479800000|2021-08-09 03:30:00|4329.9|4317.9|4319.2|4303.2|4332.4|4320.4|4312.1|4300.1|3
1628480100000|2021-08-09 03:35:00|4317.4|4305.4|4318.4|4306.4|4324.9|4311.4|4315.7|4302.2|0
1628480400000|2021-08-09 03:40:00|4318.7|4306.7|4317.9|4305.9|4319.7|4307.7|4309.4|4297.4|7
1628480700000|2021-08-09 03:45:00|4317.7|4305.7|4329.6|4317.6|4333.4|4321.4|4313.2|4301.2|3
1628481000000|2021-08-09 03:50:00|4330.1|4318.1|4327.1|4315.1|4334.1|4322.1|4321.8|4309.8|0
1628481300000|2021-08-09 03:55:00|4327.9|4315.9|4320.8|4308.8|4329.6|4317.6|4318.3|4306.3|1
1628481600000|2021-08-09 04:00:00|4321.1|4309.1|4319.6|4307.6|4324.6|4312.6|4316.1|4304.1|0
1628481900000|2021-08-09 04:05:00|4319.1|4307.1|4321.3|4309.3|4326|4314|4319.1|4306.1|0
1628482200000|2021-08-09 04:10:00|4321.5|4309.5|4317.3|4305.3|4323.8|4311.8|4313.2|4301.2|4
1628482500000|2021-08-09 04:15:00|4317|4305|4325|4313|4327.5|4315.5|4315.5|4303.5|0
1628482800000|2021-08-09 04:20:00|4324.5|4312.5|4322.5|4310.5|4326|4314|4319|4307|1
1628483100000|2021-08-09 04:25:00|4332.2|4320.2|4325.9|4313.9|4333.7|4321.7|4325.9|4313.9|2
1628490600000|2021-08-09 06:30:00|4345.9|4325.9|4337.2|4325.2|4351.1|4337.4|4328.9|4316.9|14
1628490900000|2021-08-09 06:35:00|4336.9|4324.9|4362.9|4346.9|4364.2|4352.2|4336.9|4324.9|8
1628491200000|2021-08-09 06:40:00|4360.4|4348.4|4352.4|4336.4|4362.2|4348.4|4343.2|4329.4|0
1628491500000|2021-08-09 06:45:00|4351.4|4335.4|4348.7|4336.7|4356.4|4342.9|4341.9|4328.1|1
1628491800000|2021-08-09 06:50:00|4348.4|4336.4|4352.9|4340.9|4358.4|4345.6|4342.9|4329.4|7
1628492100000|2021-08-09 06:55:00|4353.1|4341.1|4351.1|4339.1|4354.4|4342.4|4345.9|4332.4|0
1628492400000|2021-08-09 07:00:00|4351.6|4339.6|4359.6|4347.6|4360.8|4347.6|4349.1|4335.4|0
1628492700000|2021-08-09 07:05:00|4359.8|4347.8|4376|4364|4380.6|4368.6|4359.8|4347.8|17
1628493000000|2021-08-09 07:10:00|4376.5|4364.5|4389.6|4377.6|4390.9|4378.9|4376.5|4364.5|48
1628493300000|2021-08-09 07:15:00|4389.1|4377.1|4381.8|4369.8|4394.8|4382.8|4380.8|4368.8|16
1628493600000|2021-08-09 07:20:00|4382.8|4370.8|4387.5|4375.5|4388.8|4376.8|4373.3|4361.3|0
1628493900000|2021-08-09 07:25:00|4387|4375|4396.7|4384.7|4403.3|4391.3|4385.8|4373.8|7
1628494200000|2021-08-09 07:30:00|4397|4385|4398.2|4386.2|4399.8|4387.8|4391.7|4379.7|0
1628494500000|2021-08-09 07:35:00|4398|4386|4395.9|4383.9|4404.2|4392.2|4394.6|4380.1|8
1628494800000|2021-08-09 07:40:00|4396.4|4384.4|4384.9|4372.9|4399.4|4386.1|4384.9|4372.9|2
1628495100000|2021-08-09 07:45:00|4384.7|4372.7|4384.4|4372.4|4388.9|4376.9|4378.7|4365.6|5
1628495400000|2021-08-09 07:50:00|4383.1|4371.1|4382.9|4370.9|4385.4|4373.4|4380.9|4368.9|0
1628495700000|2021-08-09 07:55:00|4383.1|4371.1|4388.3|4376.3|4392.6|4378.8|4382.9|4370.9|2
1628496000000|2021-08-09 08:00:00|4386.8|4374.8|4375.1|4363.1|4387.3|4375.3|4371.1|4359.1|1
1628496300000|2021-08-09 08:05:00|4375.4|4363.4|4371.8|4359.8|4379.6|4367.6|4369.1|4357.1|1
1628496600000|2021-08-09 08:10:00|4372.1|4360.1|4353.4|4341.4|4374.6|4361.8|4348.1|4336.1|3
1628496900000|2021-08-09 08:15:00|4351.9|4339.9|4353.3|4341.3|4363.1|4351.1|4347.8|4335.8|0
1628497200000|2021-08-09 08:20:00|4352.8|4340.8|4351.1|4339.1|4358.6|4346.6|4349.8|4337.8|0
1628497500000|2021-08-09 08:25:00|4351.3|4339.3|4353|4341|4361.1|4349.1|4351.3|4339.3|0
1628497800000|2021-08-09 08:30:00|4353.5|4341.5|4363.5|4351.5|4364.8|4352.8|4350.8|4338.8|5
1628498100000|2021-08-09 08:35:00|4364|4352|4344|4332|4371|4359|4343.5|4331.5|1
1628498400000|2021-08-09 08:40:00|4343.8|4331.8|4360.3|4344.3|4361.5|4347.5|4343.5|4331.5|1
1628498700000|2021-08-09 08:45:00|4357.8|4345.8|4356.2|4344.2|4359.3|4345.8|4352.8|4340|0
1628499000000|2021-08-09 08:50:00|4356.5|4344.5|4356.7|4344.7|4363|4349.5|4352.2|4340.2|0
1628499300000|2021-08-09 08:55:00|4357|4345|4345.7|4333.7|4358.5|4346.5|4345.7|4333.7|0
1628499600000|2021-08-09 09:00:00|4346|4334|4320.5|4308.5|4347.5|4335.5|4316.5|4304.5|182
1628499900000|2021-08-09 09:05:00|4322|4310|4322|4310|4328.5|4316.5|4319|4307|9
1628500200000|2021-08-09 09:10:00|4322.3|4310.3|4329.5|4317.5|4333.8|4318.8|4321.2|4309.2|5
1628500500000|2021-08-09 09:15:00|4330.6|4318.6|4333.8|4321.8|4337.1|4325.1|4329.3|4317.3|17
1628500800000|2021-08-09 09:20:00|4332.6|4320.6|4329.8|4317.8|4343|4331|4329.3|4317.3|21
1628501100000|2021-08-09 09:25:00|4329.2|4317.2|4338|4322|4338|4324.3|4327|4315|11
1628501400000|2021-08-09 09:30:00|4336.3|4324.3|4339.5|4327.5|4343|4331|4335.5|4322|0
1628501700000|2021-08-09 09:35:00|4339|4327|4329.9|4317.9|4340.2|4328.2|4329.6|4317.6|2
1628502000000|2021-08-09 09:40:00|4330.1|4318.1|4319.4|4307.4|4331.1|4319.1|4318.8|4306.8|95
1628502300000|2021-08-09 09:45:00|4319.1|4307.1|4310.1|4298.1|4319.9|4307.9|4306.5|4294|97
1628502600000|2021-08-09 09:50:00|4309.8|4297.8|4289.5|4277.5|4310.3|4298.3|4288.4|4276.4|67
1628502900000|2021-08-09 09:55:00|4290.3|4278.3|4272.6|4256.6|4291|4279|4270.3|4256.6|142
1628649000000|2021-08-11 02:30:00|4370.4|4354.4|4366.3|4354.3|4374|4362|4350.1|4335.3|46
1628649300000|2021-08-11 02:35:00|4366|4354|4369.1|4353.1|4377.3|4365.1|4354.5|4341.2|37
1628649600000|2021-08-11 02:40:00|4369|4357|4377.1|4365.1|4379.4|4366.6|4358|4345.3|48
1628649900000|2021-08-11 02:45:00|4377.4|4365.4|4373.4|4361.4|4384.6|4372.6|4370.1|4358.1|15
1628650200000|2021-08-11 02:50:00|4373.6|4361.6|4366.9|4354.9|4374.4|4362.4|4364.6|4352.6|26
1628650500000|2021-08-11 02:55:00|4367.2|4355.2|4381.6|4369.6|4390.6|4377.9|4367.2|4355.2|37
1628650800000|2021-08-11 03:00:00|4383.1|4371.1|4393.3|4381.3|4397.6|4385.6|4381.1|4369.1|3
1628651100000|2021-08-11 03:05:00|4393.8|4381.8|4404.1|4392.1|4407.1|4394.9|4393|4381|22
1628651400000|2021-08-11 03:10:00|4404.6|4392.6|4405.2|4393.2|4409.3|4397.3|4403.5|4390.4|23
1628651700000|2021-08-11 03:15:00|4406.4|4390.4|4398.8|4386.8|4407.4|4394.5|4394.4|4382.2|1
1628652000000|2021-08-11 03:20:00|4399.3|4387.3|4400.8|4388.8|4401.9|4389.8|4389.6|4376.8|0
1628652300000|2021-08-11 03:25:00|4401.3|4389.3|4400.5|4388.5|4404.8|4392.8|4397.8|4385.8|14
1628652600000|2021-08-11 03:30:00|4401|4389|4402.4|4390.4|4403.8|4391.8|4394.1|4382.1|13
1628652900000|2021-08-11 03:35:00|4402.6|4390.6|4403.2|4391.2|4409.8|4397.8|4396.6|4384.6|21
1628653200000|2021-08-11 03:40:00|4402.5|4390.5|4406.7|4394.7|4408.6|4396.6|4401.2|4389.2|21
1628653500000|2021-08-11 03:45:00|4406.4|4394.4|4411.7|4399.7|4411.7|4399.7|4405.9|4393.9|29
1628653800000|2021-08-11 03:50:00|4412|4400|4404.2|4392.2|4412|4400|4401.5|4389.5|6
1628654100000|2021-08-11 03:55:00|4404.4|4392.4|4393.7|4381.7|4405.7|4393.7|4391.9|4379.9|10
1628654400000|2021-08-11 04:00:00|4394.2|4382.2|4384.9|4372.9|4395.8|4382.2|4383|4371|15
1628654700000|2021-08-11 04:05:00|4384.7|4372.7|4387.2|4375.2|4389.4|4377.4|4384.6|4372.6|8
1628655000000|2021-08-11 04:10:00|4388|4376|4395.3|4383.3|4397.9|4385.9|4387.8|4375.8|25
1628655300000|2021-08-11 04:15:00|4395.6|4383.6|4395.7|4383.7|4397.1|4385.1|4391.8|4378|7
1628655600000|2021-08-11 04:20:00|4396|4384|4400.1|4388.1|4401.3|4389.3|4394.3|4382.3|11
1628655900000|2021-08-11 04:25:00|4400.3|4388.3|4394.2|4382.2|4402.9|4390.9|4393.9|4381.9|28
1628663400000|2021-08-11 06:30:00|4454.7|4434.7|4523.9|4511.9|4523.9|4511.9|4454.7|4434.7|88
1628663700000|2021-08-11 06:35:00|4524.1|4512.1|4525.8|4513.8|4551.5|4537.7|4517.1|4505.1|55
1628664000000|2021-08-11 06:40:00|4525.6|4513.6|4528.4|4512.4|4534.4|4522.4|4521.4|4507.8|40
1628664300000|2021-08-11 06:45:00|4523.9|4511.9|4511|4499|4529.9|4517.9|4510.6|4498.6|28
1628664600000|2021-08-11 06:50:00|4512|4500|4519.5|4507.5|4521.7|4509.7|4512|4500|21
1628664900000|2021-08-11 06:55:00|4519.8|4507.8|4517.7|4505.7|4521.7|4509.7|4512.2|4500.2|69
1628665200000|2021-08-11 07:00:00|4520.2|4504.2|4516.2|4504.2|4520.9|4507.4|4510.2|4498.2|39
1628665500000|2021-08-11 07:05:00|4516.5|4504.5|4518.3|4506.3|4519.3|4507.3|4512.3|4500.3|13
1628665800000|2021-08-11 07:10:00|4518.5|4506.5|4505|4493|4523.1|4511.1|4503.8|4491.8|15
1628666100000|2021-08-11 07:15:00|4504.8|4492.8|4519|4507|4519|4507|4504.8|4492.8|2
1628666400000|2021-08-11 07:20:00|4518.5|4506.5|4514.4|4502.4|4523.4|4511.4|4514.4|4502.4|30
1628666700000|2021-08-11 07:25:00|4513.9|4501.9|4520.2|4508.2|4522.3|4510.3|4510.2|4498.2|42
1628667000000|2021-08-11 07:30:00|4520.4|4508.4|4512.4|4500.4|4523.9|4511.9|4510.8|4498.8|3
1628667300000|2021-08-11 07:35:00|4512.1|4500.1|4519.2|4507.2|4521.7|4509.7|4510.9|4498.9|2
1628667600000|2021-08-11 07:40:00|4519|4507|4518.6|4506.6|4525.9|4513.9|4516.9|4504.9|0
1628667900000|2021-08-11 07:45:00|4517.8|4505.8|4523.9|4511.9|4525.1|4513.1|4516.9|4504.9|10
1628668200000|2021-08-11 07:50:00|4525.9|4513.9|4524.3|4512.3|4525.9|4513.9|4518.9|4506.9|1
1628668500000|2021-08-11 07:55:00|4523.8|4511.8|4520.5|4508.5|4526.1|4514.1|4516.8|4504.8|4
1628668800000|2021-08-11 08:00:00|4521.3|4509.3|4532.7|4520.7|4533.4|4521.4|4517.2|4505.2|76
1628669100000|2021-08-11 08:05:00|4532.4|4520.4|4534.2|4522.2|4536.8|4524.8|4530.9|4518.9|29
1628669400000|2021-08-11 08:10:00|4534|4522|4524.5|4512.5|4538.5|4526.5|4523.4|4511.4|13
1628669700000|2021-08-11 08:15:00|4523.8|4511.8|4523.7|4511.7|4527.2|4515.2|4519.6|4507.6|8
1628670000000|2021-08-11 08:20:00|4524.2|4512.2|4520.6|4508.6|4525.2|4513.2|4519.4|4507.4|0
1628670300000|2021-08-11 08:25:00|4520.8|4508.8|4530.6|4518.6|4535.1|4523.1|4520.6|4508.6|8
1628670600000|2021-08-11 08:30:00|4530.8|4518.8|4530.1|4518.1|4542.6|4530.6|4530.1|4518.1|12
1628670900000|2021-08-11 08:35:00|4532|4520|4535.6|4523.6|4537.6|4525.6|4528.1|4516.1|0
1628671200000|2021-08-11 08:40:00|4535.1|4523.1|4539.3|4527.3|4543|4531|4535.1|4523.1|8
1628671500000|2021-08-11 08:45:00|4541.3|4529.3|4528.5|4516.5|4553.9|4541.9|4528.5|4516.5|6
1628671800000|2021-08-11 08:50:00|4528.7|4516.7|4543.4|4531.4|4545.6|4533.6|4528.7|4516.7|3
1628672100000|2021-08-11 08:55:00|4543.6|4531.6|4542.2|4530.2|4555.8|4543.8|4537.8|4525.8|71
1628672400000|2021-08-11 09:00:00|4542.7|4530.7|4535.7|4523.7|4544.7|4532.7|4532.2|4520.2|0
1628672700000|2021-08-11 09:05:00|4535.3|4523.3|4539.4|4527.4|4540.2|4528.2|4531.7|4519.7|12
1628673000000|2021-08-11 09:10:00|4538.6|4526.6|4546.2|4534.2|4546.3|4534.3|4537.7|4525.7|21
1628673300000|2021-08-11 09:15:00|4545.9|4533.9|4546.7|4534.7|4552.2|4540.2|4541.5|4529.5|77
1628673600000|2021-08-11 09:20:00|4546.5|4534.5|4546.2|4534.2|4553.7|4541.7|4543.7|4531.7|21
1628673900000|2021-08-11 09:25:00|4545.9|4533.9|4542.3|4530.3|4546.2|4534.2|4533|4521|17
1628674200000|2021-08-11 09:30:00|4542|4530|4552.1|4540.1|4557.4|4545.4|4541.2|4529.2|46
1628674500000|2021-08-11 09:35:00|4552.5|4540.5|4567.7|4555.7|4567.7|4555.7|4552.5|4540.5|16
1628674800000|2021-08-11 09:40:00|4567.9|4555.9|4575.6|4563.6|4583.9|4570.2|4567.6|4555.6|27
1628675100000|2021-08-11 09:45:00|4574.2|4562.2|4598.5|4586.5|4599.1|4587.1|4572.6|4559.1|9
1628675400000|2021-08-11 09:50:00|4598|4586|4595.7|4583.7|4603.6|4591.6|4592.5|4580.5|13
1628675700000|2021-08-11 09:55:00|4595.4|4583.4|4569.7|4549.7|4603.2|4591.2|4555.5|4542|39
1628735400000|2021-08-12 02:30:00|4542.6|4526.6|4530.4|4518.4|4549|4537|4518.7|4506.7|76
1628735700000|2021-08-12 02:35:00|4537.4|4525.4|4535.5|4523.5|4539.4|4527.4|4527.4|4515.4|88
1628736000000|2021-08-12 02:40:00|4535.9|4523.9|4526.5|4514.5|4536.5|4524.5|4523.8|4511.8|60
1628736300000|2021-08-12 02:45:00|4526.3|4514.3|4517.8|4505.8|4527.7|4515.7|4513.5|4501.5|76
1628736600000|2021-08-12 02:50:00|4517.6|4505.6|4541|4529|4542.7|4530.7|4517|4504.7|10
1628736900000|2021-08-12 02:55:00|4540.5|4528.5|4540|4528|4556.6|4544.6|4537|4525|28
1628737200000|2021-08-12 03:00:00|4539.7|4527.7|4526.3|4514.3|4539.9|4527.9|4522.3|4510.3|29
1628737500000|2021-08-12 03:05:00|4526.6|4514.6|4512.6|4500.6|4526.6|4514.6|4510.8|4498.8|44
1628737800000|2021-08-12 03:10:00|4512.8|4500.8|4511.1|4499.1|4522.1|4510.1|4511.1|4499.1|85
1628738100000|2021-08-12 03:15:00|4511.6|4499.6|4512.5|4500.5|4516.5|4504.5|4508.7|4496.7|4
1628738400000|2021-08-12 03:20:00|4512.3|4500.3|4519.5|4507.5|4519.5|4507.5|4510|4498|52
1628738700000|2021-08-12 03:25:00|4520.7|4508.7|4520.7|4508.7|4531.1|4516.7|4516.6|4504.6|18
1628739000000|2021-08-12 03:30:00|4519.9|4507.9|4518.5|4506.5|4521.7|4509.7|4515.4|4503.4|6
1628739300000|2021-08-12 03:35:00|4517.7|4505.7|4525.6|4513.6|4528.9|4516.9|4515.4|4503.4|55
1628739600000|2021-08-12 03:40:00|4525.9|4513.9|4519.6|4507.6|4526.4|4514.4|4518.3|4506.3|0
1628739900000|2021-08-12 03:45:00|4520.1|4508.1|4519|4507|4520.1|4508.1|4516|4504|18
1628740200000|2021-08-12 03:50:00|4519.3|4507.3|4519.8|4507.8|4525.1|4513.1|4519.3|4507.3|2
1628740500000|2021-08-12 03:55:00|4518.8|4506.8|4519.7|4507.7|4519.8|4507.8|4510.4|4498.4|57
1628740800000|2021-08-12 04:00:00|4520.2|4508.2|4513.4|4501.4|4521.7|4509.7|4510.4|4495|38
1628741100000|2021-08-12 04:05:00|4514.4|4502.4|4516|4504|4521|4509|4511.7|4499.7|7
1628741400000|2021-08-12 04:10:00|4516.2|4504.2|4520.2|4508.2|4521.8|4509.8|4515.7|4503.7|21
1628741700000|2021-08-12 04:15:00|4519.7|4507.7|4523|4511|4523.8|4511.8|4517.7|4505.7|10
1628742000000|2021-08-12 04:20:00|4523.8|4511.8|4521.4|4509.4|4523.8|4511.8|4517.9|4505.9|20
1628742300000|2021-08-12 04:25:00|4521.1|4509.1|4520.2|4508.2|4521.3|4509.3|4518.1|4506.1|26
1628749800000|2021-08-12 06:30:00|4541.5|4525.5|4539.5|4527.5|4546|4534|4525|4513|9
1628750100000|2021-08-12 06:35:00|4539.3|4527.3|4546.5|4534.5|4562.2|4549.5|4539.3|4527.3|5
1628750400000|2021-08-12 06:40:00|4545.2|4533.2|4544.3|4532.3|4551.6|4539.6|4542.8|4530.8|12
1628750700000|2021-08-12 06:45:00|4544.1|4532.1|4536.4|4524.4|4544.1|4532.1|4532.9|4520.9|18
1628751000000|2021-08-12 06:50:00|4537.4|4525.4|4539.5|4527.5|4544.2|4530.7|4534.7|4521.7|9
1628751300000|2021-08-12 06:55:00|4540.1|4528.1|4538.1|4526.1|4542.7|4530.7|4533.8|4521.8|51
1628751600000|2021-08-12 07:00:00|4538.4|4526.4|4546.2|4534.2|4550.8|4538.8|4537.4|4525.4|134
1628751900000|2021-08-12 07:05:00|4546.4|4534.4|4545.4|4533.4|4548.5|4536.5|4542.3|4530.3|48
1628752200000|2021-08-12 07:10:00|4545.7|4533.7|4541|4529|4547.9|4535.9|4538.9|4526.9|42
1628752500000|2021-08-12 07:15:00|4540.2|4528.2|4545.8|4533.8|4546.6|4534.6|4540.2|4528.2|3
1628752800000|2021-08-12 07:20:00|4546.1|4534.1|4551.6|4539.6|4553.9|4541.9|4545.8|4533.8|27
1628753100000|2021-08-12 07:25:00|4551.4|4539.4|4578.6|4566.6|4579.1|4567.1|4549.1|4537.1|80
1628753400000|2021-08-12 07:30:00|4581.1|4569.1|4576.9|4564.9|4587.3|4575.3|4575.4|4563.4|37
1628753700000|2021-08-12 07:35:00|4577.4|4565.4|4570|4558|4579.9|4567.9|4563|4551|16
1628754000000|2021-08-12 07:40:00|4570.5|4558.5|4576.1|4564.1|4584.3|4572.3|4569.5|4557.5|11
1628754300000|2021-08-12 07:45:00|4576.6|4564.6|4572.6|4560.6|4583.1|4571.1|4572.6|4560.6|16
1628754600000|2021-08-12 07:50:00|4573.6|4561.6|4573.7|4561.7|4575.4|4563.4|4570.2|4558.2|21
1628754900000|2021-08-12 07:55:00|4573.4|4561.4|4576|4564|4576|4564|4572.7|4560.7|33
1628755200000|2021-08-12 08:00:00|4575.7|4563.7|4583|4571|4586|4574|4575.4|4563.4|40
1628755500000|2021-08-12 08:05:00|4582.8|4570.8|4578|4566|4586.8|4574.8|4575|4563|22
1628755800000|2021-08-12 08:10:00|4578.2|4566.2|4601.4|4589.4|4605.8|4593.8|4578.2|4566.2|72
1628756100000|2021-08-12 08:15:00|4601.2|4589.2|4592.3|4580.3|4603.9|4591.9|4589.6|4577.6|3
1628756400000|2021-08-12 08:20:00|4590.9|4578.9|4584.8|4572.8|4592|4580|4582.1|4570.1|14
1628756700000|2021-08-12 08:25:00|4585.3|4573.3|4584.9|4572.9|4588.3|4576.3|4581.8|4569.8|3
1628757000000|2021-08-12 08:30:00|4584.4|4572.4|4566.7|4554.7|4586.9|4574.9|4556.4|4544.4|86
1628757300000|2021-08-12 08:35:00|4565.7|4553.7|4563.9|4551.9|4571.2|4559.2|4563.4|4551.4|11
1628757600000|2021-08-12 08:40:00|4564.2|4552.2|4553.1|4541.1|4564.2|4552.2|4551.7|4539.7|39
1628757900000|2021-08-12 08:45:00|4554.3|4542.3|4573.3|4561.3|4576.3|4564.3|4548.1|4536.1|32
1628758200000|2021-08-12 08:50:00|4574.1|4562.1|4566.9|4554.9|4576.6|4564.6|4566.9|4554.9|68
1628758500000|2021-08-12 08:55:00|4567.7|4555.7|4566.2|4554.2|4569.7|4557.7|4560.9|4548.9|3
1628758800000|2021-08-12 09:00:00|4565.7|4553.7|4563.6|4551.6|4565.7|4553.7|4557.9|4545.9|41
1628759100000|2021-08-12 09:05:00|4563.9|4551.9|4570.3|4558.3|4570.3|4558.3|4560|4548|33
1628759400000|2021-08-12 09:10:00|4570.6|4558.6|4564.8|4552.8|4571.5|4559.5|4563.1|4551.1|44
1628759700000|2021-08-12 09:15:00|4564.6|4552.6|4567.8|4555.8|4567.8|4555.8|4558.1|4546.1|32
1628760000000|2021-08-12 09:20:00|4566.8|4554.8|4566.2|4554.2|4567.5|4555.5|4559.4|4547.4|25
1628760300000|2021-08-12 09:25:00|4566|4554|4557.8|4545.8|4568|4556|4557.7|4545.7|37
1628760600000|2021-08-12 09:30:00|4558.3|4546.3|4543.4|4531.4|4561.5|4549.5|4540.7|4528.7|75
1628760900000|2021-08-12 09:35:00|4543.7|4531.7|4550.9|4538.9|4556.3|4544.3|4543.7|4531.7|20
1628761200000|2021-08-12 09:40:00|4548.6|4536.6|4548.1|4536.1|4550.6|4538.6|4546.6|4534.6|19
1628761500000|2021-08-12 09:45:00|4548.4|4536.4|4539.2|4527.2|4548.4|4536.4|4538.9|4526.9|96
1628761800000|2021-08-12 09:50:00|4539.5|4527.5|4537|4525|4542.4|4530.4|4537|4525|46
1628762100000|2021-08-12 09:55:00|4537.2|4525.2|4516.4|4504.4|4537.4|4525.4|4515.4|4503.4|238
1628821800000|2021-08-13 02:30:00|4498.7|4478.7|4504|4492|4504.6|4492.6|4493.9|4478.7|79
1628822100000|2021-08-13 02:35:00|4504.3|4492.3|4502.3|4490.3|4507.6|4495.6|4498.1|4484.6|53
1628822400000|2021-08-13 02:40:00|4503|4491|4495.7|4483.7|4504.1|4491.8|4491.7|4479.7|30
1628822700000|2021-08-13 02:45:00|4495.2|4483.2|4491.7|4479.7|4499.7|4487.7|4491.5|4479.5|12
1628823000000|2021-08-13 02:50:00|4491.2|4479.2|4474.4|4462.4|4492.1|4480.1|4474.2|4462.2|76
1628823300000|2021-08-13 02:55:00|4474.9|4462.9|4466.9|4454.9|4477.7|4465.7|4463.9|4451.9|47
1628823600000|2021-08-13 03:00:00|4466.7|4454.7|4468.7|4456.7|4476.2|4464.2|4460.9|4448.9|48
1628823900000|2021-08-13 03:05:00|4469.1|4457.1|4475.5|4463.5|4482.1|4468.1|4466.9|4454.9|69
1628824200000|2021-08-13 03:10:00|4475|4463|4479.8|4467.8|4480.6|4468.6|4469.1|4457.1|44
1628824500000|2021-08-13 03:15:00|4479.5|4467.5|4474.9|4462.9|4481.3|4469.3|4470.8|4458.8|63
1628824800000|2021-08-13 03:20:00|4475.4|4463.4|4465.6|4453.6|4475.4|4463.4|4464.2|4452.2|80
1628825100000|2021-08-13 03:25:00|4465.9|4453.9|4459.9|4447.9|4467|4455|4455.7|4443.7|26
1628825400000|2021-08-13 03:30:00|4459.6|4447.6|4466|4454|4473.2|4461.2|4459.1|4447.1|2
1628825700000|2021-08-13 03:35:00|4466.5|4454.5|4461.5|4449.5|4469|4457|4461.2|4449.2|19
1628826000000|2021-08-13 03:40:00|4461.9|4449.9|4461.8|4449.8|4466|4454|4460.8|4448.8|37
1628826300000|2021-08-13 03:45:00|4461.6|4449.6|4457.8|4445.8|4461.8|4449.8|4456|4444|0
1628826600000|2021-08-13 03:50:00|4457.6|4445.6|4459.8|4447.8|4459.8|4447.8|4456.8|4444.8|0
1628826900000|2021-08-13 03:55:00|4459.6|4447.6|4467.6|4455.6|4470.9|4458.9|4458.1|4446.1|1
1628827200000|2021-08-13 04:00:00|4467.1|4455.1|4469.9|4457.9|4476.6|4464.6|4466.6|4454.6|10
1628827500000|2021-08-13 04:05:00|4470.3|4458.3|4466.6|4454.6|4473|4461|4464.6|4452.6|7
1628827800000|2021-08-13 04:10:00|4466.8|4454.8|4460.1|4448.1|4469.2|4457.2|4460.1|4448.1|7
1628828100000|2021-08-13 04:15:00|4460.8|4448.8|4463.1|4451.1|4466.7|4454.7|4460.8|4448.8|3
1628828400000|2021-08-13 04:20:00|4463.4|4451.4|4456.7|4444.7|4465.1|4453.1|4456.1|4444.1|10
1628828700000|2021-08-13 04:25:00|4457.4|4445.4|4456.6|4444.6|4459.6|4447.6|4455.4|4443.4|14
1628836200000|2021-08-13 06:30:00|4457.9|4445.9|4486.9|4474.9|4488.9|4476.9|4451.5|4439.5|43
1628836500000|2021-08-13 06:35:00|4486.7|4474.7|4480|4468|4490.2|4477.7|4479.4|4467.2|2
1628836800000|2021-08-13 06:40:00|4480.3|4468.3|4493.8|4477.8|4494.5|4479.2|4476.9|4464.9|63
1628837100000|2021-08-13 06:45:00|4494.1|4478.1|4495.1|4483.1|4502.2|4490.2|4491.1|4477.8|0
1628837400000|2021-08-13 06:50:00|4494.6|4482.6|4492.1|4480.1|4495.9|4483.9|4489.8|4477.8|3
1628837700000|2021-08-13 06:55:00|4491.8|4479.8|4491.2|4479.2|4494|4482|4490.4|4478.4|30
1628838000000|2021-08-13 07:00:00|4491.6|4479.6|4492.2|4480.2|4493.5|4481.5|4486.6|4474.6|29
1628838300000|2021-08-13 07:05:00|4492.7|4480.7|4490.3|4478.3|4493.8|4481.8|4488.7|4476.7|0
1628838600000|2021-08-13 07:10:00|4489|4477|4484.7|4472.7|4489.8|4477.8|4483.6|4471.6|14
1628838900000|2021-08-13 07:15:00|4485.1|4473.1|4478.3|4466.3|4485.9|4473.9|4477.9|4465.9|46
1628839200000|2021-08-13 07:20:00|4478.6|4466.6|4486|4474|4486.5|4474.5|4477.3|4465.3|36
1628839500000|2021-08-13 07:25:00|4485.6|4473.6|4484|4472|4486.5|4474.5|4483.5|4471.5|7
1628839800000|2021-08-13 07:30:00|4484.3|4472.3|4482|4470|4484.3|4472.3|4480.5|4468.5|20
1628840100000|2021-08-13 07:35:00|4481.2|4469.2|4486.7|4474.7|4492.3|4480.3|4481.2|4469.2|17
1628840400000|2021-08-13 07:40:00|4487.2|4475.2|4485|4473|4488.7|4476.7|4485|4473|0
1628840700000|2021-08-13 07:45:00|4484.7|4472.7|4491.8|4479.8|4491.8|4479.8|4484.5|4472.5|4
1628841000000|2021-08-13 07:50:00|4493.4|4481.4|4491.9|4479.9|4494|4482|4490.5|4478.5|19
1628841300000|2021-08-13 07:55:00|4490.9|4478.9|4486.2|4474.2|4491.7|4479.7|4484.6|4472.6|14
1628841600000|2021-08-13 08:00:00|4485.7|4473.7|4508.9|4496.9|4513.7|4501.7|4485.7|4473.7|134
1628841900000|2021-08-13 08:05:00|4509.4|4497.4|4512.6|4500.6|4517.4|4505.4|4504.2|4492.2|20
1628842200000|2021-08-13 08:10:00|4513.4|4501.4|4508.6|4496.6|4516.3|4504.3|4507.1|4495.1|16
1628842500000|2021-08-13 08:15:00|4507.9|4495.9|4508.7|4496.7|4510.1|4498.1|4499.8|4487.8|16
1628842800000|2021-08-13 08:20:00|4509.7|4497.7|4512.4|4500.4|4512.7|4500.7|4506.4|4494.4|3
1628843100000|2021-08-13 08:25:00|4512.2|4500.2|4511.2|4499.2|4512.2|4500.2|4506.7|4494.7|6
1628843400000|2021-08-13 08:30:00|4512.2|4500.2|4516.7|4504.7|4521.2|4509.2|4511.2|4499.2|1
1628843700000|2021-08-13 08:35:00|4517.2|4505.2|4507.4|4495.4|4517.7|4505.7|4504.7|4492.7|10
1628844000000|2021-08-13 08:40:00|4507.2|4495.2|4525.5|4513.5|4527.7|4515.7|4506.4|4494.4|0
1628844300000|2021-08-13 08:45:00|4525.3|4513.3|4522.8|4510.8|4525.7|4513.7|4520.2|4508.2|4
1628844600000|2021-08-13 08:50:00|4522.5|4510.5|4519.3|4507.3|4523.3|4511.3|4517.5|4505.5|7
1628844900000|2021-08-13 08:55:00|4518.2|4506.2|4524.3|4512.3|4524.3|4512.3|4515.7|4503.7|86
1628845200000|2021-08-13 09:00:00|4523.8|4511.8|4521.2|4509.2|4524.9|4512.9|4515.9|4503.9|36
1628845500000|2021-08-13 09:05:00|4521.6|4509.6|4520.2|4508.2|4522.2|4510.2|4518.7|4506.7|7
1628845800000|2021-08-13 09:10:00|4520.6|4508.6|4523.7|4511.7|4529.2|4517.2|4520.6|4508.6|34
1628846100000|2021-08-13 09:15:00|4524.2|4512.2|4522.2|4510.2|4524.6|4512.6|4521.7|4509.7|6
1628846400000|2021-08-13 09:20:00|4521.9|4509.9|4529.5|4517.5|4529.8|4517.8|4521.6|4509.6|33
1628846700000|2021-08-13 09:25:00|4529.2|4517.2|4533.5|4521.5|4535.5|4523.5|4527.2|4515.2|2
1628847000000|2021-08-13 09:30:00|4533.8|4521.8|4526.5|4514.5|4536.8|4524.8|4523.7|4511.7|10
1628847300000|2021-08-13 09:35:00|4527.9|4515.9|4528|4516|4535.8|4523.8|4524.4|4512.4|21
1628847600000|2021-08-13 09:40:00|4528.3|4516.3|4539.1|4527.1|4542.5|4530.5|4528.3|4516.3|47
1628847900000|2021-08-13 09:45:00|4539|4527|4545.1|4533.1|4551.1|4539.1|4538.6|4526.6|71
1628848200000|2021-08-13 09:50:00|4544.3|4532.3|4544|4532|4544.5|4532.5|4539.6|4527.6|42
1628848500000|2021-08-13 09:55:00|4544.1|4532.1|4555|4543|4556.3|4544.3|4544|4532|139
1629081000000|2021-08-16 02:30:00|4590.8|4570.8|4601.6|4589.6|4607.1|4592.6|4573.3|4556.2|7
1629081300000|2021-08-16 02:35:00|4601.7|4589.7|4603.2|4591.2|4623.2|4611.2|4600.8|4587.3|12
1629081600000|2021-08-16 02:40:00|4603.6|4591.6|4605.4|4593.4|4621|4608.5|4602.6|4590|3
1629081900000|2021-08-16 02:45:00|4605|4593|4610.1|4598.1|4613.4|4598.1|4601.1|4587|8
1629082200000|2021-08-16 02:50:00|4609.6|4597.6|4611.8|4599.8|4613.7|4599.8|4603.5|4589.4|3
1629082500000|2021-08-16 02:55:00|4611.5|4599.5|4613.6|4597.6|4624.1|4609|4610.2|4594.7|20
1629082800000|2021-08-16 03:00:00|4613.2|4597.2|4601.1|4589.1|4616|4604|4600.6|4588.6|5
1629083100000|2021-08-16 03:05:00|4600.7|4588.7|4606.9|4590.9|4608|4593.5|4598.3|4586.3|6
1629083400000|2021-08-16 03:10:00|4606.2|4594.2|4603.8|4591.8|4608.3|4594.4|4601.3|4589.3|0
1629083700000|2021-08-16 03:15:00|4603.3|4591.3|4615.5|4603.5|4617.4|4605.4|4602.9|4589.9|5
1629084000000|2021-08-16 03:20:00|4615.6|4603.6|4637.3|4625.3|4638.3|4626.3|4615.6|4602.4|13
1629084300000|2021-08-16 03:25:00|4637.9|4625.9|4628.1|4616.1|4637.9|4625.9|4624|4609.2|0
1629084600000|2021-08-16 03:30:00|4627.4|4615.4|4637.3|4625.3|4643|4631|4627.4|4615.4|38
1629084900000|2021-08-16 03:35:00|4637.2|4625.2|4638.5|4626.5|4640.4|4628.4|4634.8|4622.8|19
1629085200000|2021-08-16 03:40:00|4638.4|4626.4|4651.3|4639.3|4654.1|4642.1|4637.7|4625.7|17
1629085500000|2021-08-16 03:45:00|4650.9|4638.9|4648.1|4636.1|4659.2|4647.2|4646.1|4633.1|176
1629085800000|2021-08-16 03:50:00|4647.6|4635.6|4652.7|4640.7|4655.7|4642|4647.6|4634.7|1
1629086100000|2021-08-16 03:55:00|4652.3|4640.3|4648.7|4636.7|4654.8|4642.8|4646.3|4634.3|7
1629086400000|2021-08-16 04:00:00|4648.5|4636.5|4647.2|4635.2|4657.5|4644.8|4643.3|4631.3|0
1629086700000|2021-08-16 04:05:00|4647.3|4635.3|4645|4633|4647.3|4635.3|4642.4|4630.4|16
1629087000000|2021-08-16 04:10:00|4645.4|4633.4|4635.2|4623.2|4647.3|4635.3|4632.4|4620.4|11
1629087300000|2021-08-16 04:15:00|4635.3|4623.3|4631|4619|4640|4628|4630.5|4618.5|14
1629087600000|2021-08-16 04:20:00|4630.6|4618.6|4620.6|4608.6|4637.5|4625.5|4620.1|4608.1|6
1629087900000|2021-08-16 04:25:00|4620.5|4608.5|4630.1|4618.1|4630.1|4618.1|4616.6|4604.6|8
1629095400000|2021-08-16 06:30:00|4599.9|4587.9|4595.1|4583.1|4611.4|4591.4|4591.4|4571.4|53
1629095700000|2021-08-16 06:35:00|4595|4583|4600.5|4588.5|4606.5|4592.3|4594|4580.9|8
1629096000000|2021-08-16 06:40:00|4600.1|4588.1|4605.3|4593.3|4605.3|4593.3|4597.1|4585.1|49
1629096300000|2021-08-16 06:45:00|4605.7|4593.7|4582.6|4570.6|4606.9|4594.9|4582.2|4570.2|106
1629096600000|2021-08-16 06:50:00|4582.9|4570.9|4578.8|4566.8|4586.6|4572.8|4577.8|4565.8|59
1629096900000|2021-08-16 06:55:00|4578.9|4566.9|4582|4566|4586.9|4574.9|4572.8|4560.8|17
1629097200000|2021-08-16 07:00:00|4581.5|4565.5|4578.6|4566.6|4582|4569.9|4574.8|4562.8|34
1629097500000|2021-08-16 07:05:00|4579|4567|4573.2|4561.2|4579|4567|4570.2|4558.2|19
1629097800000|2021-08-16 07:10:00|4572.5|4560.5|4585.3|4573.3|4586.2|4574.2|4572.1|4560.1|46
1629098100000|2021-08-16 07:15:00|4584.7|4572.7|4593.7|4581.7|4595.9|4581.7|4582.7|4570.7|11
1629098400000|2021-08-16 07:20:00|4593.3|4581.3|4589.7|4577.7|4595.9|4583.9|4588.3|4576.3|5
1629098700000|2021-08-16 07:25:00|4588.8|4576.8|4581.4|4565.4|4589.2|4577.2|4573.6|4561.6|44
1629099000000|2021-08-16 07:30:00|4582.8|4566.8|4582|4566|4583.2|4571|4577.5|4564|6
1629099300000|2021-08-16 07:35:00|4579.5|4567.5|4588.9|4576.9|4589.6|4577.6|4579.5|4567.5|21
1629099600000|2021-08-16 07:40:00|4588.6|4576.6|4586.3|4574.3|4588.6|4576.6|4581.8|4568.3|11
1629099900000|2021-08-16 07:45:00|4586.1|4574.1|4589.1|4577.1|4590.4|4578.4|4584.9|4572.9|12
1629100200000|2021-08-16 07:50:00|4588.4|4576.4|4589.8|4577.8|4589.8|4577.8|4585.3|4573.3|11
1629100500000|2021-08-16 07:55:00|4590.3|4578.3|4608.5|4596.5|4611.4|4599.4|4587.7|4575.7|52
1629100800000|2021-08-16 08:00:00|4608.1|4596.1|4607|4595|4609.8|4597.8|4603.1|4589.4|10
1629101100000|2021-08-16 08:05:00|4607.5|4595.5|4626.3|4614.3|4628.5|4616.5|4606|4594|48
1629101400000|2021-08-16 08:10:00|4625.8|4613.8|4612.8|4600.8|4627.3|4615.3|4612.8|4600.8|2
1629101700000|2021-08-16 08:15:00|4612.7|4600.7|4612.3|4600.3|4619.8|4607.8|4610.8|4598.8|0
1629102000000|2021-08-16 08:20:00|4612.7|4600.7|4618.8|4606.8|4619.8|4607.8|4610.8|4598.6|0
1629102300000|2021-08-16 08:25:00|4618.4|4606.4|4615.8|4603.8|4620.6|4608.6|4613.3|4601.3|0
1629102600000|2021-08-16 08:30:00|4614.3|4602.3|4597.9|4585.9|4614.4|4602.4|4597.7|4585.7|0
1629102900000|2021-08-16 08:35:00|4598.6|4586.6|4603.8|4591.8|4605.8|4593.8|4596.7|4584.2|7
1629103200000|2021-08-16 08:40:00|4603.9|4591.9|4606.9|4594.9|4613.9|4601.9|4603.8|4591.8|1
1629103500000|2021-08-16 08:45:00|4606.7|4594.7|4610.4|4598.4|4611.5|4599.5|4605.2|4593.2|20
1629103800000|2021-08-16 08:50:00|4613.4|4601.4|4609.9|4597.9|4615.4|4603.4|4608.9|4596.9|8
1629104100000|2021-08-16 08:55:00|4610|4598|4609.6|4597.6|4611.1|4599.1|4605.6|4593.6|10
1629104400000|2021-08-16 09:00:00|4609.8|4597.8|4622|4610|4622|4610|4609.8|4597.8|26
1629104700000|2021-08-16 09:05:00|4622.5|4610.5|4618.8|4606.8|4628.1|4616.1|4618|4606|40
1629105000000|2021-08-16 09:10:00|4618.9|4606.9|4612.1|4600.1|4620.7|4608.7|4609.1|4597.1|9
1629105300000|2021-08-16 09:15:00|4611.9|4599.9|4595.6|4583.6|4612.1|4600.1|4594|4582|15
1629105600000|2021-08-16 09:20:00|4596.8|4584.8|4596.4|4584.4|4602.1|4589.8|4590.7|4578.7|25
1629105900000|2021-08-16 09:25:00|4597.2|4585.2|4598.8|4586.8|4603.3|4590.5|4596.4|4584|1
1629106200000|2021-08-16 09:30:00|4597.2|4585.2|4598|4586|4600|4588|4593.3|4581.3|30
1629106500000|2021-08-16 09:35:00|4598.2|4586.2|4583.1|4571.1|4599|4587|4577.9|4565.9|94
1629106800000|2021-08-16 09:40:00|4582.7|4570.7|4584.8|4572.8|4590.7|4577.6|4581|4569|9
1629107100000|2021-08-16 09:45:00|4585.2|4573.2|4583.9|4571.9|4590.1|4578.1|4583.9|4571.9|14
1629107400000|2021-08-16 09:50:00|4583.8|4571.8|4585.8|4573.8|4585.8|4573.8|4578.8|4566.8|39
1629107700000|2021-08-16 09:55:00|4585.9|4573.9|4593.9|4577.9|4603.9|4590.2|4582.8|4570.8|72
1629167400000|2021-08-17 02:30:00|4663.9|4651.9|4642.2|4630.2|4664.2|4651.9|4639.2|4623.1|0
1629167700000|2021-08-17 02:35:00|4643.1|4631.1|4645.7|4633.7|4646.8|4633.7|4640.8|4621.6|8
1629168000000|2021-08-17 02:40:00|4645.5|4633.5|4646.8|4630.8|4654.5|4642.5|4645.5|4628.9|31
1629168300000|2021-08-17 02:45:00|4647.2|4631.2|4629.6|4617.6|4649.2|4635|4625.7|4613.7|33
1629168600000|2021-08-17 02:50:00|4629.9|4617.9|4648.5|4636.5|4648.5|4636.5|4623.6|4611.6|26
1629168900000|2021-08-17 02:55:00|4647.3|4635.3|4668.6|4656.6|4669|4657|4638.7|4626.7|39
1629169200000|2021-08-17 03:00:00|4668.7|4656.7|4657.7|4645.7|4670.3|4658.3|4653.7|4641.7|23
1629169500000|2021-08-17 03:05:00|4657.9|4645.9|4658.7|4646.7|4667.2|4655.2|4657.9|4645.9|18
1629169800000|2021-08-17 03:10:00|4659.1|4647.1|4660|4648|4662.6|4650.6|4656.7|4644.7|14
1629170100000|2021-08-17 03:15:00|4660.9|4648.9|4647.2|4635.2|4661.3|4649.3|4644.3|4632.3|9
1629170400000|2021-08-17 03:20:00|4646.8|4634.8|4650.5|4638.5|4652.2|4640.2|4646.7|4634.3|10
1629170700000|2021-08-17 03:25:00|4651|4639|4652.7|4640.7|4657.1|4645.1|4650.4|4638.4|1
1629171000000|2021-08-17 03:30:00|4653.4|4641.4|4660.8|4648.8|4667.9|4655.9|4653.3|4641.3|47
1629171300000|2021-08-17 03:35:00|4660.3|4648.3|4658|4646|4660.9|4648.9|4656.3|4644.3|10
1629171600000|2021-08-17 03:40:00|4657.5|4645.5|4656.2|4644.2|4661|4649|4655.5|4643.5|0
1629171900000|2021-08-17 03:45:00|4656.1|4644.1|4651.5|4639.5|4659|4647|4650.5|4638.5|0
1629172200000|2021-08-17 03:50:00|4651.9|4639.9|4650.8|4638.8|4658.2|4646.2|4650.7|4638.7|10
1629172500000|2021-08-17 03:55:00|4651.2|4639.2|4650.9|4638.9|4651.7|4639.7|4650.4|4638.4|4
1629172800000|2021-08-17 04:00:00|4651.4|4639.4|4651.8|4639.8|4654.1|4642.1|4651.4|4639.4|6
1629173100000|2021-08-17 04:05:00|4652.7|4640.7|4651.3|4639.3|4653.2|4641.2|4651.3|4639.3|0
1629173400000|2021-08-17 04:10:00|4652.1|4640.1|4654.4|4642.4|4654.4|4642.4|4650.4|4638.4|11
1629173700000|2021-08-17 04:15:00|4654.1|4642.1|4641.5|4629.5|4660.1|4648.1|4632.9|4620.9|27
1629174000000|2021-08-17 04:20:00|4641.2|4629.2|4643.5|4631.5|4649.5|4637.5|4639.3|4627.3|1
1629174300000|2021-08-17 04:25:00|4640.5|4628.5|4652.5|4640.5|4656|4644|4640.5|4628.5|74
1629181800000|2021-08-17 06:30:00|4641.1|4629.1|4633.3|4621.3|4641.5|4629.5|4614.3|4601.1|54
1629182100000|2021-08-17 06:35:00|4632.8|4620.8|4626.2|4614.2|4637.1|4625.1|4624.4|4612.4|24
1629182400000|2021-08-17 06:40:00|4625.8|4613.8|4609.9|4597.9|4628.6|4616.6|4609.9|4597.9|105
1629182700000|2021-08-17 06:45:00|4609.5|4597.5|4611.2|4599.2|4612.3|4600.3|4600.1|4585.6|45
1629183000000|2021-08-17 06:50:00|4611.7|4599.7|4599.9|4587.9|4613.1|4601.1|4597.9|4585.9|45
1629183300000|2021-08-17 06:55:00|4599.8|4587.8|4606|4594|4611.5|4599.5|4599.8|4587.8|2
1629183600000|2021-08-17 07:00:00|4606.5|4594.5|4596.7|4584.7|4606.5|4594.5|4595|4583|10
1629183900000|2021-08-17 07:05:00|4596.8|4584.8|4582.5|4570.5|4597.5|4585.5|4582|4570|31
1629184200000|2021-08-17 07:10:00|4582|4570|4568.4|4556.4|4582|4570|4563.2|4551.2|115
1629184500000|2021-08-17 07:15:00|4568.3|4556.3|4569.1|4557.1|4576.3|4564.3|4565.6|4553.6|73
1629184800000|2021-08-17 07:20:00|4569.4|4557.4|4558.2|4546.2|4569.4|4557.4|4552|4540|74
1629185100000|2021-08-17 07:25:00|4557.8|4545.8|4543.3|4531.3|4557.8|4545.8|4541.9|4529|36
1629185400000|2021-08-17 07:30:00|4543.4|4531.4|4549.5|4537.5|4550.6|4537.5|4541.8|4529.8|0
1629185700000|2021-08-17 07:35:00|4549.1|4537.1|4552.6|4540.6|4556.3|4544.3|4548.5|4534.6|5
1629186000000|2021-08-17 07:40:00|4552.5|4540.5|4544.2|4532.2|4552.5|4540.5|4544.2|4532.2|4
1629186300000|2021-08-17 07:45:00|4544.6|4532.6|4548.7|4536.7|4551.9|4539.9|4544.6|4532.6|0
1629186600000|2021-08-17 07:50:00|4547.9|4535.9|4548.2|4536.2|4549.1|4537.1|4546.6|4534.6|13
1629186900000|2021-08-17 07:55:00|4548.3|4536.3|4550.2|4538.2|4550.6|4538.6|4547.6|4535.6|2
1629187200000|2021-08-17 08:00:00|4549.2|4537.2|4564.9|4552.9|4568.6|4554|4547.8|4534.3|4
1629187500000|2021-08-17 08:05:00|4564.5|4552.5|4542.4|4530.4|4565|4553|4542.4|4530.4|1
1629187800000|2021-08-17 08:10:00|4543.1|4531.1|4543|4531|4546.9|4534.9|4543|4531|1
1629188100000|2021-08-17 08:15:00|4541.9|4529.9|4555.1|4543.1|4555.1|4543.1|4541.3|4529.3|17
1629188400000|2021-08-17 08:20:00|4555.3|4543.3|4557.7|4545.7|4559.6|4547.6|4548.6|4535.8|6
1629188700000|2021-08-17 08:25:00|4557.4|4545.4|4546|4534|4562.7|4550.7|4545|4533|22
1629189000000|2021-08-17 08:30:00|4546.1|4534.1|4526.1|4514.1|4547|4535|4520.2|4508.2|29
1629189300000|2021-08-17 08:35:00|4525.6|4513.6|4526.4|4514.4|4526.9|4514.9|4522.5|4510.5|10
1629189600000|2021-08-17 08:40:00|4526.6|4514.6|4516.3|4504.3|4527.9|4515.9|4516.3|4504.3|31
1629189900000|2021-08-17 08:45:00|4516.2|4504.2|4516.3|4504.3|4517.4|4505.4|4510.2|4498.2|13
1629190200000|2021-08-17 08:50:00|4515.9|4503.9|4510.4|4498.4|4517.8|4505.8|4508.8|4496.8|15
1629190500000|2021-08-17 08:55:00|4510.1|4498.1|4513.7|4501.7|4518.4|4506.4|4507.1|4495.1|23
1629190800000|2021-08-17 09:00:00|4512.9|4500.9|4525.4|4513.4|4529.5|4517.5|4509.9|4497.9|17
1629191100000|2021-08-17 09:05:00|4525.3|4513.3|4516.2|4504.2|4529.5|4517|4513.6|4501.6|6
1629191400000|2021-08-17 09:10:00|4515.8|4503.8|4521.6|4505.6|4526.1|4511.6|4515|4503|0
1629191700000|2021-08-17 09:15:00|4521.5|4505.5|4534.5|4518.5|4541.5|4525.5|4521.1|4505.1|3
1629192000000|2021-08-17 09:20:00|4534.1|4518.1|4530.8|4514.8|4536.6|4520.6|4520.7|4508.7|24
1629192300000|2021-08-17 09:25:00|4530.9|4514.9|4534.9|4518.9|4536.2|4521.8|4525.4|4513.4|6
1629192600000|2021-08-17 09:30:00|4535.3|4519.3|4533.1|4521.1|4538.7|4525|4530|4516.1|14
1629192900000|2021-08-17 09:35:00|4534.7|4522.7|4531.1|4519.1|4534.7|4522.7|4517|4505|48
1629193200000|2021-08-17 09:40:00|4532.6|4520.6|4542|4530|4543.4|4531.4|4531|4519|66
1629193500000|2021-08-17 09:45:00|4540.6|4528.6|4530.6|4518.6|4540.6|4528.6|4528.5|4516.5|23
1629193800000|2021-08-17 09:50:00|4529.8|4517.8|4545.8|4529.8|4545.8|4531.7|4527|4515|19
1629194100000|2021-08-17 09:55:00|4546.2|4530.2|4549|4537|4561.9|4547.4|4537.7|4524.1|30
1629253800000|2021-08-18 02:30:00|4469.8|4457.8|4453.8|4441.8|4483.1|4467.2|4452.3|4440.3|68
1629254100000|2021-08-18 02:35:00|4452.8|4440.8|4437.9|4425.9|4459.8|4447.8|4437.9|4425.9|128
1629254400000|2021-08-18 02:40:00|4438.3|4426.3|4433.8|4421.8|4441.4|4429.4|4430.1|4418.1|23
1629254700000|2021-08-18 02:45:00|4433.7|4421.7|4439.8|4427.8|4447.1|4435.1|4429.6|4417.6|58
1629255000000|2021-08-18 02:50:00|4439.5|4427.5|4437.9|4425.9|4446.4|4434.4|4434.1|4422.1|51
1629255300000|2021-08-18 02:55:00|4438.1|4426.1|4451.1|4439.1|4478.5|4466.5|4438|4426|54
1629255600000|2021-08-18 03:00:00|4451.5|4439.5|4460.6|4448.6|4464.6|4452.6|4440.6|4428.6|27
1629255900000|2021-08-18 03:05:00|4461|4449|4453.5|4441.5|4465.2|4453.2|4451.1|4439.1|2
1629256200000|2021-08-18 03:10:00|4453.1|4441.1|4452.5|4440.5|4457.9|4445.9|4447.2|4435.2|6
1629256500000|2021-08-18 03:15:00|4453.5|4441.5|4451.6|4439.6|4454.6|4442.6|4448|4436|0
1629256800000|2021-08-18 03:20:00|4452|4440|4450.1|4438.1|4452.2|4440.2|4445.3|4433.3|14
1629257100000|2021-08-18 03:25:00|4450.6|4438.6|4450.5|4438.5|4454.8|4442.8|4449.9|4437.9|0
1629257400000|2021-08-18 03:30:00|4450.6|4438.6|4455.1|4443.1|4456.5|4444.5|4450.6|4438.6|0
1629257700000|2021-08-18 03:35:00|4454.7|4442.7|4457|4445|4457|4445|4451.5|4439.5|2
1629258000000|2021-08-18 03:40:00|4457.4|4445.4|4460.9|4448.9|4464.7|4452.7|4457.1|4445.1|2
1629258300000|2021-08-18 03:45:00|4460.8|4448.8|4455.1|4443.1|4462.4|4450.4|4453.9|4441.9|0
1629258600000|2021-08-18 03:50:00|4455.9|4443.9|4461.1|4449.1|4461.5|4449.5|4453.9|4441.9|0
1629258900000|2021-08-18 03:55:00|4461.2|4449.2|4473.4|4461.4|4478.6|4466.6|4461.1|4449.1|29
1629259200000|2021-08-18 04:00:00|4473.5|4461.5|4481.2|4469.2|4485.7|4473.7|4472.2|4459.1|12
1629259500000|2021-08-18 04:05:00|4479.6|4467.6|4479.8|4467.8|4484.5|4472.5|4472.5|4460.5|12
1629259800000|2021-08-18 04:10:00|4479.4|4467.4|4480.3|4468.3|4481.6|4469.6|4477|4465|4
1629260100000|2021-08-18 04:15:00|4479.9|4467.9|4481.7|4469.7|4491.7|4479.7|4479.4|4467.4|34
1629260400000|2021-08-18 04:20:00|4480.9|4468.9|4480.2|4468.2|4485.3|4471.8|4478|4466|11
1629260700000|2021-08-18 04:25:00|4479.8|4467.8|4475.7|4463.7|4480.7|4468.7|4474.4|4462.4|20
1629268200000|2021-08-18 06:30:00|4481.8|4465.8|4475.7|4463.7|4488|4476|4475.6|4463.6|14
1629268500000|2021-08-18 06:35:00|4477.6|4465.6|4468.5|4456.5|4477.6|4465.6|4467.7|4455.7|15
1629268800000|2021-08-18 06:40:00|4468.4|4456.4|4461.5|4449.5|4470.9|4458.4|4458.7|4446.7|31
1629269100000|2021-08-18 06:45:00|4461.4|4449.4|4482.3|4470.3|4482.7|4470.7|4458.8|4446.8|0
1629269400000|2021-08-18 06:50:00|4481.1|4469.1|4492.3|4480.3|4496.5|4484.5|4480.3|4468.3|19
1629269700000|2021-08-18 06:55:00|4493.2|4481.2|4479.6|4467.6|4493.2|4481.2|4475|4463|24
1629270000000|2021-08-18 07:00:00|4481|4469|4484.5|4472.5|4490.7|4478.7|4480.3|4468.3|7
1629270300000|2021-08-18 07:05:00|4484.1|4472.1|4484.5|4472.5|4489.3|4477.3|4477.3|4463.8|0
1629270600000|2021-08-18 07:10:00|4484.9|4472.9|4490.4|4478.4|4492.6|4480.6|4482.5|4470.5|0
1629270900000|2021-08-18 07:15:00|4489.9|4477.9|4486|4474|4489.9|4477.9|4481.1|4468.6|44
1629271200000|2021-08-18 07:20:00|4485.9|4473.9|4489.8|4477.8|4489.9|4477.9|4484.5|4470.6|0
1629271500000|2021-08-18 07:25:00|4489.7|4477.7|4486.1|4474.1|4491.1|4479.1|4483.5|4469.6|1
1629271800000|2021-08-18 07:30:00|4485.7|4473.7|4479.9|4467.9|4485.7|4473.7|4477.8|4464|9
1629272100000|2021-08-18 07:35:00|4480.4|4468.4|4461.7|4449.7|4480.4|4468.4|4459.3|4447.3|27
1629272400000|2021-08-18 07:40:00|4461.2|4449.2|4459.3|4447.3|4463.5|4451.5|4459.3|4447.3|1
1629272700000|2021-08-18 07:45:00|4459.4|4447.4|4461|4445|4465.9|4447.4|4446.8|4434.8|18
1629273000000|2021-08-18 07:50:00|4460.6|4444.6|4464.9|4452.9|4467.4|4454|4458.7|4442.7|1
1629273300000|2021-08-18 07:55:00|4464.8|4452.8|4473.8|4461.8|4475.7|4463.7|4464.8|4452.8|2
1629273600000|2021-08-18 08:00:00|4473.4|4461.4|4479.2|4467.2|4480.4|4468.4|4466.1|4452.5|5
1629273900000|2021-08-18 08:05:00|4479.7|4467.7|4476|4464|4483.1|4471.1|4474.6|4462.6|27
1629274200000|2021-08-18 08:10:00|4475.6|4463.6|4475.1|4459.1|4476.7|4464.5|4470|4453.5|14
1629274500000|2021-08-18 08:15:00|4475.5|4459.5|4476.6|4460.6|4476.6|4461|4466.4|4454.4|0
1629274800000|2021-08-18 08:20:00|4474.7|4462.7|4475.9|4463.9|4482.4|4470.4|4472.7|4458.8|5
1629275100000|2021-08-18 08:25:00|4475|4463|4463.6|4451.6|4475|4463|4462.2|4449.6|43
1629275400000|2021-08-18 08:30:00|4463.7|4451.7|4446.5|4434.5|4464.2|4452.2|4434.9|4422.9|162
1629275700000|2021-08-18 08:35:00|4446|4434|4443.2|4431.2|4448.4|4434.6|4438|4426|1
1629276000000|2021-08-18 08:40:00|4443.7|4431.7|4435.3|4423.3|4445.3|4433.3|4431.3|4419.3|33
1629276300000|2021-08-18 08:45:00|4435.4|4423.4|4452.2|4440.2|4453.2|4441.2|4430.4|4417.8|12
1629276600000|2021-08-18 08:50:00|4451.6|4439.6|4446.3|4434.3|4451.6|4439.6|4437.8|4424.8|0
1629276900000|2021-08-18 08:55:00|4446.4|4434.4|4433|4421|4446.4|4434.4|4428|4416|23
1629277200000|2021-08-18 09:00:00|4431.8|4419.8|4439.1|4427.1|4439.1|4427.1|4429.2|4417.2|24
1629277500000|2021-08-18 09:05:00|4439.2|4427.2|4433|4421|4443.4|4431.4|4430.6|4418.6|33
1629277800000|2021-08-18 09:10:00|4432.9|4420.9|4435.9|4423.9|4435.9|4423.9|4430.1|4418.1|10
1629278100000|2021-08-18 09:15:00|4436.4|4424.4|4438.6|4426.6|4439.1|4427.1|4429.5|4417.5|8
1629278400000|2021-08-18 09:20:00|4439.1|4427.1|4452.7|4440.7|4452.7|4440.7|4439|4427|14
1629278700000|2021-08-18 09:25:00|4452.8|4440.8|4452.1|4440.1|4453.4|4441.4|4445.8|4433.8|0
1629279000000|2021-08-18 09:30:00|4452.6|4440.6|4455|4443|4469|4457|4449.2|4437.2|6
1629279300000|2021-08-18 09:35:00|4455.1|4443.1|4454.8|4442.8|4458|4446|4450.3|4438.3|4
1629279600000|2021-08-18 09:40:00|4454.7|4442.7|4450.2|4434.2|4458.2|4444.9|4447.7|4432.7|31
1629279900000|2021-08-18 09:45:00|4450.8|4434.8|4436.1|4424.1|4451.2|4437.1|4433.6|4421.6|1
1629280200000|2021-08-18 09:50:00|4436.5|4424.5|4439.6|4427.6|4445.2|4431.3|4433.7|4421.7|8
1629280500000|2021-08-18 09:55:00|4439.1|4427.1|4456.5|4440.5|4456.5|4442.7|4433.3|4421.3|13
1629340200000|2021-08-19 02:30:00|4478.2|4458.2|4462.7|4450.7|4480|4460|4453.9|4435.6|9
1629340500000|2021-08-19 02:35:00|4462.3|4450.3|4473.7|4457.7|4475|4457.7|4460.1|4448.1|11
1629340800000|2021-08-19 02:40:00|4474.1|4458.1|4473.6|4461.6|4475.4|4462.9|4465.5|4451.4|1
1629341100000|2021-08-19 02:45:00|4473.2|4461.2|4488.2|4472.2|4490.3|4474.3|4470.3|4458.1|10
1629341400000|2021-08-19 02:50:00|4488.1|4472.1|4507.2|4487.2|4507.2|4492.2|4487.3|4471.3|25
1629341700000|2021-08-19 02:55:00|4506.9|4486.9|4496|4476|4511.2|4491.2|4495.1|4476|0
1629342000000|2021-08-19 03:00:00|4493|4473|4487.4|4475.4|4494|4475.4|4483.7|4467.8|2
1629342300000|2021-08-19 03:05:00|4487|4475|4474.8|4462.8|4488.2|4475|4474.8|4462.8|130
1629342600000|2021-08-19 03:10:00|4474.3|4462.3|4475.9|4463.9|4477.1|4465.1|4469.3|4457.3|41
1629342900000|2021-08-19 03:15:00|4476.3|4464.3|4483.2|4467.2|4486.8|4474.8|4476.3|4464.3|47
1629343200000|2021-08-19 03:20:00|4482.8|4466.8|4479.1|4459.1|4483.7|4467.7|4468|4450.6|0
1629343500000|2021-08-19 03:25:00|4479|4459|4466.9|4446.9|4479|4459|4462.3|4442.3|0
1629343800000|2021-08-19 03:30:00|4467.3|4447.3|4468.3|4448.3|4471.4|4451.4|4464.7|4446|12
1629344100000|2021-08-19 03:35:00|4468.2|4448.2|4465.3|4445.3|4469.8|4452.2|4460.7|4442.8|0
1629344400000|2021-08-19 03:40:00|4465.2|4445.2|4469.3|4449.3|4473.2|4453.2|4463.7|4444.7|4
1629344700000|2021-08-19 03:45:00|4469.1|4449.1|4472.5|4460.5|4473|4461|4468.4|4449.1|17
1629345000000|2021-08-19 03:50:00|4472|4460|4475.4|4463.4|4475.4|4463.4|4471.2|4459.2|26
1629345300000|2021-08-19 03:55:00|4474.9|4462.9|4481.3|4469.3|4482.6|4470.6|4471.4|4459.4|3
1629345600000|2021-08-19 04:00:00|4482.8|4466.8|4479.6|4467.6|4485|4471.3|4479.6|4466.8|34
1629345900000|2021-08-19 04:05:00|4475.8|4463.8|4476.2|4464.2|4476.7|4464.7|4473.7|4461.7|22
1629346200000|2021-08-19 04:10:00|4475.8|4463.8|4477.5|4465.5|4480|4468|4475.8|4463.8|0
1629346500000|2021-08-19 04:15:00|4477.1|4465.1|4478.8|4466.8|4480.5|4468.5|4476.6|4464.6|2
1629346800000|2021-08-19 04:20:00|4478.4|4466.4|4489.1|4477.1|4489.2|4477.2|4478.4|4466.4|15
1629347100000|2021-08-19 04:25:00|4488.2|4476.2|4482.9|4466.9|4488.2|4476.2|4479.9|4463.4|24
1629354600000|2021-08-19 06:30:00|4491.4|4475.4|4490.8|4474.8|4494.9|4482.9|4479.6|4459.6|0
1629354900000|2021-08-19 06:35:00|4490.9|4474.9|4490.8|4474.8|4494.3|4481.3|4487.4|4470.1|0
1629355200000|2021-08-19 06:40:00|4490.4|4474.4|4486.3|4470.3|4491.8|4478.3|4484.9|4467.7|0
1629355500000|2021-08-19 06:45:00|4487.3|4471.3|4481.4|4465.4|4488.8|4476|4480.8|4464.8|0
1629355800000|2021-08-19 06:50:00|4481.9|4465.9|4472.9|4456.9|4487.2|4469.7|4471.3|4453.2|0
1629356100000|2021-08-19 06:55:00|4473.4|4457.4|4467.3|4451.3|4478.2|4460.3|4467.3|4451.3|0
1629356400000|2021-08-19 07:00:00|4469.8|4449.8|4464.8|4444.8|4472.2|4455.2|4457.4|4441.4|0
1629356700000|2021-08-19 07:05:00|4462.5|4446.5|4445.9|4429.9|4462.5|4446.5|4444.9|4427|0
1629357000000|2021-08-19 07:10:00|4445.8|4429.8|4451.3|4435.3|4458.2|4440.3|4442.7|4426.5|0
1629357300000|2021-08-19 07:15:00|4451.4|4435.4|4450.8|4438.8|4454.3|4439.8|4443.9|4431.9|0
1629357600000|2021-08-19 07:20:00|4451.8|4439.8|4440.7|4428.7|4455.7|4442.4|4440.7|4428.7|8
1629357900000|2021-08-19 07:25:00|4440.8|4428.8|4452.7|4440.7|4452.7|4440.7|4437.8|4425.8|3
1629358200000|2021-08-19 07:30:00|4452.2|4440.2|4448.7|4436.7|4452.7|4440.7|4444.1|4432.1|0
1629358500000|2021-08-19 07:35:00|4448.2|4436.2|4450.3|4438.3|4452.7|4440.3|4444.6|4432.6|0
1629358800000|2021-08-19 07:40:00|4450.7|4438.7|4466.8|4454.8|4467.8|4455.8|4444.6|4432.6|12
1629359100000|2021-08-19 07:45:00|4467.7|4455.7|4476.7|4464.7|4479.7|4467.7|4465.3|4453.3|0
1629359400000|2021-08-19 07:50:00|4477.1|4465.1|4464|4452|4477.2|4465.2|4461.4|4448.2|5
1629359700000|2021-08-19 07:55:00|4464.4|4452.4|4464.3|4452.3|4468.6|4456.6|4454.5|4442|21
1629360000000|2021-08-19 08:00:00|4464.1|4452.1|4456.1|4444.1|4466|4453.9|4452|4440|104
1629360300000|2021-08-19 08:05:00|4456.2|4444.2|4443.6|4431.6|4458.8|4446.8|4443.4|4431.4|22
1629360600000|2021-08-19 08:10:00|4444|4432|4445.8|4433.8|4449.8|4437.8|4442.6|4430.6|0
1629360900000|2021-08-19 08:15:00|4446.2|4434.2|4448.1|4436.1|4449.6|4437.6|4437.7|4425.7|29
1629361200000|2021-08-19 08:20:00|4447.7|4435.7|4456.8|4444.8|4460.2|4448.2|4446|4434|6
1629361500000|2021-08-19 08:25:00|4456.2|4444.2|4454.1|4442.1|4457|4445|4450.5|4438.5|34
1629361800000|2021-08-19 08:30:00|4453.1|4441.1|4432.9|4420.9|4454.6|4442.6|4432.4|4420.4|11
1629362100000|2021-08-19 08:35:00|4432.4|4420.4|4427.4|4415.4|4432.9|4420.9|4422.6|4410.6|50
1629362400000|2021-08-19 08:40:00|4427.3|4415.3|4424.9|4412.9|4427.9|4415.9|4419.9|4407.9|30
1629362700000|2021-08-19 08:45:00|4424.5|4412.5|4420.4|4408.4|4427.3|4415.3|4419.9|4407.9|1
1629363000000|2021-08-19 08:50:00|4419.9|4407.9|4420.3|4408.3|4420.8|4408.8|4412.8|4400|1
1629363300000|2021-08-19 08:55:00|4420.2|4408.2|4414.2|4402.2|4420.2|4408.2|4412.1|4400.1|0
1629363600000|2021-08-19 09:00:00|4416.5|4404.5|4416|4404|4419|4407|4409.9|4397.9|5
1629363900000|2021-08-19 09:05:00|4415|4403|4409.8|4397.8|4417.8|4405.8|4409.8|4397.8|18
1629364200000|2021-08-19 09:10:00|4409.6|4397.6|4387.5|4375.5|4409.6|4397.6|4387|4375|29
1629364500000|2021-08-19 09:15:00|4387.4|4375.4|4387.5|4375.5|4389|4377|4382.2|4370.2|65
1629364800000|2021-08-19 09:20:00|4386.5|4374.5|4384.2|4372.2|4387|4375|4380.8|4368.8|20
1629365100000|2021-08-19 09:25:00|4384.3|4372.3|4379.4|4367.4|4384.9|4372.9|4378.7|4366.7|1
1629365400000|2021-08-19 09:30:00|4379.8|4367.8|4382.8|4370.8|4385.2|4373.2|4378.3|4366.3|25
1629365700000|2021-08-19 09:35:00|4383.3|4371.3|4379.4|4367.4|4383.3|4371.3|4376.2|4364.2|0
1629366000000|2021-08-19 09:40:00|4378.9|4366.9|4380.8|4368.8|4382|4369.9|4376.1|4364.1|0
1629366300000|2021-08-19 09:45:00|4380.7|4368.7|4383.8|4371.8|4388.1|4376.1|4379.4|4367.4|20
1629366600000|2021-08-19 09:50:00|4383.4|4371.4|4383.3|4371.3|4389.4|4375.9|4382.3|4369|5
1629366900000|2021-08-19 09:55:00|4382.9|4370.9|4389.7|4373.7|4390.1|4376|4382.5|4370|16
1629426600000|2021-08-20 02:30:00|4386.1|4366.1|4373.7|4357.7|4396.1|4376.1|4371.7|4355.7|5
1629426900000|2021-08-20 02:35:00|4373.2|4357.2|4366.7|4354.7|4377.5|4363.7|4357.2|4345.2|91
1629427200000|2021-08-20 02:40:00|4365.8|4353.8|4365.5|4353.5|4367.1|4355.1|4362.7|4350.7|120
1629427500000|2021-08-20 02:45:00|4363.8|4351.8|4355.2|4343.2|4364.2|4352.2|4352.9|4340.9|40
1629427800000|2021-08-20 02:50:00|4355.3|4343.3|4397|4377|4399.5|4379.5|4355.3|4343.3|0
1629428100000|2021-08-20 02:55:00|4397.4|4377.4|4403|4387|4411|4391|4391.9|4374.4|0
1629428400000|2021-08-20 03:00:00|4402.6|4386.6|4390.5|4370.5|4402.7|4386.6|4388.9|4368.9|0
1629428700000|2021-08-20 03:05:00|4390.6|4370.6|4405.1|4389.1|4405.5|4389.5|4381.4|4363.9|0
1629429000000|2021-08-20 03:10:00|4405|4389|4414.6|4398.6|4419|4400|4403.6|4388.9|45
1629429300000|2021-08-20 03:15:00|4415.1|4399.1|4424.5|4404.5|4425.5|4409.7|4407.2|4395.2|0
1629429600000|2021-08-20 03:20:00|4425|4405|4408|4392|4425|4406.5|4408|4391.5|3
1629429900000|2021-08-20 03:25:00|4409|4393|4408.4|4392.4|4415.7|4399.4|4396.9|4380.9|0
1629430200000|2021-08-20 03:30:00|4408.9|4392.9|4400.4|4384.4|4411.9|4395.4|4396.9|4379.4|0
1629430500000|2021-08-20 03:35:00|4402.4|4386.4|4400.5|4388.5|4403.3|4391.3|4397.8|4383.7|8
1629430800000|2021-08-20 03:40:00|4399.5|4387.5|4411.7|4395.7|4415.3|4401.6|4399.5|4387.5|44
1629431100000|2021-08-20 03:45:00|4411.6|4395.6|4408.2|4396.2|4412.2|4399.1|4405.2|4392|0
1629431400000|2021-08-20 03:50:00|4408.7|4396.7|4408.1|4396.1|4413.7|4400.7|4406.1|4392.8|0
1629431700000|2021-08-20 03:55:00|4408.6|4396.6|4419|4407|4424.1|4412.1|4408.1|4396.1|11
1629432000000|2021-08-20 04:00:00|4419.1|4407.1|4415.4|4403.4|4424.1|4412.1|4412.5|4400.5|0
1629432300000|2021-08-20 04:05:00|4415.9|4403.9|4423.5|4411.5|4423.5|4411.5|4413.5|4399.5|0
1629432600000|2021-08-20 04:10:00|4424.4|4412.4|4421.4|4409.4|4425.2|4413.2|4416.4|4404.4|0
1629432900000|2021-08-20 04:15:00|4421.9|4409.9|4429.4|4417.4|4432.2|4420.2|4421.4|4409.4|23
1629433200000|2021-08-20 04:20:00|4429.2|4417.2|4417.3|4405.3|4430.9|4417.4|4416.3|4404.3|0
1629433500000|2021-08-20 04:25:00|4417.1|4405.1|4413.9|4401.9|4417.3|4405.3|4411.8|4399.8|3
1629441000000|2021-08-20 06:30:00|4434.8|4418.8|4400.3|4388.3|4434.8|4421|4398.9|4386.9|69
1629441300000|2021-08-20 06:35:00|4401.9|4389.9|4384.4|4372.4|4407.4|4395.4|4381.4|4369.4|1
1629441600000|2021-08-20 06:40:00|4383.9|4371.9|4374.1|4362.1|4389.4|4377.4|4367.8|4355.8|59
1629441900000|2021-08-20 06:45:00|4373.6|4361.6|4347|4335|4378.1|4366.1|4345|4333|91
1629442200000|2021-08-20 06:50:00|4347.5|4335.5|4337.9|4325.9|4347.9|4335.9|4325.9|4313.9|136
1629442500000|2021-08-20 06:55:00|4338.4|4326.4|4353.3|4341.3|4357.1|4345|4337.9|4325.9|1
1629442800000|2021-08-20 07:00:00|4352.8|4340.8|4358.5|4346.5|4364.7|4352.7|4349|4337|11
1629443100000|2021-08-20 07:05:00|4358|4346|4376|4364|4378.1|4366.1|4356.5|4344.5|19
1629443400000|2021-08-20 07:10:00|4375.8|4363.8|4370.5|4358.5|4379|4367|4367.4|4355.4|30
1629443700000|2021-08-20 07:15:00|4371.4|4359.4|4363.3|4351.3|4376.5|4364.5|4360.8|4348.8|0
1629444000000|2021-08-20 07:20:00|4363.2|4351.2|4358.8|4346.8|4366.4|4354.4|4354.8|4341.8|1
1629444300000|2021-08-20 07:25:00|4361.7|4349.7|4357.7|4345.7|4372.3|4360.3|4357.6|4345.6|0
1629444600000|2021-08-20 07:30:00|4357.2|4345.2|4358.7|4346.7|4361.6|4349.6|4354.8|4342.8|1
1629444900000|2021-08-20 07:35:00|4358.6|4346.6|4351.1|4339.1|4358.6|4346.6|4342.5|4330.5|42
1629445200000|2021-08-20 07:40:00|4351|4339|4347.7|4335.7|4353.7|4341.7|4345.9|4333.9|13
1629445500000|2021-08-20 07:45:00|4348.6|4336.6|4345.1|4333.1|4348.6|4336.6|4342.6|4330.6|12
1629445800000|2021-08-20 07:50:00|4344.6|4332.6|4361.6|4341.6|4362.6|4342.6|4336.7|4324.7|22
1629446100000|2021-08-20 07:55:00|4361.2|4341.2|4358.2|4342.2|4373.8|4360.7|4355.2|4339.2|0
1629446400000|2021-08-20 08:00:00|4358.3|4342.3|4369.4|4353.4|4371.4|4355.4|4358.3|4342.3|0
1629446700000|2021-08-20 08:05:00|4369.9|4353.9|4344.2|4332.2|4370.9|4354.9|4343.3|4331.3|13
1629447000000|2021-08-20 08:10:00|4343.8|4331.8|4344.6|4332.6|4346.1|4334.1|4338.7|4326.7|33
1629447300000|2021-08-20 08:15:00|4345.6|4333.6|4337.6|4325.6|4347.7|4335|4333.3|4321.3|37
1629447600000|2021-08-20 08:20:00|4345.8|4325.8|4331.3|4319.3|4346.2|4328.2|4328.4|4316.4|32
1629447900000|2021-08-20 08:25:00|4331.4|4319.4|4341.7|4329.7|4345.1|4333.1|4330.4|4318.4|0
1629448200000|2021-08-20 08:30:00|4343.6|4327.6|4344|4328|4346.2|4332.6|4331.7|4319.7|0
1629448500000|2021-08-20 08:35:00|4343.6|4327.6|4357.1|4345.1|4357.6|4345.6|4339.6|4326|0
1629448800000|2021-08-20 08:40:00|4358.1|4346.1|4356.9|4344.9|4362.1|4350.1|4354.5|4341.9|25
1629449100000|2021-08-20 08:45:00|4359.4|4343.4|4366.9|4354.9|4366.9|4354.9|4351.8|4338.4|0
1629449400000|2021-08-20 08:50:00|4366.4|4354.4|4368.1|4352.1|4368.6|4354.8|4361.9|4347.4|1
1629449700000|2021-08-20 08:55:00|4366.6|4354.6|4366|4354|4376.4|4364.4|4363.5|4348.7|1
1629450000000|2021-08-20 09:00:00|4368|4352|4375.3|4363.3|4375.8|4363.8|4358.2|4344.7|0
1629450300000|2021-08-20 09:05:00|4375.8|4363.8|4380.5|4364.5|4383.5|4367.5|4375.3|4358|9
1629450600000|2021-08-20 09:10:00|4379.5|4363.5|4366.5|4350.5|4382.4|4366.4|4360.2|4344.5|1
1629450900000|2021-08-20 09:15:00|4365.1|4349.1|4365.9|4353.9|4369|4356|4353.9|4337.9|0
1629451200000|2021-08-20 09:20:00|4368.5|4352.5|4377|4361|4379.8|4366.8|4365|4350|2
1629451500000|2021-08-20 09:25:00|4378|4362|4374.4|4362.4|4380.8|4368.5|4369.5|4353.5|0
1629451800000|2021-08-20 09:30:00|4374.5|4362.5|4388.5|4376.5|4391.8|4379.8|4374|4361.5|4
1629452100000|2021-08-20 09:35:00|4387.2|4375.2|4396.7|4384.7|4397.2|4385.2|4380.8|4368.8|29
1629452400000|2021-08-20 09:40:00|4396.3|4384.3|4392.5|4380.5|4401.2|4388.2|4389|4377|3
1629452700000|2021-08-20 09:45:00|4392|4380|4399.1|4387.1|4402.9|4390.9|4391.2|4379.2|5
1629453000000|2021-08-20 09:50:00|4398.9|4386.9|4393.1|4381.1|4402|4390|4390.1|4378.1|10
1629453300000|2021-08-20 09:55:00|4394.7|4382.7|4392.9|4380.9|4401.2|4389.2|4392.9|4380.9|32
1629685800000|2021-08-23 02:30:00|4282.4|4270.4|4298.5|4278.5|4308.1|4292.8|4282.4|4266.6|0
1629686100000|2021-08-23 02:35:00|4299|4279|4304.2|4292.2|4306.7|4292.2|4296.5|4276.5|0
1629686400000|2021-08-23 02:40:00|4303.7|4291.7|4311.7|4295.7|4315.7|4300.1|4295.4|4275.4|10
1629686700000|2021-08-23 02:45:00|4312.2|4296.2|4338.2|4318.2|4338.2|4318.2|4310.2|4293.2|20
1629687000000|2021-08-23 02:50:00|4337.1|4317.1|4343.7|4327.7|4351.2|4332.1|4325.1|4308.2|10
1629687300000|2021-08-23 02:55:00|4338.6|4326.6|4342.6|4330.6|4343.5|4331|4331.5|4314.2|0
1629687600000|2021-08-23 03:00:00|4342.1|4330.1|4362.6|4346.6|4367.5|4352.4|4342.1|4330.1|11
1629687900000|2021-08-23 03:05:00|4363|4347|4361|4345|4370.5|4358.1|4357.5|4343.6|12
1629688200000|2021-08-23 03:10:00|4359|4347|4348|4336|4364.4|4351.5|4348|4336|0
1629688500000|2021-08-23 03:15:00|4347.5|4335.5|4357.5|4341.5|4362.5|4350|4340.6|4328.6|10
1629688800000|2021-08-23 03:20:00|4358.4|4342.4|4342|4330|4359.4|4345.9|4339.6|4327.6|9
1629689100000|2021-08-23 03:25:00|4341.6|4329.6|4347.5|4335.5|4349|4336|4339.6|4327.6|29
1629689400000|2021-08-23 03:30:00|4347|4335|4347|4335|4352|4339|4343|4329.1|4
1629689700000|2021-08-23 03:35:00|4347.5|4335.5|4354|4342|4354.5|4342.5|4346.5|4334.1|10
1629690000000|2021-08-23 03:40:00|4354.5|4342.5|4351.5|4339.5|4354.5|4342.5|4349.5|4337.5|1
1629690300000|2021-08-23 03:45:00|4350.5|4338.5|4352.5|4340.5|4356|4344|4349.5|4337.5|3
1629690600000|2021-08-23 03:50:00|4352|4340|4357|4345|4358.5|4346.5|4352|4340|10
1629690900000|2021-08-23 03:55:00|4357.4|4345.4|4354.5|4342.5|4361.5|4349.5|4354|4341.9|0
1629691200000|2021-08-23 04:00:00|4355.4|4343.4|4369.4|4357.4|4372.5|4360.5|4353|4340.5|16
1629691500000|2021-08-23 04:05:00|4368.4|4356.4|4368.4|4356.4|4374.9|4362.9|4367.4|4354.4|8
1629691800000|2021-08-23 04:10:00|4367.9|4355.9|4374.9|4362.9|4374.9|4362.9|4367.9|4355.9|7
1629692100000|2021-08-23 04:15:00|4374.4|4362.4|4377.3|4365.3|4377.3|4365.3|4369.4|4356.4|0
1629692400000|2021-08-23 04:20:00|4377.5|4365.5|4378.9|4366.9|4380.9|4368.9|4377.4|4365.4|28
1629692700000|2021-08-23 04:25:00|4375.9|4363.9|4376.3|4364.3|4379.8|4366.9|4374.4|4362.4|41
1629700200000|2021-08-23 06:30:00|4391|4379|4381.9|4369.9|4395|4383|4374|4362|45
1629700500000|2021-08-23 06:35:00|4382.4|4370.4|4360.9|4348.9|4386|4374|4356.9|4344.9|14
1629700800000|2021-08-23 06:40:00|4361|4349|4355.4|4343.4|4362|4349.9|4348.5|4336.5|2
1629701100000|2021-08-23 06:45:00|4354.9|4342.9|4347.5|4335.5|4359.4|4347.4|4346.5|4334.5|5
1629701400000|2021-08-23 06:50:00|4348|4336|4361.4|4349.4|4370.8|4358.8|4344|4332|4
1629701700000|2021-08-23 06:55:00|4360.9|4348.9|4361.4|4349.4|4366.9|4354.9|4355.4|4343.4|0
1629702000000|2021-08-23 07:00:00|4360.9|4348.9|4362.8|4350.8|4365.9|4353.9|4357.9|4345.9|6
1629702300000|2021-08-23 07:05:00|4362.4|4350.4|4376.8|4364.8|4376.8|4364.8|4359.8|4347.8|5
1629702600000|2021-08-23 07:10:00|4375.8|4363.8|4378.8|4366.8|4384.3|4372.3|4375.8|4363.8|22
1629702900000|2021-08-23 07:15:00|4378.3|4366.3|4378.8|4366.8|4380.3|4368.3|4370.8|4358.8|9
1629703200000|2021-08-23 07:20:00|4379.3|4367.3|4389.3|4377.3|4393.2|4379.3|4378.8|4366.8|39
1629703500000|2021-08-23 07:25:00|4390.3|4378.3|4390.8|4378.8|4391.3|4379.3|4388.2|4376.2|29
1629703800000|2021-08-23 07:30:00|4390.3|4378.3|4428.2|4416.2|4450.6|4437.3|4390.3|4378.3|9
1629704100000|2021-08-23 07:35:00|4428.7|4416.7|4430.3|4418.3|4436.8|4424.8|4428.7|4416.7|3
1629704400000|2021-08-23 07:40:00|4431.3|4419.3|4434.2|4422.2|4440.7|4428.7|4431.3|4419.3|24
1629704700000|2021-08-23 07:45:00|4433.7|4421.7|4436.7|4424.7|4439.7|4427.7|4432.7|4420.7|22
1629705000000|2021-08-23 07:50:00|4436.8|4424.8|4454.7|4438.7|4462.7|4450.2|4436.2|4424.2|37
1629705300000|2021-08-23 07:55:00|4452.7|4440.7|4443.1|4431.1|4460.2|4446.7|4434.2|4422.2|0
1629705600000|2021-08-23 08:00:00|4442.1|4430.1|4433.1|4421.1|4443.7|4431.7|4433.1|4421.1|5
1629705900000|2021-08-23 08:05:00|4433.2|4421.2|4429.7|4417.7|4439.1|4426.7|4424.1|4410.1|6
1629706200000|2021-08-23 08:10:00|4430.2|4418.2|4426.1|4414.1|4433.6|4421.6|4425.1|4413.1|22
1629706500000|2021-08-23 08:15:00|4425.6|4413.6|4427.6|4415.6|4427.6|4415.6|4422.1|4408.6|8
1629706800000|2021-08-23 08:20:00|4427.1|4415.1|4424.6|4412.6|4429.1|4417.1|4422.6|4410.6|8
1629707100000|2021-08-23 08:25:00|4425.1|4413.1|4422.6|4410.6|4427.6|4415.6|4420.1|4408.1|13
1629707400000|2021-08-23 08:30:00|4422.1|4410.1|4430.5|4418.5|4430.5|4418.5|4420|4408|21
1629707700000|2021-08-23 08:35:00|4431.5|4419.5|4438|4426|4442.6|4430.6|4431.5|4419.5|15
1629708000000|2021-08-23 08:40:00|4437.5|4425.5|4432|4420|4438|4426|4427.5|4413.5|6
1629708300000|2021-08-23 08:45:00|4432.1|4420.1|4442|4430|4453.4|4441.4|4430.5|4417.1|25
1629708600000|2021-08-23 08:50:00|4441.4|4429.4|4430.3|4414.3|4441.9|4429.9|4427.9|4409.9|7
1629708900000|2021-08-23 08:55:00|4430.4|4414.4|4446|4434|4446|4434|4429.8|4414.4|34
1629709200000|2021-08-23 09:00:00|4446.2|4434.2|4446.2|4430.2|4450.1|4438.1|4443.2|4425.2|9
1629709500000|2021-08-23 09:05:00|4447.1|4431.1|4444|4432|4447.1|4432.5|4436.4|4423.9|14
1629709800000|2021-08-23 09:10:00|4444.5|4432.5|4446.1|4434.1|4448.5|4436.5|4444.5|4432.1|42
1629710100000|2021-08-23 09:15:00|4446.6|4434.6|4444.7|4432.7|4449|4437|4444.2|4432.2|2
1629710400000|2021-08-23 09:20:00|4444.2|4432.2|4449.6|4433.6|4452.1|4438.6|4444.2|4432.2|11
1629710700000|2021-08-23 09:25:00|4449.1|4433.1|4436.7|4424.7|4449.1|4434|4436.7|4424.7|49
1629711000000|2021-08-23 09:30:00|4436.2|4424.2|4429.5|4417.5|4436.2|4424.2|4428|4416|21
1629711300000|2021-08-23 09:35:00|4430.4|4418.4|4426.1|4410.1|4439.1|4423|4422.6|4407.6|5
1629711600000|2021-08-23 09:40:00|4426|4410|4408.1|4392.1|4426|4411.1|4408.1|4391.6|0
1629711900000|2021-08-23 09:45:00|4408.6|4392.6|4409.6|4393.6|4414.1|4399.5|4405.1|4387.1|0
1629712200000|2021-08-23 09:50:00|4409.1|4393.1|4414.5|4402.5|4426.4|4409.1|4408.6|4392.6|5
1629712500000|2021-08-23 09:55:00|4414.6|4402.6|4439.6|4427.6|4439.6|4427.6|4414.6|4402.6|105
1629772200000|2021-08-24 02:30:00|4389.9|4377.9|4388.4|4376.4|4394.9|4382.9|4379|4367|103
1629772500000|2021-08-24 02:35:00|4388.9|4376.9|4410.8|4398.8|4411.3|4399.3|4388.9|4376.9|459
1629772800000|2021-08-24 02:40:00|4412.8|4400.8|4406.9|4394.9|4417.2|4405.2|4403.4|4391.4|92
1629773100000|2021-08-24 02:45:00|4407.4|4395.4|4390.8|4378.8|4408.9|4396.9|4381.3|4369.3|193
1629773400000|2021-08-24 02:50:00|4391.3|4379.3|4402.7|4390.7|4406.8|4394.8|4387.8|4375.8|85
1629773700000|2021-08-24 02:55:00|4403.7|4391.7|4380.9|4368.9|4405.2|4393.2|4376.4|4364.4|47
1629774000000|2021-08-24 03:00:00|4381.3|4369.3|4392.8|4380.8|4397.8|4385.8|4380.8|4368.8|30
1629774300000|2021-08-24 03:05:00|4392.3|4380.3|4388.8|4376.8|4403.8|4391.8|4386.9|4374.9|29
1629774600000|2021-08-24 03:10:00|4387.8|4375.8|4393.8|4381.8|4399.8|4387.8|4379.9|4367.9|36
1629774900000|2021-08-24 03:15:00|4393.7|4381.7|4399.3|4387.3|4402.2|4390.2|4390.7|4378.7|36
1629775200000|2021-08-24 03:20:00|4398.8|4386.8|4399.2|4387.2|4407.7|4395.7|4395.7|4383.7|5
1629775500000|2021-08-24 03:25:00|4398.7|4386.7|4399.7|4387.7|4400.2|4388.2|4394.7|4382.7|55
1629775800000|2021-08-24 03:30:00|4400.2|4388.2|4398.2|4386.2|4403.2|4391.2|4397.7|4385.7|9
1629776100000|2021-08-24 03:35:00|4397.7|4385.7|4398.7|4386.7|4398.7|4386.7|4397.7|4385.7|7
1629776400000|2021-08-24 03:40:00|4399.7|4387.7|4392.7|4380.7|4399.7|4387.7|4388.7|4376.7|105
1629776700000|2021-08-24 03:45:00|4393.2|4381.2|4389.2|4377.2|4395.7|4383.7|4389.2|4377.2|20
1629777000000|2021-08-24 03:50:00|4388.7|4376.7|4391.2|4379.2|4391.7|4379.7|4384.2|4372.2|27
1629777300000|2021-08-24 03:55:00|4391.7|4379.7|4384.7|4372.7|4392.2|4380.2|4383.7|4371.7|1
1629777600000|2021-08-24 04:00:00|4384.2|4372.2|4390.2|4378.2|4390.7|4378.7|4384.2|4372.2|4
1629777900000|2021-08-24 04:05:00|4390.7|4378.7|4390.6|4378.6|4390.7|4378.7|4389.1|4377.1|22
1629778200000|2021-08-24 04:10:00|4390.7|4378.7|4387.1|4375.1|4391.6|4379.6|4384.6|4372.6|33
1629778500000|2021-08-24 04:15:00|4386.6|4374.6|4387.2|4375.2|4387.7|4375.7|4386.1|4374.1|0
1629778800000|2021-08-24 04:20:00|4386.7|4374.7|4388.6|4376.6|4391.7|4379.7|4385.7|4373.7|11
1629779100000|2021-08-24 04:25:00|4388.1|4376.1|4385.1|4373.1|4390.1|4378.1|4384.6|4372.6|6
1629786600000|2021-08-24 06:30:00|4409.2|4397.2|4408.1|4396.1|4416.1|4404.1|4405.2|4393.2|106
1629786900000|2021-08-24 06:35:00|4409.1|4397.1|4412.1|4400.1|4417.6|4405.6|4407.1|4395.1|23
1629787200000|2021-08-24 06:40:00|4411.6|4399.6|4422|4410|4422.5|4410.5|4409|4397|19
1629787500000|2021-08-24 06:45:00|4422.5|4410.5|4432|4420|4434|4422|4417.5|4405.5|79
1629787800000|2021-08-24 06:50:00|4432.5|4420.5|4422|4410|4434|4422|4422|4410|29
1629788100000|2021-08-24 06:55:00|4421|4409|4429.9|4417.9|4429.9|4417.9|4417.5|4405.5|70
1629788400000|2021-08-24 07:00:00|4430.3|4418.3|4428.9|4416.9|4432.4|4420.4|4426|4414|5
1629788700000|2021-08-24 07:05:00|4429.4|4417.4|4421.5|4409.5|4431.4|4419.4|4420|4408|5
1629789000000|2021-08-24 07:10:00|4421.4|4409.4|4418.5|4406.5|4425.4|4413.4|4418.5|4406.5|6
1629789300000|2021-08-24 07:15:00|4418|4406|4400|4388|4418|4406|4400|4388|52
1629789600000|2021-08-24 07:20:00|4399|4387|4403|4391|4404.5|4392.5|4399|4387|34
1629789900000|2021-08-24 07:25:00|4402.5|4390.5|4407|4395|4408|4396|4401.5|4389.5|5
1629790200000|2021-08-24 07:30:00|4407.5|4395.5|4409.5|4397.5|4410|4398|4406|4394|92
1629790500000|2021-08-24 07:35:00|4410|4398|4409|4397|4411|4399|4408|4396|89
1629790800000|2021-08-24 07:40:00|4410|4398|4414|4402|4415.5|4403.5|4408.5|4396.5|29
1629791100000|2021-08-24 07:45:00|4414.5|4402.5|4414.5|4402.5|4418|4406|4413.5|4401.5|49
1629791400000|2021-08-24 07:50:00|4414.4|4402.4|4412.5|4400.5|4417.5|4405.5|4412.5|4400.5|12
1629791700000|2021-08-24 07:55:00|4413|4401|4409.9|4397.9|4415.4|4403.4|4406|4394|52
1629792000000|2021-08-24 08:00:00|4410.4|4398.4|4409.9|4397.9|4410.5|4398.5|4408|4396|30
1629792300000|2021-08-24 08:05:00|4410.4|4398.4|4416.4|4404.4|4417.4|4405.4|4410.4|4398.4|21
1629792600000|2021-08-24 08:10:00|4416.9|4404.9|4431.9|4419.9|4441.8|4429.8|4416.4|4404.4|53
1629792900000|2021-08-24 08:15:00|4432.4|4420.4|4424.8|4412.8|4433.9|4421.9|4421.3|4409.3|23
1629793200000|2021-08-24 08:20:00|4425.3|4413.3|4419.3|4407.3|4428.7|4416.7|4417.3|4405.3|19
1629793500000|2021-08-24 08:25:00|4419.8|4407.8|4414.3|4402.3|4423.3|4411.3|4412.3|4400.3|4
1629793800000|2021-08-24 08:30:00|4414.8|4402.8|4416.2|4404.2|4417.8|4405.8|4413.3|4401.3|7
1629794100000|2021-08-24 08:35:00|4416.7|4404.7|4405.3|4393.3|4417.7|4405.7|4404.3|4392.3|28
1629794400000|2021-08-24 08:40:00|4405.8|4393.8|4410.3|4398.3|4414.2|4402.2|4405.3|4393.3|2
1629794700000|2021-08-24 08:45:00|4409.8|4397.8|4415.7|4403.7|4417.7|4405.7|4407.7|4395.7|35
1629795000000|2021-08-24 08:50:00|4414.7|4402.7|4409.7|4397.7|4415.2|4403.2|4408.8|4396.8|2
1629795300000|2021-08-24 08:55:00|4409.2|4397.2|4404.7|4392.7|4409.2|4397.2|4401.3|4389.3|14
1629795600000|2021-08-24 09:00:00|4404.2|4392.2|4406.7|4394.7|4407.2|4395.2|4403.2|4391.2|19
1629795900000|2021-08-24 09:05:00|4407.2|4395.2|4408.6|4396.6|4410.6|4398.6|4406.7|4394.7|20
1629796200000|2021-08-24 09:10:00|4408.7|4396.7|4413.6|4401.6|4414.6|4402.6|4407.6|4395.6|18
1629796500000|2021-08-24 09:15:00|4414.1|4402.1|4414.5|4402.5|4414.6|4402.6|4408.6|4396.6|34
1629796800000|2021-08-24 09:20:00|4414|4402|4422.9|4410.9|4423.4|4411.4|4414|4402|76
1629797100000|2021-08-24 09:25:00|4423.4|4411.4|4422.4|4410.4|4426.4|4414.4|4421.9|4409.9|81
1629797400000|2021-08-24 09:30:00|4421.4|4409.4|4423.4|4411.4|4425.4|4413.4|4420|4408|51
1629797700000|2021-08-24 09:35:00|4423.9|4411.9|4419.9|4407.9|4423.9|4411.9|4416.5|4404.5|22
1629798000000|2021-08-24 09:40:00|4420.4|4408.4|4429.4|4417.4|4429.4|4417.4|4420.4|4408.4|123
1629798300000|2021-08-24 09:45:00|4429.9|4417.9|4436.3|4424.3|4436.4|4424.4|4429.9|4417.9|36
1629798600000|2021-08-24 09:50:00|4437.8|4425.8|4434.8|4422.8|4437.9|4425.9|4434.3|4422.3|66
1629798900000|2021-08-24 09:55:00|4434.9|4422.9|4419.9|4407.9|4434.9|4422.9|4419.9|4407.9|57
1629858600000|2021-08-25 02:30:00|4437.5|4425.5|4451.4|4439.4|4462|4450|4436|4424|108
1629858900000|2021-08-25 02:35:00|4449.4|4437.4|4451.4|4439.4|4451.4|4439.4|4434.9|4422.9|56
1629859200000|2021-08-25 02:40:00|4451.9|4439.9|4451.4|4439.4|4459.9|4447.9|4447.4|4435.4|28
1629859500000|2021-08-25 02:45:00|4450.4|4438.4|4438.9|4426.9|4458.4|4446.4|4438.9|4426.9|5
1629859800000|2021-08-25 02:50:00|4440.4|4428.4|4448.9|4436.9|4454.9|4442.9|4439.9|4427.9|0
1629860100000|2021-08-25 02:55:00|4448.4|4436.4|4452.4|4440.4|4454.4|4442.4|4444.4|4432.4|48
1629860400000|2021-08-25 03:00:00|4451.9|4439.9|4456.8|4444.8|4457.8|4445.8|4444.4|4432.4|47
1629860700000|2021-08-25 03:05:00|4456.4|4444.4|4465.8|4453.8|4472.3|4460.3|4456.4|4444.4|66
1629861000000|2021-08-25 03:10:00|4466.8|4454.8|4462.3|4450.3|4471.3|4459.3|4458.8|4446.8|17
1629861300000|2021-08-25 03:15:00|4462.8|4450.8|4474.3|4462.3|4476.3|4464.3|4456.3|4444.3|76
1629861600000|2021-08-25 03:20:00|4475.3|4463.3|4467.3|4455.3|4476.3|4464.3|4465.8|4453.8|150
1629861900000|2021-08-25 03:25:00|4466.8|4454.8|4473.3|4461.3|4473.3|4461.3|4461.8|4449.8|8
1629862200000|2021-08-25 03:30:00|4472.8|4460.8|4472.8|4460.8|4478.3|4466.3|4472.8|4460.8|5
1629862500000|2021-08-25 03:35:00|4472.3|4460.3|4468.3|4456.3|4472.8|4460.8|4466.8|4454.8|7
1629862800000|2021-08-25 03:40:00|4467.8|4455.8|4465.2|4453.2|4469.7|4457.7|4462.7|4450.7|20
1629863100000|2021-08-25 03:45:00|4464.7|4452.7|4458.2|4446.2|4464.7|4452.7|4452.8|4440.8|144
1629863400000|2021-08-25 03:50:00|4458.7|4446.7|4459.2|4447.2|4462.2|4450.2|4456.2|4444.2|2
1629863700000|2021-08-25 03:55:00|4458.7|4446.7|4448.7|4436.7|4459.7|4447.7|4444.7|4432.7|29
1629864000000|2021-08-25 04:00:00|4447.7|4435.7|4454.2|4442.2|4454.7|4442.7|4447.2|4435.2|16
1629864300000|2021-08-25 04:05:00|4453.2|4441.2|4455.2|4443.2|4456.2|4444.2|4449.7|4437.7|17
1629864600000|2021-08-25 04:10:00|4452.2|4440.2|4449.2|4437.2|4452.7|4440.7|4445.2|4433.2|2
1629864900000|2021-08-25 04:15:00|4449.7|4437.7|4446.2|4434.2|4453.2|4441.2|4445.7|4433.7|5
1629865200000|2021-08-25 04:20:00|4446.7|4434.7|4444.2|4432.2|4446.7|4434.7|4433.7|4421.7|16
1629865500000|2021-08-25 04:25:00|4444.7|4432.7|4447.1|4435.1|4449.2|4437.2|4444.2|4432.2|10
1629873000000|2021-08-25 06:30:00|4457.8|4445.8|4465.3|4453.3|4469.8|4457.8|4455.3|4443.3|74
1629873300000|2021-08-25 06:35:00|4464.8|4452.8|4470.8|4458.8|4472.3|4460.3|4464.8|4452.8|8
1629873600000|2021-08-25 06:40:00|4471.3|4459.3|4490.8|4478.8|4490.8|4478.8|4468.3|4456.3|37
1629873900000|2021-08-25 06:45:00|4490.3|4478.3|4486.8|4474.8|4492.3|4480.3|4484.3|4472.3|82
1629874200000|2021-08-25 06:50:00|4484.8|4472.8|4494.8|4482.8|4496.3|4484.3|4483.8|4471.8|241
1629874500000|2021-08-25 06:55:00|4495.3|4483.3|4488.8|4476.8|4496.3|4484.3|4482.3|4470.3|80
1629874800000|2021-08-25 07:00:00|4487.8|4475.8|4494.3|4482.3|4498.3|4486.3|4487.8|4475.8|37
1629875100000|2021-08-25 07:05:00|4492.3|4480.3|4487.3|4475.3|4493.3|4481.3|4487.3|4475.3|61
1629875400000|2021-08-25 07:10:00|4486.8|4474.8|4480.3|4468.3|4487.3|4475.3|4477.3|4465.3|9
1629875700000|2021-08-25 07:15:00|4479.8|4467.8|4475.7|4463.7|4482.8|4470.8|4475.3|4463.3|103
1629876000000|2021-08-25 07:20:00|4476.2|4464.2|4486.7|4474.7|4489.2|4477.2|4476.2|4464.2|54
1629876300000|2021-08-25 07:25:00|4486.8|4474.8|4493.2|4481.2|4495.7|4483.7|4486.2|4474.2|17
1629876600000|2021-08-25 07:30:00|4492.7|4480.7|4483.2|4471.2|4493.7|4481.7|4481.2|4469.2|30
1629876900000|2021-08-25 07:35:00|4482.2|4470.2|4480.7|4468.7|4482.2|4470.2|4473.7|4461.7|24
1629877200000|2021-08-25 07:40:00|4481.2|4469.2|4479.2|4467.2|4481.7|4469.7|4476.7|4464.7|18
1629877500000|2021-08-25 07:45:00|4478.7|4466.7|4482.7|4470.7|4484.2|4472.2|4476.2|4464.2|12
1629877800000|2021-08-25 07:50:00|4483.2|4471.2|4481.7|4469.7|4483.2|4471.2|4479.2|4467.2|0
1629878100000|2021-08-25 07:55:00|4482.2|4470.2|4485.7|4473.7|4488.2|4476.2|4481.7|4469.7|10
1629878400000|2021-08-25 08:00:00|4486.7|4474.7|4481.1|4469.1|4488.2|4476.2|4480.2|4468.2|2
1629878700000|2021-08-25 08:05:00|4480.6|4468.6|4478.1|4466.1|4480.6|4468.6|4476.1|4464.1|39
1629879000000|2021-08-25 08:10:00|4478.6|4466.6|4486.6|4474.6|4488.1|4476.1|4478.6|4466.6|3
1629879300000|2021-08-25 08:15:00|4487.1|4475.1|4484.6|4472.6|4498.6|4486.6|4483.1|4471.1|24
1629879600000|2021-08-25 08:20:00|4483.6|4471.6|4475.1|4463.1|4483.6|4471.6|4472.1|4460.1|45
1629879900000|2021-08-25 08:25:00|4475.6|4463.6|4473.1|4461.1|4477.1|4465.1|4473.1|4461.1|8
1629880200000|2021-08-25 08:30:00|4473.6|4461.6|4467.5|4455.5|4477.1|4465.1|4466.5|4454.5|19
1629880500000|2021-08-25 08:35:00|4466.5|4454.5|4468|4456|4474.5|4462.5|4463|4451|10
1629880800000|2021-08-25 08:40:00|4467|4455|4456|4444|4467.5|4455.5|4453.5|4441.5|72
1629881100000|2021-08-25 08:45:00|4455|4443|4457|4445|4457.5|4445.5|4452.5|4440.5|104
1629881400000|2021-08-25 08:50:00|4456.5|4444.5|4453.5|4441.5|4456.5|4444.5|4452.5|4440.5|8
1629881700000|2021-08-25 08:55:00|4453|4441|4458|4446|4460|4448|4452|4440|37
1629882000000|2021-08-25 09:00:00|4457|4445|4464.5|4452.5|4467.5|4455.5|4453.5|4441.5|78
1629882300000|2021-08-25 09:05:00|4464|4452|4468.5|4456.5|4469|4457|4463|4451|2
1629882600000|2021-08-25 09:10:00|4468|4456|4466.5|4454.5|4469|4457|4465.5|4453.5|7
1629882900000|2021-08-25 09:15:00|4466|4454|4461.9|4449.9|4467|4455|4460.9|4448.9|54
1629883200000|2021-08-25 09:20:00|4461.4|4449.4|4416.9|4404.9|4462.4|4450.4|4416.9|4404.9|59
1629883500000|2021-08-25 09:25:00|4417.4|4405.4|4437.9|4425.9|4439.9|4427.9|4416.4|4404.4|46
1629883800000|2021-08-25 09:30:00|4437.4|4425.4|4434.9|4422.9|4439.4|4427.4|4428.4|4416.4|23
1629884100000|2021-08-25 09:35:00|4435.4|4423.4|4437.4|4425.4|4439.9|4427.9|4432.4|4420.4|41
1629884400000|2021-08-25 09:40:00|4437.9|4425.9|4449.8|4437.8|4452.8|4440.8|4436.9|4424.9|202
1629884700000|2021-08-25 09:45:00|4450.8|4438.8|4464.3|4452.3|4464.8|4452.8|4449.3|4437.3|22
1629885000000|2021-08-25 09:50:00|4463.8|4451.8|4469.3|4457.3|4470.3|4458.3|4457.8|4445.8|61
1629885300000|2021-08-25 09:55:00|4468.3|4456.3|4479.3|4463.3|4493.8|4481.8|4467.3|4455.3|188
1629945000000|2021-08-26 02:30:00|4492.2|4480.2|4485.8|4473.8|4499.7|4487.7|4481.2|4469.2|52
1629945300000|2021-08-26 02:35:00|4486.3|4474.3|4493.8|4481.8|4497.4|4485.4|4485.8|4473.8|33
1629945600000|2021-08-26 02:40:00|4494.3|4482.3|4483.8|4471.8|4498.9|4486.9|4480.8|4468.8|16
1629945900000|2021-08-26 02:45:00|4483.3|4471.3|4488.8|4476.8|4489.4|4477.4|4481.8|4469.8|2
1629946200000|2021-08-26 02:50:00|4488.9|4476.9|4482.9|4470.9|4489.4|4477.4|4480.8|4468.8|23
1629946500000|2021-08-26 02:55:00|4482.4|4470.4|4489.3|4477.3|4489.3|4477.3|4482.4|4470.4|24
1629946800000|2021-08-26 03:00:00|4488.8|4476.8|4463.4|4451.4|4489.3|4477.3|4460.4|4448.4|111
1629947100000|2021-08-26 03:05:00|4462.9|4450.9|4469.9|4457.9|4473.9|4461.9|4460.9|4448.9|4
1629947400000|2021-08-26 03:10:00|4469.4|4457.4|4478.7|4466.7|4480.7|4468.7|4468.9|4456.9|31
1629947700000|2021-08-26 03:15:00|4479.7|4467.7|4481.7|4469.7|4482.7|4470.7|4472.2|4460.2|104
1629948000000|2021-08-26 03:20:00|4482.7|4470.7|4480.6|4468.6|4484.7|4472.7|4478.6|4466.6|16
1629948300000|2021-08-26 03:25:00|4479.7|4467.7|4477.2|4465.2|4480.6|4468.6|4475.1|4463.1|71
1629948600000|2021-08-26 03:30:00|4477.7|4465.7|4474.2|4462.2|4479.6|4467.6|4473.2|4461.2|50
1629948900000|2021-08-26 03:35:00|4473.7|4461.7|4462.6|4450.6|4474.2|4462.2|4459.6|4447.6|45
1629949200000|2021-08-26 03:40:00|4462.1|4450.1|4464.6|4452.6|4465.1|4453.1|4457.2|4445.2|28
1629949500000|2021-08-26 03:45:00|4465.1|4453.1|4463.6|4451.6|4465.1|4453.1|4461.6|4449.6|1
1629949800000|2021-08-26 03:50:00|4464.1|4452.1|4462.6|4450.6|4465.1|4453.1|4461.6|4449.6|4
1629950100000|2021-08-26 03:55:00|4464.6|4452.6|4472.1|4460.1|4474.6|4462.6|4464.6|4452.6|63
1629950400000|2021-08-26 04:00:00|4471.6|4459.6|4474.1|4462.1|4475.1|4463.1|4471.2|4459.2|52
1629950700000|2021-08-26 04:05:00|4473.6|4461.6|4473.1|4461.1|4474.1|4462.1|4471.6|4459.6|19
1629951000000|2021-08-26 04:10:00|4472.6|4460.6|4471.1|4459.1|4473.6|4461.6|4471.1|4459.1|7
1629951300000|2021-08-26 04:15:00|4474|4462|4461.6|4449.6|4474|4462|4452.6|4440.6|100
1629951600000|2021-08-26 04:20:00|4462.1|4450.1|4471.1|4459.1|4471.1|4459.1|4459.2|4447.2|86
1629951900000|2021-08-26 04:25:00|4471.2|4459.2|4473.6|4461.6|4473.7|4461.7|4467.6|4455.6|9
1629959400000|2021-08-26 06:30:00|4488.4|4476.4|4486.7|4474.7|4491.3|4479.3|4476.9|4460.5|73
1629959700000|2021-08-26 06:35:00|4487.2|4475.2|4469.2|4457.2|4487.7|4475.7|4467.7|4455.7|7
1629960000000|2021-08-26 06:40:00|4469.7|4457.7|4451.7|4439.7|4473.2|4461.2|4440.2|4428.2|119
1629960300000|2021-08-26 06:45:00|4451.2|4439.2|4438.2|4426.2|4452.7|4440.7|4429.2|4417.2|62
1629960600000|2021-08-26 06:50:00|4437.7|4425.7|4446.1|4434.1|4449.7|4437.7|4437.2|4425.2|178
1629960900000|2021-08-26 06:55:00|4446.7|4434.7|4466.2|4454.2|4466.2|4454.2|4446.2|4434.2|158
1629961200000|2021-08-26 07:00:00|4465.7|4453.7|4475.6|4463.6|4479.6|4467.6|4465.2|4453.2|108
1629961500000|2021-08-26 07:05:00|4474.6|4462.6|4473.1|4461.1|4479.1|4467.1|4468.7|4456.7|13
1629961800000|2021-08-26 07:10:00|4472.6|4460.6|4473.1|4461.1|4477.1|4465.1|4469.1|4457.1|11
1629962100000|2021-08-26 07:15:00|4474.1|4462.1|4485.6|4473.6|4486.1|4474.1|4471.6|4459.6|36
1629962400000|2021-08-26 07:20:00|4486.1|4474.1|4476.6|4464.6|4486.1|4474.1|4475.1|4463.1|3
1629962700000|2021-08-26 07:25:00|4477.5|4465.5|4483.6|4471.6|4486.6|4474.6|4477.5|4465.5|10
1629963000000|2021-08-26 07:30:00|4484.1|4472.1|4483.1|4471.1|4487.6|4475.6|4482.6|4470.6|17
1629963300000|2021-08-26 07:35:00|4482.6|4470.6|4487.1|4475.1|4496.6|4484.6|4482.6|4470.6|54
1629963600000|2021-08-26 07:40:00|4486.6|4474.6|4479.1|4467.1|4487.1|4475.1|4475.1|4463.1|26
1629963900000|2021-08-26 07:45:00|4479.5|4467.5|4472.6|4460.6|4481.6|4469.6|4471.1|4459.1|2
1629964200000|2021-08-26 07:50:00|4473|4461|4474.5|4462.5|4479.1|4467.1|4472.5|4460.5|10
1629964500000|2021-08-26 07:55:00|4474.1|4462.1|4485.1|4473.1|4485.6|4473.6|4473.5|4461.5|6
1629964800000|2021-08-26 08:00:00|4487|4475|4494.1|4482.1|4495.6|4483.6|4487|4475|46
1629965100000|2021-08-26 08:05:00|4494.6|4482.6|4492|4480|4501.6|4489.6|4485|4473|66
1629965400000|2021-08-26 08:10:00|4491.5|4479.5|4495.5|4483.5|4497|4485|4486.5|4474.5|25
1629965700000|2021-08-26 08:15:00|4495|4483|4505.6|4493.6|4508|4496|4494.5|4482.5|130
1629966000000|2021-08-26 08:20:00|4507.5|4495.5|4518|4506|4518|4506|4507|4495|144
1629966300000|2021-08-26 08:25:00|4517|4505|4508|4496|4519.6|4507.6|4504.5|4492.5|31
1629966600000|2021-08-26 08:30:00|4508.4|4496.4|4505.4|4493.4|4512.5|4500.5|4502.9|4490.9|63
1629966900000|2021-08-26 08:35:00|4503|4491|4499|4487|4504|4492|4495.5|4483.5|106
1629967200000|2021-08-26 08:40:00|4498|4486|4499.5|4487.5|4506|4494|4497|4485|43
1629967500000|2021-08-26 08:45:00|4500|4488|4505|4493|4510|4498|4500|4488|34
1629967800000|2021-08-26 08:50:00|4505.5|4493.5|4511|4499|4512.5|4500.5|4503|4491|10
1629968100000|2021-08-26 08:55:00|4510|4498|4515|4503|4516.5|4504.5|4508.9|4496.9|21
1629968400000|2021-08-26 09:00:00|4515.4|4503.4|4483.6|4471.6|4515.5|4503.5|4483.1|4471.1|113
1629968700000|2021-08-26 09:05:00|4482.7|4470.7|4495.5|4483.5|4496|4484|4478.7|4466.7|19
1629969000000|2021-08-26 09:10:00|4496|4484|4500|4488|4502.5|4490.5|4495.5|4483.5|11
1629969300000|2021-08-26 09:15:00|4498|4486|4491.5|4479.5|4498|4486|4490.5|4478.5|5
1629969600000|2021-08-26 09:20:00|4491|4479|4491.5|4479.5|4495|4483|4491|4479|0
1629969900000|2021-08-26 09:25:00|4490.5|4478.5|4485.5|4473.5|4493|4481|4485|4473|6
1629970200000|2021-08-26 09:30:00|4485|4473|4491.5|4479.5|4491.5|4479.5|4482|4470|9
1629970500000|2021-08-26 09:35:00|4491|4479|4500.5|4488.5|4502|4490|4491|4479|38
1629970800000|2021-08-26 09:40:00|4500|4488|4497.5|4485.5|4502.5|4490.5|4495.4|4483.4|37
1629971100000|2021-08-26 09:45:00|4497.9|4485.9|4495|4483|4499.5|4487.5|4489|4477|16
1629971400000|2021-08-26 09:50:00|4494.4|4482.4|4494|4482|4498.5|4486.5|4493.5|4481.5|10
1629971700000|2021-08-26 09:55:00|4494.5|4482.5|4495.9|4483.9|4503|4491|4494.5|4482.5|153
1630031400000|2021-08-27 02:30:00|4437|4425|4441.8|4429.8|4447.8|4435.8|4431.5|4419.5|39
1630031700000|2021-08-27 02:35:00|4442.3|4430.3|4470.1|4458.1|4470.6|4458.6|4441.8|4429.8|134
1630032000000|2021-08-27 02:40:00|4469.2|4457.2|4451.6|4439.6|4474.2|4462.2|4450.2|4438.2|85
1630032300000|2021-08-27 02:45:00|4452.1|4440.1|4447.6|4435.6|4454.7|4442.7|4446.9|4434.9|25
1630032600000|2021-08-27 02:50:00|4448.5|4436.5|4449|4437|4460.4|4448.4|4447|4435|16
1630032900000|2021-08-27 02:55:00|4449.5|4437.5|4442.3|4430.3|4456.5|4444.5|4439.4|4427.4|75
1630033200000|2021-08-27 03:00:00|4441.8|4429.8|4465.9|4453.9|4467.4|4455.4|4440.5|4428.5|48
1630033500000|2021-08-27 03:05:00|4465.4|4453.4|4465.1|4453.1|4469.4|4457.4|4462|4450|200
1630033800000|2021-08-27 03:10:00|4464.5|4452.5|4461.6|4449.6|4464.5|4452.5|4453.6|4441.6|63
1630034100000|2021-08-27 03:15:00|4460.7|4448.7|4488.1|4476.1|4490.1|4478.1|4459.1|4447.1|61
1630034400000|2021-08-27 03:20:00|4487.6|4475.6|4469.6|4457.6|4490.1|4478.1|4467.2|4455.2|11
1630034700000|2021-08-27 03:25:00|4470|4458|4477.1|4465.1|4477.1|4465.1|4463.6|4451.6|8
1630035000000|2021-08-27 03:30:00|4477.5|4465.5|4475.6|4463.6|4479.1|4467.1|4472.1|4460.1|5
1630035300000|2021-08-27 03:35:00|4475.1|4463.1|4474|4462|4476.6|4464.6|4468.5|4456.5|24
1630035600000|2021-08-27 03:40:00|4473.5|4461.5|4476.7|4464.7|4482.2|4470.2|4473.5|4461.5|139
1630035900000|2021-08-27 03:45:00|4477.1|4465.1|4477.7|4465.7|4482.2|4470.2|4475.2|4463.2|28
1630036200000|2021-08-27 03:50:00|4478.2|4466.2|4472.8|4460.8|4478.7|4466.7|4472.2|4460.2|5
1630036500000|2021-08-27 03:55:00|4473.7|4461.7|4477.7|4465.7|4481.8|4469.8|4473.7|4461.7|44
1630036800000|2021-08-27 04:00:00|4478.2|4466.2|4469.7|4457.7|4478.2|4466.2|4469.1|4457.1|20
1630037100000|2021-08-27 04:05:00|4470.6|4458.6|4470.5|4458.5|4479.6|4467.6|4470.1|4458.1|11
1630037400000|2021-08-27 04:10:00|4470.1|4458.1|4473|4461|4473|4461|4463.9|4451.9|13
1630037700000|2021-08-27 04:15:00|4473.5|4461.5|4476|4464|4476|4464|4471.5|4459.5|2
1630038000000|2021-08-27 04:20:00|4476.5|4464.5|4464.5|4452.5|4477|4465|4462.1|4450.1|46
1630038300000|2021-08-27 04:25:00|4465|4453|4468.6|4456.6|4470.5|4458.5|4463.5|4451.5|28
1630045800000|2021-08-27 06:30:00|4463.7|4451.7|4454.9|4442.9|4465.2|4453.2|4451.3|4439.3|259
1630046100000|2021-08-27 06:35:00|4454.8|4442.8|4456.4|4444.4|4467.7|4455.7|4452.2|4440.2|161
1630046400000|2021-08-27 06:40:00|4455.9|4443.9|4462.9|4450.9|4468.9|4456.9|4453.8|4441.8|34
1630046700000|2021-08-27 06:45:00|4463|4451|4469.6|4457.6|4470.1|4458.1|4461.5|4449.5|78
1630047000000|2021-08-27 06:50:00|4470.1|4458.1|4462.3|4450.3|4470.1|4458.1|4462.3|4450.3|180
1630047300000|2021-08-27 06:55:00|4463.2|4451.2|4466.3|4454.3|4468.3|4456.3|4461.2|4449.2|89
1630047600000|2021-08-27 07:00:00|4465.8|4453.8|4461.4|4449.4|4466.3|4454.3|4460.3|4448.3|56
1630047900000|2021-08-27 07:05:00|4461.8|4449.8|4466.4|4454.4|4470.5|4458.5|4461.8|4449.8|31
1630048200000|2021-08-27 07:10:00|4465.9|4453.9|4473.8|4461.8|4477.4|4465.4|4465.9|4453.9|137
1630048500000|2021-08-27 07:15:00|4472.8|4460.8|4476.2|4464.2|4476.3|4464.3|4468.3|4452.3|209
1630048800000|2021-08-27 07:20:00|4475.8|4463.8|4472.8|4460.8|4475.8|4463.8|4468.8|4456.8|101
1630049100000|2021-08-27 07:25:00|4472.3|4460.3|4472.6|4460.6|4475.2|4463.2|4469.7|4457.7|28
1630049400000|2021-08-27 07:30:00|4472.1|4460.1|4476.8|4464.8|4477.3|4465.3|4471.6|4459.6|18
1630049700000|2021-08-27 07:35:00|4476.7|4464.7|4463.6|4451.6|4477.7|4465.7|4463|4451|74
1630050000000|2021-08-27 07:40:00|4463.1|4451.1|4458.2|4446.2|4463.6|4451.6|4458.2|4446.2|226
1630050300000|2021-08-27 07:45:00|4459.2|4447.2|4460.6|4448.6|4463.3|4451.3|4458|4446|117
1630050600000|2021-08-27 07:50:00|4461.2|4449.2|4460.1|4448.1|4463.7|4451.7|4459.6|4447.6|21
1630050900000|2021-08-27 07:55:00|4459.6|4447.6|4458.1|4446.1|4462.7|4450.7|4458.1|4446.1|134
1630051200000|2021-08-27 08:00:00|4458.6|4446.6|4462.7|4450.7|4463.2|4451.2|4458.6|4446.6|44
1630051500000|2021-08-27 08:05:00|4461.8|4449.8|4453.9|4441.9|4463.6|4451.6|4453.8|4441.8|179
1630051800000|2021-08-27 08:10:00|4454.4|4442.4|4455|4443|4458.5|4446.5|4453.8|4441.8|32
1630052100000|2021-08-27 08:15:00|4453.9|4441.9|4448.3|4436.3|4454.9|4442.9|4448.3|4436.3|100
1630052400000|2021-08-27 08:20:00|4448.4|4436.4|4455.8|4443.8|4462.2|4450.2|4447.9|4435.9|11
1630052700000|2021-08-27 08:25:00|4456.3|4444.3|4449|4437|4456.4|4444.4|4448.9|4436.9|56
1630053000000|2021-08-27 08:30:00|4448.4|4436.4|4447.9|4435.9|4455|4443|4446.4|4434.4|92
1630053300000|2021-08-27 08:35:00|4448.3|4436.3|4447.9|4435.9|4452.4|4440.4|4447.9|4435.9|4
1630053600000|2021-08-27 08:40:00|4448.4|4436.4|4454.5|4442.5|4456.5|4444.5|4448.4|4436.4|50
1630053900000|2021-08-27 08:45:00|4455|4443|4452|4440|4457|4445|4451|4439|2
1630054200000|2021-08-27 08:50:00|4452.6|4440.6|4455.5|4443.5|4456|4444|4450|4438|3
1630054500000|2021-08-27 08:55:00|4455|4443|4450.5|4438.5|4455|4443|4448.5|4436.5|4
1630054800000|2021-08-27 09:00:00|4450|4438|4448.9|4436.9|4450.9|4438.9|4447.9|4435.9|61
1630055100000|2021-08-27 09:05:00|4449.5|4437.5|4448.5|4436.5|4451|4439|4448.4|4436.4|25
1630055400000|2021-08-27 09:10:00|4448.4|4436.4|4451.5|4439.5|4451.5|4439.5|4447.9|4435.9|20
1630055700000|2021-08-27 09:15:00|4452.4|4440.4|4457|4445|4457.5|4445.5|4451.9|4439.9|24
1630056000000|2021-08-27 09:20:00|4456.9|4444.9|4453.3|4441.3|4456.9|4444.9|4449.9|4437.9|28
1630056300000|2021-08-27 09:25:00|4453.9|4441.9|4452.2|4440.2|4456.4|4444.4|4451.2|4439.2|52
1630056600000|2021-08-27 09:30:00|4451.8|4439.8|4448.2|4436.2|4451.8|4439.8|4447.8|4435.8|10
1630056900000|2021-08-27 09:35:00|4447.7|4435.7|4446.5|4434.5|4447.7|4435.7|4444.7|4432.7|183
1630057200000|2021-08-27 09:40:00|4445.1|4433.1|4446.1|4434.1|4450.7|4438.7|4444.5|4432.5|49
1630057500000|2021-08-27 09:45:00|4445.6|4433.6|4444.1|4432.1|4446.6|4434.6|4443.5|4431.5|29
1630057800000|2021-08-27 09:50:00|4443.5|4431.5|4446|4434|4446.5|4434.5|4442.4|4430.4|141
1630058100000|2021-08-27 09:55:00|4446.5|4434.5|4438.4|4426.4|4446.5|4434.5|4437.8|4425.8|449
1630290600000|2021-08-30 02:30:00|4447|4435|4467.4|4455.4|4470.6|4458.6|4438|4418|130
1630290900000|2021-08-30 02:35:00|4467.5|4455.5|4451.9|4439.9|4467.5|4455.5|4448.9|4436.9|147
1630291200000|2021-08-30 02:40:00|4451.4|4439.4|4458|4446|4461.5|4449.5|4449.3|4437.3|161
1630291500000|2021-08-30 02:45:00|4457.9|4445.9|4466.7|4454.7|4468.3|4456.3|4454.8|4442.8|67
1630291800000|2021-08-30 02:50:00|4466.8|4454.8|4465.6|4453.6|4468.7|4456.7|4459.2|4447.2|123
1630292100000|2021-08-30 02:55:00|4465.1|4453.1|4459|4447|4465.1|4453.1|4455.5|4443.5|136
1630292400000|2021-08-30 03:00:00|4460.4|4448.4|4459|4447|4460.5|4448.5|4456|4444|24
1630292700000|2021-08-30 03:05:00|4457.2|4445.2|4453.3|4441.3|4461.2|4449.2|4453.2|4441.2|67
1630293000000|2021-08-30 03:10:00|4453.4|4441.4|4443.5|4431.5|4454.4|4442.4|4440.5|4428.5|29
1630293300000|2021-08-30 03:15:00|4443|4431|4425.4|4413.4|4443|4431|4412.7|4400.7|93
1630293600000|2021-08-30 03:20:00|4425.2|4413.2|4443.2|4431.2|4443.2|4431.2|4424.2|4412.2|13
1630293900000|2021-08-30 03:25:00|4443.6|4431.6|4441.2|4429.2|4446.6|4434.6|4439.4|4427.4|26
1630294200000|2021-08-30 03:30:00|4440.8|4428.8|4437.7|4425.7|4443.2|4431.2|4436.2|4424.2|0
1630294500000|2021-08-30 03:35:00|4437.2|4425.2|4439.2|4427.2|4439.7|4427.7|4436.2|4424.2|0
1630294800000|2021-08-30 03:40:00|4439.6|4427.6|4443.7|4431.7|4445.2|4433.2|4439.6|4427.6|0
1630295100000|2021-08-30 03:45:00|4445.6|4433.6|4440.9|4428.9|4445.6|4433.6|4439.5|4427.5|11
1630295400000|2021-08-30 03:50:00|4441|4429|4444.4|4432.4|4448|4436|4440.7|4428.7|0
1630295700000|2021-08-30 03:55:00|4442.9|4430.9|4442.5|4430.5|4444|4432|4440.8|4428.8|1
1630296000000|2021-08-30 04:00:00|4443|4431|4442.4|4430.4|4443.5|4431.5|4425.4|4413.4|109
1630296300000|2021-08-30 04:05:00|4442.9|4430.9|4442|4430|4444.9|4432.9|4438.8|4426.8|2
1630296600000|2021-08-30 04:10:00|4441.9|4429.9|4441.3|4429.3|4443.9|4431.9|4439.9|4427.9|0
1630296900000|2021-08-30 04:15:00|4440.9|4428.9|4442.3|4430.3|4442.3|4430.3|4436.2|4424.2|1
1630297200000|2021-08-30 04:20:00|4441.8|4429.8|4444.3|4432.3|4447.3|4435.3|4441.3|4429.3|4
1630297500000|2021-08-30 04:25:00|4443.7|4431.7|4443.8|4431.8|4443.9|4431.9|4440.1|4428.1|9
1630305000000|2021-08-30 06:30:00|4422.8|4410.8|4425.3|4413.3|4430|4418|4419|4407|101
1630305300000|2021-08-30 06:35:00|4425.2|4413.2|4424.4|4412.4|4433.3|4421.3|4421.7|4409.7|125
1630305600000|2021-08-30 06:40:00|4424.5|4412.5|4429.5|4417.5|4429.5|4417.5|4423.2|4411.2|51
1630305900000|2021-08-30 06:45:00|4429.4|4417.4|4427.4|4415.4|4429.5|4417.5|4424.1|4412.1|22
1630306200000|2021-08-30 06:50:00|4427.2|4415.2|4423|4411|4428.1|4416.1|4419.5|4407.5|114
1630306500000|2021-08-30 06:55:00|4423.5|4411.5|4426.1|4414.1|4429.4|4417.4|4423|4411|30
1630306800000|2021-08-30 07:00:00|4426|4414|4426.6|4414.6|4427.2|4415.2|4423.1|4411.1|7
1630307100000|2021-08-30 07:05:00|4426.1|4414.1|4397.4|4385.4|4426.1|4414.1|4392.9|4380.9|20
1630307400000|2021-08-30 07:10:00|4397.9|4385.9|4388.9|4376.9|4402.9|4390.9|4388.7|4376.7|58
1630307700000|2021-08-30 07:15:00|4388.4|4376.4|4390.2|4378.2|4392.9|4380.9|4387.8|4375.8|33
1630308000000|2021-08-30 07:20:00|4389.7|4377.7|4392.4|4380.4|4393|4381|4388.5|4376.5|26
1630308300000|2021-08-30 07:25:00|4392.5|4380.5|4383.1|4371.1|4393|4381|4380.4|4368.4|91
1630308600000|2021-08-30 07:30:00|4383.7|4371.7|4374.4|4362.4|4383.7|4371.7|4374.4|4362.4|89
1630308900000|2021-08-30 07:35:00|4374.8|4362.8|4381.3|4369.3|4381.8|4369.8|4372.3|4360.3|131
1630309200000|2021-08-30 07:40:00|4381.2|4369.2|4383.9|4371.9|4383.9|4371.9|4374.6|4362.6|20
1630309500000|2021-08-30 07:45:00|4383.4|4371.4|4376.7|4364.7|4383.4|4371.4|4376.6|4364.6|57
1630309800000|2021-08-30 07:50:00|4374.7|4362.7|4367|4355|4376.1|4364.1|4361.9|4349.9|419
1630310100000|2021-08-30 07:55:00|4366.2|4354.2|4371|4359|4374.5|4362.5|4361.4|4349.4|6
1630310400000|2021-08-30 08:00:00|4370.5|4358.5|4376.6|4364.6|4377.1|4365.1|4366.5|4354.5|6
1630310700000|2021-08-30 08:05:00|4376.2|4364.2|4375|4363|4376.2|4364.2|4370.5|4358.5|0
1630311000000|2021-08-30 08:10:00|4374.5|4362.5|4382|4370|4382|4370|4374.5|4362.5|16
1630311300000|2021-08-30 08:15:00|4382.4|4370.4|4384.8|4372.8|4388.9|4376.9|4380.4|4368.4|6
1630311600000|2021-08-30 08:20:00|4384.4|4372.4|4382.4|4370.4|4387.4|4375.4|4382.4|4370.4|3
1630311900000|2021-08-30 08:25:00|4380.4|4368.4|4377.9|4365.9|4380.4|4368.4|4374.4|4362.4|2
1630312200000|2021-08-30 08:30:00|4377.4|4365.4|4372.9|4360.9|4377.4|4365.4|4366.4|4354.4|0
1630312500000|2021-08-30 08:35:00|4373|4361|4373.9|4361.9|4378.9|4366.9|4365.4|4353.4|30
1630312800000|2021-08-30 08:40:00|4373.5|4361.5|4367.6|4355.6|4376.9|4364.9|4366.7|4354.7|29
1630313100000|2021-08-30 08:45:00|4367.5|4355.5|4366|4354|4369.1|4357.1|4365|4353|34
1630313400000|2021-08-30 08:50:00|4366.5|4354.5|4369.1|4357.1|4369.1|4357.1|4362.5|4350.5|24
1630313700000|2021-08-30 08:55:00|4368.6|4356.6|4366.6|4354.6|4369|4357|4365.3|4353.3|10
1630314000000|2021-08-30 09:00:00|4366.4|4354.4|4358.2|4346.2|4366.5|4354.5|4357.7|4345.7|84
1630314300000|2021-08-30 09:05:00|4358.3|4346.3|4362.8|4350.8|4367.3|4355.3|4358.3|4346.3|19
1630314600000|2021-08-30 09:10:00|4364.3|4352.3|4363.7|4351.7|4368.2|4356.2|4360.4|4348.4|15
1630314900000|2021-08-30 09:15:00|4363.8|4351.8|4366.8|4354.8|4368.3|4356.3|4363.3|4351.3|31
1630315200000|2021-08-30 09:20:00|4367.3|4355.3|4370|4358|4377.2|4365.2|4366.8|4354.8|66
1630315500000|2021-08-30 09:25:00|4370.4|4358.4|4358.3|4346.3|4370.9|4358.9|4357.7|4345.7|42
1630315800000|2021-08-30 09:30:00|4358.7|4346.7|4359.7|4347.7|4361.5|4349.5|4356.5|4344.5|98
1630316100000|2021-08-30 09:35:00|4359.6|4347.6|4358.5|4346.5|4360.6|4348.6|4357.6|4345.6|77
1630316400000|2021-08-30 09:40:00|4358|4346|4370.5|4358.5|4375.9|4363.9|4357.5|4345.5|68
1630316700000|2021-08-30 09:45:00|4368.6|4356.6|4359.5|4347.5|4368.6|4356.6|4355.7|4343.7|74
1630317000000|2021-08-30 09:50:00|4359.4|4347.4|4355.2|4343.2|4360.9|4348.9|4353|4341|124
1630317300000|2021-08-30 09:55:00|4355.6|4343.6|4358.8|4346.8|4360.9|4348.8|4338.5|4326.5|378
1630463400000|2021-09-01 02:30:00|4292.5|4280.5|4319.9|4307.9|4320.4|4308.4|4288.8|4276.8|81
1630463700000|2021-09-01 02:35:00|4320.4|4308.4|4309|4297|4329.1|4317.1|4308.4|4296.4|162
1630464000000|2021-09-01 02:40:00|4308.9|4296.9|4303.2|4291.2|4309.3|4297.3|4298.4|4286.4|88
1630464300000|2021-09-01 02:45:00|4305.5|4293.5|4309.5|4297.5|4317|4305|4305.5|4293.5|23
1630464600000|2021-09-01 02:50:00|4308|4296|4311.1|4299.1|4316.6|4304.6|4308|4296|77
1630464900000|2021-09-01 02:55:00|4310.9|4298.9|4324.7|4312.7|4326.8|4314.8|4308.6|4296.6|57
1630465200000|2021-09-01 03:00:00|4325.3|4313.3|4338.2|4326.2|4340.8|4328.8|4325.3|4313.3|37
1630465500000|2021-09-01 03:05:00|4338.7|4326.7|4313.8|4301.8|4338.8|4326.8|4309.8|4297.8|17
1630465800000|2021-09-01 03:10:00|4313.6|4301.6|4317.5|4305.5|4318.1|4306.1|4310.1|4298.1|20
1630466100000|2021-09-01 03:15:00|4317.1|4305.1|4320.6|4308.6|4322.6|4310.6|4312.6|4300.6|7
1630466400000|2021-09-01 03:20:00|4320.1|4308.1|4318.4|4306.4|4332.5|4320.5|4317.4|4305.4|28
1630466700000|2021-09-01 03:25:00|4317.9|4305.9|4325.4|4313.4|4328.4|4316.4|4317.9|4305.9|0
1630467000000|2021-09-01 03:30:00|4324.9|4312.9|4321.3|4309.3|4325.9|4313.9|4318.5|4306.5|1
1630467300000|2021-09-01 03:35:00|4320.8|4308.8|4321.4|4309.4|4329.8|4317.8|4319.5|4307.5|0
1630467600000|2021-09-01 03:40:00|4321.3|4309.3|4313.9|4301.9|4321.9|4309.9|4313.4|4301.4|3
1630467900000|2021-09-01 03:45:00|4314.4|4302.4|4321.9|4309.9|4326.4|4314.4|4314.4|4302.4|3
1630468200000|2021-09-01 03:50:00|4322.3|4310.3|4321.3|4309.3|4327|4315|4318.9|4306.9|13
1630468500000|2021-09-01 03:55:00|4321.8|4309.8|4323.7|4311.7|4324.7|4312.7|4320.8|4308.8|4
1630468800000|2021-09-01 04:00:00|4323.3|4311.3|4316|4304|4325.2|4313.2|4315.1|4303.1|18
1630469100000|2021-09-01 04:05:00|4316.5|4304.5|4324.6|4312.6|4325.1|4313.1|4316.5|4304.5|26
1630469400000|2021-09-01 04:10:00|4323.9|4311.9|4317.6|4305.6|4324.4|4312.4|4317.6|4305.6|31
1630469700000|2021-09-01 04:15:00|4318.5|4306.5|4316.6|4304.6|4318.6|4306.6|4315.6|4303.6|29
1630470000000|2021-09-01 04:20:00|4318.1|4306.1|4320.2|4308.2|4320.4|4308.4|4318.1|4306.1|81
1630470300000|2021-09-01 04:25:00|4321.1|4309.1|4318.1|4306.1|4321.6|4309.6|4313.6|4301.6|35
1630477800000|2021-09-01 06:30:00|4306.7|4294.7|4303|4291|4315.6|4303.6|4300.2|4288.2|45
1630478100000|2021-09-01 06:35:00|4303.1|4291.1|4300.3|4288.3|4310.1|4298.1|4294.9|4282.9|366
1630478400000|2021-09-01 06:40:00|4300.7|4288.7|4302.7|4290.7|4309.1|4297.1|4297.5|4285.5|160
1630478700000|2021-09-01 06:45:00|4301.2|4289.2|4304.3|4292.3|4307.9|4295.9|4300.6|4288.6|96
1630479000000|2021-09-01 06:50:00|4303.6|4291.6|4306.2|4294.2|4310.9|4298.9|4302.7|4290.7|76
1630479300000|2021-09-01 06:55:00|4307.2|4295.2|4308.2|4296.2|4309.7|4297.7|4304|4292|13
1630479600000|2021-09-01 07:00:00|4307.3|4295.3|4323.8|4311.8|4324.4|4312.4|4306.3|4294.3|45
1630479900000|2021-09-01 07:05:00|4323.9|4311.9|4331|4319|4331|4319|4320.4|4308.4|17
1630480200000|2021-09-01 07:10:00|4331.1|4319.1|4328.1|4316.1|4331.1|4319.1|4325.1|4313.1|17
1630480500000|2021-09-01 07:15:00|4328.5|4316.5|4328.6|4316.6|4331.2|4319.2|4326.5|4314.5|5
1630480800000|2021-09-01 07:20:00|4329.6|4317.6|4327.6|4315.6|4330.6|4318.6|4325.4|4313.4|23
1630481100000|2021-09-01 07:25:00|4327.2|4315.2|4329.7|4317.7|4329.7|4317.7|4326.3|4314.3|68
1630481400000|2021-09-01 07:30:00|4329.3|4317.3|4330.8|4318.8|4330.8|4318.8|4327.2|4315.2|97
1630481700000|2021-09-01 07:35:00|4330.3|4318.3|4336.4|4324.4|4337.6|4325.6|4330.3|4318.3|28
1630482000000|2021-09-01 07:40:00|4337.1|4325.1|4339|4327|4339.3|4327.3|4334.4|4322.4|122
1630482300000|2021-09-01 07:45:00|4339.3|4327.3|4344|4332|4348|4336|4337.8|4325.8|86
1630482600000|2021-09-01 07:50:00|4343.7|4331.7|4367.1|4355.1|4371.5|4359.5|4343.5|4331.5|159
1630482900000|2021-09-01 07:55:00|4367.6|4355.6|4377.3|4365.3|4377.3|4365.3|4365|4353|62
1630483200000|2021-09-01 08:00:00|4376|4364|4367.7|4355.7|4379.2|4367.2|4366.6|4354.6|20
1630483500000|2021-09-01 08:05:00|4367.6|4355.6|4359.1|4347.1|4368.1|4356.1|4356.1|4344.1|106
1630483800000|2021-09-01 08:10:00|4359.6|4347.6|4360.1|4348.1|4364.7|4352.7|4358.6|4346.6|7
1630484100000|2021-09-01 08:15:00|4359.7|4347.7|4352.9|4340.9|4361.9|4349.9|4352.9|4340.9|33
1630484400000|2021-09-01 08:20:00|4353.3|4341.3|4335.7|4323.7|4353.8|4341.8|4334.8|4322.8|28
1630484700000|2021-09-01 08:25:00|4335.6|4323.6|4327|4315|4336.7|4324.7|4327|4315|67
1630485000000|2021-09-01 08:30:00|4327.2|4315.2|4322.9|4310.9|4336.4|4324.4|4322.8|4310.8|34
1630485300000|2021-09-01 08:35:00|4322.8|4310.8|4321.9|4309.9|4330|4318|4313.6|4301.6|10
1630485600000|2021-09-01 08:40:00|4322.9|4310.9|4317.1|4305.1|4325.8|4313.8|4314.1|4302.1|7
1630485900000|2021-09-01 08:45:00|4317|4305|4305|4293|4317|4305|4300.2|4288.2|38
1630486200000|2021-09-01 08:50:00|4305.1|4293.1|4308.7|4296.7|4308.7|4296.7|4299.5|4287.5|30
1630486500000|2021-09-01 08:55:00|4311|4299|4306.3|4294.3|4313.5|4301.5|4301.3|4289.3|45
1630486800000|2021-09-01 09:00:00|4306.8|4294.8|4291.8|4279.8|4307.8|4295.8|4288.4|4276.4|97
1630487100000|2021-09-01 09:05:00|4291.3|4279.3|4312.9|4300.9|4316.6|4304.6|4289.7|4277.7|175
1630487400000|2021-09-01 09:10:00|4313.4|4301.4|4295.7|4283.7|4319.9|4307.9|4291|4279|59
1630487700000|2021-09-01 09:15:00|4296.7|4284.7|4301.9|4289.9|4302.4|4290.4|4289.7|4277.7|14
1630488000000|2021-09-01 09:20:00|4300.9|4288.9|4301.3|4289.3|4302.8|4290.8|4293.4|4281.4|2
1630488300000|2021-09-01 09:25:00|4300.5|4288.5|4294|4282|4302.8|4290.8|4290.6|4278.6|18
1630488600000|2021-09-01 09:30:00|4295|4283|4302.1|4290.1|4303.7|4291.7|4293|4281|41
1630488900000|2021-09-01 09:35:00|4302.5|4290.5|4284|4272|4302.5|4290.5|4283.7|4271.7|67
1630489200000|2021-09-01 09:40:00|4284.6|4272.6|4280.5|4268.5|4288.6|4276.6|4276.5|4264.5|320
1630489500000|2021-09-01 09:45:00|4280.1|4268.1|4281.1|4269.1|4284.1|4272.1|4278.6|4266.6|41
1630489800000|2021-09-01 09:50:00|4282.3|4270.3|4277.2|4265.2|4284.4|4272.4|4276.6|4264.6|101
1630490100000|2021-09-01 09:55:00|4277.6|4265.6|4273.2|4261.2|4284.4|4272.4|4273.2|4261.2|153
1630549800000|2021-09-02 02:30:00|4284.3|4272.3|4278.9|4266.9|4294.3|4282.3|4270|4258|69
1630550100000|2021-09-02 02:35:00|4278.7|4266.7|4256|4244|4286.2|4274.2|4254.9|4242.9|285
1630550400000|2021-09-02 02:40:00|4255.9|4243.9|4255.3|4243.3|4263.1|4251.1|4244.9|4232.9|135
1630550700000|2021-09-02 02:45:00|4255.4|4243.4|4269|4257|4269|4257|4249.6|4237.6|222
1630551000000|2021-09-02 02:50:00|4268.5|4256.5|4259.4|4247.4|4273.3|4261.3|4256|4244|28
1630551300000|2021-09-02 02:55:00|4259|4247|4268.4|4256.4|4271.7|4259.7|4250.8|4238.8|54
1630551600000|2021-09-02 03:00:00|4268.5|4256.5|4276.8|4264.8|4278.3|4266.3|4260|4248|85
1630551900000|2021-09-02 03:05:00|4276.4|4264.4|4270.5|4258.5|4277.6|4265.6|4269.4|4257.4|20
1630552200000|2021-09-02 03:10:00|4271.1|4259.1|4260.5|4248.5|4271.5|4259.5|4254.5|4242.5|14
1630552500000|2021-09-02 03:15:00|4260.9|4248.9|4266.6|4254.6|4272.1|4260.1|4256.1|4244.1|16
1630552800000|2021-09-02 03:20:00|4266.9|4254.9|4269.1|4257.1|4273.2|4261.2|4259.7|4247.7|7
1630553100000|2021-09-02 03:25:00|4269.3|4257.3|4274.4|4262.4|4274.8|4262.8|4269.3|4257.3|33
1630553400000|2021-09-02 03:30:00|4274|4262|4275.2|4263.2|4276.3|4264.3|4267.7|4255.7|1
1630553700000|2021-09-02 03:35:00|4275|4263|4272.7|4260.7|4276|4264|4270.5|4258.5|14
1630554000000|2021-09-02 03:40:00|4272.6|4260.6|4271.2|4259.2|4272.6|4260.6|4266|4254|18
1630554300000|2021-09-02 03:45:00|4271.8|4259.8|4271.7|4259.7|4274.1|4262.1|4271.7|4259.7|0
1630554600000|2021-09-02 03:50:00|4273.2|4261.2|4277.6|4265.6|4284.2|4272.2|4272.7|4260.7|33
1630554900000|2021-09-02 03:55:00|4278.1|4266.1|4279.6|4267.6|4281.2|4269.2|4278.1|4266.1|1
1630555200000|2021-09-02 04:00:00|4279.7|4267.7|4281.8|4269.8|4285.5|4273.5|4279.7|4267.7|11
1630555500000|2021-09-02 04:05:00|4282|4270|4277.6|4265.6|4282.8|4270.8|4277.1|4265.1|14
1630555800000|2021-09-02 04:10:00|4277.2|4265.2|4280|4268|4282.5|4270.5|4273.6|4261.6|33
1630556100000|2021-09-02 04:15:00|4280.4|4268.4|4282.9|4270.9|4283.4|4271.4|4278.5|4266.5|10
1630556400000|2021-09-02 04:20:00|4282.8|4270.8|4282.1|4270.1|4283.4|4271.4|4278.8|4266.8|19
1630556700000|2021-09-02 04:25:00|4281.1|4269.1|4285.3|4273.3|4287.4|4275.4|4278.1|4266.1|73
1630564200000|2021-09-02 06:30:00|4303.3|4291.3|4303.8|4291.8|4304.1|4292.1|4285|4273|240
1630564500000|2021-09-02 06:35:00|4303.6|4291.6|4298.8|4286.8|4304.1|4292.1|4292.1|4280.1|47
1630564800000|2021-09-02 06:40:00|4298.5|4286.5|4292.5|4280.5|4305.3|4293.3|4287.4|4275.4|26
1630565100000|2021-09-02 06:45:00|4291.9|4279.9|4277|4265|4294|4282|4276.7|4264.7|13
1630565400000|2021-09-02 06:50:00|4276.9|4264.9|4272.5|4260.5|4279.7|4267.7|4269.5|4257.5|36
1630565700000|2021-09-02 06:55:00|4274|4262|4262.4|4250.4|4277|4265|4260.7|4248.7|56
1630566000000|2021-09-02 07:00:00|4262.7|4250.7|4275.4|4263.4|4276|4264|4261.9|4249.9|55
1630566300000|2021-09-02 07:05:00|4274.9|4262.9|4266.8|4254.8|4275.4|4263.4|4263.3|4251.3|8
1630566600000|2021-09-02 07:10:00|4267.3|4255.3|4275.3|4263.3|4275.3|4263.3|4265.3|4253.3|0
1630566900000|2021-09-02 07:15:00|4275.7|4263.7|4272.5|4260.5|4278|4266|4270.2|4258.2|2
1630567200000|2021-09-02 07:20:00|4273.3|4261.3|4282.9|4270.9|4282.9|4270.9|4272|4260|17
1630567500000|2021-09-02 07:25:00|4282.3|4270.3|4290.3|4278.3|4291.2|4279.2|4277.3|4265.3|44
1630567800000|2021-09-02 07:30:00|4289.9|4277.9|4290.8|4278.8|4291.6|4279.6|4283.9|4271.9|27
1630568100000|2021-09-02 07:35:00|4290.6|4278.6|4297.4|4285.4|4297.4|4285.4|4286.3|4274.3|11
1630568400000|2021-09-02 07:40:00|4297.9|4285.9|4290.7|4278.7|4298|4286|4289.7|4277.7|11
1630568700000|2021-09-02 07:45:00|4290.2|4278.2|4304.2|4292.2|4307.1|4295.1|4290.2|4278.2|153
1630569000000|2021-09-02 07:50:00|4303.9|4291.9|4283|4271|4304.9|4292.9|4279.9|4267.9|193
1630569300000|2021-09-02 07:55:00|4283.4|4271.4|4278.6|4266.6|4288.1|4276.1|4274.3|4262.3|65
1630569600000|2021-09-02 08:00:00|4277.5|4265.5|4268.9|4256.9|4280.5|4268.5|4266.8|4254.8|25
1630569900000|2021-09-02 08:05:00|4269|4257|4269.4|4257.4|4273.8|4261.8|4265.8|4253.8|17
1630570200000|2021-09-02 08:10:00|4268.9|4256.9|4277.4|4265.4|4279.9|4267.9|4268.9|4256.9|1
1630570500000|2021-09-02 08:15:00|4278.1|4266.1|4268.9|4256.9|4286.9|4274.9|4263.5|4251.5|39
1630570800000|2021-09-02 08:20:00|4271.4|4259.4|4267.4|4255.4|4278.4|4266.4|4265.9|4253.9|1
1630571100000|2021-09-02 08:25:00|4267.9|4255.9|4271.2|4259.2|4271.2|4259.2|4264.4|4252.4|1
1630571400000|2021-09-02 08:30:00|4270.8|4258.8|4272.3|4260.3|4272.8|4260.8|4266.8|4254.8|2
1630571700000|2021-09-02 08:35:00|4272.7|4260.7|4283|4271|4291|4279|4272.7|4260.7|64
1630572000000|2021-09-02 08:40:00|4283.5|4271.5|4285.7|4273.7|4288.9|4276.9|4279.7|4267.7|8
1630572300000|2021-09-02 08:45:00|4286.5|4274.5|4278.4|4266.4|4288.9|4276.9|4277|4265|7
1630572600000|2021-09-02 08:50:00|4278.9|4266.9|4283|4271|4287.4|4275.4|4277.9|4265.9|0
1630572900000|2021-09-02 08:55:00|4282.3|4270.3|4278.3|4266.3|4284.8|4272.8|4276.5|4264.5|2
1630573200000|2021-09-02 09:00:00|4278.8|4266.8|4299.2|4287.2|4299.2|4287.2|4278.8|4266.8|22
1630573500000|2021-09-02 09:05:00|4300.1|4288.1|4300.5|4288.5|4301.1|4289.1|4293|4281|54
1630573800000|2021-09-02 09:10:00|4299.7|4287.7|4287.9|4275.9|4299.7|4287.7|4284.9|4272.9|40
1630574100000|2021-09-02 09:15:00|4287.2|4275.2|4294.6|4282.6|4295.9|4283.9|4284.8|4272.8|9
1630574400000|2021-09-02 09:20:00|4294.2|4282.2|4292.9|4280.9|4299.4|4287.4|4287.3|4275.3|11
1630574700000|2021-09-02 09:25:00|4293.4|4281.4|4291.7|4279.7|4296.2|4284.2|4287.5|4275.5|16
1630575000000|2021-09-02 09:30:00|4292.2|4280.2|4303.7|4291.7|4308.7|4296.7|4289.8|4277.8|24
1630575300000|2021-09-02 09:35:00|4302.4|4290.4|4314.6|4302.6|4318.2|4306.2|4302.4|4290.4|33
1630575600000|2021-09-02 09:40:00|4315.6|4303.6|4331.9|4319.9|4332.7|4320.7|4314.3|4302.3|68
1630575900000|2021-09-02 09:45:00|4332|4320|4343|4331|4347.1|4335.1|4331.7|4319.7|86
1630576200000|2021-09-02 09:50:00|4342.5|4330.5|4345.1|4333.1|4346.6|4334.6|4333.9|4321.9|59
1630576500000|2021-09-02 09:55:00|4345.7|4333.7|4332|4320|4356.2|4344.2|4314.3|4300.3|155
1630636200000|2021-09-03 02:30:00|4360.2|4348.2|4368|4356|4375|4363|4355.8|4343.8|70
1630636500000|2021-09-03 02:35:00|4368.2|4356.2|4382.5|4370.5|4384|4372|4367.6|4355.6|183
1630636800000|2021-09-03 02:40:00|4382.9|4370.9|4400.5|4388.5|4402.8|4390.8|4378.9|4366.9|63
1630637100000|2021-09-03 02:45:00|4400.6|4388.6|4397.6|4385.6|4408.3|4396.3|4394.3|4382.3|29
1630637400000|2021-09-03 02:50:00|4397.3|4385.3|4392.3|4380.3|4397.3|4385.3|4386.9|4374.9|10
1630637700000|2021-09-03 02:55:00|4392.1|4380.1|4411.5|4399.5|4411.8|4399.8|4392.1|4380.1|17
1630638000000|2021-09-03 03:00:00|4411.1|4399.1|4425.7|4413.7|4431.2|4419.2|4409.4|4389.4|241
1630638300000|2021-09-03 03:05:00|4426.1|4414.1|4430.4|4418.4|4433.5|4421.5|4425|4413|25
1630638600000|2021-09-03 03:10:00|4430.8|4418.8|4429.1|4417.1|4433.9|4421.9|4418.1|4406.1|13
1630638900000|2021-09-03 03:15:00|4428.7|4416.7|4428.3|4416.3|4431.1|4419.1|4418.6|4406.6|12
1630639200000|2021-09-03 03:20:00|4427.8|4415.8|4425.8|4413.8|4434.3|4422.3|4423.3|4411.3|9
1630639500000|2021-09-03 03:25:00|4426.1|4414.1|4423.7|4411.7|4430.1|4418.1|4422.1|4410.1|11
1630639800000|2021-09-03 03:30:00|4423.1|4411.1|4418.7|4406.7|4425.2|4413.2|4415.7|4403.7|21
1630640100000|2021-09-03 03:35:00|4419.2|4407.2|4429.9|4417.9|4430.3|4418.3|4419.2|4407.2|222
1630640400000|2021-09-03 03:40:00|4430.3|4418.3|4428.1|4416.1|4433.6|4421.6|4427.1|4415.1|57
1630640700000|2021-09-03 03:45:00|4429.1|4417.1|4423.6|4411.6|4433.6|4421.6|4423.6|4411.6|8
1630641000000|2021-09-03 03:50:00|4423.9|4411.9|4431.6|4419.6|4432.6|4420.6|4422.1|4410.1|27
1630641300000|2021-09-03 03:55:00|4431.1|4419.1|4435.1|4423.1|4435.9|4423.9|4429.6|4417.6|27
1630641600000|2021-09-03 04:00:00|4434.9|4422.9|4433.7|4421.7|4435.9|4423.9|4432.1|4420.1|21
1630641900000|2021-09-03 04:05:00|4433.9|4421.9|4432.9|4420.9|4436.9|4424.9|4431.4|4419.4|88
1630642200000|2021-09-03 04:10:00|4433.1|4421.1|4431.4|4419.4|4436.6|4424.6|4430.9|4418.9|14
1630642500000|2021-09-03 04:15:00|4431.6|4419.6|4435.1|4423.1|4436.6|4424.6|4431.2|4419.2|43
1630642800000|2021-09-03 04:20:00|4434.4|4422.4|4435|4423|4435|4423|4431.2|4419.2|11
1630643100000|2021-09-03 04:25:00|4433.6|4421.6|4444.5|4432.5|4444.5|4432.5|4424.8|4404.8|19
1630650600000|2021-09-03 06:30:00|4445.5|4433.5|4442.5|4430.5|4456.5|4444.5|4442.5|4430.5|13
1630650900000|2021-09-03 06:35:00|4442.8|4430.8|4435.8|4423.8|4445.8|4433.8|4432.9|4420.9|24
1630651200000|2021-09-03 06:40:00|4436.1|4424.1|4429.4|4417.4|4436.3|4424.3|4429.4|4417.4|10
1630651500000|2021-09-03 06:45:00|4429.6|4417.6|4415.6|4403.6|4433.4|4421.4|4415.6|4403.6|53
1630651800000|2021-09-03 06:50:00|4415.2|4403.2|4407.1|4395.1|4421|4409|4405.7|4393.7|32
1630652100000|2021-09-03 06:55:00|4406.7|4394.7|4420.9|4408.9|4422.4|4410.4|4403.7|4391.7|57
1630652400000|2021-09-03 07:00:00|4421.4|4409.4|4416.2|4404.2|4422.4|4410.4|4408.4|4396.4|3
1630652700000|2021-09-03 07:05:00|4416.4|4404.4|4409.8|4397.8|4418.7|4406.7|4408.7|4396.7|6
1630653000000|2021-09-03 07:10:00|4410.2|4398.2|4407.3|4395.3|4410.9|4398.9|4405.5|4393.5|26
1630653300000|2021-09-03 07:15:00|4407.6|4395.6|4410.2|4398.2|4410.2|4398.2|4407.3|4395.3|31
1630653600000|2021-09-03 07:20:00|4409.9|4397.9|4427.2|4415.2|4427.5|4415.5|4409.6|4397.6|65
1630653900000|2021-09-03 07:25:00|4427.3|4415.3|4417.8|4405.8|4429|4417|4415|4403|18
1630654200000|2021-09-03 07:30:00|4417.3|4405.3|4413|4401|4419.6|4407.6|4411.9|4399.9|32
1630654500000|2021-09-03 07:35:00|4412.6|4400.6|4405.2|4393.2|4415.3|4403.3|4403.2|4391.2|105
1630654800000|2021-09-03 07:40:00|4405.9|4393.9|4409.4|4397.4|4412.2|4400.2|4405.5|4393.5|123
1630655100000|2021-09-03 07:45:00|4410|4398|4391.8|4379.8|4411.9|4399.9|4391.2|4379.2|21
1630655400000|2021-09-03 07:50:00|4393.2|4381.2|4394.7|4382.7|4395.7|4383.7|4389.1|4377.1|38
1630655700000|2021-09-03 07:55:00|4394.2|4382.2|4387.9|4375.9|4394.2|4382.2|4387.9|4375.9|61
1630656000000|2021-09-03 08:00:00|4387.2|4375.2|4399.7|4387.7|4400.7|4388.7|4377.2|4365.2|143
1630656300000|2021-09-03 08:05:00|4399.4|4387.4|4392.2|4380.2|4402.2|4390.2|4392.2|4380.2|2
1630656600000|2021-09-03 08:10:00|4392.7|4380.7|4394.5|4382.5|4394.5|4382.5|4386.7|4374.7|11
1630656900000|2021-09-03 08:15:00|4393.4|4381.4|4392|4380|4395.5|4383.5|4389.3|4377.3|39
1630657200000|2021-09-03 08:20:00|4391|4379|4395.2|4383.2|4395.5|4383.5|4390.5|4378.5|53
1630657500000|2021-09-03 08:25:00|4395.3|4383.3|4401.5|4389.5|4401.5|4389.5|4395.3|4383.3|49
1630657800000|2021-09-03 08:30:00|4401.8|4389.8|4414.1|4402.1|4414.1|4402.1|4401.6|4389.6|50
1630658100000|2021-09-03 08:35:00|4414.6|4402.6|4430.8|4418.8|4433.9|4421.9|4413.1|4401.1|104
1630658400000|2021-09-03 08:40:00|4430.5|4418.5|4439.3|4427.3|4441.6|4429.6|4428.5|4416.5|84
1630658700000|2021-09-03 08:45:00|4438.8|4426.8|4432|4420|4441.1|4429.1|4431|4419|18
1630659000000|2021-09-03 08:50:00|4432.3|4420.3|4425.5|4413.5|4435.8|4423.8|4425|4413|54
1630659300000|2021-09-03 08:55:00|4426|4414|4428.9|4416.9|4431.1|4419.1|4424.8|4412.8|38
1630659600000|2021-09-03 09:00:00|4427.9|4415.9|4426|4414|4430.4|4418.4|4424.1|4412.1|11
1630659900000|2021-09-03 09:05:00|4425.6|4413.6|4438.1|4426.1|4438.8|4426.8|4425.5|4413.5|33
1630660200000|2021-09-03 09:10:00|4437.8|4425.8|4431.5|4419.5|4441.1|4429.1|4431.5|4419.5|102
1630660500000|2021-09-03 09:15:00|4431.8|4419.8|4419.9|4407.9|4434.4|4422.4|4419.9|4407.9|17
1630660800000|2021-09-03 09:20:00|4419.6|4407.6|4402.5|4390.5|4419.9|4407.9|4400.8|4388.8|14
1630661100000|2021-09-03 09:25:00|4403|4391|4403.3|4391.3|4404|4392|4391|4379|45
1630661400000|2021-09-03 09:30:00|4402.8|4390.8|4396.9|4384.9|4405.4|4393.4|4396.9|4384.9|180
1630661700000|2021-09-03 09:35:00|4396.4|4384.4|4407.4|4395.4|4408.4|4396.4|4396.4|4384.4|61
1630662000000|2021-09-03 09:40:00|4408.4|4396.4|4410.4|4398.4|4412.3|4400.3|4404.1|4392.1|52
1630662300000|2021-09-03 09:45:00|4410.2|4398.2|4409.5|4397.5|4412|4400|4408.4|4396.4|30
1630662600000|2021-09-03 09:50:00|4410.2|4398.2|4412.7|4400.7|4412.7|4400.7|4407.4|4395.4|67
1630662900000|2021-09-03 09:55:00|4412.5|4400.5|4397.2|4385.2|4414|4402|4394.3|4382.3|36
1630895400000|2021-09-06 02:30:00|4384.7|4372.7|4407.7|4395.7|4413.9|4401.9|4381|4369|16
1630895700000|2021-09-06 02:35:00|4408.6|4396.6|4394.4|4382.4|4416.3|4403.5|4393.2|4381.2|8
1630896000000|2021-09-06 02:40:00|4393.9|4381.9|4388.1|4376.1|4397.4|4385.4|4383.5|4371.5|25
1630896300000|2021-09-06 02:45:00|4388.3|4376.3|4397.3|4385.3|4405.8|4393.8|4388.3|4376.3|0
1630896600000|2021-09-06 02:50:00|4396.8|4384.8|4407.7|4395.7|4408.9|4396.9|4391.5|4379.5|22
1630896900000|2021-09-06 02:55:00|4408|4396|4427.6|4415.6|4428.4|4416.4|4404.9|4392.9|30
1630897200000|2021-09-06 03:00:00|4426.9|4414.9|4430.7|4418.7|4433.9|4421.9|4421.9|4409.9|30
1630897500000|2021-09-06 03:05:00|4430.4|4418.4|4411.8|4399.8|4435.7|4423.7|4411.5|4399.5|37
1630897800000|2021-09-06 03:10:00|4411.3|4399.3|4413.5|4401.5|4413.5|4401.5|4400.9|4388.9|119
1630898100000|2021-09-06 03:15:00|4413.6|4401.6|4403.4|4391.4|4414.1|4402.1|4400.8|4388.8|15
1630898400000|2021-09-06 03:20:00|4403.2|4391.2|4403.6|4391.6|4405.3|4393.3|4393.6|4381.6|13
1630898700000|2021-09-06 03:25:00|4403.8|4391.8|4394.6|4382.6|4404.5|4392.5|4394.6|4382.6|4
1630899000000|2021-09-06 03:30:00|4393.9|4381.9|4393.9|4381.9|4396.9|4384.9|4385.9|4373.5|20
1630899300000|2021-09-06 03:35:00|4394.4|4382.4|4400.4|4388.4|4401.4|4389.4|4394.4|4382.4|0
1630899600000|2021-09-06 03:40:00|4401.1|4389.1|4405|4393|4405|4393|4396|4384|16
1630899900000|2021-09-06 03:45:00|4405.2|4393.2|4406.2|4394.2|4407.4|4395.4|4404.7|4392.7|4
1630900200000|2021-09-06 03:50:00|4406.7|4394.7|4406.8|4394.8|4407.3|4395.3|4405.2|4393.2|0
1630900500000|2021-09-06 03:55:00|4406.5|4394.5|4411.4|4399.4|4414.1|4402.1|4405|4393|31
1630900800000|2021-09-06 04:00:00|4410.9|4398.9|4403.4|4391.4|4412.4|4400.4|4402.9|4390.9|1
1630901100000|2021-09-06 04:05:00|4404|4392|4403.6|4391.6|4405.5|4393.5|4403.6|4391.6|8
1630901400000|2021-09-06 04:10:00|4404.1|4392.1|4407.2|4395.2|4407.9|4395.9|4403.1|4391.1|33
1630901700000|2021-09-06 04:15:00|4406.7|4394.7|4407.8|4395.8|4409.7|4397.7|4405.1|4393.1|17
1630902000000|2021-09-06 04:20:00|4408.1|4396.1|4403.4|4391.4|4409.1|4397.1|4403.4|4391.4|23
1630902300000|2021-09-06 04:25:00|4403.9|4391.9|4406.4|4394.4|4406.4|4394.4|4403.9|4391.9|7
1630909800000|2021-09-06 06:30:00|4426.2|4414.2|4437.8|4425.8|4439.2|4427.2|4421.1|4401.8|59
1630910100000|2021-09-06 06:35:00|4438.1|4426.1|4435.8|4423.8|4448.5|4436.5|4434.3|4422.3|34
1630910400000|2021-09-06 06:40:00|4435.3|4423.3|4435.3|4423.3|4441.8|4429.8|4430.8|4418.8|2
1630910700000|2021-09-06 06:45:00|4434.9|4422.9|4427.3|4415.3|4435.1|4423.1|4424.6|4412.6|3
1630911000000|2021-09-06 06:50:00|4426.3|4414.3|4424.6|4412.6|4430|4418|4417.3|4405.3|5
1630911300000|2021-09-06 06:55:00|4424.4|4412.4|4426|4414|4429.1|4417.1|4416.4|4404.4|4
1630911600000|2021-09-06 07:00:00|4426.3|4414.3|4433.6|4421.6|4438.3|4426.3|4425.5|4413.5|58
1630911900000|2021-09-06 07:05:00|4433.9|4421.9|4428.5|4416.5|4433.9|4421.9|4426|4414|1
1630912200000|2021-09-06 07:10:00|4428.8|4416.8|4423.2|4411.2|4431|4419|4420.7|4408.7|0
1630912500000|2021-09-06 07:15:00|4424.2|4412.2|4433.7|4421.7|4433.7|4421.7|4422.7|4410.7|7
1630912800000|2021-09-06 07:20:00|4434|4422|4431.3|4419.3|4435.4|4423.4|4431.3|4419.3|0
1630913100000|2021-09-06 07:25:00|4431.1|4419.1|4432.8|4420.8|4434.3|4422.3|4427.6|4415.6|31
1630913400000|2021-09-06 07:30:00|4431.5|4419.5|4427|4415|4437.4|4425.4|4421.1|4409.1|73
1630913700000|2021-09-06 07:35:00|4426.3|4414.3|4422|4410|4428.5|4416.5|4420.1|4408.1|9
1630914000000|2021-09-06 07:40:00|4421.8|4409.8|4430|4418|4430.7|4418.7|4420.8|4408.8|0
1630914300000|2021-09-06 07:45:00|4430.5|4418.5|4424.9|4412.9|4431|4419|4423.7|4411.7|0
1630914600000|2021-09-06 07:50:00|4423.9|4411.9|4425.7|4413.7|4429.9|4417.9|4420.7|4408.7|2
1630914900000|2021-09-06 07:55:00|4426|4414|4424.7|4412.7|4427.7|4415.7|4418.9|4406.9|5
1630915200000|2021-09-06 08:00:00|4425|4413|4430.7|4418.7|4431.9|4419.9|4424.5|4412.5|4
1630915500000|2021-09-06 08:05:00|4430.4|4418.4|4431.6|4419.6|4431.6|4419.6|4427.2|4415.2|0
1630915800000|2021-09-06 08:10:00|4431.1|4419.1|4434.6|4422.6|4436.9|4424.9|4430.9|4418.9|7
1630916100000|2021-09-06 08:15:00|4434.9|4422.9|4433.1|4421.1|4437.9|4425.9|4433.1|4421.1|32
1630916400000|2021-09-06 08:20:00|4433.4|4421.4|4435.5|4423.5|4437.5|4425.5|4433.4|4421.4|15
1630916700000|2021-09-06 08:25:00|4435.8|4423.8|4442.2|4430.2|4446.7|4434.7|4435.8|4423.8|42
1630917000000|2021-09-06 08:30:00|4442.7|4430.7|4447.9|4435.9|4451.2|4439.2|4442.7|4430.7|28
1630917300000|2021-09-06 08:35:00|4447.6|4435.6|4442.4|4430.4|4448.4|4436.4|4439.9|4427.9|13
1630917600000|2021-09-06 08:40:00|4442.1|4430.1|4450.9|4438.9|4454.6|4442.6|4439.2|4427.2|38
1630917900000|2021-09-06 08:45:00|4450|4438|4447.9|4435.9|4450.6|4438.6|4445.4|4433.4|2
1630918200000|2021-09-06 08:50:00|4448.2|4436.2|4441.7|4429.7|4448.2|4436.2|4441.7|4429.7|5
1630918500000|2021-09-06 08:55:00|4443|4431|4445.4|4433.4|4446.9|4434.9|4442.1|4430.1|70
1630918800000|2021-09-06 09:00:00|4445.6|4433.6|4453|4441|4457.5|4445.5|4444.5|4432.5|36
1630919100000|2021-09-06 09:05:00|4452.7|4440.7|4453.7|4441.7|4454.5|4442.5|4450.5|4438.5|41
1630919400000|2021-09-06 09:10:00|4453.5|4441.5|4451.7|4439.7|4456.2|4444.2|4450.7|4438.7|32
1630919700000|2021-09-06 09:15:00|4451.2|4439.2|4444|4432|4453.2|4441.2|4439|4427|6
1630920000000|2021-09-06 09:20:00|4444.2|4432.2|4442.4|4430.4|4444.2|4432.2|4437.4|4425.4|4
1630920300000|2021-09-06 09:25:00|4442.9|4430.9|4441.6|4429.6|4442.9|4430.9|4441.2|4429.2|1
1630920600000|2021-09-06 09:30:00|4441.4|4429.4|4435.9|4423.9|4441.4|4429.4|4423.7|4411.7|13
1630920900000|2021-09-06 09:35:00|4435.4|4423.4|4430.6|4418.6|4435.9|4423.9|4421.8|4409.8|10
1630921200000|2021-09-06 09:40:00|4430.3|4418.3|4418.2|4406.2|4430.3|4418.3|4413|4401|85
1630921500000|2021-09-06 09:45:00|4417.9|4405.9|4429.6|4417.6|4429.6|4417.6|4416.7|4404.7|45
1630921800000|2021-09-06 09:50:00|4430.1|4418.1|4416.2|4404.2|4430.1|4418.1|4410.3|4398.3|95
1630922100000|2021-09-06 09:55:00|4416|4404|4396.9|4384.9|4416.5|4404.5|4395.5|4383.5|81
1630981800000|2021-09-07 02:30:00|4403.3|4391.3|4390.4|4378.4|4406.5|4394.5|4389.3|4377|2
1630982100000|2021-09-07 02:35:00|4390.2|4378.2|4391|4379|4394.3|4382.3|4379.5|4367.5|28
1630982400000|2021-09-07 02:40:00|4390.8|4378.8|4386.6|4374.6|4391.9|4379.9|4383.2|4371.2|32
1630982700000|2021-09-07 02:45:00|4387.1|4375.1|4384.8|4372.8|4389.2|4377.2|4384.5|4372.5|2
1630983000000|2021-09-07 02:50:00|4385.3|4373.3|4395.5|4383.5|4399.9|4387.9|4385|4373|23
1630983300000|2021-09-07 02:55:00|4395.8|4383.8|4386.4|4374.4|4397|4385|4385.4|4373.4|13
1630983600000|2021-09-07 03:00:00|4386.7|4374.7|4390.7|4378.7|4391.3|4379.3|4381.7|4369.7|17
1630983900000|2021-09-07 03:05:00|4390.2|4378.2|4396.3|4384.3|4400.9|4388.9|4390.2|4378.2|19
1630984200000|2021-09-07 03:10:00|4396.6|4384.6|4398.6|4386.6|4398.8|4386.8|4389.6|4377.6|37
1630984500000|2021-09-07 03:15:00|4398.9|4386.9|4403.9|4391.9|4408.6|4396.6|4398|4386|28
1630984800000|2021-09-07 03:20:00|4404.1|4392.1|4405.5|4393.5|4406.6|4394.6|4398.5|4386.5|1
1630985100000|2021-09-07 03:25:00|4405|4393|4404.3|4392.3|4407|4395|4402.5|4390.5|0
1630985400000|2021-09-07 03:30:00|4404.8|4392.8|4405.3|4393.3|4411|4399|4403.5|4391.5|0
1630985700000|2021-09-07 03:35:00|4404.8|4392.8|4403.5|4391.5|4404.8|4392.8|4401.1|4389.1|29
1630986000000|2021-09-07 03:40:00|4402.5|4390.5|4402.1|4390.1|4404.2|4392.2|4402.1|4390.1|13
1630986300000|2021-09-07 03:45:00|4402.5|4390.5|4413.7|4401.7|4415.9|4403.9|4402.5|4390.5|17
1630986600000|2021-09-07 03:50:00|4413.6|4401.6|4415.6|4403.6|4415.7|4403.7|4411.7|4399.7|24
1630986900000|2021-09-07 03:55:00|4415.4|4403.4|4417.2|4405.2|4420.6|4408.6|4415.1|4403.1|25
1630987200000|2021-09-07 04:00:00|4416.7|4404.7|4418.9|4406.9|4421.2|4409.2|4416.4|4404.4|26
1630987500000|2021-09-07 04:05:00|4418.6|4406.6|4415.9|4403.9|4420.6|4408.6|4414.9|4402.9|9
1630987800000|2021-09-07 04:10:00|4415.7|4403.7|4419.9|4407.9|4420.4|4408.4|4415.4|4403.4|0
1630988100000|2021-09-07 04:15:00|4418.9|4406.9|4416.4|4404.4|4419.2|4407.2|4415.7|4403.7|3
1630988400000|2021-09-07 04:20:00|4417.1|4405.1|4416.4|4404.4|4418.9|4406.9|4413.9|4401.9|18
1630988700000|2021-09-07 04:25:00|4416.9|4404.9|4416.9|4404.9|4420.1|4408.1|4414.9|4402.9|27
1630996200000|2021-09-07 06:30:00|4428.9|4416.9|4423.1|4411.1|4429.9|4417.9|4416.5|4404.5|78
1630996500000|2021-09-07 06:35:00|4423.3|4411.3|4431.2|4419.2|4434.2|4422.2|4422.6|4410.6|12
1630996800000|2021-09-07 06:40:00|4430.9|4418.9|4427.2|4415.2|4431.3|4419.3|4424.7|4412.7|6
1630997100000|2021-09-07 06:45:00|4426.9|4414.9|4420|4408|4427.3|4415.3|4414.3|4402.3|45
1630997400000|2021-09-07 06:50:00|4419.5|4407.5|4420.4|4408.4|4422|4410|4419.5|4407.5|73
1630997700000|2021-09-07 06:55:00|4420.3|4408.3|4426.5|4414.5|4430.3|4418.3|4420.3|4408.3|38
1630998000000|2021-09-07 07:00:00|4427.5|4415.5|4424|4412|4428.5|4416.5|4421.1|4409.1|8
1630998300000|2021-09-07 07:05:00|4423.5|4411.5|4422.3|4410.3|4425.5|4413.5|4421.6|4409.6|6
1630998600000|2021-09-07 07:10:00|4422.1|4410.1|4421|4409|4422.8|4410.8|4418.6|4406.6|24
1630998900000|2021-09-07 07:15:00|4420.5|4408.5|4421|4409|4424|4412|4416.6|4404.6|5
1630999200000|2021-09-07 07:20:00|4420.5|4408.5|4419.5|4407.5|4420.5|4408.5|4415.3|4403.3|11
1630999500000|2021-09-07 07:25:00|4419.2|4407.2|4426|4414|4428|4416|4419|4407|2
1630999800000|2021-09-07 07:30:00|4425.7|4413.7|4420.6|4408.6|4425.8|4413.8|4418.5|4406.5|8
1631000100000|2021-09-07 07:35:00|4420.4|4408.4|4424.5|4412.5|4426.5|4414.5|4420.4|4408.4|95
1631000400000|2021-09-07 07:40:00|4423.7|4411.7|4423.2|4411.2|4427|4415|4423.2|4411.2|2
1631000700000|2021-09-07 07:45:00|4423|4411|4441.7|4429.7|4444.8|4432.8|4422.7|4410.7|38
1631001000000|2021-09-07 07:50:00|4441.4|4429.4|4440.6|4428.6|4442.4|4430.4|4438.4|4426.4|15
1631001300000|2021-09-07 07:55:00|4440.9|4428.9|4446.1|4434.1|4448.4|4436.4|4439.9|4427.9|16
1631001600000|2021-09-07 08:00:00|4446.6|4434.6|4452.9|4440.9|4453.4|4441.4|4445.6|4433.6|6
1631001900000|2021-09-07 08:05:00|4452.6|4440.6|4446.3|4434.3|4452.9|4440.9|4446.3|4434.3|2
1631002200000|2021-09-07 08:10:00|4446.1|4434.1|4446.1|4434.1|4447.1|4435.1|4442.9|4430.9|8
1631002500000|2021-09-07 08:15:00|4446.6|4434.6|4447.1|4435.1|4453.8|4441.8|4446.3|4434.3|4
1631002800000|2021-09-07 08:20:00|4447.3|4435.3|4449|4437|4453|4441|4446|4434|1
1631003100000|2021-09-07 08:25:00|4448.5|4436.5|4450|4438|4451|4439|4445|4433|0
1631003400000|2021-09-07 08:30:00|4450.5|4438.5|4450.8|4438.8|4458.7|4446.7|4449.6|4437.6|36
1631003700000|2021-09-07 08:35:00|4451.8|4439.8|4449.6|4437.6|4451.8|4439.8|4444.8|4432.8|16
1631004000000|2021-09-07 08:40:00|4449.8|4437.8|4451.3|4439.3|4455.8|4443.8|4447.8|4435.8|6
1631004300000|2021-09-07 08:45:00|4451.6|4439.6|4452|4440|4456.8|4444.8|4449.3|4437.3|3
1631004600000|2021-09-07 08:50:00|4452.5|4440.5|4458.5|4446.5|4459|4447|4452.5|4440.5|5
1631004900000|2021-09-07 08:55:00|4458.8|4446.8|4459.7|4447.7|4460.5|4448.5|4456.5|4444.5|0
1631005200000|2021-09-07 09:00:00|4460|4448|4460.5|4448.5|4460.5|4448.5|4457.5|4445.5|1
1631005500000|2021-09-07 09:05:00|4460|4448|4458.8|4446.8|4460.5|4448.5|4456.5|4444.5|25
1631005800000|2021-09-07 09:10:00|4457.4|4445.4|4452|4440|4457.5|4445.5|4452|4440|9
1631006100000|2021-09-07 09:15:00|4451.7|4439.7|4456.5|4444.5|4456.7|4444.7|4451.3|4439.3|7
1631006400000|2021-09-07 09:20:00|4456.2|4444.2|4451.7|4439.7|4460.5|4448.5|4450.7|4438.7|2
1631006700000|2021-09-07 09:25:00|4452.2|4440.2|4457|4445|4457.4|4445.4|4452.2|4440.2|0
1631007000000|2021-09-07 09:30:00|4456.3|4444.3|4446.3|4434.3|4457.5|4445.5|4443|4431|20
1631007300000|2021-09-07 09:35:00|4444.3|4432.3|4439.9|4427.9|4444.3|4432.3|4430.4|4418.4|117
1631007600000|2021-09-07 09:40:00|4438.9|4426.9|4451.5|4439.5|4452.7|4440.7|4437.9|4425.9|35
1631007900000|2021-09-07 09:45:00|4451|4439|4449.2|4437.2|4457|4445|4448.7|4436.7|6
1631008200000|2021-09-07 09:50:00|4449.7|4437.7|4452.2|4440.2|4460.9|4448.9|4449.7|4437.7|85
1631008500000|2021-09-07 09:55:00|4452.9|4440.9|4454.3|4442.3|4456.4|4444.4|4449.9|4437.9|61
1631068200000|2021-09-08 02:30:00|4440.7|4428.7|4444.3|4432.3|4452.9|4440.9|4433.1|4421.1|39
1631068500000|2021-09-08 02:35:00|4444.5|4432.5|4442.9|4430.9|4450.5|4438.5|4429.8|4417.8|9
1631068800000|2021-09-08 02:40:00|4443|4431|4453.5|4441.5|4454.7|4442.7|4434|4422|12
1631069100000|2021-09-08 02:45:00|4453.7|4441.7|4454.2|4442.2|4454.2|4442.2|4442.2|4430.2|0
1631069400000|2021-09-08 02:50:00|4453.9|4441.9|4455.9|4443.9|4464.1|4452.1|4448.4|4436.4|33
1631069700000|2021-09-08 02:55:00|4455.6|4443.6|4462.9|4450.9|4466.4|4454.4|4446.7|4434.7|4
1631070000000|2021-09-08 03:00:00|4463.4|4451.4|4461.6|4449.6|4469.6|4457.6|4461.6|4449.6|22
1631070300000|2021-09-08 03:05:00|4461.1|4449.1|4452.3|4440.3|4461.9|4449.9|4450.6|4438.6|22
1631070600000|2021-09-08 03:10:00|4452.6|4440.6|4455.3|4443.3|4463.3|4451.3|4452.6|4440.6|0
1631070900000|2021-09-08 03:15:00|4455.1|4443.1|4455.8|4443.8|4457.8|4445.8|4451.8|4439.8|3
1631071200000|2021-09-08 03:20:00|4456.1|4444.1|4443.8|4431.8|4456.1|4444.1|4443.3|4431.3|0
1631071500000|2021-09-08 03:25:00|4443.3|4431.3|4437.8|4425.8|4445.8|4433.8|4436.1|4424.1|14
1631071800000|2021-09-08 03:30:00|4438.5|4426.5|4433.8|4421.8|4441.1|4429.1|4433.8|4421.8|0
1631072100000|2021-09-08 03:35:00|4433.5|4421.5|4423.1|4411.1|4434.8|4422.8|4417.1|4405.1|34
1631072400000|2021-09-08 03:40:00|4423.3|4411.3|4429.6|4417.6|4431.8|4419.8|4422.8|4410.8|25
1631072700000|2021-09-08 03:45:00|4429.9|4417.9|4435.2|4423.2|4436.4|4424.4|4426.9|4414.9|41
1631073000000|2021-09-08 03:50:00|4435.4|4423.4|4437.4|4425.4|4437.4|4425.4|4428.4|4416.4|50
1631073300000|2021-09-08 03:55:00|4437.2|4425.2|4435.2|4423.2|4437.7|4425.7|4432.4|4420.4|15
1631073600000|2021-09-08 04:00:00|4435|4423|4436.4|4424.4|4437.2|4425.2|4429.5|4417.5|17
1631073900000|2021-09-08 04:05:00|4436.2|4424.2|4443.6|4431.6|4445.6|4433.6|4432.9|4420.9|7
1631074200000|2021-09-08 04:10:00|4444.4|4432.4|4444.6|4432.6|4445.4|4433.4|4441.9|4429.9|3
1631074500000|2021-09-08 04:15:00|4444.1|4432.1|4445.1|4433.1|4448.4|4436.4|4443.4|4431.2|6
1631074800000|2021-09-08 04:20:00|4444.9|4432.9|4446.3|4434.3|4447.1|4435.1|4440.4|4428.4|4
1631075100000|2021-09-08 04:25:00|4446.1|4434.1|4449.3|4437.3|4450.1|4438.1|4444.3|4432.3|1
1631082600000|2021-09-08 06:30:00|4461|4449|4462.2|4450.2|4468|4456|4456.3|4444.3|78
1631082900000|2021-09-08 06:35:00|4462|4450|4449.7|4437.7|4462|4450|4446.4|4434.4|25
1631083200000|2021-09-08 06:40:00|4449.5|4437.5|4450.7|4438.7|4453.9|4441.9|4446.2|4434.2|18
1631083500000|2021-09-08 06:45:00|4450.4|4438.4|4447.5|4435.5|4453.2|4441.2|4444.7|4432.7|14
1631083800000|2021-09-08 06:50:00|4447.2|4435.2|4451.2|4439.2|4451.4|4439.4|4444|4432|18
1631084100000|2021-09-08 06:55:00|4451.7|4439.7|4457.5|4445.5|4458|4446|4450.9|4438.9|231
1631084400000|2021-09-08 07:00:00|4457|4445|4455|4443|4459.5|4447.5|4453.5|4441.5|56
1631084700000|2021-09-08 07:05:00|4455.2|4443.2|4456|4444|4456|4444|4452.8|4440.8|118
1631085000000|2021-09-08 07:10:00|4455.7|4443.7|4449.8|4437.8|4456.2|4444.2|4446.5|4434.5|95
1631085300000|2021-09-08 07:15:00|4450|4438|4453.7|4441.7|4453.7|4441.7|4445|4433|133
1631085600000|2021-09-08 07:20:00|4454.7|4442.7|4459.8|4447.8|4463.5|4451.5|4453.7|4441.7|259
1631085900000|2021-09-08 07:25:00|4460|4448|4457.8|4445.8|4460.3|4448.3|4455.8|4443.8|35
1631086200000|2021-09-08 07:30:00|4458.3|4446.3|4464.7|4452.7|4466|4454|4456.8|4444.8|43
1631086500000|2021-09-08 07:35:00|4464.5|4452.5|4464|4452|4470|4458|4460.5|4448.5|55
1631086800000|2021-09-08 07:40:00|4464.2|4452.2|4471.5|4459.5|4473.4|4461.4|4464.2|4452.2|51
1631087100000|2021-09-08 07:45:00|4471.2|4459.2|4463.2|4451.2|4472|4460|4457.7|4445.7|1
1631087400000|2021-09-08 07:50:00|4463.5|4451.5|4464.2|4452.2|4465.7|4453.7|4461.2|4449.2|2
1631087700000|2021-09-08 07:55:00|4464.4|4452.4|4469.2|4457.2|4470.2|4458.2|4464.2|4452.2|23
1631088000000|2021-09-08 08:00:00|4468.2|4456.2|4463.7|4451.7|4468.2|4456.2|4461.7|4449.7|4
1631088300000|2021-09-08 08:05:00|4463.4|4451.4|4466.9|4454.9|4466.9|4454.9|4457.2|4445.2|25
1631088600000|2021-09-08 08:10:00|4466.7|4454.7|4503.6|4491.6|4505.1|4493.1|4466.2|4454.2|179
1631088900000|2021-09-08 08:15:00|4504.1|4492.1|4507.6|4495.6|4510.6|4498.6|4501.9|4489.9|60
1631089200000|2021-09-08 08:20:00|4507.3|4495.3|4512.3|4500.3|4515.6|4503.6|4506.6|4494.6|32
1631089500000|2021-09-08 08:25:00|4512.6|4500.6|4511|4499|4514|4502|4507|4495|27
1631089800000|2021-09-08 08:30:00|4510.8|4498.8|4512.3|4500.3|4514.8|4502.8|4509.8|4497.8|0
1631090100000|2021-09-08 08:35:00|4512.5|4500.5|4521.1|4509.1|4521.8|4509.8|4510.8|4498.8|79
1631090400000|2021-09-08 08:40:00|4521.3|4509.3|4523.1|4511.1|4524|4512|4515.8|4503.8|108
1631090700000|2021-09-08 08:45:00|4523.8|4511.8|4545.3|4533.3|4546|4534|4523.8|4511.8|141
1631091000000|2021-09-08 08:50:00|4544.1|4532.1|4538.3|4526.3|4546|4534|4536.6|4524.6|19
1631091300000|2021-09-08 08:55:00|4538.6|4526.6|4539.6|4527.6|4542.3|4530.3|4536.5|4524.5|311
1631091600000|2021-09-08 09:00:00|4539.1|4527.1|4536|4524|4542.8|4530.8|4535|4521.7|83
1631091900000|2021-09-08 09:05:00|4536.5|4524.5|4535.8|4523.8|4539.5|4527.5|4532.8|4520.8|7
1631092200000|2021-09-08 09:10:00|4535.5|4523.5|4519.4|4507.4|4536|4524|4513.9|4501.9|194
1631092500000|2021-09-08 09:15:00|4519.6|4507.6|4531.1|4519.1|4534.2|4522.2|4519.4|4507.4|125
1631092800000|2021-09-08 09:20:00|4530.6|4518.6|4522.1|4510.1|4536.6|4524.6|4520.8|4508.8|21
1631093100000|2021-09-08 09:25:00|4520.8|4508.8|4512.6|4500.6|4522.1|4510.1|4511.6|4499.6|31
1631093400000|2021-09-08 09:30:00|4511.6|4499.6|4504.1|4492.1|4514.1|4502.1|4503.4|4491.4|48
1631093700000|2021-09-08 09:35:00|4503.4|4491.4|4523.8|4511.8|4527.6|4515.6|4501.6|4489.6|34
1631094000000|2021-09-08 09:40:00|4524.3|4512.3|4528.3|4516.3|4531.1|4519.1|4522.1|4510.1|37
1631094300000|2021-09-08 09:45:00|4527.6|4515.6|4532.3|4520.3|4532.8|4520.8|4526.3|4514.3|20
1631094600000|2021-09-08 09:50:00|4531.6|4519.6|4535.3|4523.3|4540.6|4528.6|4531.3|4519.3|7
1631094900000|2021-09-08 09:55:00|4535.6|4523.6|4543.9|4531.9|4545.1|4533.1|4535.6|4523.6|172
1631154600000|2021-09-09 02:30:00|4518.9|4506.9|4507.9|4495.9|4521.9|4509.9|4507.2|4495.2|46
1631154900000|2021-09-09 02:35:00|4508.2|4496.2|4500.7|4488.7|4509.4|4497.4|4496.2|4484.2|79
1631155200000|2021-09-09 02:40:00|4501.2|4489.2|4500.6|4488.6|4505.4|4493.4|4499.1|4487.1|16
1631155500000|2021-09-09 02:45:00|4499.9|4487.9|4483.9|4471.9|4500.4|4488.4|4483.6|4471.6|83
1631155800000|2021-09-09 02:50:00|4483.6|4471.6|4473.1|4461.1|4483.6|4471.6|4473.1|4461.1|95
1631156100000|2021-09-09 02:55:00|4472.9|4460.9|4481.1|4469.1|4483.4|4471.4|4472.9|4460.9|48
1631156400000|2021-09-09 03:00:00|4480.9|4468.9|4475.3|4463.3|4480.9|4468.9|4465.8|4453.8|67
1631156700000|2021-09-09 03:05:00|4475.1|4463.1|4477.3|4465.3|4477.8|4465.8|4467.8|4455.8|3
1631157000000|2021-09-09 03:10:00|4477.1|4465.1|4470.6|4458.6|4477.3|4465.3|4467.8|4455.8|17
1631157300000|2021-09-09 03:15:00|4470.3|4458.3|4456.8|4444.8|4471.1|4459.1|4450.3|4438.3|78
1631157600000|2021-09-09 03:20:00|4457|4445|4436.5|4424.5|4458.5|4446.5|4431.5|4419.5|97
1631157900000|2021-09-09 03:25:00|4436.3|4424.3|4448|4436|4448.3|4436.3|4430.5|4418.5|80
1631158200000|2021-09-09 03:30:00|4447.8|4435.8|4447|4435|4457.8|4445.8|4446.5|4434.5|53
1631158500000|2021-09-09 03:35:00|4446.8|4434.8|4450.3|4438.3|4451|4439|4440.8|4428.8|27
1631158800000|2021-09-09 03:40:00|4450|4438|4446.8|4434.8|4451|4439|4445|4433|19
1631159100000|2021-09-09 03:45:00|4446.3|4434.3|4448.2|4436.2|4449.2|4437.2|4443.5|4431.5|14
1631159400000|2021-09-09 03:50:00|4447.7|4435.7|4447.5|4435.5|4451.2|4439.2|4445.7|4433.7|27
1631159700000|2021-09-09 03:55:00|4446.7|4434.7|4451.7|4439.7|4451.7|4439.7|4446.7|4434.7|24
1631160000000|2021-09-09 04:00:00|4452|4440|4452.2|4440.2|4455.5|4443.5|4450.7|4438.7|3
1631160300000|2021-09-09 04:05:00|4451.4|4439.4|4453.7|4441.7|4456.9|4444.9|4450.9|4438.9|14
1631160600000|2021-09-09 04:10:00|4455.2|4443.2|4460.7|4448.7|4464.4|4452.4|4450.9|4438.9|47
1631160900000|2021-09-09 04:15:00|4461.2|4449.2|4461.7|4449.7|4463.7|4451.7|4459.7|4447.7|17
1631161200000|2021-09-09 04:20:00|4462.4|4450.4|4466.4|4454.4|4470.7|4458.7|4462.4|4450.4|12
1631161500000|2021-09-09 04:25:00|4466.2|4454.2|4465.6|4453.6|4466.4|4454.4|4463.1|4451.1|1
1631169000000|2021-09-09 06:30:00|4468.3|4456.3|4457.3|4445.3|4473.6|4461.6|4455.5|4443.5|33
1631169300000|2021-09-09 06:35:00|4457.5|4445.5|4463.8|4451.8|4469|4457|4452.5|4440.5|6
1631169600000|2021-09-09 06:40:00|4464|4452|4478.7|4466.7|4480.3|4468.3|4463|4451|51
1631169900000|2021-09-09 06:45:00|4479.2|4467.2|4480.2|4468.2|4483.2|4471.2|4470.2|4458.2|7
1631170200000|2021-09-09 06:50:00|4480.7|4468.7|4477|4465|4484.7|4472.7|4476.5|4464.5|5
1631170500000|2021-09-09 06:55:00|4476.7|4464.7|4487.7|4475.7|4496.7|4484.7|4476.5|4464.5|30
1631170800000|2021-09-09 07:00:00|4488.2|4476.2|4491.9|4479.9|4496.2|4484.2|4488.2|4476.2|22
1631171100000|2021-09-09 07:05:00|4492.4|4480.4|4473.4|4461.4|4492.5|4480.5|4470.7|4458.7|7
1631171400000|2021-09-09 07:10:00|4473.7|4461.7|4470.4|4458.4|4473.9|4461.9|4467.2|4455.2|0
1631171700000|2021-09-09 07:15:00|4470.9|4458.9|4468.7|4456.7|4472.2|4460.2|4463.7|4451.7|5
1631172000000|2021-09-09 07:20:00|4468.2|4456.2|4471.9|4459.9|4475.4|4463.4|4464.1|4452.1|8
1631172300000|2021-09-09 07:25:00|4472.1|4460.1|4479.1|4467.1|4482.4|4470.4|4472.1|4460.1|5
1631172600000|2021-09-09 07:30:00|4478.4|4466.4|4477.4|4465.4|4479.9|4467.9|4473.9|4461.9|0
1631172900000|2021-09-09 07:35:00|4478.4|4466.4|4478.3|4466.3|4485.6|4473.6|4475.1|4463.1|6
1631173200000|2021-09-09 07:40:00|4477.9|4465.9|4472.1|4460.1|4477.9|4465.9|4468.6|4456.6|0
1631173500000|2021-09-09 07:45:00|4472.6|4460.6|4464.8|4452.8|4472.6|4460.6|4464.8|4452.8|21
1631173800000|2021-09-09 07:50:00|4465.3|4453.3|4468|4456|4469.3|4457.3|4457.5|4445.5|26
1631174100000|2021-09-09 07:55:00|4469|4457|4471.3|4459.3|4475.1|4463.1|4466.8|4454.8|2
1631174400000|2021-09-09 08:00:00|4471.8|4459.8|4461.5|4449.5|4472.8|4460.8|4460|4448|11
1631174700000|2021-09-09 08:05:00|4462|4450|4461.3|4449.3|4462|4450|4458.5|4446.5|37
1631175000000|2021-09-09 08:10:00|4460.8|4448.8|4467|4455|4469|4457|4458.5|4446.5|17
1631175300000|2021-09-09 08:15:00|4468|4456|4466.5|4454.5|4468.3|4456.3|4463|4451|0
1631175600000|2021-09-09 08:20:00|4466.3|4454.3|4464.5|4452.5|4466.5|4454.5|4461.5|4449.5|3
1631175900000|2021-09-09 08:25:00|4464|4452|4470|4458|4474.7|4462.7|4463.5|4451.5|4
1631176200000|2021-09-09 08:30:00|4469.5|4457.5|4464.5|4452.5|4470.5|4458.5|4464|4452|0
1631176500000|2021-09-09 08:35:00|4465|4453|4457.9|4445.9|4466.2|4454.2|4457.9|4445.9|59
1631176800000|2021-09-09 08:40:00|4457.7|4445.7|4457.9|4445.9|4460.2|4448.2|4449.4|4437.4|141
1631177100000|2021-09-09 08:45:00|4455.9|4443.9|4463.4|4451.4|4463.4|4451.4|4453.1|4441.1|10
1631177400000|2021-09-09 08:50:00|4463.2|4451.2|4460.7|4448.7|4468.4|4456.4|4460.2|4448.2|4
1631177700000|2021-09-09 08:55:00|4460.9|4448.9|4466.7|4454.7|4468.6|4456.6|4460.1|4448.1|2
1631178000000|2021-09-09 09:00:00|4466.9|4454.9|4457.9|4445.9|4467.4|4455.4|4453.9|4441.9|28
1631178300000|2021-09-09 09:05:00|4457.7|4445.7|4450.8|4438.8|4457.7|4445.7|4448.6|4436.6|65
1631178600000|2021-09-09 09:10:00|4450.3|4438.3|4444.1|4432.1|4452.1|4440.1|4442.8|4430.8|99
1631178900000|2021-09-09 09:15:00|4444.3|4432.3|4445.5|4433.5|4453.8|4441.8|4443.8|4431.8|24
1631179200000|2021-09-09 09:20:00|4445|4433|4449|4437|4450.8|4438.8|4444.3|4432.3|0
1631179500000|2021-09-09 09:25:00|4449.8|4437.8|4451.7|4439.7|4452.3|4440.3|4449.5|4437.5|4
1631179800000|2021-09-09 09:30:00|4451.2|4439.2|4449.2|4437.2|4457.7|4445.7|4447.2|4435.2|20
1631180100000|2021-09-09 09:35:00|4449|4437|4451.2|4439.2|4454.5|4442.5|4448.7|4436.7|0
1631180400000|2021-09-09 09:40:00|4451.7|4439.7|4450.2|4438.2|4451.7|4439.7|4444.2|4432.2|20
1631180700000|2021-09-09 09:45:00|4449.7|4437.7|4452.7|4440.7|4454.9|4442.9|4448.7|4436.7|13
1631181000000|2021-09-09 09:50:00|4452.4|4440.4|4451.9|4439.9|4454.7|4442.7|4450.2|4438.2|19
1631181300000|2021-09-09 09:55:00|4450.9|4438.9|4459.8|4447.8|4463.1|4451.1|4449.6|4437.6|349
1631241000000|2021-09-10 02:30:00|4475.6|4463.6|4463.4|4451.4|4480.3|4467.2|4463.4|4451.4|63
1631241300000|2021-09-10 02:35:00|4463.6|4451.6|4456.2|4444.2|4470.5|4458.5|4454.1|4442.1|63
1631241600000|2021-09-10 02:40:00|4456.5|4444.5|4438.7|4426.7|4456.5|4444.5|4438.7|4426.7|64
1631241900000|2021-09-10 02:45:00|4439|4427|4451.5|4439.5|4452.7|4440.7|4438.5|4426.5|11
1631242200000|2021-09-10 02:50:00|4451.2|4439.2|4445.2|4433.2|4461.2|4449.2|4443.8|4431.8|5
1631242500000|2021-09-10 02:55:00|4445|4433|4444.5|4432.5|4450.5|4438.5|4440.3|4428.3|6
1631242800000|2021-09-10 03:00:00|4444.7|4432.7|4434.2|4422.2|4451.2|4439.2|4432.5|4420.5|51
1631243100000|2021-09-10 03:05:00|4434.5|4422.5|4427.5|4415.5|4436.5|4424.5|4422.2|4410.2|19
1631243400000|2021-09-10 03:10:00|4428|4416|4414.2|4402.2|4430.5|4418.5|4413.7|4401.7|12
1631243700000|2021-09-10 03:15:00|4413.3|4401.3|4410.3|4398.3|4413.3|4401.3|4397.7|4385.7|15
1631244000000|2021-09-10 03:20:00|4409.5|4397.5|4405|4393|4409.5|4397.5|4399.1|4387.1|34
1631244300000|2021-09-10 03:25:00|4405.2|4393.2|4401.2|4389.2|4408.5|4396.5|4400.5|4388.5|5
1631244600000|2021-09-10 03:30:00|4400.7|4388.7|4392.1|4380.1|4403.7|4391.7|4391.3|4379.3|28
1631244900000|2021-09-10 03:35:00|4391.3|4379.3|4395.9|4383.9|4396.4|4384.4|4386|4374|68
1631245200000|2021-09-10 03:40:00|4395.7|4383.7|4397.1|4385.1|4400.9|4388.9|4392.4|4380.4|3
1631245500000|2021-09-10 03:45:00|4397.4|4385.4|4400.9|4388.9|4405.4|4393.4|4397.4|4385.4|7
1631245800000|2021-09-10 03:50:00|4401.4|4389.4|4406.6|4394.6|4406.6|4394.6|4399.6|4387.6|8
1631246100000|2021-09-10 03:55:00|4407.3|4395.3|4411.7|4399.7|4416.7|4404.7|4407.3|4395.3|6
1631246400000|2021-09-10 04:00:00|4411.9|4399.9|4417.7|4405.7|4417.7|4405.7|4409.2|4397.2|2
1631246700000|2021-09-10 04:05:00|4418|4406|4410.7|4398.7|4418.7|4406.7|4409.4|4397.4|3
1631247000000|2021-09-10 04:10:00|4410.4|4398.4|4408.9|4396.9|4410.4|4398.4|4407.9|4395.9|1
1631247300000|2021-09-10 04:15:00|4409.7|4397.7|4408.3|4396.3|4412.2|4400.2|4407.8|4395.8|3
1631247600000|2021-09-10 04:20:00|4408.6|4396.6|4412.9|4400.9|4414.4|4402.4|4408.6|4396.6|0
1631247900000|2021-09-10 04:25:00|4412.4|4400.4|4428.7|4416.7|4430.8|4417.6|4411.6|4399.6|16
1631255400000|2021-09-10 06:30:00|4339.9|4327.9|4333.1|4321.1|4346.6|4334.6|4327.8|4315.8|96
1631255700000|2021-09-10 06:35:00|4333.4|4321.4|4334.9|4322.9|4344.6|4332.6|4329|4317|27
1631256000000|2021-09-10 06:40:00|4335.9|4323.9|4336.8|4324.8|4340.8|4328.8|4331.2|4319.2|2
1631256300000|2021-09-10 06:45:00|4336.6|4324.6|4334.2|4322.2|4336.6|4324.6|4324|4312|51
1631256600000|2021-09-10 06:50:00|4334.5|4322.5|4328|4316|4336.2|4324.2|4326.9|4314.9|0
1631256900000|2021-09-10 06:55:00|4328.4|4316.4|4325.2|4313.2|4328.7|4316.7|4325.2|4313.2|21
1631257200000|2021-09-10 07:00:00|4325.7|4313.7|4341.2|4329.2|4346.7|4334.7|4325.7|4313.7|44
1631257500000|2021-09-10 07:05:00|4340.9|4328.9|4361.9|4349.9|4362.9|4350.9|4340.2|4328.2|32
1631257800000|2021-09-10 07:10:00|4362.6|4350.6|4364.9|4352.9|4365.1|4353.1|4358.2|4346.2|22
1631258100000|2021-09-10 07:15:00|4364.4|4352.4|4351.6|4339.6|4364.9|4352.9|4349.1|4337.1|22
1631258400000|2021-09-10 07:20:00|4351.3|4339.3|4356.6|4344.6|4359.6|4347.6|4349.6|4337.6|1
1631258700000|2021-09-10 07:25:00|4356.3|4344.3|4349.6|4337.6|4356.3|4344.3|4349.1|4337.1|1
1631259000000|2021-09-10 07:30:00|4349.2|4337.2|4351.9|4339.9|4354.6|4342.6|4346.6|4334.6|0
1631259300000|2021-09-10 07:35:00|4351.1|4339.1|4352.5|4340.5|4354.6|4342.6|4346.3|4334.3|6
1631259600000|2021-09-10 07:40:00|4351|4339|4350|4338|4352|4340|4344.7|4332.7|5
1631259900000|2021-09-10 07:45:00|4349|4337|4342.1|4330.1|4350.5|4338.5|4341.8|4329.8|21
1631260200000|2021-09-10 07:50:00|4342.6|4330.6|4348.3|4336.3|4353.9|4341.9|4342.3|4330.3|13
1631260500000|2021-09-10 07:55:00|4348.8|4336.8|4349.5|4337.5|4350.5|4338.5|4346.5|4334.5|13
1631260800000|2021-09-10 08:00:00|4349|4337|4355.6|4343.6|4356.1|4344.1|4343.2|4331.2|49
1631261100000|2021-09-10 08:05:00|4356.1|4344.1|4354.1|4342.1|4359.1|4347.1|4354.1|4342.1|18
1631261400000|2021-09-10 08:10:00|4355.4|4343.4|4354.1|4342.1|4357.9|4345.9|4351.8|4339.8|57
1631261700000|2021-09-10 08:15:00|4354.3|4342.3|4352.8|4340.8|4355.6|4343.6|4347.3|4335.3|48
1631262000000|2021-09-10 08:20:00|4352.3|4340.3|4356.6|4344.6|4356.6|4344.6|4348.5|4336.5|7
1631262300000|2021-09-10 08:25:00|4356.3|4344.3|4350.5|4338.5|4356.6|4344.6|4349.5|4337.5|5
1631262600000|2021-09-10 08:30:00|4349.5|4337.5|4348.3|4336.3|4349.5|4337.5|4344.5|4332.5|46
1631262900000|2021-09-10 08:35:00|4348|4336|4338|4326|4348|4336|4336.1|4324.1|85
1631263200000|2021-09-10 08:40:00|4337.7|4325.7|4344.6|4332.6|4345.7|4333.7|4336.9|4324.9|2
1631263500000|2021-09-10 08:45:00|4344.9|4332.9|4338.7|4326.7|4345.1|4333.1|4336.1|4324.1|26
1631263800000|2021-09-10 08:50:00|4339.1|4327.1|4338.4|4326.4|4341.2|4329.2|4336.7|4324.7|32
1631264100000|2021-09-10 08:55:00|4338.6|4326.6|4329.1|4317.1|4338.6|4326.6|4328.1|4316.1|88
1631264400000|2021-09-10 09:00:00|4328.9|4316.9|4331.4|4319.4|4333|4321|4322|4310|63
1631264700000|2021-09-10 09:05:00|4331.2|4319.2|4323.9|4311.9|4334.7|4322.7|4322.1|4310.1|49
1631265000000|2021-09-10 09:10:00|4324.1|4312.1|4334.7|4322.7|4334.7|4322.7|4323.6|4311.6|13
1631265300000|2021-09-10 09:15:00|4334.9|4322.9|4335.8|4323.8|4337.8|4325.8|4331.6|4319.6|7
1631265600000|2021-09-10 09:20:00|4335.6|4323.6|4337.3|4325.3|4340.6|4328.6|4335.6|4323.6|19
1631265900000|2021-09-10 09:25:00|4337.1|4325.1|4333.8|4321.8|4337.8|4325.8|4330.4|4318.4|38
1631266200000|2021-09-10 09:30:00|4333.5|4321.5|4349.2|4337.2|4353|4341|4333|4321|10
1631266500000|2021-09-10 09:35:00|4349.5|4337.5|4349.5|4337.5|4352|4340|4345|4333|2
1631266800000|2021-09-10 09:40:00|4350|4338|4345.9|4333.9|4353.5|4341.5|4345.9|4333.9|15
1631267100000|2021-09-10 09:45:00|4344.9|4332.9|4345.7|4333.7|4345.9|4333.9|4337.9|4325.9|36
1631267400000|2021-09-10 09:50:00|4345.9|4333.9|4349.7|4337.7|4351.1|4339.1|4345.9|4333.9|73
1631267700000|2021-09-10 09:55:00|4349.5|4337.5|4343.3|4331.3|4350.9|4338.9|4341.8|4329.8|295
1631500200000|2021-09-13 02:30:00|4351.8|4339.8|4374.8|4362.8|4378.4|4366.4|4351.8|4339.8|81
1631500500000|2021-09-13 02:35:00|4375.6|4363.6|4371.5|4359.5|4377.4|4365.4|4368|4356|86
1631500800000|2021-09-13 02:40:00|4372.1|4360.1|4381.9|4369.9|4382.2|4370.2|4369.6|4357.6|126
1631501100000|2021-09-13 02:45:00|4383.4|4371.4|4399.3|4387.3|4410.7|4398.7|4383.1|4371.1|185
1631501400000|2021-09-13 02:50:00|4401.8|4389.8|4397.8|4385.8|4405.1|4393.1|4394.3|4382.3|12
1631501700000|2021-09-13 02:55:00|4397.9|4385.9|4416.5|4404.5|4416.7|4404.7|4392.6|4380.6|72
1631502000000|2021-09-13 03:00:00|4416.2|4404.2|4410.9|4398.9|4420.9|4408.9|4406.5|4386.5|67
1631502300000|2021-09-13 03:05:00|4411.4|4399.4|4415|4403|4421.7|4409.7|4405.4|4385.4|37
1631502600000|2021-09-13 03:10:00|4415.3|4403.3|4411.3|4399.3|4417.3|4405.3|4402.9|4382.9|27
1631502900000|2021-09-13 03:15:00|4411.5|4399.5|4409|4397|4411.8|4399.8|4404.8|4392.8|5
1631503200000|2021-09-13 03:20:00|4408.5|4396.5|4404.3|4392.3|4410.6|4398.6|4397.8|4377.8|15
1631503500000|2021-09-13 03:25:00|4403.8|4391.8|4400.8|4388.8|4404.3|4392.3|4397.8|4385.8|32
1631503800000|2021-09-13 03:30:00|4400.3|4388.3|4404.3|4392.3|4407.6|4395.6|4394.8|4378.8|45
1631504100000|2021-09-13 03:35:00|4404.4|4392.4|4404.7|4392.7|4406.2|4394.2|4397.4|4377.4|25
1631504400000|2021-09-13 03:40:00|4403.8|4387.8|4396.4|4384.4|4403.8|4391.5|4396.1|4384.1|42
1631504700000|2021-09-13 03:45:00|4396.3|4384.3|4400.1|4388.1|4403.1|4391.1|4395.9|4383.9|1
1631505000000|2021-09-13 03:50:00|4400.3|4388.3|4402.1|4390.1|4405|4392.3|4400.3|4385|17
1631505300000|2021-09-13 03:55:00|4401.4|4389.4|4401.9|4389.9|4404.1|4392.1|4401.4|4389.4|0
1631505600000|2021-09-13 04:00:00|4402.6|4390.6|4405.1|4393.1|4405.6|4393.6|4401.2|4389.2|14
1631505900000|2021-09-13 04:05:00|4404.6|4392.6|4414.5|4402.5|4415.7|4403.7|4403.9|4391.9|6
1631506200000|2021-09-13 04:10:00|4414.9|4402.9|4412.8|4400.8|4415.7|4403.7|4410.9|4398.9|22
1631506500000|2021-09-13 04:15:00|4412.5|4400.5|4410.3|4398.3|4413.8|4401.8|4407.3|4395.3|1
1631506800000|2021-09-13 04:20:00|4410.1|4398.1|4404.3|4392.3|4410.3|4398.3|4401.1|4389.1|0
1631507100000|2021-09-13 04:25:00|4404.5|4392.5|4403.2|4391.2|4407.9|4395.9|4400.8|4388.8|2
1631514600000|2021-09-13 06:30:00|4406.9|4394.9|4401.3|4389.3|4420.3|4408.3|4401.1|4389.1|14
1631514900000|2021-09-13 06:35:00|4400.8|4388.8|4391|4379|4404.6|4392.6|4386|4374|56
1631515200000|2021-09-13 06:40:00|4390.5|4378.5|4398.5|4386.5|4401.3|4389.3|4389.8|4377.8|16
1631515500000|2021-09-13 06:45:00|4398|4386|4392.8|4380.8|4398|4386|4390.5|4378.5|3
1631515800000|2021-09-13 06:50:00|4392.5|4380.5|4388.1|4376.1|4398.1|4386.1|4387.4|4375.4|32
1631516100000|2021-09-13 06:55:00|4388.4|4376.4|4375.2|4363.2|4388.4|4376.4|4375.1|4363.1|51
1631516400000|2021-09-13 07:00:00|4372.6|4360.6|4363.7|4351.7|4378.2|4366.2|4362.7|4350.7|76
1631516700000|2021-09-13 07:05:00|4363.2|4351.2|4366.2|4354.2|4367.2|4355.2|4362.4|4350.4|9
1631517000000|2021-09-13 07:10:00|4365.4|4353.4|4366.8|4354.8|4371|4359|4357|4345|13
1631517300000|2021-09-13 07:15:00|4367.8|4355.8|4367|4355|4371.2|4359.2|4364.3|4352.3|5
1631517600000|2021-09-13 07:20:00|4367.3|4355.3|4374.7|4362.7|4376.6|4364.6|4367.2|4355.2|9
1631517900000|2021-09-13 07:25:00|4374.2|4362.2|4368.4|4356.4|4381.7|4369.7|4367.9|4355.9|7
1631518200000|2021-09-13 07:30:00|4368.7|4356.7|4374.6|4362.6|4378.9|4366.9|4367.4|4355.4|3
1631518500000|2021-09-13 07:35:00|4374.1|4362.1|4371.1|4359.1|4380.1|4368.1|4369.7|4357.7|4
1631518800000|2021-09-13 07:40:00|4371.6|4359.6|4372.2|4360.2|4376.5|4364.5|4371.1|4359.1|0
1631519100000|2021-09-13 07:45:00|4372.5|4360.5|4372.7|4360.7|4376|4364|4369.7|4357.7|0
1631519400000|2021-09-13 07:50:00|4372.8|4360.8|4362.4|4350.4|4375.3|4363.3|4362.1|4350.1|24
1631519700000|2021-09-13 07:55:00|4362.1|4350.1|4352.8|4340.8|4363.6|4351.6|4352.8|4340.8|76
1631520000000|2021-09-13 08:00:00|4354.1|4342.1|4357.9|4345.9|4366.4|4354.4|4353.6|4341.6|12
1631520300000|2021-09-13 08:05:00|4357.4|4345.4|4361|4349|4364.7|4352.7|4356.9|4344.9|0
1631520600000|2021-09-13 08:10:00|4360.7|4348.7|4361|4349|4361.4|4349.4|4356.4|4344.4|0
1631520900000|2021-09-13 08:15:00|4361.7|4349.7|4375.2|4363.2|4376|4364|4361.7|4349.7|16
1631521200000|2021-09-13 08:20:00|4374.8|4362.8|4377.8|4365.8|4381.8|4369.8|4374.8|4362.8|8
1631521500000|2021-09-13 08:25:00|4378.2|4366.2|4392.8|4380.8|4395.6|4383.6|4377.8|4365.8|5
1631521800000|2021-09-13 08:30:00|4393|4381|4397.9|4385.9|4400.4|4388.4|4389.1|4377.1|10
1631522100000|2021-09-13 08:35:00|4398.4|4386.4|4396.6|4384.6|4398.9|4386.9|4394.3|4382.3|0
1631522400000|2021-09-13 08:40:00|4396.8|4384.8|4403.2|4391.2|4405.6|4393.6|4396.8|4384.8|6
1631522700000|2021-09-13 08:45:00|4403.4|4391.4|4393.7|4381.7|4404.2|4392.2|4392.7|4380.7|0
1631523000000|2021-09-13 08:50:00|4393.9|4381.9|4381.5|4369.5|4394.2|4382.2|4381.5|4369.5|4
1631523300000|2021-09-13 08:55:00|4381.9|4369.9|4389|4377|4391|4379|4379.3|4367.3|1
1631523600000|2021-09-13 09:00:00|4390.3|4378.3|4371|4359|4390.8|4378.8|4371|4359|8
1631523900000|2021-09-13 09:05:00|4371.5|4359.5|4363.1|4351.1|4373.8|4361.8|4357.8|4345.8|0
1631524200000|2021-09-13 09:10:00|4363.3|4351.3|4366.8|4354.8|4366.8|4354.8|4361|4349|50
1631524500000|2021-09-13 09:15:00|4366.4|4354.4|4370.8|4358.8|4375.8|4363.8|4364.9|4352.9|113
1631524800000|2021-09-13 09:20:00|4371.1|4359.1|4362.4|4350.4|4374.8|4362.8|4361.8|4349.8|20
1631525100000|2021-09-13 09:25:00|4361.9|4349.9|4368.9|4356.9|4371.7|4359.7|4360.9|4348.9|11
1631525400000|2021-09-13 09:30:00|4369.3|4357.3|4364.9|4352.9|4370.9|4358.9|4360.9|4348.9|12
1631525700000|2021-09-13 09:35:00|4365.1|4353.1|4369.7|4357.7|4370.6|4358.6|4362.9|4350.9|15
1631526000000|2021-09-13 09:40:00|4370.6|4358.6|4362.2|4350.2|4373.5|4361.5|4362.2|4350.2|33
1631526300000|2021-09-13 09:45:00|4362.5|4350.5|4361.5|4349.5|4363.4|4351.4|4360|4348|11
1631526600000|2021-09-13 09:50:00|4361|4349|4365.5|4353.5|4369.5|4357.5|4359.2|4347.2|10
1631526900000|2021-09-13 09:55:00|4365.4|4353.4|4371.8|4359.8|4373.3|4361.3|4361.4|4349.4|63
1631586600000|2021-09-14 02:30:00|4344.2|4332.2|4347.5|4335.5|4358.7|4346.3|4338.8|4325.2|0
1631586900000|2021-09-14 02:35:00|4347.3|4335.3|4339.1|4327.1|4347.5|4335.5|4339|4327|14
1631587200000|2021-09-14 02:40:00|4339.3|4327.3|4352|4340|4353.1|4341.1|4339.1|4327.1|11
1631587500000|2021-09-14 02:45:00|4351.8|4339.8|4353.5|4341.5|4356.3|4344.3|4345.5|4333.5|38
1631587800000|2021-09-14 02:50:00|4353.1|4341.1|4365.8|4353.8|4375.8|4363.8|4352.8|4339.2|195
1631588100000|2021-09-14 02:55:00|4365.9|4353.9|4396.1|4384.1|4397.6|4385.6|4365.9|4353.9|101
1631588400000|2021-09-14 03:00:00|4396.4|4384.4|4387.7|4375.7|4397.9|4385.9|4383.7|4371.7|127
1631588700000|2021-09-14 03:05:00|4386.5|4374.5|4380.7|4368.7|4388|4376|4376.9|4364.9|69
1631589000000|2021-09-14 03:10:00|4380.2|4368.2|4390.7|4378.7|4390.7|4378.7|4375.2|4363.2|20
1631589300000|2021-09-14 03:15:00|4391.3|4379.3|4394.7|4382.7|4396.9|4384.9|4388.8|4376.8|80
1631589600000|2021-09-14 03:20:00|4394.2|4382.2|4393.1|4381.1|4397.3|4385.3|4390.3|4378.3|1
1631589900000|2021-09-14 03:25:00|4393.5|4381.5|4388|4376|4393.5|4381.5|4387|4375|34
1631590200000|2021-09-14 03:30:00|4387.8|4375.8|4392|4380|4392|4380|4387.5|4375.5|41
1631590500000|2021-09-14 03:35:00|4392.5|4380.5|4403.3|4391.3|4403.6|4391.6|4391.6|4379.6|28
1631590800000|2021-09-14 03:40:00|4402.9|4390.9|4405.6|4393.6|4408.6|4396.6|4402.9|4390.9|93
1631591100000|2021-09-14 03:45:00|4406.4|4394.4|4412.3|4400.3|4412.3|4400.3|4405.4|4393.4|45
1631591400000|2021-09-14 03:50:00|4412.8|4400.8|4421.1|4409.1|4428.1|4416.1|4412.1|4400.1|48
1631591700000|2021-09-14 03:55:00|4421.4|4409.4|4424.6|4412.6|4426.2|4414.2|4421.4|4409.4|4
1631592000000|2021-09-14 04:00:00|4423.9|4411.9|4422.4|4410.4|4424.7|4412.7|4417.4|4405.4|13
1631592300000|2021-09-14 04:05:00|4421.9|4409.9|4416.2|4404.2|4423.2|4411.2|4412.8|4400.8|5
1631592600000|2021-09-14 04:10:00|4416.9|4404.9|4416.3|4404.3|4417.2|4405.2|4414.7|4402.7|14
1631592900000|2021-09-14 04:15:00|4415.3|4403.3|4415.2|4403.2|4416.3|4404.3|4413.7|4401.7|25
1631593200000|2021-09-14 04:20:00|4414.8|4402.8|4411|4399|4419|4407|4411|4399|4
1631593500000|2021-09-14 04:25:00|4411.1|4399.1|4414|4402|4414.8|4402.8|4410.8|4398.8|11
1631601000000|2021-09-14 06:30:00|4410.9|4398.9|4397.4|4385.4|4410.9|4398.9|4397.4|4385.4|13
1631601300000|2021-09-14 06:35:00|4396.9|4384.9|4400.4|4388.4|4405.1|4393.1|4393.7|4381.7|13
1631601600000|2021-09-14 06:40:00|4399.9|4387.9|4402.5|4390.5|4406.4|4394.4|4397|4385|80
1631601900000|2021-09-14 06:45:00|4403.5|4391.5|4402.9|4390.9|4412.7|4400.7|4398|4386|3
1631602200000|2021-09-14 06:50:00|4402.5|4390.5|4409.3|4397.3|4409.4|4397.4|4402.5|4390.5|41
1631602500000|2021-09-14 06:55:00|4409.8|4397.8|4402|4390|4411.8|4399.8|4401.8|4389.8|19
1631602800000|2021-09-14 07:00:00|4401.5|4389.5|4406.5|4394.5|4406.5|4394.5|4396.5|4384.5|0
1631603100000|2021-09-14 07:05:00|4407.5|4395.5|4416.5|4404.5|4420|4408|4405.5|4393.5|34
1631603400000|2021-09-14 07:10:00|4416.6|4404.6|4415.3|4403.3|4422.1|4410.1|4415|4403|0
1631603700000|2021-09-14 07:15:00|4415.5|4403.5|4417.4|4405.4|4418.9|4406.9|4411.5|4399.5|2
1631604000000|2021-09-14 07:20:00|4417.6|4405.6|4405.1|4393.1|4417.9|4405.9|4402.9|4390.9|6
1631604300000|2021-09-14 07:25:00|4404.9|4392.9|4403.1|4391.1|4405.8|4393.8|4398.2|4386.2|32
1631604600000|2021-09-14 07:30:00|4403.4|4391.4|4400.2|4388.2|4404.2|4392.2|4396.1|4384.1|3
1631604900000|2021-09-14 07:35:00|4400.6|4388.6|4378.7|4366.7|4401.1|4389.1|4378.7|4366.7|10
1631605200000|2021-09-14 07:40:00|4378.2|4366.2|4381|4369|4381|4369|4374.9|4362.9|4
1631605500000|2021-09-14 07:45:00|4380.5|4368.5|4387.2|4375.2|4391.2|4379.2|4374.2|4362.2|4
1631605800000|2021-09-14 07:50:00|4387|4375|4385.2|4373.2|4388|4376|4382.2|4370.2|7
1631606100000|2021-09-14 07:55:00|4384.8|4372.8|4384.1|4372.1|4388|4376|4383.1|4371.1|0
1631606400000|2021-09-14 08:00:00|4383.6|4371.6|4390.6|4378.6|4398.1|4386.1|4383.1|4371.1|0
1631606700000|2021-09-14 08:05:00|4391.8|4379.8|4394.8|4382.8|4399.3|4387.3|4391.6|4379.6|4
1631607000000|2021-09-14 08:10:00|4394.6|4382.6|4393.9|4381.9|4400.9|4388.9|4390.9|4378.9|8
1631607300000|2021-09-14 08:15:00|4394.1|4382.1|4390.7|4378.7|4396.1|4384.1|4383.1|4371.1|2
1631607600000|2021-09-14 08:20:00|4391.6|4379.6|4399.2|4387.2|4399.2|4387.2|4390.6|4378.6|3
1631607900000|2021-09-14 08:25:00|4399.6|4387.6|4396.9|4384.9|4402.4|4390.4|4395|4383|11
1631608200000|2021-09-14 08:30:00|4396.7|4384.7|4394.9|4382.9|4401.7|4389.7|4394.9|4382.9|24
1631608500000|2021-09-14 08:35:00|4395.4|4383.4|4392.4|4380.4|4396.4|4384.4|4389.7|4377.7|0
1631608800000|2021-09-14 08:40:00|4391.9|4379.9|4388.8|4376.8|4392.7|4380.7|4388.8|4376.8|0
1631609100000|2021-09-14 08:45:00|4386.3|4374.3|4385.8|4373.8|4387.7|4375.7|4382.8|4370.8|0
1631609400000|2021-09-14 08:50:00|4386.3|4374.3|4388.1|4376.1|4389.8|4377.8|4385.8|4373.8|0
1631609700000|2021-09-14 08:55:00|4388.3|4376.3|4389.6|4377.6|4389.8|4377.8|4385.8|4373.8|8
1631610000000|2021-09-14 09:00:00|4389.3|4377.3|4389.5|4377.5|4390.6|4378.6|4387.6|4375.6|101
1631610300000|2021-09-14 09:05:00|4389.8|4377.8|4397.8|4385.8|4398.1|4386.1|4389.8|4377.8|0
1631610600000|2021-09-14 09:10:00|4398.4|4386.4|4394.6|4382.6|4398.4|4386.4|4394.1|4382.1|53
1631610900000|2021-09-14 09:15:00|4393.8|4381.8|4391.4|4379.4|4394.3|4382.3|4390.4|4378.4|2
1631611200000|2021-09-14 09:20:00|4391.1|4379.1|4396.4|4384.4|4398.2|4386.2|4389.2|4377.2|39
1631611500000|2021-09-14 09:25:00|4395.7|4383.7|4398.6|4386.6|4400.9|4388.9|4395.7|4383.7|15
1631611800000|2021-09-14 09:30:00|4397.9|4385.9|4397.6|4385.6|4398.6|4386.6|4392.9|4380.9|33
1631612100000|2021-09-14 09:35:00|4397.7|4385.7|4398.5|4386.5|4399.7|4387.7|4396.1|4384.1|1
1631612400000|2021-09-14 09:40:00|4398.4|4386.4|4408.2|4396.2|4408.5|4396.5|4396.5|4384.5|78
1631612700000|2021-09-14 09:45:00|4407.2|4395.2|4399.7|4387.7|4414.4|4402.4|4398.6|4386.6|144
1631613000000|2021-09-14 09:50:00|4400.2|4388.2|4397.7|4385.7|4400.2|4388.2|4395.7|4383.7|35
1631613300000|2021-09-14 09:55:00|4397.5|4385.5|4384.6|4372.6|4399|4387|4383.8|4371.8|118
1631673000000|2021-09-15 02:30:00|4431.8|4419.8|4442.2|4430.2|4468.2|4456.2|4431.8|4419.8|2
1631673300000|2021-09-15 02:35:00|4442.3|4430.3|4428.7|4416.7|4450.1|4438.1|4426.7|4414.7|3
1631673600000|2021-09-15 02:40:00|4429.1|4417.1|4432.5|4420.5|4436.4|4424.4|4421.9|4409.9|24
1631673900000|2021-09-15 02:45:00|4433|4421|4445.2|4433.2|4449|4437|4433|4421|26
1631674200000|2021-09-15 02:50:00|4444.5|4432.5|4446.9|4434.9|4449.3|4435.9|4439|4425.6|4
1631674500000|2021-09-15 02:55:00|4447.1|4435.1|4450.3|4438.3|4450.9|4438.9|4444.4|4432.4|5
1631674800000|2021-09-15 03:00:00|4449.9|4437.9|4457.4|4445.4|4457.9|4445.9|4448.9|4436.9|13
1631675100000|2021-09-15 03:05:00|4457.9|4445.9|4445.3|4433.3|4465.9|4453.9|4442.2|4430.2|9
1631675400000|2021-09-15 03:10:00|4445.7|4433.7|4451.3|4439.3|4456.2|4444.2|4444.8|4432.8|1
1631675700000|2021-09-15 03:15:00|4451.4|4439.4|4450.7|4438.7|4455.8|4443.8|4448.7|4436.7|18
1631676000000|2021-09-15 03:20:00|4450.4|4438.4|4460.2|4448.2|4462.1|4450.1|4450.4|4438.4|16
1631676300000|2021-09-15 03:25:00|4460.4|4448.4|4461.3|4449.3|4462.1|4450.1|4454.3|4442.3|25
1631676600000|2021-09-15 03:30:00|4461.1|4449.1|4457|4445|4461.1|4449.1|4454.8|4442.8|4
1631676900000|2021-09-15 03:35:00|4456.5|4444.5|4453|4441|4457.5|4445.5|4453|4441|6
1631677200000|2021-09-15 03:40:00|4453.3|4441.3|4456.1|4444.1|4457.5|4445.5|4453.2|4441.2|13
1631677500000|2021-09-15 03:45:00|4455.3|4443.3|4451.2|4439.2|4456.8|4444.8|4450.9|4438.9|18
1631677800000|2021-09-15 03:50:00|4451.6|4439.6|4453.7|4441.7|4454.3|4442.3|4451.6|4439.6|18
1631678100000|2021-09-15 03:55:00|4454.2|4442.2|4450.7|4438.7|4454.6|4442.6|4449.9|4437.9|15
1631678400000|2021-09-15 04:00:00|4450.2|4438.2|4452.7|4440.7|4453.7|4441.7|4450.2|4438.2|22
1631678700000|2021-09-15 04:05:00|4452.9|4440.9|4453.7|4441.7|4453.7|4441.7|4452.7|4440.7|0
1631679000000|2021-09-15 04:10:00|4454|4442|4456.9|4444.9|4459.3|4447.3|4454|4442|4
1631679300000|2021-09-15 04:15:00|4457.4|4445.4|4452.7|4440.7|4457.4|4445.4|4451.7|4439.7|11
1631679600000|2021-09-15 04:20:00|4452.8|4440.8|4451.6|4439.6|4453.3|4441.3|4450.4|4438.4|10
1631679900000|2021-09-15 04:25:00|4451.5|4439.5|4453.7|4441.7|4459.4|4447.4|4450.4|4438.4|76
1631687400000|2021-09-15 06:30:00|4460.7|4448.7|4467.3|4455.3|4473.3|4461.3|4460.7|4448.7|99
1631687700000|2021-09-15 06:35:00|4467.4|4455.4|4460.4|4448.4|4467.4|4455.4|4459.9|4447.9|46
1631688000000|2021-09-15 06:40:00|4460.7|4448.7|4466.1|4454.1|4468.4|4456.4|4460.5|4448.5|66
1631688300000|2021-09-15 06:45:00|4466.4|4454.4|4470.4|4458.4|4470.4|4458.4|4466.1|4454.1|7
1631688600000|2021-09-15 06:50:00|4470.7|4458.7|4462.1|4450.1|4471.4|4459.4|4461|4449|48
1631688900000|2021-09-15 06:55:00|4462.8|4450.8|4466.9|4454.9|4468.9|4456.9|4461.4|4449.4|16
1631689200000|2021-09-15 07:00:00|4466.8|4454.8|4467.9|4455.9|4470.8|4458.8|4464.3|4452.3|1
1631689500000|2021-09-15 07:05:00|4469.1|4457.1|4455.1|4443.1|4469.6|4457.6|4454|4442|25
1631689800000|2021-09-15 07:10:00|4454.5|4442.5|4458.3|4446.3|4463.8|4451.8|4453.2|4441.2|9
1631690100000|2021-09-15 07:15:00|4458.5|4446.5|4460.8|4448.8|4461.7|4449.7|4456|4444|0
1631690400000|2021-09-15 07:20:00|4460.9|4448.9|4460.8|4448.8|4466.3|4454.3|4460.8|4448.8|2
1631690700000|2021-09-15 07:25:00|4460.3|4448.3|4467.6|4455.6|4468.3|4456.3|4459.8|4447.8|0
1631691000000|2021-09-15 07:30:00|4467.3|4455.3|4486.2|4474.2|4486.5|4474.5|4467.1|4455.1|38
1631691300000|2021-09-15 07:35:00|4487.5|4475.5|4492.4|4480.4|4493.7|4481.7|4485.5|4473.5|59
1631691600000|2021-09-15 07:40:00|4491.9|4479.9|4492.8|4480.8|4493.2|4481.2|4485.3|4473.3|28
1631691900000|2021-09-15 07:45:00|4492.6|4480.6|4477.8|4465.8|4492.8|4480.8|4476.8|4464.8|2
1631692200000|2021-09-15 07:50:00|4477.5|4465.5|4480.3|4468.3|4481.6|4469.6|4475.8|4463.8|8
1631692500000|2021-09-15 07:55:00|4480.6|4468.6|4473.4|4461.4|4480.6|4468.6|4472.6|4460.6|33
1631692800000|2021-09-15 08:00:00|4473.8|4461.8|4472.3|4460.3|4474.3|4462.3|4472.3|4460.3|10
1631693100000|2021-09-15 08:05:00|4472.9|4460.9|4474.3|4462.3|4474.3|4462.3|4472.9|4460.9|2
1631693400000|2021-09-15 08:10:00|4473.8|4461.8|4461.4|4449.4|4474.1|4462.1|4461.4|4449.4|36
1631693700000|2021-09-15 08:15:00|4461.1|4449.1|4462.7|4450.7|4464.1|4452.1|4459.6|4447.6|8
1631694000000|2021-09-15 08:20:00|4463.2|4451.2|4460.4|4448.4|4463.2|4451.2|4455.7|4443.7|28
1631694300000|2021-09-15 08:25:00|4460.9|4448.9|4457.1|4445.1|4463.9|4451.9|4455.5|4443.5|12
1631694600000|2021-09-15 08:30:00|4457.3|4445.3|4455.6|4443.6|4460.1|4448.1|4453.6|4441.6|18
1631694900000|2021-09-15 08:35:00|4455.5|4443.5|4459.2|4447.2|4460.8|4448.8|4455.5|4443.5|10
1631695200000|2021-09-15 08:40:00|4458.9|4446.9|4459.7|4447.7|4460.8|4448.8|4458|4446|8
1631695500000|2021-09-15 08:45:00|4459.9|4447.9|4467.2|4455.2|4473.6|4460.1|4459.9|4447.9|21
1631695800000|2021-09-15 08:50:00|4466.7|4454.7|4467.9|4455.9|4474.4|4462.4|4462.3|4450.3|3
1631696100000|2021-09-15 08:55:00|4467.8|4455.8|4465.4|4453.4|4471.4|4459.4|4463.4|4451.4|0
1631696400000|2021-09-15 09:00:00|4465.3|4453.3|4456.2|4444.2|4466.6|4454.6|4456.2|4444.2|1
1631696700000|2021-09-15 09:05:00|4455.8|4443.8|4466.8|4454.8|4468|4456|4455.8|4443.8|4
1631697000000|2021-09-15 09:10:00|4467.3|4455.3|4465.3|4453.3|4472.9|4460.9|4465.2|4453.2|1
1631697300000|2021-09-15 09:15:00|4464.9|4452.9|4469.9|4457.9|4472.2|4460.2|4463.4|4451.4|4
1631697600000|2021-09-15 09:20:00|4468.9|4456.9|4464.3|4452.3|4469.4|4457.4|4464.3|4452.3|1
1631697900000|2021-09-15 09:25:00|4464.2|4452.2|4455.5|4443.5|4464.3|4452.3|4452.7|4440.7|13
1631698200000|2021-09-15 09:30:00|4455.8|4443.8|4451.6|4439.6|4461.2|4449.2|4451.6|4439.6|13
1631698500000|2021-09-15 09:35:00|4453|4441|4456.7|4444.7|4458|4446|4452.2|4440.2|1
1631698800000|2021-09-15 09:40:00|4456.2|4444.2|4462|4450|4464.1|4452.1|4455.7|4443.7|2
1631699100000|2021-09-15 09:45:00|4463|4451|4467.6|4455.6|4467.6|4455.6|4461.4|4449.4|4
1631699400000|2021-09-15 09:50:00|4467.1|4455.1|4483.8|4471.8|4487.1|4475.1|4465|4453|36
1631699700000|2021-09-15 09:55:00|4486.5|4474.5|4480.1|4468.1|4486.5|4474.5|4478.6|4466.2|39
1631845800000|2021-09-17 02:30:00|4473.4|4461.4|4429.3|4417.3|4474.3|4461.4|4427.8|4415.8|44
1631846100000|2021-09-17 02:35:00|4428.2|4416.2|4407.2|4395.2|4428.2|4416.2|4401.2|4387.8|177
1631846400000|2021-09-17 02:40:00|4406.7|4394.7|4405.2|4393.2|4410.1|4398.1|4403.9|4391.9|67
1631846700000|2021-09-17 02:45:00|4405.1|4393.1|4395.4|4383.4|4405.6|4393.6|4395.4|4383.4|58
1631847000000|2021-09-17 02:50:00|4395|4383|4389.3|4377.3|4395|4383|4385.5|4373.5|75
1631847300000|2021-09-17 02:55:00|4389.7|4377.7|4369.7|4357.7|4389.7|4377.7|4369.2|4357.2|56
1631847600000|2021-09-17 03:00:00|4369.3|4357.3|4372.1|4360.1|4376.5|4364.5|4363.6|4351.6|101
1631847900000|2021-09-17 03:05:00|4371.6|4359.6|4369.2|4357.2|4374.3|4362.3|4367.9|4355.9|7
1631848200000|2021-09-17 03:10:00|4368.7|4356.7|4366.3|4354.3|4369.7|4357.7|4363.8|4351.8|19
1631848500000|2021-09-17 03:15:00|4365.6|4353.6|4346|4334|4366.6|4354.6|4345.1|4333.1|160
1631848800000|2021-09-17 03:20:00|4345.6|4333.6|4340.3|4328.3|4345.8|4333.8|4332.1|4320.1|122
1631849100000|2021-09-17 03:25:00|4340.2|4328.2|4351.9|4339.9|4361.2|4346.3|4337.5|4325.5|7
1631849400000|2021-09-17 03:30:00|4352.3|4340.3|4357.5|4345.5|4360.7|4347.9|4348.9|4336.9|36
1631849700000|2021-09-17 03:35:00|4358|4346|4367.1|4355.1|4369.7|4355.2|4358|4346|2
1631850000000|2021-09-17 03:40:00|4367.9|4355.9|4374.9|4362.9|4375.1|4363.1|4364.5|4352.5|34
1631850300000|2021-09-17 03:45:00|4375.3|4363.3|4380.8|4368.8|4387.3|4374.2|4375.3|4361|5
1631850600000|2021-09-17 03:50:00|4380.7|4368.7|4379.9|4367.9|4383.9|4370.9|4377.9|4365.9|7
1631850900000|2021-09-17 03:55:00|4380.9|4368.9|4371.2|4359.2|4384.5|4370.1|4371|4359|19
1631851200000|2021-09-17 04:00:00|4371.1|4359.1|4373.9|4361.9|4376.1|4364.1|4371.1|4359.1|32
1631851500000|2021-09-17 04:05:00|4373.6|4361.6|4371.1|4359.1|4373.6|4361.6|4371|4359|29
1631851800000|2021-09-17 04:10:00|4372.8|4360.8|4376.1|4364.1|4380|4368|4372.4|4360.4|40
1631852100000|2021-09-17 04:15:00|4377|4365|4371.6|4359.6|4377.2|4365.2|4371.6|4359.6|26
1631852400000|2021-09-17 04:20:00|4370.8|4358.8|4375|4363|4376.9|4364.9|4370.8|4358.8|10
1631852700000|2021-09-17 04:25:00|4374.8|4362.8|4372.2|4360.2|4375.4|4363.4|4370.3|4358.3|7
1631860200000|2021-09-17 06:30:00|4370.7|4358.7|4366|4354|4370.7|4358.7|4360.2|4348.2|109
1631860500000|2021-09-17 06:35:00|4365.6|4353.6|4362.5|4350.5|4366.8|4354.8|4357.3|4345.3|69
1631860800000|2021-09-17 06:40:00|4362.9|4350.9|4374.5|4362.5|4375.3|4363.3|4362.9|4350.9|28
1631861100000|2021-09-17 06:45:00|4374.6|4362.6|4377.5|4365.5|4381.5|4369.5|4368.6|4356.6|81
1631861400000|2021-09-17 06:50:00|4377.1|4365.1|4385.7|4373.7|4387.1|4375.1|4375.9|4363.9|39
1631861700000|2021-09-17 06:55:00|4386.1|4374.1|4381.7|4369.7|4386.1|4374.1|4379.7|4367.7|69
1631862000000|2021-09-17 07:00:00|4381.6|4369.6|4391|4379|4391|4379|4379.3|4367.3|72
1631862300000|2021-09-17 07:05:00|4390.9|4378.9|4387.1|4375.1|4394.5|4382.5|4386.6|4374.6|26
1631862600000|2021-09-17 07:10:00|4386.7|4374.7|4396.3|4384.3|4398.2|4386.2|4386.5|4374.5|38
1631862900000|2021-09-17 07:15:00|4396.2|4384.2|4406.3|4394.3|4406.3|4394.3|4392.2|4380.2|29
1631863200000|2021-09-17 07:20:00|4405.9|4393.9|4411.3|4399.3|4413.3|4401.3|4405.1|4393.1|26
1631863500000|2021-09-17 07:25:00|4411.1|4399.1|4411.2|4399.2|4413.7|4401.7|4407.2|4395.2|10
1631863800000|2021-09-17 07:30:00|4411.7|4399.7|4422|4410|4422|4410|4404.4|4392.4|1
1631864100000|2021-09-17 07:35:00|4421.9|4409.9|4422|4410|4425.6|4413.6|4421|4409|16
1631864400000|2021-09-17 07:40:00|4421.9|4409.9|4420|4408|4421.9|4409.9|4415.4|4403.4|3
1631864700000|2021-09-17 07:45:00|4419.9|4407.9|4411.4|4399.4|4421.3|4409.3|4409.3|4397.3|3
1631865000000|2021-09-17 07:50:00|4411.3|4399.3|4410.7|4398.7|4418.6|4404.7|4408.3|4395|0
1631865300000|2021-09-17 07:55:00|4411.1|4399.1|4413.2|4401.2|4418.4|4405|4409.7|4397.2|0
1631865600000|2021-09-17 08:00:00|4413.1|4401.1|4400.9|4388.9|4413.1|4401.1|4399.4|4386.9|1
1631865900000|2021-09-17 08:05:00|4401|4389|4411|4399|4411.5|4399.5|4400.9|4388.9|4
1631866200000|2021-09-17 08:10:00|4410.8|4398.8|4409.6|4397.6|4410.8|4398.8|4406.4|4394.1|1
1631866500000|2021-09-17 08:15:00|4409.5|4397.5|4419.6|4407.6|4422.5|4408.3|4408.4|4395.1|0
1631866800000|2021-09-17 08:20:00|4420|4408|4427.7|4415.7|4428.1|4416.1|4420|4408|12
1631867100000|2021-09-17 08:25:00|4427.8|4415.8|4425|4413|4427.8|4415.8|4421.1|4409.1|21
1631867400000|2021-09-17 08:30:00|4424.6|4412.6|4406.6|4390.6|4424.6|4412.6|4403.1|4389.6|0
1631867700000|2021-09-17 08:35:00|4404.3|4392.3|4412.8|4400.8|4412.9|4400.9|4400.1|4388.1|0
1631868000000|2021-09-17 08:40:00|4413.3|4401.3|4419.3|4407.3|4424.6|4412.6|4410.8|4397|1
1631868300000|2021-09-17 08:45:00|4418.9|4406.9|4420|4404|4421.1|4409.1|4414.1|4402.1|2
1631868600000|2021-09-17 08:50:00|4419.9|4403.9|4418.8|4406.8|4421.9|4409|4416.5|4403.4|0
1631868900000|2021-09-17 08:55:00|4418.9|4406.9|4417.9|4405.9|4422.3|4409|4413.8|4400.7|12
1631869200000|2021-09-17 09:00:00|4418|4406|4406.1|4394.1|4418|4406|4406.1|4394.1|1
1631869500000|2021-09-17 09:05:00|4405.7|4393.7|4410.3|4398.3|4413|4401|4398.8|4384.7|15
1631869800000|2021-09-17 09:10:00|4409.8|4397.8|4411.3|4399.3|4417.8|4403.8|4407.2|4393.7|2
1631870100000|2021-09-17 09:15:00|4411.2|4399.2|4409.7|4397.7|4411.3|4399.3|4409.2|4397.2|0
1631870400000|2021-09-17 09:20:00|4409.9|4397.9|4405.1|4393.1|4410.2|4398.2|4400.7|4388.7|1
1631870700000|2021-09-17 09:25:00|4405|4393|4403.2|4387.2|4406.4|4393.1|4390.3|4378.3|10
1631871000000|2021-09-17 09:30:00|4401.3|4389.3|4400.1|4388.1|4402.1|4390.1|4399.7|4387.7|0
1631871300000|2021-09-17 09:35:00|4399.7|4387.7|4408.8|4396.8|4412.1|4400.1|4399.7|4386.7|3
1631871600000|2021-09-17 09:40:00|4408.3|4396.3|4409|4397|4410.8|4398.8|4407.2|4394.2|0
1631871900000|2021-09-17 09:45:00|4409.5|4397.5|4409|4397|4411.9|4399.9|4404.9|4392.9|0
1631872200000|2021-09-17 09:50:00|4409.1|4397.1|4435.6|4423.6|4435.7|4423.6|4409.1|4397.1|24
1631872500000|2021-09-17 09:55:00|4436.9|4424.9|4407.1|4391.1|4436.9|4424.9|4404.1|4390.7|4
1632105000000|2021-09-20 02:30:00|4311.1|4299.1|4333.5|4321.5|4365.6|4345.6|4177.4|4157.4|17
1632105300000|2021-09-20 02:35:00|4333.6|4321.6|4316.8|4300.8|4336.4|4322.8|4306.4|4291.4|22
1632105600000|2021-09-20 02:40:00|4316.9|4300.9|4333.4|4317.4|4333.9|4318.2|4309.9|4297.4|33
1632105900000|2021-09-20 02:45:00|4333|4317|4331.9|4315.9|4333.9|4320.5|4328.9|4315.4|0
1632106200000|2021-09-20 02:50:00|4332.3|4316.3|4346.2|4334.2|4348.6|4334.8|4329.7|4316.1|17
1632106500000|2021-09-20 02:55:00|4348.3|4332.3|4350.6|4338.6|4364.2|4351.7|4347.2|4332.3|0
1632106800000|2021-09-20 03:00:00|4354.1|4338.1|4356.1|4344.1|4362.6|4348.5|4352.1|4338.1|0
1632107100000|2021-09-20 03:05:00|4360.1|4346.1|4341.3|4329.3|4362.6|4348.6|4338.1|4323.4|1
1632107400000|2021-09-20 03:10:00|4340.8|4328.8|4363.7|4351.7|4363.7|4351.7|4340.8|4328.8|1
1632107700000|2021-09-20 03:15:00|4364.2|4352.2|4354.8|4338.8|4375.8|4362.3|4349.8|4336.8|1
1632108000000|2021-09-20 03:20:00|4352.8|4340.8|4364.3|4348.3|4369.6|4355.8|4341.8|4328.2|2
1632108300000|2021-09-20 03:25:00|4362.3|4350.3|4353.4|4341.4|4363.3|4350.3|4350.3|4336.4|8
1632108600000|2021-09-20 03:30:00|4353.8|4341.8|4356.8|4344.8|4358.6|4345.8|4352.9|4339.4|0
1632108900000|2021-09-20 03:35:00|4356.9|4344.9|4363.4|4347.4|4367.6|4353.8|4356.9|4342.9|1
1632109200000|2021-09-20 03:40:00|4363|4347|4364.3|4352.3|4365.7|4352.3|4360.9|4347|0
1632109500000|2021-09-20 03:45:00|4364.2|4352.2|4369.5|4357.5|4376.4|4363.8|4361.4|4345.4|3
1632109800000|2021-09-20 03:50:00|4370|4358|4368.7|4352.7|4372.4|4360.4|4366.1|4351.7|4
1632110100000|2021-09-20 03:55:00|4368.2|4352.2|4362.7|4346.7|4370|4358|4361.2|4345.2|0
1632110400000|2021-09-20 04:00:00|4362.2|4346.2|4359.2|4347.2|4362.2|4350.1|4353.1|4340.2|0
1632110700000|2021-09-20 04:05:00|4359.1|4347.1|4369|4357|4369.5|4357.5|4359.1|4345.6|0
1632111000000|2021-09-20 04:10:00|4368.5|4356.5|4371.2|4359.2|4373.5|4361.5|4366.6|4354.6|5
1632111300000|2021-09-20 04:15:00|4371.7|4359.7|4373.1|4361.1|4374.5|4362.5|4370.7|4357.6|0
1632111600000|2021-09-20 04:20:00|4373|4361|4372.6|4360.6|4376.4|4364.4|4369.2|4355.1|5
1632111900000|2021-09-20 04:25:00|4370.6|4358.6|4369.1|4357.1|4370.6|4358.6|4365.5|4353.5|0
1632119400000|2021-09-20 06:30:00|4372.7|4360.7|4347.8|4335.8|4375.3|4363.3|4347.8|4335.8|42
1632119700000|2021-09-20 06:35:00|4345.6|4333.6|4345.5|4333.5|4352.4|4340.4|4334.1|4322.1|3
1632120000000|2021-09-20 06:40:00|4345.4|4333.4|4337.9|4325.9|4348.9|4336.9|4337.9|4325.9|21
1632120300000|2021-09-20 06:45:00|4337.4|4325.4|4350.5|4338.5|4350.5|4338.5|4337.4|4325.4|0
1632120600000|2021-09-20 06:50:00|4350.4|4338.4|4350.9|4338.9|4352.9|4340.9|4344.5|4332.5|1
1632120900000|2021-09-20 06:55:00|4350.4|4338.4|4359.4|4347.4|4359.4|4347.4|4350.4|4338.4|0
1632121200000|2021-09-20 07:00:00|4358.9|4346.9|4346.4|4334.4|4358.9|4346.9|4342.8|4330.8|1
1632121500000|2021-09-20 07:05:00|4346.3|4334.3|4344.6|4332.6|4353.9|4341.9|4344|4332|37
1632121800000|2021-09-20 07:10:00|4342.9|4330.9|4345.5|4333.5|4347.1|4335.1|4338.7|4326.7|102
1632122100000|2021-09-20 07:15:00|4345.6|4333.6|4342.7|4330.7|4347.5|4335.5|4340.8|4328.8|11
1632122400000|2021-09-20 07:20:00|4343.2|4331.2|4344.1|4332.1|4346.1|4334.1|4340.3|4328.3|0
1632122700000|2021-09-20 07:25:00|4344.2|4332.2|4340.2|4328.2|4348.1|4336.1|4340.2|4328.2|16
1632123000000|2021-09-20 07:30:00|4339.8|4327.8|4347|4335|4348|4336|4339.8|4327.8|16
1632123300000|2021-09-20 07:35:00|4346.9|4334.9|4353.9|4341.9|4357.4|4345.4|4344.5|4332.5|1
1632123600000|2021-09-20 07:40:00|4353.4|4341.4|4350.8|4338.8|4353.4|4341.4|4344.5|4332.5|1
1632123900000|2021-09-20 07:45:00|4350.3|4338.3|4348.8|4336.8|4352.3|4340.3|4346.3|4334.3|19
1632124200000|2021-09-20 07:50:00|4348.7|4336.7|4341.4|4329.4|4348.7|4336.7|4341.4|4329.4|17
1632124500000|2021-09-20 07:55:00|4341.9|4329.9|4346|4334|4348.3|4336.3|4339.9|4327.9|38
1632124800000|2021-09-20 08:00:00|4345.5|4333.5|4350.2|4338.2|4351.7|4339.7|4343.2|4331.2|1
1632125100000|2021-09-20 08:05:00|4350.7|4338.7|4351.7|4339.7|4352.1|4340.1|4347.7|4335.7|0
1632125400000|2021-09-20 08:10:00|4352.1|4340.1|4354.8|4342.8|4357.7|4345.7|4352.1|4340.1|7
1632125700000|2021-09-20 08:15:00|4355.2|4343.2|4351.2|4339.2|4356.8|4344.8|4348.6|4336.6|6
1632126000000|2021-09-20 08:20:00|4349.8|4337.8|4349.4|4337.4|4354.2|4342.2|4348.8|4336.8|7
1632126300000|2021-09-20 08:25:00|4349.3|4337.3|4340.9|4328.9|4349.3|4337.3|4340.9|4328.9|33
1632126600000|2021-09-20 08:30:00|4338|4326|4339.9|4327.9|4344.7|4332.7|4338|4326|37
1632126900000|2021-09-20 08:35:00|4339.8|4327.8|4340.6|4328.6|4341|4329|4336.6|4324.6|47
1632127200000|2021-09-20 08:40:00|4340.1|4328.1|4341.1|4329.1|4346.8|4334.8|4339.8|4327.8|7
1632127500000|2021-09-20 08:45:00|4341.2|4329.2|4341|4329|4343.4|4331.4|4340.1|4328.1|13
1632127800000|2021-09-20 08:50:00|4342.5|4330.5|4340.5|4328.5|4343.9|4331.9|4336.6|4324.6|10
1632128100000|2021-09-20 08:55:00|4340.9|4328.9|4328.2|4316.2|4341.8|4329.8|4324.9|4312.9|138
1632128400000|2021-09-20 09:00:00|4328.3|4316.3|4321.8|4309.8|4329.2|4317.2|4320.9|4308.9|46
1632128700000|2021-09-20 09:05:00|4321.9|4309.9|4317.2|4305.2|4325.1|4313.1|4317.2|4305.2|39
1632129000000|2021-09-20 09:10:00|4317.7|4305.7|4322.9|4310.9|4323.3|4311.3|4316.3|4304.3|8
1632129300000|2021-09-20 09:15:00|4322.8|4310.8|4317.2|4305.2|4322.8|4310.8|4315.3|4303.3|49
1632129600000|2021-09-20 09:20:00|4318.1|4306.1|4314.9|4302.9|4318.5|4306.5|4314.4|4302.4|62
1632129900000|2021-09-20 09:25:00|4316.3|4304.3|4314.9|4302.9|4316.9|4304.9|4311.6|4299.6|25
1632130200000|2021-09-20 09:30:00|4315.4|4303.4|4316.4|4304.4|4323.4|4311.4|4313.5|4301.5|19
1632130500000|2021-09-20 09:35:00|4316.9|4304.9|4315.1|4303.1|4317.9|4305.9|4314.1|4302.1|19
1632130800000|2021-09-20 09:40:00|4315.5|4303.5|4312.1|4300.1|4315.6|4303.6|4304.3|4292.3|94
1632131100000|2021-09-20 09:45:00|4312.2|4300.2|4304.7|4292.7|4312.2|4300.2|4304.1|4292.1|82
1632131400000|2021-09-20 09:50:00|4305.2|4293.2|4312|4300|4313.5|4301.5|4303.3|4291.3|13
1632131700000|2021-09-20 09:55:00|4312.4|4300.4|4302.4|4286.4|4313.6|4301.6|4297.1|4285|15
1632191400000|2021-09-21 02:30:00|4264.8|4248.8|4271.5|4259.5|4289.9|4273.4|4264.3|4244.5|36
1632191700000|2021-09-21 02:35:00|4271.4|4259.4|4296.9|4280.9|4298|4280.9|4271.4|4258.5|33
1632192000000|2021-09-21 02:40:00|4297|4281|4296.5|4284.5|4302.9|4290.9|4289.9|4276.4|41
1632192300000|2021-09-21 02:45:00|4296.6|4284.6|4292.4|4280.4|4298.9|4286.9|4290.7|4278.7|16
1632192600000|2021-09-21 02:50:00|4292.3|4280.3|4282.9|4270.9|4292.3|4280.3|4281|4269|2
1632192900000|2021-09-21 02:55:00|4282.4|4270.4|4281.4|4269.4|4282.9|4270.9|4279.9|4267.9|0
1632193200000|2021-09-21 03:00:00|4281.9|4269.9|4293.3|4281.3|4298.3|4286.3|4275.3|4263.3|15
1632193500000|2021-09-21 03:05:00|4293.8|4281.8|4283.9|4271.9|4294.3|4282.3|4283.9|4271.9|5
1632193800000|2021-09-21 03:10:00|4283.7|4271.7|4260.4|4248.4|4283.8|4271.8|4260.3|4248.3|81
1632194100000|2021-09-21 03:15:00|4260.3|4248.3|4267.1|4255.1|4272.3|4258.5|4256|4244|7
1632194400000|2021-09-21 03:20:00|4267.2|4255.2|4263.7|4251.7|4267.7|4255.7|4262.6|4250.6|0
1632194700000|2021-09-21 03:25:00|4263.6|4251.6|4265.1|4253.1|4274.1|4262.1|4263.6|4251.6|0
1632195000000|2021-09-21 03:30:00|4264.2|4252.2|4265.2|4253.2|4265.2|4253.2|4263.1|4251.1|8
1632195300000|2021-09-21 03:35:00|4265.7|4253.7|4268.6|4256.6|4271.7|4259.7|4265.7|4253.7|0
1632195600000|2021-09-21 03:40:00|4269.1|4257.1|4267.7|4255.7|4269.1|4257.1|4263.6|4250.1|33
1632195900000|2021-09-21 03:45:00|4267.5|4255.5|4264.3|4252.3|4269.6|4256.1|4261.7|4249.6|1
1632196200000|2021-09-21 03:50:00|4264.8|4252.8|4270.2|4254.2|4270.2|4256.4|4263.3|4251.3|28
1632196500000|2021-09-21 03:55:00|4269.3|4253.3|4265.2|4249.2|4269.3|4254.7|4261.2|4248.7|2
1632196800000|2021-09-21 04:00:00|4264.3|4252.3|4265.2|4249.2|4269.7|4255.5|4261.8|4248.7|1
1632197100000|2021-09-21 04:05:00|4264.7|4248.7|4265.7|4249.7|4266.7|4251.7|4263.7|4248.7|0
1632197400000|2021-09-21 04:10:00|4266.1|4250.1|4263|4251|4270|4258|4262.6|4248.6|0
1632197700000|2021-09-21 04:15:00|4265.2|4249.2|4271.1|4259.1|4275.5|4263.5|4263|4249.2|0
1632198000000|2021-09-21 04:20:00|4271.6|4259.6|4263.6|4251.6|4272.6|4260.6|4263.5|4251.5|1
1632198300000|2021-09-21 04:25:00|4263.5|4251.5|4264.9|4252.9|4268.9|4254.5|4251.5|4239.5|12
1632205800000|2021-09-21 06:30:00|4264.3|4252.3|4271.8|4259.8|4275.9|4263.9|4253.5|4241.5|18
1632206100000|2021-09-21 06:35:00|4272.3|4260.3|4278.7|4266.7|4287.8|4275.8|4271.9|4259.9|3
1632206400000|2021-09-21 06:40:00|4278.6|4266.6|4276.4|4264.4|4283.1|4271.1|4275.9|4263.9|13
1632206700000|2021-09-21 06:45:00|4276.9|4264.9|4271.6|4259.6|4276.9|4264.9|4271.6|4259.6|46
1632207000000|2021-09-21 06:50:00|4271.7|4259.7|4267.2|4255.2|4274.8|4260.7|4267.1|4255.1|0
1632207300000|2021-09-21 06:55:00|4267.1|4255.1|4272.4|4260.4|4272.4|4260.4|4262.2|4250.2|0
1632207600000|2021-09-21 07:00:00|4272.3|4260.3|4282.8|4270.8|4288.3|4276.3|4271.3|4259.3|5
1632207900000|2021-09-21 07:05:00|4282.7|4270.7|4272.3|4260.3|4282.8|4270.8|4269.8|4257.8|0
1632208200000|2021-09-21 07:10:00|4272.8|4260.8|4266.3|4254.3|4274.3|4262.3|4264.9|4252.9|1
1632208500000|2021-09-21 07:15:00|4265.8|4253.8|4259.3|4247.3|4274.2|4259.7|4259.3|4247.3|6
1632208800000|2021-09-21 07:20:00|4259.8|4247.8|4261.2|4249.2|4268.8|4255.8|4259.8|4246.3|0
1632209100000|2021-09-21 07:25:00|4260.3|4248.3|4264.8|4252.8|4264.8|4252.8|4259.2|4246.7|0
1632209400000|2021-09-21 07:30:00|4265.3|4253.3|4268.6|4256.6|4270.7|4257.7|4265.3|4253.3|0
1632209700000|2021-09-21 07:35:00|4268.1|4256.1|4272|4260|4274|4262|4268.1|4256.1|13
1632210000000|2021-09-21 07:40:00|4271.9|4259.9|4267.2|4255.2|4274.4|4262.4|4267.1|4255.1|32
1632210300000|2021-09-21 07:45:00|4267.1|4255.1|4269.1|4257.1|4270.5|4258.5|4266.7|4254.7|1
1632210600000|2021-09-21 07:50:00|4269.6|4257.6|4272.9|4260.9|4274|4262|4269.6|4257.6|6
1632210900000|2021-09-21 07:55:00|4273.4|4261.4|4278.1|4266.1|4278.5|4266.5|4272.1|4260.1|100
1632211200000|2021-09-21 08:00:00|4277.6|4265.6|4276.6|4264.6|4279|4267|4274.1|4262.1|13
1632211500000|2021-09-21 08:05:00|4276.1|4264.1|4271.1|4259.1|4277.1|4265.1|4267.2|4255.2|1
1632211800000|2021-09-21 08:10:00|4271.6|4259.6|4270.1|4258.1|4273.6|4261.6|4269.6|4257.6|3
1632212100000|2021-09-21 08:15:00|4270.3|4258.3|4279.5|4267.5|4281.4|4267.9|4269.6|4257.6|12
1632212400000|2021-09-21 08:20:00|4279.4|4267.4|4274|4262|4279.5|4267.5|4274|4261|0
1632212700000|2021-09-21 08:25:00|4274.4|4262.4|4277.9|4265.9|4277.9|4265.9|4274.4|4260.9|0
1632213000000|2021-09-21 08:30:00|4279.5|4267.5|4298.3|4286.3|4298.3|4286.3|4279.5|4267.5|0
1632213300000|2021-09-21 08:35:00|4296.5|4284.5|4309.8|4297.8|4313.7|4301.7|4296.5|4284.5|9
1632213600000|2021-09-21 08:40:00|4310.2|4298.2|4304.7|4292.7|4316.8|4303.3|4304.7|4291.8|0
1632213900000|2021-09-21 08:45:00|4303.2|4291.2|4306.2|4294.2|4310.8|4295.7|4301.4|4289.2|1
1632214200000|2021-09-21 08:50:00|4305.8|4293.8|4295.7|4283.7|4305.8|4293.8|4293.6|4281.6|1
1632214500000|2021-09-21 08:55:00|4295.2|4283.2|4293.6|4281.6|4299.6|4287.6|4292.6|4280.6|0
1632214800000|2021-09-21 09:00:00|4293.1|4281.1|4295.1|4283.1|4297.1|4285.1|4293.1|4281.1|0
1632215100000|2021-09-21 09:05:00|4296|4284|4312.1|4300.1|4312.1|4300.1|4296|4284|0
1632215400000|2021-09-21 09:10:00|4312.5|4300.5|4307|4295|4312.6|4300.6|4305.5|4293.5|8
1632215700000|2021-09-21 09:15:00|4307.5|4295.5|4309.4|4297.4|4313.4|4301.4|4306.4|4294.4|19
1632216000000|2021-09-21 09:20:00|4308.9|4296.9|4297.9|4285.9|4308.9|4296.9|4290.8|4278.8|47
1632216300000|2021-09-21 09:25:00|4298.4|4286.4|4309.8|4297.8|4309.8|4297.8|4294.5|4282.5|14
1632216600000|2021-09-21 09:30:00|4309.3|4297.3|4311.8|4299.8|4313.6|4301.6|4306.8|4294.8|15
1632216900000|2021-09-21 09:35:00|4310.9|4298.9|4312.6|4300.6|4313.1|4301.1|4305.7|4293.7|4
1632217200000|2021-09-21 09:40:00|4313.1|4301.1|4307.7|4295.7|4315.8|4303.8|4306.7|4294.7|22
1632217500000|2021-09-21 09:45:00|4307.6|4295.6|4316.5|4304.5|4317.5|4305.5|4299.6|4287.6|4
1632217800000|2021-09-21 09:50:00|4318|4306|4321.1|4309.1|4324.7|4312.7|4315.6|4303.6|38
1632218100000|2021-09-21 09:55:00|4321.2|4309.2|4323.5|4311.5|4324.7|4312.7|4319.2|4307.2|38
1632277800000|2021-09-22 02:30:00|4343.4|4323.4|4372.3|4356.3|4373.8|4357.8|4343.4|4323.4|12
1632278100000|2021-09-22 02:35:00|4372.8|4356.8|4369.8|4353.8|4374.3|4360.2|4357.6|4345.6|7
1632278400000|2021-09-22 02:40:00|4366.8|4354.8|4365.3|4353.3|4371.7|4355.7|4361.9|4349.9|5
1632278700000|2021-09-22 02:45:00|4364.3|4352.3|4369.3|4353.3|4370.8|4356.8|4358.1|4346.1|10
1632279000000|2021-09-22 02:50:00|4370.2|4354.2|4369.9|4353.9|4374.3|4359.9|4365.4|4351.4|6
1632279300000|2021-09-22 02:55:00|4368.2|4356.2|4378.5|4366.5|4381|4369|4368.2|4354.2|64
1632279600000|2021-09-22 03:00:00|4379|4367|4384|4372|4386|4374|4376.5|4364.5|84
1632279900000|2021-09-22 03:05:00|4384.5|4372.5|4393.9|4381.9|4397.4|4383.4|4384.5|4372.5|20
1632280200000|2021-09-22 03:10:00|4393|4381|4402.9|4390.9|4404.8|4392.8|4393|4381|9
1632280500000|2021-09-22 03:15:00|4404.7|4392.7|4393.3|4381.3|4410.2|4398.2|4392.3|4380.3|14
1632280800000|2021-09-22 03:20:00|4393.8|4381.8|4394.4|4382.4|4401.1|4389.1|4392.4|4380.4|22
1632281100000|2021-09-22 03:25:00|4394.8|4382.8|4405.1|4393.1|4406.1|4393.7|4393.4|4381.4|10
1632281400000|2021-09-22 03:30:00|4404.6|4392.6|4402.1|4390.1|4406.5|4393.1|4399.7|4386.1|0
1632281700000|2021-09-22 03:35:00|4400.2|4388.2|4400.6|4388.6|4403.1|4389.1|4397.6|4384.6|4
1632282000000|2021-09-22 03:40:00|4400.5|4388.5|4396.7|4384.7|4403|4391|4396.2|4384.2|8
1632282300000|2021-09-22 03:45:00|4397.7|4385.7|4397.7|4385.7|4400.6|4388.6|4397.2|4385.2|6
1632282600000|2021-09-22 03:50:00|4398.2|4386.2|4401.6|4389.6|4402.6|4390.6|4396.7|4384.7|5
1632282900000|2021-09-22 03:55:00|4402|4390|4401.7|4389.7|4402.2|4390.2|4397.7|4385.7|3
1632283200000|2021-09-22 04:00:00|4402.1|4390.1|4403.1|4391.1|4405.1|4393.1|4402|4390|8
1632283500000|2021-09-22 04:05:00|4403.2|4391.2|4409.1|4397.1|4409.1|4397.1|4403.2|4391.2|26
1632283800000|2021-09-22 04:10:00|4413.1|4401.1|4417.4|4405.4|4420.3|4408.3|4413.1|4401.1|21
1632284100000|2021-09-22 04:15:00|4416.9|4404.9|4414.9|4402.9|4417.4|4405.4|4414.4|4402.4|0
1632284400000|2021-09-22 04:20:00|4412.5|4400.5|4411.8|4399.8|4416.2|4401.9|4405.5|4392|0
1632284700000|2021-09-22 04:25:00|4412.3|4400.3|4430.1|4418.1|4433|4420.5|4411.2|4399.2|99
1632292200000|2021-09-22 06:30:00|4440.6|4428.6|4434|4422|4451.5|4439.5|4430.1|4416.1|22
1632292500000|2021-09-22 06:35:00|4433.6|4421.6|4420.5|4408.5|4439.4|4427.4|4418.5|4405|15
1632292800000|2021-09-22 06:40:00|4420|4408|4431.4|4415.4|4438.7|4426.7|4418|4405|11
1632293100000|2021-09-22 06:45:00|4432.4|4416.4|4441.7|4429.7|4447.1|4435.1|4432.4|4416.4|29
1632293400000|2021-09-22 06:50:00|4442.7|4430.7|4433.8|4421.8|4443.2|4431.2|4431.7|4416.7|0
1632293700000|2021-09-22 06:55:00|4434.2|4422.2|4438.2|4422.2|4440.2|4425.7|4429.7|4417.7|0
1632294000000|2021-09-22 07:00:00|4438.7|4422.7|4433.1|4421.1|4439.2|4425.1|4433.1|4421.1|0
1632294300000|2021-09-22 07:05:00|4432.2|4420.2|4439.7|4427.7|4441.2|4428.3|4432.2|4420.2|33
1632294600000|2021-09-22 07:10:00|4440.1|4428.1|4438.1|4426.1|4444.1|4432.1|4438.1|4426.1|3
1632294900000|2021-09-22 07:15:00|4438.2|4426.2|4436.7|4424.7|4442.1|4429.6|4436.6|4424.6|0
1632295200000|2021-09-22 07:20:00|4438.2|4426.2|4438.1|4426.1|4440.7|4428.7|4435.1|4423.1|10
1632295500000|2021-09-22 07:25:00|4438.2|4426.2|4430|4418|4443.5|4431.5|4429.5|4417.5|10
1632295800000|2021-09-22 07:30:00|4429.6|4417.6|4422.9|4410.9|4432.1|4420.1|4422.9|4410.9|11
1632296100000|2021-09-22 07:35:00|4423.1|4411.1|4425|4413|4438.4|4426.4|4423|4410.5|6
1632296400000|2021-09-22 07:40:00|4426.6|4414.6|4431|4419|4431.5|4419.5|4420|4408|5
1632296700000|2021-09-22 07:45:00|4430.9|4418.9|4423.4|4411.4|4431|4419|4419.9|4407|15
1632297000000|2021-09-22 07:50:00|4422.9|4410.9|4428.9|4416.9|4428.9|4416.9|4421.9|4409.9|6
1632297300000|2021-09-22 07:55:00|4427.5|4415.5|4420.9|4408.9|4428.9|4416.4|4418.4|4405.9|0
1632297600000|2021-09-22 08:00:00|4421|4409|4421|4409|4429.3|4417.3|4420.4|4408.4|0
1632297900000|2021-09-22 08:05:00|4421.5|4409.5|4428.8|4416.8|4429.8|4417.8|4419.6|4407|8
1632298200000|2021-09-22 08:10:00|4429.3|4417.3|4438.8|4426.8|4442.4|4430.4|4428.8|4416.8|49
1632298500000|2021-09-22 08:15:00|4439.8|4427.8|4435.9|4423.9|4440.2|4428.2|4432.4|4419.4|0
1632298800000|2021-09-22 08:20:00|4435.4|4423.4|4433.8|4421.8|4435.4|4423.4|4427.9|4415.9|0
1632299100000|2021-09-22 08:25:00|4434.3|4422.3|4435.8|4423.8|4438.3|4426.3|4431.8|4418.8|1
1632299400000|2021-09-22 08:30:00|4436.8|4424.8|4444.3|4432.3|4445.3|4433.3|4436.8|4424.8|35
1632299700000|2021-09-22 08:35:00|4444.8|4432.8|4459|4447|4461|4449|4442.3|4430.3|62
1632300000000|2021-09-22 08:40:00|4458.5|4446.5|4453.5|4441.5|4461.4|4449.4|4447.5|4435.5|15
1632300300000|2021-09-22 08:45:00|4454|4442|4451.4|4439.4|4456.9|4444.9|4449.4|4437|11
1632300600000|2021-09-22 08:50:00|4451.9|4439.9|4455.2|4443.2|4456.4|4444.4|4450.8|4438.8|53
1632300900000|2021-09-22 08:55:00|4455.7|4443.7|4456.2|4444.2|4459.2|4447.2|4453.7|4441.7|23
1632301200000|2021-09-22 09:00:00|4456.7|4444.7|4457.1|4445.1|4460.2|4448.2|4456.7|4444.7|29
1632301500000|2021-09-22 09:05:00|4458.1|4446.1|4456.6|4444.6|4459.1|4447.1|4455.1|4443.1|33
1632301800000|2021-09-22 09:10:00|4457|4445|4451.6|4439.6|4457.6|4445.6|4446.6|4434.6|1
1632302100000|2021-09-22 09:15:00|4452.1|4440.1|4457.5|4445.5|4458|4446|4451|4439|1
1632302400000|2021-09-22 09:20:00|4457|4445|4450.4|4438.4|4457.5|4445.5|4449.5|4437.5|5
1632302700000|2021-09-22 09:25:00|4449.9|4437.9|4449.4|4437.4|4450.4|4438.4|4447|4435|2
1632303000000|2021-09-22 09:30:00|4450.4|4438.4|4446|4434|4451.9|4439.9|4445.9|4433.9|3
1632303300000|2021-09-22 09:35:00|4446.5|4434.5|4446.3|4434.3|4451.4|4439.4|4446.3|4434.3|27
1632303600000|2021-09-22 09:40:00|4446.2|4434.2|4439.2|4427.2|4447.3|4435.3|4439.2|4427.2|13
1632303900000|2021-09-22 09:45:00|4439.7|4427.7|4435.6|4423.6|4440.7|4428.7|4433.7|4421.7|28
1632304200000|2021-09-22 09:50:00|4435.7|4423.7|4442.6|4430.6|4444.6|4432.6|4434.1|4422.1|11
1632304500000|2021-09-22 09:55:00|4443.1|4431.1|4452.2|4440.2|4452.7|4440.7|4443.1|4431.1|118
1632364200000|2021-09-23 02:30:00|4470|4458|4460.6|4448.6|4479.5|4467.5|4457|4445|334
1632364500000|2021-09-23 02:35:00|4459.6|4447.6|4453|4441|4475.8|4463.8|4452.5|4438.9|95
1632364800000|2021-09-23 02:40:00|4453.5|4441.5|4452.5|4440.5|4458.4|4446.4|4440.5|4428.5|69
1632365100000|2021-09-23 02:45:00|4452.4|4440.4|4460.4|4448.4|4460.9|4448.9|4451|4439|22
1632365400000|2021-09-23 02:50:00|4460.9|4448.9|4464.9|4452.9|4468.4|4456.4|4460.4|4448.4|52
1632365700000|2021-09-23 02:55:00|4465.4|4453.4|4464.9|4452.9|4465.9|4453.9|4461.9|4449.9|27
1632366000000|2021-09-23 03:00:00|4465.4|4453.4|4472.8|4460.8|4477.8|4465.8|4464.4|4452.4|59
1632366300000|2021-09-23 03:05:00|4471.8|4459.8|4470.8|4458.8|4475.8|4463.8|4469.3|4457.3|10
1632366600000|2021-09-23 03:10:00|4471.3|4459.3|4460.8|4448.8|4471.8|4459.8|4460.4|4448.4|38
1632366900000|2021-09-23 03:15:00|4460.3|4448.3|4462.7|4450.7|4467.4|4455.4|4457.7|4445.7|56
1632367200000|2021-09-23 03:20:00|4463.2|4451.2|4480.5|4468.5|4481|4469|4461.7|4449.7|73
1632367500000|2021-09-23 03:25:00|4481|4469|4504.8|4492.8|4507.7|4495.7|4481|4469|250
1632367800000|2021-09-23 03:30:00|4504.3|4492.3|4499.3|4487.3|4505.3|4493.3|4494.4|4482.4|22
1632368100000|2021-09-23 03:35:00|4498.8|4486.8|4496.8|4484.8|4503.8|4491.8|4493.8|4481.8|23
1632368400000|2021-09-23 03:40:00|4497.3|4485.3|4500.9|4488.9|4503.7|4491.7|4497.3|4485.3|249
1632368700000|2021-09-23 03:45:00|4497.5|4481.5|4499.4|4487.4|4501.9|4489.9|4497.5|4481.5|54
1632369000000|2021-09-23 03:50:00|4500.9|4488.9|4501.3|4489.3|4503.3|4491.3|4500.3|4488.3|20
1632369300000|2021-09-23 03:55:00|4501.8|4489.8|4500.3|4488.3|4502.3|4490.3|4499.3|4487.3|3
1632369600000|2021-09-23 04:00:00|4499.3|4487.3|4497.3|4485.3|4499.8|4487.8|4493.9|4481.9|69
1632369900000|2021-09-23 04:05:00|4496.8|4484.8|4493.8|4481.8|4496.8|4484.8|4493.3|4481.3|5
1632370200000|2021-09-23 04:10:00|4492.8|4480.8|4492.3|4480.3|4492.8|4480.8|4489.3|4477.3|6
1632370500000|2021-09-23 04:15:00|4493.8|4481.8|4500.1|4488.1|4500.6|4488.6|4493.8|4481.8|25
1632370800000|2021-09-23 04:20:00|4500|4488|4492.7|4480.7|4500|4488|4492.2|4480.2|9
1632371100000|2021-09-23 04:25:00|4493.2|4481.2|4489.8|4477.8|4494.7|4482.7|4488.8|4476.8|8
1632378600000|2021-09-23 06:30:00|4516.9|4504.9|4527.4|4515.4|4537.8|4525.8|4512.9|4500.9|239
1632378900000|2021-09-23 06:35:00|4527.9|4515.9|4531.8|4519.8|4537.8|4525.8|4524.4|4512.4|64
1632379200000|2021-09-23 06:40:00|4531.3|4519.3|4529.8|4517.8|4533.3|4521.3|4529.3|4517.3|73
1632379500000|2021-09-23 06:45:00|4530.3|4518.3|4534.3|4522.3|4534.3|4522.3|4527.9|4515.9|52
1632379800000|2021-09-23 06:50:00|4535.3|4523.3|4555|4543|4555|4543|4534.8|4522.8|118
1632380100000|2021-09-23 06:55:00|4554.5|4542.5|4556|4544|4556|4544|4547.1|4535.1|29
1632380400000|2021-09-23 07:00:00|4555.5|4543.5|4548|4536|4555.5|4543.5|4546.6|4534.6|13
1632380700000|2021-09-23 07:05:00|4547.5|4535.5|4547.5|4535.5|4548.1|4536.1|4545.1|4533.1|15
1632381000000|2021-09-23 07:10:00|4547|4535|4545.4|4533.4|4547|4535|4544|4532|60
1632381300000|2021-09-23 07:15:00|4544.9|4532.9|4546|4534|4554.4|4542.4|4544.9|4532.9|70
1632381600000|2021-09-23 07:20:00|4545.9|4533.9|4552.9|4540.9|4552.9|4540.9|4544.4|4532.4|394
1632381900000|2021-09-23 07:25:00|4553.9|4541.9|4541.3|4529.3|4556.3|4544.3|4540|4528|45
1632382200000|2021-09-23 07:30:00|4539.3|4527.3|4538.2|4526.2|4544.8|4532.8|4538.2|4526.2|23
1632382500000|2021-09-23 07:35:00|4538.7|4526.7|4551.7|4539.7|4554.2|4542.2|4538.7|4526.7|57
1632382800000|2021-09-23 07:40:00|4552.2|4540.2|4553.1|4541.1|4554.1|4542.1|4548.7|4536.7|36
1632383100000|2021-09-23 07:45:00|4554.1|4542.1|4549.1|4537.1|4554.1|4542.1|4548.6|4536.6|115
1632383400000|2021-09-23 07:50:00|4549.6|4537.6|4547.7|4535.7|4549.6|4537.6|4544.2|4532.2|55
1632383700000|2021-09-23 07:55:00|4548.2|4536.2|4550.2|4538.2|4550.2|4538.2|4547.7|4535.7|19
1632384000000|2021-09-23 08:00:00|4551.2|4539.2|4542.8|4530.8|4551.2|4539.2|4540.3|4528.3|3
1632384300000|2021-09-23 08:05:00|4543.3|4531.3|4541.8|4529.8|4547.7|4535.7|4540.3|4528.3|2
1632384600000|2021-09-23 08:10:00|4545.2|4533.2|4544.6|4532.6|4547.1|4535.1|4542.1|4530.1|127
1632384900000|2021-09-23 08:15:00|4545.1|4533.1|4537.1|4525.1|4546.5|4534.5|4536.2|4524.2|15
1632385200000|2021-09-23 08:20:00|4535.7|4523.7|4540.6|4528.6|4545.1|4533.1|4535.7|4523.7|5
1632385500000|2021-09-23 08:25:00|4541.1|4529.1|4542.1|4530.1|4545.1|4533.1|4540.6|4528.6|30
1632385800000|2021-09-23 08:30:00|4543.1|4531.1|4543.6|4531.6|4547|4535|4541.1|4529.1|8
1632386100000|2021-09-23 08:35:00|4546|4534|4552.4|4540.4|4552.4|4540.4|4546|4534|396
1632386400000|2021-09-23 08:40:00|4551.4|4539.4|4550.5|4538.5|4552.9|4540.9|4548.5|4536.5|75
1632386700000|2021-09-23 08:45:00|4548|4536|4551|4539|4551.5|4539.5|4547.5|4535.5|4
1632387000000|2021-09-23 08:50:00|4550.5|4538.5|4548|4536|4551.5|4539.5|4547.5|4535.5|14
1632387300000|2021-09-23 08:55:00|4548.5|4536.5|4551.5|4539.5|4551.5|4539.5|4543.1|4531.1|18
1632387600000|2021-09-23 09:00:00|4552.5|4540.5|4555.6|4543.6|4557.5|4545.5|4550.1|4538.1|186
1632387900000|2021-09-23 09:05:00|4554|4542|4552.5|4540.5|4555|4543|4545.2|4533.2|110
1632388200000|2021-09-23 09:10:00|4553|4541|4555.5|4543.5|4557.5|4545.5|4552.5|4540.5|129
1632388500000|2021-09-23 09:15:00|4556|4544|4569|4557|4569|4557|4553.6|4541.6|45
1632388800000|2021-09-23 09:20:00|4568.5|4556.5|4555.6|4543.6|4568.5|4556.5|4554.1|4542.1|25
1632389100000|2021-09-23 09:25:00|4554.1|4542.1|4562.1|4550.1|4563.6|4551.6|4554.1|4542.1|28
1632389400000|2021-09-23 09:30:00|4562.5|4550.5|4558|4546|4569.5|4557.5|4548.1|4536.1|72
1632389700000|2021-09-23 09:35:00|4558.5|4546.5|4566|4554|4566.5|4554.5|4558.5|4546.5|14
1632390000000|2021-09-23 09:40:00|4565.9|4553.9|4565|4553|4566.5|4554.5|4563|4551|2
1632390300000|2021-09-23 09:45:00|4566.5|4554.5|4568.4|4556.4|4568.4|4556.4|4563|4551|7
1632390600000|2021-09-23 09:50:00|4567.9|4555.9|4561.4|4549.4|4569.9|4557.9|4560.4|4548.4|75
1632390900000|2021-09-23 09:55:00|4560.4|4548.4|4560.9|4548.9|4560.9|4548.9|4549.5|4537.5|97
1632450600000|2021-09-24 02:30:00|4547|4535|4553|4541|4559|4547|4532|4520|42
1632450900000|2021-09-24 02:35:00|4552.5|4540.5|4562|4550|4565|4553|4548|4536|10
1632451200000|2021-09-24 02:40:00|4562.5|4550.5|4555|4543|4564.5|4552.5|4552.5|4540.5|9
1632451500000|2021-09-24 02:45:00|4553|4541|4519.5|4507.5|4553|4541|4508|4496|70
1632451800000|2021-09-24 02:50:00|4520.5|4508.5|4524|4512|4530.5|4518.5|4517|4505|40
1632452100000|2021-09-24 02:55:00|4524.5|4512.5|4555.4|4543.4|4556.4|4544.4|4524.5|4512|44
1632452400000|2021-09-24 03:00:00|4556.4|4544.4|4575.9|4563.9|4575.9|4563.9|4547.4|4535.4|57
1632452700000|2021-09-24 03:05:00|4575.4|4563.4|4559.4|4547.4|4576.4|4564.4|4546.4|4534.4|27
1632453000000|2021-09-24 03:10:00|4559.9|4547.9|4565.4|4553.4|4572.9|4560.9|4559.4|4547.4|6
1632453300000|2021-09-24 03:15:00|4564.9|4552.9|4569.4|4557.4|4580.4|4568.4|4560.9|4548.9|10
1632453600000|2021-09-24 03:20:00|4568.9|4556.9|4567.4|4555.4|4569.4|4557.4|4563.9|4551.9|14
1632453900000|2021-09-24 03:25:00|4566.9|4554.9|4578.4|4566.4|4578.9|4566.9|4563.9|4551.9|8
1632454200000|2021-09-24 03:30:00|4577.9|4565.9|4575.4|4563.4|4577.9|4565.9|4570.4|4558.4|1
1632454500000|2021-09-24 03:35:00|4575.9|4563.9|4578.3|4566.3|4578.3|4566.3|4570.4|4558.4|2
1632454800000|2021-09-24 03:40:00|4577.8|4565.8|4575.8|4563.8|4578.3|4566.3|4572.8|4560.8|7
1632455100000|2021-09-24 03:45:00|4575.3|4563.3|4576.8|4564.8|4578.3|4566.3|4575.3|4563.3|1
1632455400000|2021-09-24 03:50:00|4577.8|4565.8|4579.3|4567.3|4589.3|4577.3|4577.8|4565.8|44
1632455700000|2021-09-24 03:55:00|4578.8|4566.8|4578.8|4566.8|4581.8|4569.8|4576.3|4564.3|2
1632456000000|2021-09-24 04:00:00|4578.3|4566.3|4575.3|4563.3|4578.3|4566.3|4575.3|4563.3|0
1632456300000|2021-09-24 04:05:00|4574.8|4562.8|4574.3|4562.3|4577.3|4565.3|4573.8|4561.8|6
1632456600000|2021-09-24 04:10:00|4574.8|4562.8|4568.3|4556.3|4577.8|4565.8|4567.8|4555.8|23
1632456900000|2021-09-24 04:15:00|4567.8|4555.8|4575.7|4563.7|4576.7|4564.7|4565.8|4553.8|40
1632457200000|2021-09-24 04:20:00|4576.2|4564.2|4574.2|4562.2|4577.2|4565.2|4574.2|4562.2|2
1632457500000|2021-09-24 04:25:00|4574.7|4562.7|4574.2|4562.2|4577.2|4565.2|4572.7|4560.7|8
1632465000000|2021-09-24 06:30:00|4595.9|4583.9|4587.9|4575.9|4600.9|4588.9|4582.9|4570.9|69
1632465300000|2021-09-24 06:35:00|4587.4|4575.4|4593.4|4581.4|4595.4|4583.4|4586.9|4574.9|15
1632465600000|2021-09-24 06:40:00|4592.9|4580.9|4594.9|4582.9|4594.9|4582.9|4583.4|4571.4|14
1632465900000|2021-09-24 06:45:00|4590.9|4578.9|4588.4|4576.4|4592.4|4580.4|4585.9|4573.9|21
1632466200000|2021-09-24 06:50:00|4588.9|4576.9|4586.9|4574.9|4594.9|4582.9|4584.9|4572.9|5
1632466500000|2021-09-24 06:55:00|4587.4|4575.4|4583.4|4571.4|4591.9|4579.9|4576.4|4564.4|2
1632466800000|2021-09-24 07:00:00|4582.4|4570.4|4568.9|4556.9|4582.4|4570.4|4562.9|4550.9|27
1632467100000|2021-09-24 07:05:00|4567.9|4555.9|4565.4|4553.4|4573.4|4561.4|4564.9|4552.9|0
1632467400000|2021-09-24 07:10:00|4565.9|4553.9|4562.4|4550.4|4565.9|4553.9|4555.4|4543.4|18
1632467700000|2021-09-24 07:15:00|4563.4|4551.4|4547.4|4535.4|4563.9|4551.9|4545.4|4533.4|35
1632468000000|2021-09-24 07:20:00|4547.9|4535.9|4553.4|4541.4|4554.4|4542.4|4546.9|4534.9|58
1632468300000|2021-09-24 07:25:00|4554.4|4542.4|4563.3|4551.3|4564.3|4552.3|4551.8|4539.8|48
1632468600000|2021-09-24 07:30:00|4563.8|4551.8|4563.3|4551.3|4564.8|4552.8|4563.3|4551.3|41
1632468900000|2021-09-24 07:35:00|4563.8|4551.8|4570.8|4558.8|4571.8|4559.8|4563.8|4551.8|156
1632469200000|2021-09-24 07:40:00|4570.3|4558.3|4573.2|4561.2|4575.8|4563.8|4568.3|4556.3|57
1632469500000|2021-09-24 07:45:00|4573.7|4561.7|4558.7|4546.7|4574.3|4562.3|4556.8|4544.8|91
1632469800000|2021-09-24 07:50:00|4557.7|4545.7|4552.2|4540.2|4560.2|4548.2|4551.2|4539.2|5
1632470100000|2021-09-24 07:55:00|4553.2|4541.2|4552.2|4540.2|4555.7|4543.7|4550.2|4538.2|11
1632470400000|2021-09-24 08:00:00|4553.2|4541.2|4556.7|4544.7|4560.7|4548.7|4553.2|4541.2|16
1632470700000|2021-09-24 08:05:00|4557.2|4545.2|4557.2|4545.2|4557.2|4545.2|4548.7|4536.7|56
1632471000000|2021-09-24 08:10:00|4556.7|4544.7|4565.2|4553.2|4567.2|4555.2|4556.7|4544.7|1
1632471300000|2021-09-24 08:15:00|4564.7|4552.7|4563.2|4551.2|4570.2|4558.2|4561.7|4549.7|1
1632471600000|2021-09-24 08:20:00|4563.6|4551.6|4576.1|4564.1|4576.1|4564.1|4563.6|4551.6|3
1632471900000|2021-09-24 08:25:00|4575.6|4563.6|4576.6|4564.6|4586.6|4574.6|4574.6|4562.6|19
1632472200000|2021-09-24 08:30:00|4574.2|4562.2|4570.1|4558.1|4576.6|4564.6|4568.6|4556.6|1
1632472500000|2021-09-24 08:35:00|4571.6|4559.6|4568.1|4556.1|4571.6|4559.6|4564.1|4552.1|24
1632472800000|2021-09-24 08:40:00|4567.6|4555.6|4559.1|4547.1|4570.6|4558.6|4555.1|4543.1|57
1632473100000|2021-09-24 08:45:00|4558.6|4546.6|4563.1|4551.1|4563.6|4551.6|4556.6|4544.6|40
1632473400000|2021-09-24 08:50:00|4562.6|4550.6|4564.1|4552.1|4569.6|4557.6|4562.1|4550.1|7
1632473700000|2021-09-24 08:55:00|4563.6|4551.6|4562.6|4550.6|4569.1|4557.1|4561.6|4549.6|25
1632474000000|2021-09-24 09:00:00|4563.6|4551.6|4559.6|4547.6|4563.6|4551.6|4555.1|4543.1|9
1632474300000|2021-09-24 09:05:00|4560.1|4548.1|4559.1|4547.1|4563.1|4551.1|4559.1|4547.1|13
1632474600000|2021-09-24 09:10:00|4559.6|4547.6|4553.6|4541.6|4559.6|4547.6|4552.1|4540.1|40
1632474900000|2021-09-24 09:15:00|4554.1|4542.1|4551.1|4539.1|4554.1|4542.1|4550.6|4538.6|25
1632475200000|2021-09-24 09:20:00|4551.6|4539.6|4549.6|4537.6|4554.1|4542.1|4536.1|4524.1|44
1632475500000|2021-09-24 09:25:00|4548.1|4536.1|4541.5|4529.5|4550.6|4538.6|4540.6|4528.6|19
1632475800000|2021-09-24 09:30:00|4541|4529|4546.1|4534.1|4546.1|4534.1|4540.5|4528.5|37
1632476100000|2021-09-24 09:35:00|4545.6|4533.6|4538|4526|4546.1|4534.1|4537.5|4525.5|14
1632476400000|2021-09-24 09:40:00|4538.5|4526.5|4543|4531|4544|4532|4538.5|4526.5|3
1632476700000|2021-09-24 09:45:00|4543.5|4531.5|4541.5|4529.5|4544|4532|4541.5|4529.5|7
1632477000000|2021-09-24 09:50:00|4541|4529|4547|4535|4549.5|4537.5|4539|4527|90
1632477300000|2021-09-24 09:55:00|4546.5|4534.5|4548.5|4536.5|4550.5|4538.5|4543|4531|72
1632709800000|2021-09-27 02:30:00|4565.1|4553.1|4570.8|4558.8|4572.2|4560.2|4549.7|4537.7|82
1632710100000|2021-09-27 02:35:00|4571.7|4559.7|4574.7|4562.7|4582.7|4570.7|4568.5|4556.5|104
1632710400000|2021-09-27 02:40:00|4575.2|4563.2|4573.1|4561.1|4583.8|4571.8|4568.6|4556.6|82
1632710700000|2021-09-27 02:45:00|4574.1|4562.1|4568.9|4556.9|4583.1|4571.1|4566.9|4554.9|65
1632711000000|2021-09-27 02:50:00|4569.4|4557.4|4554|4542|4571|4559|4550|4538|12
1632711300000|2021-09-27 02:55:00|4554.5|4542.5|4541|4529|4554.5|4542.5|4537|4525|44
1632711600000|2021-09-27 03:00:00|4540.1|4528.1|4538.9|4526.9|4545.5|4533.5|4531.5|4519.5|74
1632711900000|2021-09-27 03:05:00|4538.8|4526.8|4549.9|4537.9|4551.9|4539.9|4538.3|4526.3|6
1632712200000|2021-09-27 03:10:00|4549.4|4537.4|4546.9|4534.9|4549.9|4537.9|4541.9|4529.9|3
1632712500000|2021-09-27 03:15:00|4546.4|4534.4|4554.3|4542.3|4555|4543|4543.8|4531.8|14
1632712800000|2021-09-27 03:20:00|4554.4|4542.4|4542.3|4530.3|4554.4|4542.4|4541.2|4529.2|21
1632713100000|2021-09-27 03:25:00|4542.8|4530.8|4547.3|4535.3|4550.3|4538.3|4542.3|4530.3|4
1632713400000|2021-09-27 03:30:00|4548.9|4536.9|4549.2|4537.2|4554.9|4542.9|4548.3|4536.3|2
1632713700000|2021-09-27 03:35:00|4549.7|4537.7|4549.2|4537.2|4550.3|4538.3|4548.7|4536.7|14
1632714000000|2021-09-27 03:40:00|4548.8|4536.8|4548.6|4536.6|4549.3|4537.3|4546.6|4534.6|13
1632714300000|2021-09-27 03:45:00|4549.1|4537.1|4548.6|4536.6|4550.1|4538.1|4547.1|4535.1|4
1632714600000|2021-09-27 03:50:00|4548.7|4536.7|4553.7|4541.7|4554.8|4542.8|4547.7|4535.7|7
1632714900000|2021-09-27 03:55:00|4553.3|4541.3|4553.8|4541.8|4554.8|4542.8|4552.7|4540.7|11
1632715200000|2021-09-27 04:00:00|4554.3|4542.3|4553.7|4541.7|4554.8|4542.8|4553.2|4541.2|2
1632715500000|2021-09-27 04:05:00|4553.2|4541.2|4553.7|4541.7|4554.2|4542.2|4553.2|4541.2|2
1632715800000|2021-09-27 04:10:00|4553.2|4541.2|4559.6|4547.6|4559.6|4547.6|4552.5|4540.5|24
1632716100000|2021-09-27 04:15:00|4559.1|4547.1|4556.2|4544.2|4560.1|4548.1|4556.2|4544.2|8
1632716400000|2021-09-27 04:20:00|4556.7|4544.7|4563.6|4551.6|4563.6|4551.6|4556.2|4544.2|11
1632716700000|2021-09-27 04:25:00|4563|4551|4552.6|4540.6|4565.6|4551.6|4551.5|4539.1|8
1632724200000|2021-09-27 06:30:00|4542.2|4530.2|4526.1|4514.1|4542.6|4530.6|4516.7|4504.7|48
1632724500000|2021-09-27 06:35:00|4525.7|4513.7|4514.8|4502.8|4530.7|4518.7|4505.7|4493.7|49
1632724800000|2021-09-27 06:40:00|4514.4|4502.4|4519.7|4507.7|4529.7|4517.7|4513.8|4501.8|30
1632725100000|2021-09-27 06:45:00|4518.3|4506.3|4517.8|4505.8|4523.2|4511.2|4516.6|4504.6|14
1632725400000|2021-09-27 06:50:00|4517.3|4505.3|4511.8|4499.8|4518.5|4506.5|4509.4|4497.4|53
1632725700000|2021-09-27 06:55:00|4512.3|4500.3|4514.8|4502.8|4518.6|4506.6|4510.8|4498.8|13
1632726000000|2021-09-27 07:00:00|4515.3|4503.3|4493.8|4481.8|4515.9|4503.9|4493.8|4481.8|10
1632726300000|2021-09-27 07:05:00|4493.4|4481.4|4491.4|4479.4|4499.8|4487.8|4483.3|4471.3|7
1632726600000|2021-09-27 07:10:00|4490.9|4478.9|4495.9|4483.9|4498.3|4486.3|4483.2|4471.2|14
1632726900000|2021-09-27 07:15:00|4495.4|4483.4|4489.3|4477.3|4499.4|4487.4|4487.2|4475.2|23
1632727200000|2021-09-27 07:20:00|4489.7|4477.7|4476.2|4464.2|4489.7|4477.7|4467.2|4455.2|49
1632727500000|2021-09-27 07:25:00|4476.7|4464.7|4469.2|4457.2|4477.2|4465.2|4465.7|4453.7|5
1632727800000|2021-09-27 07:30:00|4470.1|4458.1|4461.1|4449.1|4470.2|4458.2|4455.1|4443.1|29
1632728100000|2021-09-27 07:35:00|4460.7|4448.7|4464.2|4452.2|4469.1|4457.1|4460.7|4448.7|18
1632728400000|2021-09-27 07:40:00|4463.7|4451.7|4475.2|4463.2|4475.2|4463.2|4463.7|4451.7|11
1632728700000|2021-09-27 07:45:00|4474.7|4462.7|4477.2|4465.2|4479.3|4467.3|4472.6|4460.6|53
1632729000000|2021-09-27 07:50:00|4476.7|4464.7|4477.1|4465.1|4478.1|4466.1|4475.1|4463.1|11
1632729300000|2021-09-27 07:55:00|4476.6|4464.6|4472.6|4460.6|4476.6|4464.6|4472|4460|61
1632729600000|2021-09-27 08:00:00|4472.1|4460.1|4473.2|4461.2|4475.6|4463.6|4470|4458|25
1632729900000|2021-09-27 08:05:00|4473.1|4461.1|4469.6|4457.6|4473.1|4461.1|4467.6|4455.6|7
1632730200000|2021-09-27 08:10:00|4470.1|4458.1|4466.6|4454.6|4470.1|4458.1|4459.5|4447.5|12
1632730500000|2021-09-27 08:15:00|4466.5|4454.5|4478.6|4466.6|4483|4471|4465.6|4453.6|3
1632730800000|2021-09-27 08:20:00|4479.1|4467.1|4483.6|4471.6|4485.1|4473.1|4478.6|4466.6|0
1632731100000|2021-09-27 08:25:00|4483.1|4471.1|4488.1|4476.1|4488.6|4476.6|4482.6|4470.6|22
1632731400000|2021-09-27 08:30:00|4487.6|4475.6|4495.9|4483.9|4499.5|4487.5|4485|4473|124
1632731700000|2021-09-27 08:35:00|4496.5|4484.5|4499.7|4487.7|4499.8|4487.8|4495.8|4483.8|123
1632732000000|2021-09-27 08:40:00|4499.8|4487.8|4506.2|4494.2|4510.7|4498.7|4499.7|4487.7|105
1632732300000|2021-09-27 08:45:00|4506.7|4494.7|4495.1|4483.1|4507.3|4495.3|4495.1|4483.1|18
1632732600000|2021-09-27 08:50:00|4495.2|4483.2|4491.9|4479.9|4499.1|4487.1|4491.9|4479.9|161
1632732900000|2021-09-27 08:55:00|4492|4480|4489.5|4477.5|4494.6|4482.6|4489.4|4477.4|57
1632733200000|2021-09-27 09:00:00|4489.4|4477.4|4497.9|4485.9|4498.5|4486.5|4489.3|4477.3|135
1632733500000|2021-09-27 09:05:00|4498|4486|4497.5|4485.5|4503.6|4491.6|4494.9|4482.9|40
1632733800000|2021-09-27 09:10:00|4497|4485|4493.4|4481.4|4497|4485|4489.4|4477.4|60
1632734100000|2021-09-27 09:15:00|4493.9|4481.9|4492.4|4480.4|4494.9|4482.9|4489.3|4477.3|3
1632734400000|2021-09-27 09:20:00|4492.8|4480.8|4498.4|4486.4|4500.4|4488.4|4491.4|4479.4|1
1632734700000|2021-09-27 09:25:00|4497.5|4485.5|4492.9|4480.9|4497.5|4485.5|4489.8|4477.8|3
1632735000000|2021-09-27 09:30:00|4492.4|4480.4|4488.8|4476.8|4492.9|4480.9|4487.7|4475.7|88
1632735300000|2021-09-27 09:35:00|4488.4|4476.4|4498.3|4486.3|4498.3|4486.3|4487.8|4475.8|26
1632735600000|2021-09-27 09:40:00|4498.7|4486.7|4495.9|4483.9|4500.3|4488.3|4490.7|4478.7|62
1632735900000|2021-09-27 09:45:00|4495.4|4483.4|4491.4|4479.4|4495.4|4483.4|4487.1|4475.1|123
1632736200000|2021-09-27 09:50:00|4492.5|4480.5|4491.5|4479.5|4494|4482|4487.5|4475.5|48
1632736500000|2021-09-27 09:55:00|4492.3|4480.3|4494.2|4482.2|4499.6|4487.6|4491.4|4479.4|129
1632796200000|2021-09-28 02:30:00|4465.1|4453.1|4456.2|4444.2|4472.4|4460.4|4454.2|4442.2|57
1632796500000|2021-09-28 02:35:00|4456.7|4444.7|4442.7|4430.7|4456.7|4444.7|4437.1|4425.1|94
1632796800000|2021-09-28 02:40:00|4442.2|4430.2|4438|4426|4446.2|4434.2|4438|4426|22
1632797100000|2021-09-28 02:45:00|4437|4425|4453|4441|4453|4441|4434.5|4422.5|73
1632797400000|2021-09-28 02:50:00|4452.5|4440.5|4446.9|4434.9|4452.5|4440.5|4439.3|4427.3|25
1632797700000|2021-09-28 02:55:00|4447.4|4435.4|4435.4|4423.4|4448.2|4436.2|4435.4|4423.4|115
1632798000000|2021-09-28 03:00:00|4435.5|4423.5|4427.8|4415.8|4436|4424|4421.5|4409.5|98
1632798300000|2021-09-28 03:05:00|4428.8|4416.8|4440.6|4428.6|4440.6|4428.6|4422.8|4410.8|36
1632798600000|2021-09-28 03:10:00|4440.1|4428.1|4444.9|4432.9|4449.6|4437.6|4439.4|4427.4|7
1632798900000|2021-09-28 03:15:00|4444.5|4432.5|4455.1|4443.1|4462.3|4450.3|4443.9|4431.9|27
1632799200000|2021-09-28 03:20:00|4455.6|4443.6|4459.5|4447.5|4465.2|4453.2|4452.1|4440.1|20
1632799500000|2021-09-28 03:25:00|4459|4447|4469|4457|4472|4460|4459|4447|35
1632799800000|2021-09-28 03:30:00|4468.9|4456.9|4460.7|4448.7|4468.9|4456.9|4460.2|4448.2|19
1632800100000|2021-09-28 03:35:00|4460.2|4448.2|4469.4|4457.4|4470.9|4458.9|4457|4445|4
1632800400000|2021-09-28 03:40:00|4468.9|4456.9|4465.9|4453.9|4469.9|4457.9|4463.9|4451.9|0
1632800700000|2021-09-28 03:45:00|4465.4|4453.4|4469.4|4457.4|4475.9|4463.9|4465.4|4453.4|6
1632801000000|2021-09-28 03:50:00|4469.9|4457.9|4469.8|4457.8|4473.5|4461.5|4467.9|4455.9|18
1632801300000|2021-09-28 03:55:00|4469.9|4457.9|4471.3|4459.3|4473|4461|4469.4|4457.4|2
1632801600000|2021-09-28 04:00:00|4471.4|4459.4|4466.4|4454.4|4471.5|4459.5|4464|4452|19
1632801900000|2021-09-28 04:05:00|4466.9|4454.9|4461.9|4449.9|4466.9|4454.9|4461.9|4449.9|6
1632802200000|2021-09-28 04:10:00|4462.3|4450.3|4465|4453|4465|4453|4461.9|4449.9|1
1632802500000|2021-09-28 04:15:00|4464.9|4452.9|4478.3|4466.3|4478.3|4466.3|4461.8|4449.8|30
1632802800000|2021-09-28 04:20:00|4479.4|4467.4|4485|4473|4487|4475|4474.4|4462.4|17
1632803100000|2021-09-28 04:25:00|4484.5|4472.5|4491.5|4479.5|4492|4480|4481.4|4469.4|23
1632810600000|2021-09-28 06:30:00|4536.5|4524.5|4522.1|4510.1|4538.4|4525.5|4520.1|4508.1|67
1632810900000|2021-09-28 06:35:00|4522.5|4510.5|4523.1|4511.1|4528.1|4516.1|4516.6|4504.6|59
1632811200000|2021-09-28 06:40:00|4523|4511|4522.1|4510.1|4528.6|4516.6|4521|4509|47
1632811500000|2021-09-28 06:45:00|4521.6|4509.6|4524.6|4512.6|4526.5|4514.5|4516|4504|33
1632811800000|2021-09-28 06:50:00|4523.7|4511.7|4531.1|4519.1|4531.6|4519.6|4518.6|4506.6|8
1632812100000|2021-09-28 06:55:00|4532.1|4520.1|4536.6|4524.6|4541.3|4529.3|4528.8|4516.8|36
1632812400000|2021-09-28 07:00:00|4537.1|4525.1|4533.7|4521.7|4538.3|4526.3|4533.1|4521.1|3
1632812700000|2021-09-28 07:05:00|4533.6|4521.6|4534.2|4522.2|4535.3|4523.3|4531.1|4519.1|5
1632813000000|2021-09-28 07:10:00|4533.3|4521.3|4537.2|4525.2|4539.7|4527.7|4526.7|4514.7|16
1632813300000|2021-09-28 07:15:00|4536.7|4524.7|4529.7|4517.7|4536.7|4524.7|4527.7|4515.7|2
1632813600000|2021-09-28 07:20:00|4529.2|4517.2|4533.7|4521.7|4533.7|4521.7|4526.7|4514.7|1
1632813900000|2021-09-28 07:25:00|4534.5|4522.5|4532.6|4520.6|4536.1|4524.1|4532.6|4520.6|2
1632814200000|2021-09-28 07:30:00|4532.2|4520.2|4532.6|4520.6|4535.6|4523.6|4531.6|4519.6|1
1632814500000|2021-09-28 07:35:00|4532.7|4520.7|4529.6|4517.6|4533.1|4521.1|4529.6|4517.6|2
1632814800000|2021-09-28 07:40:00|4529.7|4517.7|4520.6|4508.6|4529.7|4517.7|4519.6|4507.6|11
1632815100000|2021-09-28 07:45:00|4520.1|4508.1|4531|4519|4531.1|4519.1|4520.1|4508.1|1
1632815400000|2021-09-28 07:50:00|4531.5|4519.5|4532.1|4520.1|4535.2|4523.2|4531.5|4519.5|3
1632815700000|2021-09-28 07:55:00|4532.5|4520.5|4550.9|4538.9|4550.9|4538.9|4531.1|4519.1|44
1632816000000|2021-09-28 08:00:00|4550|4538|4548.3|4536.3|4550|4538|4543.3|4531.3|18
1632816300000|2021-09-28 08:05:00|4549.3|4537.3|4551.3|4539.3|4555.8|4543.8|4548.3|4536.3|36
1632816600000|2021-09-28 08:10:00|4551.7|4539.7|4549.2|4537.2|4552.8|4540.8|4545.3|4533.3|2
1632816900000|2021-09-28 08:15:00|4549.3|4537.3|4556.2|4544.2|4557.2|4545.2|4549.3|4537.3|20
1632817200000|2021-09-28 08:20:00|4557.2|4545.2|4556.8|4544.8|4562.2|4550.2|4555.7|4543.7|30
1632817500000|2021-09-28 08:25:00|4554.3|4542.3|4551.6|4539.6|4555.3|4543.3|4547.8|4535.8|52
1632817800000|2021-09-28 08:30:00|4552.1|4540.1|4552.5|4540.5|4554.5|4542.5|4551.9|4539.9|11
1632818100000|2021-09-28 08:35:00|4553|4541|4548.9|4536.9|4553.5|4541.5|4548.9|4536.9|27
1632818400000|2021-09-28 08:40:00|4549.3|4537.3|4554.9|4542.9|4554.9|4542.9|4548|4536|59
1632818700000|2021-09-28 08:45:00|4554.5|4542.5|4560.3|4548.3|4560.9|4548.9|4553.3|4541.3|31
1632819000000|2021-09-28 08:50:00|4560.4|4548.4|4562|4550|4562|4550|4559.9|4547.9|36
1632819300000|2021-09-28 08:55:00|4561.6|4549.6|4559.9|4547.9|4562.9|4550.9|4554.9|4542.9|9
1632819600000|2021-09-28 09:00:00|4560.3|4548.3|4567.8|4555.8|4567.8|4555.8|4559.8|4547.8|24
1632819900000|2021-09-28 09:05:00|4563.1|4551.1|4565.8|4553.8|4567.8|4555.8|4563.1|4551.1|86
1632820200000|2021-09-28 09:10:00|4566.8|4554.8|4572.4|4560.4|4576.4|4564.4|4565.8|4553.8|65
1632820500000|2021-09-28 09:15:00|4572.9|4560.9|4561.7|4549.7|4574|4562|4561.2|4549.2|118
1632820800000|2021-09-28 09:20:00|4560.2|4548.2|4551.2|4539.2|4564.2|4552.2|4545.7|4533.7|73
1632821100000|2021-09-28 09:25:00|4550.7|4538.7|4556.2|4544.2|4556.2|4544.2|4549.7|4537.7|1
1632821400000|2021-09-28 09:30:00|4554.2|4542.2|4541.2|4529.2|4554.7|4542.7|4541.2|4529.2|11
1632821700000|2021-09-28 09:35:00|4541.7|4529.7|4539.8|4527.8|4542.2|4530.2|4538.6|4526.6|72
1632822000000|2021-09-28 09:40:00|4540.2|4528.2|4546.1|4534.1|4549.2|4537.2|4540.2|4528.2|2
1632822300000|2021-09-28 09:45:00|4545.7|4533.7|4552.2|4540.2|4552.2|4540.2|4544.2|4532.2|17
1632822600000|2021-09-28 09:50:00|4550.6|4538.6|4553.1|4541.1|4554.2|4542.2|4546.2|4534.2|13
1632822900000|2021-09-28 09:55:00|4552.6|4540.6|4545.6|4533.6|4552.6|4540.6|4544.2|4532.2|130
1632882600000|2021-09-29 02:30:00|4526.1|4514.1|4509.8|4497.8|4526.5|4514.5|4503.1|4491.1|72
1632882900000|2021-09-29 02:35:00|4509.7|4497.7|4512.2|4500.2|4517.7|4505.7|4507.1|4495.1|16
1632883200000|2021-09-29 02:40:00|4511.7|4499.7|4504.2|4492.2|4514.2|4502.2|4495.1|4483.1|94
1632883500000|2021-09-29 02:45:00|4506.6|4494.6|4501.6|4489.6|4509|4497|4495.5|4483.5|33
1632883800000|2021-09-29 02:50:00|4501.1|4489.1|4513|4501|4516.1|4504.1|4497.6|4485.6|3
1632884100000|2021-09-29 02:55:00|4513.1|4501.1|4513.5|4501.5|4522.1|4510.1|4512.1|4500.1|9
1632884400000|2021-09-29 03:00:00|4514.1|4502.1|4502.1|4490.1|4514.1|4502.1|4498|4486|21
1632884700000|2021-09-29 03:05:00|4500.6|4488.6|4503.6|4491.6|4506.4|4494.4|4500.1|4488.1|42
1632885000000|2021-09-29 03:10:00|4503|4491|4481.1|4469.1|4507|4495|4480.1|4468.1|114
1632885300000|2021-09-29 03:15:00|4481|4469|4485.1|4473.1|4487.6|4475.6|4478.2|4466.2|62
1632885600000|2021-09-29 03:20:00|4485.5|4473.5|4480.6|4468.6|4486.6|4474.6|4478.6|4466.6|15
1632885900000|2021-09-29 03:25:00|4481.1|4469.1|4486.5|4474.5|4487|4475|4479|4467|22
1632886200000|2021-09-29 03:30:00|4486|4474|4487.9|4475.9|4488.5|4476.5|4484.4|4472.4|2
1632886500000|2021-09-29 03:35:00|4487.4|4475.4|4482.9|4470.9|4488.4|4476.4|4480.9|4468.9|10
1632886800000|2021-09-29 03:40:00|4483|4471|4486.1|4474.1|4487.4|4475.4|4482.9|4470.9|4
1632887100000|2021-09-29 03:45:00|4486|4474|4493.5|4481.5|4496.5|4484.5|4485.5|4473.5|3
1632887400000|2021-09-29 03:50:00|4492.5|4480.5|4498.5|4486.5|4501|4489|4492.5|4480.5|1
1632887700000|2021-09-29 03:55:00|4498.4|4486.4|4498.5|4486.5|4500|4488|4495.1|4483.1|11
1632888000000|2021-09-29 04:00:00|4498.9|4486.9|4498|4486|4500.9|4488.9|4497|4485|19
1632888300000|2021-09-29 04:05:00|4497.5|4485.5|4498.4|4486.4|4498.9|4486.9|4495.4|4483.4|5
1632888600000|2021-09-29 04:10:00|4499.4|4487.4|4497.3|4485.3|4499.4|4487.4|4495.8|4483.8|9
1632888900000|2021-09-29 04:15:00|4496.9|4484.9|4495.8|4483.8|4498.7|4486.7|4495.8|4483.8|36
1632889200000|2021-09-29 04:20:00|4496.3|4484.3|4495.4|4483.4|4497.9|4485.9|4490.4|4478.4|8
1632889500000|2021-09-29 04:25:00|4496.4|4484.4|4505.7|4493.7|4506.2|4494.2|4495.9|4483.9|47
1632897000000|2021-09-29 06:30:00|4535.4|4523.4|4528.3|4516.3|4539|4527|4522.8|4510.8|31
1632897300000|2021-09-29 06:35:00|4529.7|4517.7|4513|4501|4530.3|4518.3|4510.9|4498.9|128
1632897600000|2021-09-29 06:40:00|4512.9|4500.9|4513.6|4501.6|4516|4504|4506.5|4494.5|69
1632897900000|2021-09-29 06:45:00|4513.1|4501.1|4513.9|4501.9|4520.5|4508.5|4510.9|4498.9|42
1632898200000|2021-09-29 06:50:00|4513|4501|4516.5|4504.5|4520.9|4508.9|4511.9|4499.9|6
1632898500000|2021-09-29 06:55:00|4516.4|4504.4|4523.8|4511.8|4529.9|4517.9|4516.4|4504.4|13
1632898800000|2021-09-29 07:00:00|4524.3|4512.3|4523.2|4511.2|4529.2|4517.2|4522.6|4510.6|289
1632899100000|2021-09-29 07:05:00|4523.1|4511.1|4526.2|4514.2|4526.2|4514.2|4520.2|4508.2|4
1632899400000|2021-09-29 07:10:00|4526.6|4514.6|4526.7|4514.7|4531.1|4519.1|4525.2|4513.2|1
1632899700000|2021-09-29 07:15:00|4527.1|4515.1|4520.1|4508.1|4527.2|4515.2|4517.6|4505.6|2
1632900000000|2021-09-29 07:20:00|4519.6|4507.6|4528.5|4516.5|4531.5|4519.5|4519.6|4507.6|12
1632900300000|2021-09-29 07:25:00|4529.5|4517.5|4543.5|4531.5|4543.9|4531.9|4529.5|4517.5|41
1632900600000|2021-09-29 07:30:00|4543.4|4531.4|4539.4|4527.4|4544.4|4532.4|4535|4523|5
1632900900000|2021-09-29 07:35:00|4539.5|4527.5|4532|4520|4539.5|4527.5|4531.5|4519.5|2
1632901200000|2021-09-29 07:40:00|4532.9|4520.9|4527.9|4515.9|4533|4521|4527.3|4515.3|9
1632901500000|2021-09-29 07:45:00|4528.3|4516.3|4521.5|4509.5|4528.5|4516.5|4521.5|4509.5|8
1632901800000|2021-09-29 07:50:00|4521.6|4509.6|4527|4515|4529.1|4517.1|4521.6|4509.6|1
1632902100000|2021-09-29 07:55:00|4526.8|4514.8|4527.3|4515.3|4530.5|4518.5|4526.3|4514.3|2
1632902400000|2021-09-29 08:00:00|4526|4514|4532.4|4520.4|4533.5|4521.5|4523.9|4511.9|26
1632902700000|2021-09-29 08:05:00|4531.9|4519.9|4529|4517|4531.9|4519.9|4527.9|4515.9|0
1632903000000|2021-09-29 08:10:00|4528.5|4516.5|4523.7|4511.7|4529.1|4517.1|4523.2|4511.2|18
1632903300000|2021-09-29 08:15:00|4523.3|4511.3|4541.1|4529.1|4541.6|4529.6|4523.2|4511.2|11
1632903600000|2021-09-29 08:20:00|4541|4529|4541.5|4529.5|4541.6|4529.6|4536.9|4524.9|3
1632903900000|2021-09-29 08:25:00|4541.6|4529.6|4539.4|4527.4|4543|4531|4537.5|4525.5|11
1632904200000|2021-09-29 08:30:00|4538.1|4526.1|4538.4|4526.4|4540.4|4528.4|4536.4|4524.4|3
1632904500000|2021-09-29 08:35:00|4537.8|4525.8|4529.4|4517.4|4537.9|4525.9|4525.4|4513.4|24
1632904800000|2021-09-29 08:40:00|4529.9|4517.9|4532.9|4520.9|4532.9|4520.9|4529.4|4517.4|1
1632905100000|2021-09-29 08:45:00|4533.8|4521.8|4535.9|4523.9|4536.3|4524.3|4532.1|4520.1|46
1632905400000|2021-09-29 08:50:00|4536|4524|4545.3|4533.3|4546.3|4534.3|4536|4524|83
1632905700000|2021-09-29 08:55:00|4545.7|4533.7|4556.1|4544.1|4556.1|4544.1|4545.3|4533.3|151
1632906000000|2021-09-29 09:00:00|4556.2|4544.2|4554.3|4542.3|4556.3|4544.3|4552.1|4540.1|164
1632906300000|2021-09-29 09:05:00|4554.2|4542.2|4553.3|4541.3|4556.3|4544.3|4552.7|4540.7|55
1632906600000|2021-09-29 09:10:00|4553.1|4541.1|4564.4|4552.4|4566.3|4554.3|4552.7|4540.7|194
1632906900000|2021-09-29 09:15:00|4565.2|4553.2|4563.3|4551.3|4566.4|4554.4|4555.3|4543.3|34
1632907200000|2021-09-29 09:20:00|4564.4|4552.4|4563.3|4551.3|4569.8|4557.8|4559.4|4547.4|18
1632907500000|2021-09-29 09:25:00|4562.8|4550.8|4568.6|4556.6|4569.7|4557.7|4562.2|4550.2|13
1632907800000|2021-09-29 09:30:00|4570.5|4558.5|4572.6|4560.6|4576.6|4564.6|4569.1|4557.1|8
1632908100000|2021-09-29 09:35:00|4573|4561|4571.7|4559.7|4573.6|4561.6|4570.6|4558.6|23
1632908400000|2021-09-29 09:40:00|4572.1|4560.1|4576.2|4564.2|4579.6|4567.6|4572.1|4560.1|11
1632908700000|2021-09-29 09:45:00|4575.8|4563.8|4564.6|4552.6|4575.8|4563.8|4563.5|4551.5|41
1632909000000|2021-09-29 09:50:00|4565.1|4553.1|4559.1|4547.1|4566.2|4554.2|4558.1|4546.1|31
1632909300000|2021-09-29 09:55:00|4558.1|4546.1|4549.3|4537.3|4559.6|4547.6|4548.6|4536.6|246
1632969000000|2021-09-30 02:30:00|4641.6|4629.6|4624.1|4612.1|4644.3|4632.3|4623.4|4611.4|247
1632969300000|2021-09-30 02:35:00|4623.7|4611.7|4610.5|4598.5|4628.5|4616.5|4608.5|4596.5|83
1632969600000|2021-09-30 02:40:00|4609.7|4597.7|4615|4603|4623.5|4611.5|4607.5|4595.5|52
1632969900000|2021-09-30 02:45:00|4615.4|4603.4|4616.3|4604.3|4623.5|4611.5|4615.4|4596.1|20
1632970200000|2021-09-30 02:50:00|4616.1|4604.1|4615.4|4603.4|4616.8|4604.8|4605.9|4593.9|138
1632970500000|2021-09-30 02:55:00|4615.9|4603.9|4624.6|4612.6|4628.9|4616.9|4614|4602|17
1632970800000|2021-09-30 03:00:00|4624.1|4612.1|4620.3|4608.3|4626.2|4614.2|4615.7|4603.7|24
1632971100000|2021-09-30 03:05:00|4620.7|4608.7|4629.8|4617.8|4631.2|4619.2|4620.7|4608.7|15
1632971400000|2021-09-30 03:10:00|4629.7|4617.7|4634.2|4622.2|4634.2|4622.2|4622.7|4610.7|40
1632971700000|2021-09-30 03:15:00|4633.8|4621.8|4639.8|4627.8|4645.8|4633.8|4633|4621|84
1632972000000|2021-09-30 03:20:00|4640.2|4628.2|4630.7|4618.7|4643|4631|4628.2|4616.2|26
1632972300000|2021-09-30 03:25:00|4630.3|4618.3|4619.5|4607.5|4632.2|4620.2|4619.5|4607.5|104
1632972600000|2021-09-30 03:30:00|4619.9|4607.9|4624.1|4612.1|4624.6|4612.6|4618.4|4606.4|0
1632972900000|2021-09-30 03:35:00|4624|4612|4625|4613|4629.5|4617.5|4624|4612|0
1632973200000|2021-09-30 03:40:00|4624.6|4612.6|4625.2|4613.2|4625.9|4613.9|4618.9|4606.9|1
1632973500000|2021-09-30 03:45:00|4625.3|4613.3|4624.8|4612.8|4626.4|4614.4|4622.9|4610.9|4
1632973800000|2021-09-30 03:50:00|4624.9|4612.9|4623.8|4611.8|4626.5|4614.5|4621.3|4609.3|3
1632974100000|2021-09-30 03:55:00|4624.3|4612.3|4625.8|4613.8|4627.9|4615.9|4622.8|4610.8|1
1632974400000|2021-09-30 04:00:00|4626.2|4614.2|4630.9|4618.9|4631.5|4619.5|4625.3|4613.3|7
1632974700000|2021-09-30 04:05:00|4631|4619|4632.9|4620.9|4633.5|4621.5|4630.3|4618.3|2
1632975000000|2021-09-30 04:10:00|4633.5|4621.5|4638.9|4626.9|4638.9|4626.9|4632.4|4620.4|2
1632975300000|2021-09-30 04:15:00|4639.3|4627.3|4639.8|4627.8|4641.7|4629.7|4638.3|4626.3|6
1632975600000|2021-09-30 04:20:00|4639.9|4627.9|4639.6|4627.6|4641.3|4629.3|4638.7|4626.7|65
1632975900000|2021-09-30 04:25:00|4640.1|4628.1|4642.2|4630.2|4642.6|4630.6|4639.2|4627.2|42
1632983400000|2021-09-30 06:30:00|4625.4|4613.4|4627.7|4615.7|4629.3|4617.3|4615.2|4603.2|75
1632983700000|2021-09-30 06:35:00|4627.3|4615.3|4631.9|4619.9|4633.5|4621.5|4624.6|4612.6|49
1632984000000|2021-09-30 06:40:00|4631.4|4619.4|4626.3|4614.3|4632.4|4620.4|4623.1|4611.1|14
1632984300000|2021-09-30 06:45:00|4625.5|4613.5|4618.3|4606.3|4627.8|4615.8|4618.3|4606.3|38
1632984600000|2021-09-30 06:50:00|4617.3|4605.3|4620.8|4608.8|4622.8|4610.8|4617.3|4605.3|7
1632984900000|2021-09-30 06:55:00|4619.9|4607.9|4642.6|4630.6|4645.4|4633.4|4619.9|4607.9|117
1632985200000|2021-09-30 07:00:00|4642.2|4630.2|4645.3|4633.3|4645.9|4633.9|4638.4|4626.4|46
1632985500000|2021-09-30 07:05:00|4646.3|4634.3|4642.6|4630.6|4649.3|4637.3|4642.2|4630.2|109
1632985800000|2021-09-30 07:10:00|4643|4631|4637.7|4625.7|4643.3|4631.3|4636.7|4624.7|24
1632986100000|2021-09-30 07:15:00|4637.8|4625.8|4645.3|4633.3|4646.8|4634.8|4637.2|4625.2|39
1632986400000|2021-09-30 07:20:00|4645.8|4633.8|4644.4|4632.4|4646.8|4634.8|4642|4630|14
1632986700000|2021-09-30 07:25:00|4644|4632|4639.9|4627.9|4644|4632|4637.2|4625.2|2
1632987000000|2021-09-30 07:30:00|4640.3|4628.3|4644.2|4632.2|4645.4|4633.4|4639.9|4627.9|48
1632987300000|2021-09-30 07:35:00|4644.6|4632.6|4650.4|4638.4|4655.6|4643.6|4644.2|4632.2|41
1632987600000|2021-09-30 07:40:00|4651.3|4639.3|4647.8|4635.8|4652.3|4640.3|4646.6|4634.6|92
1632987900000|2021-09-30 07:45:00|4647.4|4635.4|4641.7|4629.7|4647.4|4635.4|4638.5|4626.5|7
1632988200000|2021-09-30 07:50:00|4640.7|4628.7|4634.1|4622.1|4643.2|4631.2|4633.9|4621.9|59
1632988500000|2021-09-30 07:55:00|4633.7|4621.7|4638|4626|4639.9|4627.9|4632.1|4620.1|84
1632988800000|2021-09-30 08:00:00|4637.1|4625.1|4636.7|4624.7|4641.5|4629.5|4634.1|4622.1|35
1632989100000|2021-09-30 08:05:00|4637.5|4625.5|4639.1|4627.1|4639.5|4627.5|4636.5|4624.5|10
1632989400000|2021-09-30 08:10:00|4639.5|4627.5|4644.7|4632.7|4644.7|4632.7|4639.5|4627.5|12
1632989700000|2021-09-30 08:15:00|4645.9|4633.9|4635.6|4623.6|4646.7|4634.7|4634.6|4622.6|31
1632990000000|2021-09-30 08:20:00|4635.5|4623.5|4643.7|4631.7|4643.7|4631.7|4633.8|4621.8|3
1632990300000|2021-09-30 08:25:00|4644.1|4632.1|4643.9|4631.9|4645.1|4633.1|4640.1|4628.1|9
1632990600000|2021-09-30 08:30:00|4645.9|4633.9|4651.9|4639.9|4654|4642|4642.9|4630.9|31
1632990900000|2021-09-30 08:35:00|4651.5|4639.5|4654.4|4642.4|4655.4|4643.4|4651.4|4639.4|47
1632991200000|2021-09-30 08:40:00|4654|4642|4654.8|4642.8|4660.5|4648.5|4653.4|4641.4|22
1632991500000|2021-09-30 08:45:00|4655.2|4643.2|4654|4642|4656.4|4644.4|4652.6|4640.6|78
1632991800000|2021-09-30 08:50:00|4654.8|4642.8|4664|4652|4664|4652|4654.8|4642.8|46
1632992100000|2021-09-30 08:55:00|4663.9|4651.9|4669.6|4657.6|4669.6|4657.6|4662.2|4650.2|72
1632992400000|2021-09-30 09:00:00|4669.5|4657.5|4666.4|4654.4|4670.6|4658.6|4664|4652|118
1632992700000|2021-09-30 09:05:00|4665.8|4653.8|4666.7|4654.7|4666.8|4654.8|4665.7|4653.7|56
1632993000000|2021-09-30 09:10:00|4667.7|4655.7|4669.7|4657.7|4669.7|4657.7|4666.7|4654.7|54
1632993300000|2021-09-30 09:15:00|4670.1|4658.1|4672.1|4660.1|4672.1|4660.1|4668.7|4656.7|58
1632993600000|2021-09-30 09:20:00|4671.5|4659.5|4679.5|4667.5|4682.7|4670.7|4671.2|4659.2|126
1632993900000|2021-09-30 09:25:00|4680.1|4668.1|4685.3|4673.3|4687.5|4675.5|4680.1|4668.1|109
1632994200000|2021-09-30 09:30:00|4686.1|4674.1|4667.7|4655.7|4687.9|4675.9|4667.2|4655.2|164
1632994500000|2021-09-30 09:35:00|4667.6|4655.6|4661.9|4649.9|4673.7|4661.7|4658.8|4646.8|213
1632994800000|2021-09-30 09:40:00|4661.5|4649.5|4661.9|4649.9|4665|4653|4659.9|4647.9|40
1632995100000|2021-09-30 09:45:00|4661.5|4649.5|4675.4|4663.4|4676.2|4664.2|4660.9|4648.9|24
1632995400000|2021-09-30 09:50:00|4675.8|4663.8|4678.8|4666.8|4679.8|4667.8|4673.8|4661.8|139
1632995700000|2021-09-30 09:55:00|4679.4|4667.4|4690.3|4678.3|4692|4680|4678.8|4666.8|162
1633055400000|2021-10-01 02:30:00|4630.3|4618.3|4635.3|4623.3|4651.9|4639.9|4628.1|4616.1|92
1633055700000|2021-10-01 02:35:00|4634.3|4622.3|4648.9|4636.9|4650.5|4638.5|4630.9|4618.9|188
1633056000000|2021-10-01 02:40:00|4648.8|4636.8|4668.8|4656.8|4669.2|4657.2|4648.6|4636.6|26
1633056300000|2021-10-01 02:45:00|4668.5|4656.5|4657.7|4645.7|4668.5|4656.5|4654.8|4642.8|16
1633056600000|2021-10-01 02:50:00|4658.2|4646.2|4664.6|4652.6|4671|4659|4658.2|4646.2|53
1633056900000|2021-10-01 02:55:00|4664.1|4652.1|4670.6|4658.6|4670.6|4658.6|4661.5|4649.5|13
1633057200000|2021-10-01 03:00:00|4672.9|4660.9|4667.1|4655.1|4673.6|4661.6|4665.6|4653.6|0
1633057500000|2021-10-01 03:05:00|4667.6|4655.6|4667.2|4655.2|4668.6|4656.6|4660.9|4648.9|10
1633057800000|2021-10-01 03:10:00|4667.9|4655.9|4666.1|4654.1|4671.2|4659.2|4662.3|4650.3|3
1633058100000|2021-10-01 03:15:00|4665.1|4653.1|4669.1|4657.1|4669.5|4657.5|4663.6|4651.6|0
1633058400000|2021-10-01 03:20:00|4669|4657|4667.5|4655.5|4669|4657|4664|4652|0
1633058700000|2021-10-01 03:25:00|4667.6|4655.6|4669.5|4657.5|4669.5|4657.5|4667|4655|0
1633059000000|2021-10-01 03:30:00|4668.7|4656.7|4666.5|4654.5|4668.7|4656.7|4665.5|4653.5|1
1633059300000|2021-10-01 03:35:00|4667|4655|4667|4655|4667.5|4655.5|4664.5|4652.5|0
1633059600000|2021-10-01 03:40:00|4667.5|4655.5|4661.8|4649.8|4672.1|4660.1|4661.5|4649.5|20
1633059900000|2021-10-01 03:45:00|4661.7|4649.7|4661.7|4649.7|4663.4|4651.4|4654|4642|45
1633060200000|2021-10-01 03:50:00|4662.1|4650.1|4655.7|4643.7|4662.1|4650.1|4655.7|4643.7|78
1633060500000|2021-10-01 03:55:00|4656|4644|4661.6|4649.6|4661.6|4649.6|4656|4644|2
1633060800000|2021-10-01 04:00:00|4662|4650|4662.5|4650.5|4664|4652|4660|4648|5
1633061100000|2021-10-01 04:05:00|4662.1|4650.1|4662.1|4650.1|4663|4651|4661.2|4649.2|31
1633061400000|2021-10-01 04:10:00|4662|4650|4659.6|4647.6|4662|4650|4655.6|4643.6|1
1633061700000|2021-10-01 04:15:00|4660|4648|4660.7|4648.7|4661.9|4649.9|4660|4648|0
1633062000000|2021-10-01 04:20:00|4660|4648|4657.7|4645.7|4660.4|4648.4|4657.7|4645.7|3
1633062300000|2021-10-01 04:25:00|4656.9|4644.9|4651.8|4639.8|4657.7|4645.7|4649.7|4637.7|24
1633069800000|2021-10-01 06:30:00|4658|4646|4655.6|4643.6|4664|4652|4655|4643|13
1633070100000|2021-10-01 06:35:00|4655.1|4643.1|4643.9|4631.9|4655.6|4643.6|4643.9|4631.9|65
1633070400000|2021-10-01 06:40:00|4643.6|4631.6|4637.6|4625.6|4643.9|4631.9|4637.6|4625.6|159
1633070700000|2021-10-01 06:45:00|4637.2|4625.2|4640.5|4628.5|4643.2|4631.2|4637.2|4625.2|42
1633071000000|2021-10-01 06:50:00|4640|4628|4634.6|4622.6|4641.1|4629.1|4631.4|4619.4|121
1633071300000|2021-10-01 06:55:00|4635.1|4623.1|4640.1|4628.1|4642.2|4630.2|4624.3|4612.3|63
1633071600000|2021-10-01 07:00:00|4640|4628|4631.2|4619.2|4642.3|4630.3|4630.1|4618.1|25
1633071900000|2021-10-01 07:05:00|4630.4|4618.4|4635.7|4623.7|4640.8|4628.8|4629.6|4617.6|15
1633072200000|2021-10-01 07:10:00|4635.8|4623.8|4642.8|4630.8|4642.8|4630.8|4631.8|4619.8|13
1633072500000|2021-10-01 07:15:00|4642.4|4630.4|4649.1|4637.1|4649.1|4637.1|4639.2|4627.2|3
1633072800000|2021-10-01 07:20:00|4648.8|4636.8|4648.3|4636.3|4649.1|4637.1|4640.6|4628.6|5
1633073100000|2021-10-01 07:25:00|4648.7|4636.7|4666|4654|4669.2|4657.2|4647.9|4635.9|26
1633073400000|2021-10-01 07:30:00|4665.6|4653.6|4662.7|4650.7|4666|4654|4658|4646|0
1633073700000|2021-10-01 07:35:00|4663.7|4651.7|4659.7|4647.7|4668.7|4656.7|4658.7|4646.7|0
1633074000000|2021-10-01 07:40:00|4659.3|4647.3|4658.2|4646.2|4662.7|4650.7|4654.5|4642.5|1
1633074300000|2021-10-01 07:45:00|4658.7|4646.7|4660.2|4648.2|4660.6|4648.6|4655.1|4643.1|0
1633074600000|2021-10-01 07:50:00|4660.6|4648.6|4664.7|4652.7|4668.7|4656.7|4660.6|4648.6|0
1633074900000|2021-10-01 07:55:00|4664.2|4652.2|4658.2|4646.2|4665.2|4653.2|4657|4645|0
1633075200000|2021-10-01 08:00:00|4657.8|4645.8|4659.5|4647.5|4661.5|4649.5|4657.2|4645.2|38
1633075500000|2021-10-01 08:05:00|4660.3|4648.3|4657.2|4645.2|4663|4651|4657.2|4645.2|27
1633075800000|2021-10-01 08:10:00|4659.2|4647.2|4660.3|4648.3|4661.8|4649.8|4659|4647|18
1633076100000|2021-10-01 08:15:00|4660.6|4648.6|4656.9|4644.9|4660.8|4648.8|4656.9|4644.9|93
1633076400000|2021-10-01 08:20:00|4657.1|4645.1|4651.7|4639.7|4657.1|4645.1|4649.7|4637.7|75
1633076700000|2021-10-01 08:25:00|4651.2|4639.2|4649.7|4637.7|4651.2|4639.2|4647.1|4635.1|1
1633077000000|2021-10-01 08:30:00|4648.7|4636.7|4647.7|4635.7|4649.2|4637.2|4640.9|4628.9|34
1633077300000|2021-10-01 08:35:00|4647.2|4635.2|4646.1|4634.1|4655.7|4643.7|4644.1|4632.1|15
1633077600000|2021-10-01 08:40:00|4644.9|4632.9|4646.1|4634.1|4647.1|4635.1|4642.6|4630.6|14
1633077900000|2021-10-01 08:45:00|4645.9|4633.9|4645.9|4633.9|4646.4|4634.4|4641.8|4629.8|23
1633078200000|2021-10-01 08:50:00|4646.4|4634.4|4639.9|4627.9|4646.4|4634.4|4639.9|4627.9|174
1633078500000|2021-10-01 08:55:00|4640.3|4628.3|4631.8|4619.8|4640.5|4628.5|4630.7|4618.7|64
1633078800000|2021-10-01 09:00:00|4631.3|4619.3|4630.9|4618.9|4635.3|4623.3|4629.3|4617.3|1
1633079100000|2021-10-01 09:05:00|4631.9|4619.9|4633.6|4621.6|4635.6|4623.6|4631.9|4619.9|1
1633079400000|2021-10-01 09:10:00|4629.9|4617.9|4629.6|4617.6|4634.2|4622.2|4626.6|4614.6|50
1633079700000|2021-10-01 09:15:00|4628.5|4616.5|4629.1|4617.1|4633.1|4621.1|4628.1|4616.1|10
1633080000000|2021-10-01 09:20:00|4629.2|4617.2|4607.6|4595.6|4630.1|4618.1|4605.6|4593.6|66
1633080300000|2021-10-01 09:25:00|4608.6|4596.6|4610.6|4598.6|4615.6|4603.6|4607.6|4595.6|9
1633080600000|2021-10-01 09:30:00|4611.1|4599.1|4600.6|4588.6|4611.1|4599.1|4595.9|4583.9|21
1633080900000|2021-10-01 09:35:00|4600.2|4588.2|4601.5|4589.5|4602.4|4590.4|4597.6|4585.6|11
1633081200000|2021-10-01 09:40:00|4602.4|4590.4|4601.3|4589.3|4606.6|4594.6|4599.3|4587.3|0
1633081500000|2021-10-01 09:45:00|4600.8|4588.8|4598.9|4586.9|4600.8|4588.8|4594.9|4582.9|4
1633081800000|2021-10-01 09:50:00|4598.1|4586.1|4604.1|4592.1|4614.7|4602.7|4597.8|4585.8|76
1633082100000|2021-10-01 09:55:00|4604.5|4592.5|4589.4|4573.4|4605.5|4593.5|4582.1|4570.1|582
1633314600000|2021-10-04 02:30:00|4578.2|4566.2|4564.5|4552.5|4582|4570|4563.9|4551.9|48
1633314900000|2021-10-04 02:35:00|4564.9|4552.9|4587.7|4575.7|4587.7|4575.7|4564.9|4552.9|67
1633315200000|2021-10-04 02:40:00|4587.3|4575.3|4589.1|4577.1|4595.5|4583.5|4587.3|4575.3|52
1633315500000|2021-10-04 02:45:00|4589.5|4577.5|4608.5|4596.5|4610.8|4598.8|4588.5|4576.5|88
1633315800000|2021-10-04 02:50:00|4607.8|4595.8|4603.9|4591.9|4616.5|4604.5|4600.8|4588.8|98
1633316100000|2021-10-04 02:55:00|4603.6|4591.6|4600.1|4588.1|4607.4|4595.4|4600.1|4588.1|85
1633316400000|2021-10-04 03:00:00|4599.1|4587.1|4613.4|4601.4|4613.4|4601.4|4593.6|4581.6|8
1633316700000|2021-10-04 03:05:00|4613.8|4601.8|4604.2|4592.2|4613.8|4601.8|4601.2|4589.2|0
1633317000000|2021-10-04 03:10:00|4604.7|4592.7|4596.7|4584.7|4605.2|4593.2|4594.7|4582.7|0
1633317300000|2021-10-04 03:15:00|4597.1|4585.1|4606.2|4594.2|4607.1|4595.1|4596.5|4584.5|7
1633317600000|2021-10-04 03:20:00|4606.6|4594.6|4611|4599|4611|4599|4602.7|4590.7|1
1633317900000|2021-10-04 03:25:00|4612|4600|4609|4597|4612|4600|4607|4595|2
1633318200000|2021-10-04 03:30:00|4610|4598|4618.7|4606.7|4621.2|4609.2|4610|4598|2
1633318500000|2021-10-04 03:35:00|4618.3|4606.3|4621.3|4609.3|4624.2|4612.2|4617.2|4605.2|3
1633318800000|2021-10-04 03:40:00|4621.8|4609.8|4626.8|4614.8|4629.3|4617.3|4621.8|4609.8|0
1633319100000|2021-10-04 03:45:00|4626.5|4614.5|4628.3|4616.3|4628.3|4616.3|4625.3|4613.3|0
1633319400000|2021-10-04 03:50:00|4629.3|4617.3|4621.3|4609.3|4629.3|4617.3|4621.3|4609.3|0
1633319700000|2021-10-04 03:55:00|4621.8|4609.8|4620.8|4608.8|4623.3|4611.3|4615.6|4603.6|0
1633320000000|2021-10-04 04:00:00|4621.1|4609.1|4616.3|4604.3|4622.3|4610.3|4616.3|4604.3|1
1633320300000|2021-10-04 04:05:00|4616.8|4604.8|4614.3|4602.3|4617.3|4605.3|4612.3|4600.3|1
1633320600000|2021-10-04 04:10:00|4613.8|4601.8|4614.3|4602.3|4614.8|4602.8|4610.3|4598.3|0
1633320900000|2021-10-04 04:15:00|4615.3|4603.3|4616.4|4604.4|4621.6|4609.6|4615.3|4603.3|8
1633321200000|2021-10-04 04:20:00|4616.3|4604.3|4618.2|4606.2|4618.2|4606.2|4611.7|4599.7|5
1633321500000|2021-10-04 04:25:00|4618.1|4606.1|4615.2|4603.2|4619.2|4607.2|4613.2|4601.2|0
1633329000000|2021-10-04 06:30:00|4610.5|4598.5|4604.8|4592.8|4612.1|4600.1|4601.1|4589.1|24
1633329300000|2021-10-04 06:35:00|4605.3|4593.3|4614.3|4602.3|4616.6|4604.6|4605.3|4593.3|3
1633329600000|2021-10-04 06:40:00|4614.6|4602.6|4617.9|4605.9|4618.3|4606.3|4614.3|4602.3|31
1633329900000|2021-10-04 06:45:00|4618.6|4606.6|4611.9|4599.9|4618.9|4606.9|4609.9|4597.9|1
1633330200000|2021-10-04 06:50:00|4611.6|4599.6|4616.4|4604.4|4618.9|4606.9|4609.4|4597.4|1
1633330500000|2021-10-04 06:55:00|4615.4|4603.4|4630.1|4618.1|4634.1|4622.1|4615.4|4603.4|38
1633330800000|2021-10-04 07:00:00|4629.7|4617.7|4624.5|4612.5|4630.1|4618.1|4619.5|4607.5|4
1633331100000|2021-10-04 07:05:00|4624.7|4612.7|4628|4616|4628.5|4616.5|4620.5|4608.5|6
1633331400000|2021-10-04 07:10:00|4627.7|4615.7|4638.8|4626.8|4639.9|4627.9|4627|4615|20
1633331700000|2021-10-04 07:15:00|4638.3|4626.3|4630.2|4618.2|4639.8|4627.8|4627.8|4615.8|12
1633332000000|2021-10-04 07:20:00|4629.7|4617.7|4623.3|4611.3|4634.5|4622.5|4619.8|4607.8|11
1633332300000|2021-10-04 07:25:00|4622.7|4610.7|4631|4619|4631|4619|4621.8|4609.8|12
1633332600000|2021-10-04 07:30:00|4631.1|4619.1|4630.5|4618.5|4631.1|4619.1|4625.5|4613.5|7
1633332900000|2021-10-04 07:35:00|4630.3|4618.3|4632.5|4620.5|4634.8|4622.8|4627.5|4615.5|18
1633333200000|2021-10-04 07:40:00|4631.8|4619.8|4633.4|4621.4|4633.5|4621.5|4629.5|4617.5|6
1633333500000|2021-10-04 07:45:00|4632.4|4620.4|4638.4|4626.4|4639.4|4627.4|4630.4|4618.4|5
1633333800000|2021-10-04 07:50:00|4637.9|4625.9|4636.4|4624.4|4640.4|4628.4|4630.4|4618.4|3
1633334100000|2021-10-04 07:55:00|4636.1|4624.1|4632.7|4620.7|4636.4|4624.4|4630.7|4618.7|28
1633334400000|2021-10-04 08:00:00|4633.1|4621.1|4641.2|4629.2|4644.7|4632.7|4632.7|4620.7|20
1633334700000|2021-10-04 08:05:00|4641.7|4629.7|4640.7|4628.7|4644.7|4632.7|4639.7|4627.7|0
1633335000000|2021-10-04 08:10:00|4641.4|4629.4|4650|4638|4650.4|4638.4|4641.4|4629.4|30
1633335300000|2021-10-04 08:15:00|4649.5|4637.5|4644.7|4632.7|4650|4638|4644.2|4632.2|0
1633335600000|2021-10-04 08:20:00|4644.4|4632.4|4636.7|4624.7|4645.4|4633.4|4634.9|4622.9|73
1633335900000|2021-10-04 08:25:00|4635.9|4623.9|4631.7|4619.7|4636.2|4624.2|4628.7|4616.7|1
1633336200000|2021-10-04 08:30:00|4630.2|4618.2|4623|4611|4631.2|4619.2|4623|4611|25
1633336500000|2021-10-04 08:35:00|4623.5|4611.5|4624|4612|4626.3|4614.3|4623|4611|53
1633336800000|2021-10-04 08:40:00|4628.7|4616.7|4628.6|4616.6|4630.6|4618.6|4628.1|4616.1|11
1633337100000|2021-10-04 08:45:00|4628.1|4616.1|4620.3|4608.3|4628.1|4616.1|4618.6|4606.6|50
1633337400000|2021-10-04 08:50:00|4620.1|4608.1|4632.8|4620.8|4633.8|4621.8|4619.6|4607.6|12
1633337700000|2021-10-04 08:55:00|4631.6|4619.6|4627.1|4615.1|4633.3|4621.3|4625.3|4613.3|10
1633338000000|2021-10-04 09:00:00|4627.8|4615.8|4628.3|4616.3|4633.3|4621.3|4625.3|4613.3|7
1633338300000|2021-10-04 09:05:00|4628.8|4616.8|4625.6|4613.6|4629.9|4617.9|4624.6|4612.6|9
1633338600000|2021-10-04 09:10:00|4624.9|4612.9|4627.4|4615.4|4627.4|4615.4|4624.6|4612.6|4
1633338900000|2021-10-04 09:15:00|4627.1|4615.1|4626.6|4614.6|4628.9|4616.9|4626.6|4614.6|59
1633339200000|2021-10-04 09:20:00|4626.9|4614.9|4621.9|4609.9|4627.2|4615.2|4617.2|4605.2|63
1633339500000|2021-10-04 09:25:00|4622.9|4610.9|4626.5|4614.5|4626.5|4614.5|4617.9|4605.9|34
1633339800000|2021-10-04 09:30:00|4626|4614|4621.5|4609.5|4626.4|4614.4|4618.5|4606.5|2
1633340100000|2021-10-04 09:35:00|4620.5|4608.5|4619.5|4607.5|4621.8|4609.8|4619.5|4607.5|5
1633340400000|2021-10-04 09:40:00|4619.7|4607.7|4633.8|4621.8|4634.3|4622.3|4619.5|4607.5|34
1633340700000|2021-10-04 09:45:00|4633.5|4621.5|4630.6|4618.6|4634.5|4622.5|4629.5|4617.5|25
1633341000000|2021-10-04 09:50:00|4630.8|4618.8|4643.5|4631.5|4643.8|4631.8|4629.8|4617.8|36
1633341300000|2021-10-04 09:55:00|4643.8|4631.8|4667.3|4655.3|4668.4|4656.4|4640.5|4628.5|237
1633401000000|2021-10-05 02:30:00|4673.3|4661.3|4683.7|4671.7|4695.7|4683.7|4672|4660|75
1633401300000|2021-10-05 02:35:00|4683.4|4671.4|4694.7|4682.7|4695.7|4683.7|4680.4|4668.4|77
1633401600000|2021-10-05 02:40:00|4695|4683|4711.3|4699.3|4713.9|4701.9|4694.7|4682.7|80
1633401900000|2021-10-05 02:45:00|4711.9|4699.9|4722.9|4710.9|4724.6|4712.6|4710.6|4698.6|111
1633402200000|2021-10-05 02:50:00|4723.4|4711.4|4720.5|4708.5|4724.2|4712.2|4720.5|4708.5|62
1633402500000|2021-10-05 02:55:00|4721|4709|4716.6|4704.6|4721.8|4709.8|4716|4704|136
1633402800000|2021-10-05 03:00:00|4717.1|4705.1|4733.1|4721.1|4736.8|4724.8|4713.8|4701.8|73
1633403100000|2021-10-05 03:05:00|4733.5|4721.5|4746|4734|4746.8|4734.8|4733.5|4721.5|45
1633403400000|2021-10-05 03:10:00|4746.5|4734.5|4771.1|4759.1|4771.6|4759.6|4746.5|4734.5|87
1633403700000|2021-10-05 03:15:00|4771.4|4759.4|4777.8|4765.8|4778.8|4766.8|4770.5|4758.5|30
1633404000000|2021-10-05 03:20:00|4777.6|4765.6|4772.1|4760.1|4778.4|4766.4|4772.1|4760.1|31
1633404300000|2021-10-05 03:25:00|4771.8|4759.8|4805.1|4793.1|4806.9|4794.9|4771.4|4759.4|15
1633404600000|2021-10-05 03:30:00|4805.3|4793.3|4797.6|4785.6|4805.3|4793.3|4794.4|4782.4|13
1633404900000|2021-10-05 03:35:00|4797.4|4785.4|4833.6|4821.6|4834.3|4822.3|4797.4|4785.4|58
1633405200000|2021-10-05 03:40:00|4833.3|4821.3|4826.2|4814.2|4833.3|4821.3|4810.7|4798.7|32
1633405500000|2021-10-05 03:45:00|4825|4813|4808.4|4796.4|4825.5|4813.5|4807|4795|24
1633405800000|2021-10-05 03:50:00|4807.4|4795.4|4801.5|4789.5|4808.7|4796.7|4801|4789|103
1633406100000|2021-10-05 03:55:00|4801.2|4789.2|4777|4765|4801.2|4789.2|4777|4765|44
1633406400000|2021-10-05 04:00:00|4776.5|4764.5|4790.5|4778.5|4795|4783|4776|4764|0
1633406700000|2021-10-05 04:05:00|4790.1|4778.1|4789|4777|4794|4782|4784.6|4772.6|0
1633407000000|2021-10-05 04:10:00|4789.3|4777.3|4794.6|4782.6|4794.6|4782.6|4783.9|4771.9|3
1633407300000|2021-10-05 04:15:00|4794.4|4782.4|4794.4|4782.4|4794.6|4782.6|4793.3|4781.3|4
1633407600000|2021-10-05 04:20:00|4794.6|4782.6|4789.1|4777.1|4794.6|4782.6|4778.9|4766.9|12
1633407900000|2021-10-05 04:25:00|4789.5|4777.5|4791|4779|4793.3|4781.3|4789.5|4777.5|28
1633415400000|2021-10-05 06:30:00|4797.3|4785.3|4800.1|4788.1|4803.1|4791.1|4782.6|4768.1|2
1633415700000|2021-10-05 06:35:00|4800.4|4788.4|4794.3|4782.3|4802.6|4790.6|4789.1|4777.1|0
1633416000000|2021-10-05 06:40:00|4794.6|4782.6|4786.8|4774.8|4800.8|4788.8|4786.3|4774.3|10
1633416300000|2021-10-05 06:45:00|4786.6|4774.6|4793.6|4781.6|4795.5|4783.5|4785.6|4773.6|2
1633416600000|2021-10-05 06:50:00|4794.8|4782.8|4797.6|4785.6|4800.3|4788.3|4793.6|4781.6|42
1633416900000|2021-10-05 06:55:00|4798.3|4786.3|4795.9|4783.9|4798.9|4786.9|4793.9|4781.9|26
1633417200000|2021-10-05 07:00:00|4795.2|4783.2|4795.2|4783.2|4798.2|4786.2|4788.2|4776.2|13
1633417500000|2021-10-05 07:05:00|4794.7|4782.7|4801.3|4789.3|4804.2|4792.2|4794.7|4782.7|39
1633417800000|2021-10-05 07:10:00|4801|4789|4807.5|4795.5|4807.9|4795.9|4800.5|4788.5|39
1633418100000|2021-10-05 07:15:00|4807.8|4795.8|4804.1|4792.1|4808.8|4796.8|4802.2|4788.7|63
1633418400000|2021-10-05 07:20:00|4804.8|4792.8|4807.6|4795.6|4808.1|4796.1|4804.6|4792.6|1
1633418700000|2021-10-05 07:25:00|4808|4796|4808.1|4796.1|4809.1|4797.1|4805.6|4793.6|2
1633419000000|2021-10-05 07:30:00|4808.3|4796.3|4804.1|4792.1|4808.3|4796.3|4801.1|4789.1|1
1633419300000|2021-10-05 07:35:00|4803.8|4791.8|4796.5|4784.5|4804.1|4792.1|4794.7|4782.7|45
1633419600000|2021-10-05 07:40:00|4796|4784|4801.4|4789.4|4801.7|4789.7|4794.4|4782.4|9
1633419900000|2021-10-05 07:45:00|4801|4789|4802.3|4790.3|4802.3|4790.3|4799.7|4787.7|19
1633420200000|2021-10-05 07:50:00|4802.7|4790.7|4800.2|4788.2|4803.3|4791.3|4798.1|4786.1|24
1633420500000|2021-10-05 07:55:00|4800.7|4788.7|4796.2|4784.2|4801.7|4789.7|4795.7|4783.7|158
1633420800000|2021-10-05 08:00:00|4797.2|4785.2|4800.1|4788.1|4800.1|4788.1|4794|4782|34
1633421100000|2021-10-05 08:05:00|4799.8|4787.8|4800.7|4788.7|4803.4|4791.4|4799.6|4787.6|28
1633421400000|2021-10-05 08:10:00|4801.7|4789.7|4797.3|4785.3|4803|4791|4796.3|4784.3|24
1633421700000|2021-10-05 08:15:00|4798|4786|4796.3|4784.3|4800.3|4788.3|4794.6|4782.6|11
1633422000000|2021-10-05 08:20:00|4796.8|4784.8|4801.1|4789.1|4803.3|4791.3|4796.3|4784.3|10
1633422300000|2021-10-05 08:25:00|4802.1|4790.1|4797.9|4785.9|4802.8|4790.8|4796.9|4784.9|12
1633422600000|2021-10-05 08:30:00|4798.9|4786.9|4801|4789|4801.4|4789.4|4794.2|4782.2|76
1633422900000|2021-10-05 08:35:00|4800.5|4788.5|4774|4762|4801.4|4789.4|4772.9|4760.9|169
1633423200000|2021-10-05 08:40:00|4773|4761|4766.2|4754.2|4773.9|4761.9|4766.2|4754.2|131
1633423500000|2021-10-05 08:45:00|4765.6|4753.6|4787.6|4775.6|4793.1|4781.1|4765.1|4753.1|75
1633423800000|2021-10-05 08:50:00|4787.9|4775.9|4796.4|4784.4|4799.5|4787.5|4785.2|4773.2|74
1633424100000|2021-10-05 08:55:00|4796.9|4784.9|4798|4786|4798.9|4786.9|4795.8|4783.8|15
1633424400000|2021-10-05 09:00:00|4798.3|4786.3|4804.3|4792.3|4805.7|4793.7|4798.3|4786.3|17
1633424700000|2021-10-05 09:05:00|4804.1|4792.1|4802.9|4790.9|4806.9|4794.9|4802.4|4790.4|38
1633425000000|2021-10-05 09:10:00|4803.1|4791.1|4804.5|4792.5|4808.2|4796.2|4798.6|4786.6|27
1633425300000|2021-10-05 09:15:00|4805.5|4793.5|4815.8|4803.8|4815.8|4803.8|4805|4793|24
1633425600000|2021-10-05 09:20:00|4815.3|4803.3|4818.1|4806.1|4819.1|4807.1|4810.1|4798.1|17
1633425900000|2021-10-05 09:25:00|4818.4|4806.4|4815.3|4803.3|4821.1|4809.1|4810|4798|11
1633426200000|2021-10-05 09:30:00|4814.3|4802.3|4817.4|4805.4|4817.4|4805.4|4804.3|4792|86
1633426500000|2021-10-05 09:35:00|4818.1|4806.1|4812.1|4800.1|4818.5|4806.5|4806.7|4794.7|54
1633426800000|2021-10-05 09:40:00|4812.6|4800.6|4836.8|4824.8|4838.1|4826.1|4812.6|4800.6|103
1633427100000|2021-10-05 09:45:00|4837.8|4825.8|4818.5|4806.5|4864.2|4852.2|4813.3|4801.3|135
1633427400000|2021-10-05 09:50:00|4818|4806|4823.6|4811.6|4823.6|4811.6|4815.3|4803.3|36
1633427700000|2021-10-05 09:55:00|4823.3|4811.3|4820.3|4804.3|4833.6|4821.6|4814.3|4802.3|113
1633487400000|2021-10-06 02:30:00|4898.4|4886.4|4914.5|4902.5|4914.5|4902.5|4880.7|4868.7|187
1633487700000|2021-10-06 02:35:00|4914.9|4902.9|4941.6|4929.6|4943|4931|4911.5|4899.5|68
1633488000000|2021-10-06 02:40:00|4941.8|4929.8|4940.3|4928.3|4948.9|4936.9|4922.8|4910.8|95
1633488300000|2021-10-06 02:45:00|4940.6|4928.6|4942.9|4930.9|4945.1|4933.1|4939.1|4927.1|395
1633488600000|2021-10-06 02:50:00|4942.6|4930.6|4951.7|4939.7|4956.9|4944.9|4939.4|4927.4|49
1633488900000|2021-10-06 02:55:00|4951.5|4939.5|4943.1|4931.1|4957.1|4945.1|4938.3|4926.3|179
1633489200000|2021-10-06 03:00:00|4943.5|4931.5|4927.4|4915.4|4944.6|4932.6|4927.3|4915.3|174
1633489500000|2021-10-06 03:05:00|4927.6|4915.6|4931|4919|4934.1|4922.1|4926.7|4914.7|51
1633489800000|2021-10-06 03:10:00|4931.5|4919.5|4925.2|4913.2|4935|4923|4925.2|4913.2|25
1633490100000|2021-10-06 03:15:00|4925|4913|4922.4|4910.4|4926.9|4914.9|4917.9|4905.9|55
1633490400000|2021-10-06 03:20:00|4922.1|4910.1|4912.7|4900.7|4922.4|4910.4|4911.9|4899.9|21
1633490700000|2021-10-06 03:25:00|4912.4|4900.4|4916.2|4904.2|4916.2|4904.2|4909|4897|228
1633491000000|2021-10-06 03:30:00|4916.1|4904.1|4921.8|4909.8|4925.1|4913.1|4915.8|4903.8|43
1633491300000|2021-10-06 03:35:00|4921.4|4909.4|4920.3|4908.3|4922.8|4910.8|4913.9|4901.9|10
1633491600000|2021-10-06 03:40:00|4920.6|4908.6|4929.3|4917.3|4931.6|4919.6|4916.3|4904.3|0
1633491900000|2021-10-06 03:45:00|4929.9|4917.9|4926.8|4914.8|4932.4|4920.4|4923.5|4911.5|1
1633492200000|2021-10-06 03:50:00|4926.5|4914.5|4924|4912|4927.5|4915.5|4921.5|4909.5|1
1633492500000|2021-10-06 03:55:00|4923.7|4911.7|4924.3|4912.3|4925.8|4913.8|4917.5|4905.5|0
1633492800000|2021-10-06 04:00:00|4923.8|4911.8|4923.5|4911.5|4928.3|4916.3|4923.3|4911.3|0
1633493100000|2021-10-06 04:05:00|4923.8|4911.8|4916.5|4904.5|4924.5|4912.5|4913.8|4901.8|2
1633493400000|2021-10-06 04:10:00|4915.5|4903.5|4915.8|4903.8|4919|4907|4911.5|4899.5|0
1633493700000|2021-10-06 04:15:00|4915.3|4903.3|4922.9|4910.9|4925.4|4913.4|4913.8|4901.8|9
1633494000000|2021-10-06 04:20:00|4923.4|4911.4|4916.4|4904.4|4923.4|4911.4|4911.1|4899.1|7
1633494300000|2021-10-06 04:25:00|4915.6|4903.6|4916.1|4904.1|4918.4|4906.4|4911.9|4899.9|29
1633501800000|2021-10-06 06:30:00|4914.3|4902.3|4933.6|4921.6|4935.3|4923.3|4906.1|4894.1|6
1633502100000|2021-10-06 06:35:00|4933|4921|4930.4|4918.4|4933|4921|4924.9|4912.9|2
1633502400000|2021-10-06 06:40:00|4930.7|4918.7|4936.8|4924.8|4938.4|4926.4|4930.4|4918.4|0
1633502700000|2021-10-06 06:45:00|4937.4|4925.4|4932|4920|4938.8|4926.8|4925.6|4913.6|2
1633503000000|2021-10-06 06:50:00|4931.4|4919.4|4935.5|4923.5|4937.8|4925.8|4929|4917|0
1633503300000|2021-10-06 06:55:00|4935.2|4923.2|4926.9|4914.9|4937|4925|4926|4914|4
1633503600000|2021-10-06 07:00:00|4926.7|4914.7|4920.5|4908.5|4926.7|4914.7|4916|4904|1
1633503900000|2021-10-06 07:05:00|4920.2|4908.2|4921.5|4909.5|4929|4917|4916.5|4904.5|14
1633504200000|2021-10-06 07:10:00|4922|4910|4922.9|4910.9|4923.4|4911.4|4916.7|4904.7|26
1633504500000|2021-10-06 07:15:00|4923.2|4911.2|4933.3|4921.3|4935.4|4923.4|4920.9|4908.9|8
1633504800000|2021-10-06 07:20:00|4933.5|4921.5|4931.2|4919.2|4934|4922|4926.2|4914.2|10
1633505100000|2021-10-06 07:25:00|4930.7|4918.7|4932.1|4920.1|4932.8|4920.8|4923.5|4911.5|39
1633505400000|2021-10-06 07:30:00|4932.3|4920.3|4926.1|4914.1|4932.3|4920.3|4923.1|4911.1|1
1633505700000|2021-10-06 07:35:00|4925.6|4913.6|4924.6|4912.6|4927.6|4915.6|4922.1|4910.1|0
1633506000000|2021-10-06 07:40:00|4923.1|4911.1|4938.5|4926.5|4938.9|4926.9|4918.7|4906.7|4
1633506300000|2021-10-06 07:45:00|4938.7|4926.7|4930.5|4918.5|4940.9|4928.9|4929.6|4917.6|1
1633506600000|2021-10-06 07:50:00|4930.3|4918.3|4926.5|4914.5|4931.5|4919.5|4922.8|4910.8|34
1633506900000|2021-10-06 07:55:00|4926.8|4914.8|4915.6|4903.6|4927.2|4915.2|4914|4902|48
1633507200000|2021-10-06 08:00:00|4915.8|4903.8|4911|4899|4918.7|4906.7|4908.9|4896.9|106
1633507500000|2021-10-06 08:05:00|4911.6|4899.6|4913|4901|4918.3|4906.3|4908.5|4896.5|8
1633507800000|2021-10-06 08:10:00|4912.8|4900.8|4912.4|4900.4|4916.9|4904.9|4905.9|4893.9|14
1633508100000|2021-10-06 08:15:00|4911.9|4899.9|4912.9|4900.9|4916.7|4904.7|4908.7|4896.7|5
1633508400000|2021-10-06 08:20:00|4913.2|4901.2|4912.3|4900.3|4923.1|4911.1|4912.3|4900.3|80
1633508700000|2021-10-06 08:25:00|4911.7|4899.7|4912.3|4900.3|4915|4903|4908.1|4896.1|61
1633509000000|2021-10-06 08:30:00|4912.8|4900.8|4912.6|4900.6|4915.4|4903.4|4909|4897|22
1633509300000|2021-10-06 08:35:00|4913.3|4901.3|4919.6|4907.6|4921.1|4909.1|4909.3|4897.3|13
1633509600000|2021-10-06 08:40:00|4919.1|4907.1|4915.7|4903.7|4920.1|4908.1|4915.7|4903.7|1
1633509900000|2021-10-06 08:45:00|4916|4904|4910.1|4898.1|4917.1|4905.1|4908.9|4896.9|41
1633510200000|2021-10-06 08:50:00|4910.3|4898.3|4913.7|4901.7|4916.9|4904.9|4909.6|4897.6|25
1633510500000|2021-10-06 08:55:00|4913.9|4901.9|4914.1|4902.1|4914.2|4902.2|4909.2|4897.2|31
1633510800000|2021-10-06 09:00:00|4914.6|4902.6|4920.2|4908.2|4921.5|4909.5|4913.9|4901.9|29
1633511100000|2021-10-06 09:05:00|4920.5|4908.5|4932.5|4920.5|4932.8|4920.8|4920.2|4908.2|26
1633511400000|2021-10-06 09:10:00|4933|4921|4925.7|4913.7|4939.7|4927.7|4922.1|4910.1|99
1633511700000|2021-10-06 09:15:00|4925.9|4913.9|4933.4|4921.4|4935.4|4923.4|4924.7|4912.7|1
1633512000000|2021-10-06 09:20:00|4932.9|4920.9|4932.6|4920.6|4937.5|4925.5|4927.4|4915.4|13
1633512300000|2021-10-06 09:25:00|4933.6|4921.6|4938.5|4926.5|4939|4927|4931.9|4919.9|16
1633512600000|2021-10-06 09:30:00|4938.3|4926.3|4942.3|4930.3|4944.7|4932.7|4936.9|4924.9|90
1633512900000|2021-10-06 09:35:00|4942.1|4930.1|4935.3|4923.3|4943.1|4931.1|4933.5|4921.5|43
1633513200000|2021-10-06 09:40:00|4935.8|4923.8|4939.3|4927.3|4939.8|4927.8|4926.4|4914.4|30
1633513500000|2021-10-06 09:45:00|4939.1|4927.1|4944.9|4932.9|4946.1|4934.1|4939.1|4927.1|28
1633513800000|2021-10-06 09:50:00|4945.4|4933.4|4940.4|4928.4|4947.2|4935.2|4936.5|4924.5|82
1633514100000|2021-10-06 09:55:00|4938.7|4926.7|4944.3|4932.3|4947.2|4935.2|4937.2|4925.2|135
1633573800000|2021-10-07 02:30:00|4912.9|4900.9|4903.4|4891.4|4913.8|4901.8|4892|4880|44
1633574100000|2021-10-07 02:35:00|4904.4|4892.4|4891.6|4879.6|4905.4|4893.4|4891.5|4879.5|61
1633574400000|2021-10-07 02:40:00|4892.5|4880.5|4887.2|4875.2|4894.5|4882.5|4886.8|4874.8|36
1633574700000|2021-10-07 02:45:00|4887.9|4875.9|4881.8|4869.8|4894.2|4882.2|4881.5|4869.5|39
1633575000000|2021-10-07 02:50:00|4882.1|4870.1|4891.5|4879.5|4894|4882|4882.1|4870.1|15
1633575300000|2021-10-07 02:55:00|4891.3|4879.3|4899|4887|4899.3|4887.3|4888.3|4876.3|5
1633575600000|2021-10-07 03:00:00|4898.8|4886.8|4899.7|4887.7|4902.3|4890.3|4896|4884|4
1633575900000|2021-10-07 03:05:00|4900.2|4888.2|4890.5|4878.5|4900.2|4888.2|4888|4876|1
1633576200000|2021-10-07 03:10:00|4889.9|4877.9|4894|4882|4894|4882|4885.8|4873.8|0
1633576500000|2021-10-07 03:15:00|4893.8|4881.8|4890.7|4878.7|4894.3|4882.3|4889.7|4877.7|0
1633576800000|2021-10-07 03:20:00|4890.5|4878.5|4892.4|4880.4|4894.4|4882.4|4888.7|4876.7|1
1633577100000|2021-10-07 03:25:00|4892.9|4880.9|4893.9|4881.9|4895.7|4883.7|4891.7|4879.7|0
1633577400000|2021-10-07 03:30:00|4893.4|4881.4|4892.6|4880.6|4895.7|4883.7|4892.6|4880.6|1
1633577700000|2021-10-07 03:35:00|4891.9|4879.9|4889|4877|4891.9|4879.9|4885.9|4873.9|25
1633578000000|2021-10-07 03:40:00|4889.3|4877.3|4893.6|4881.6|4895.6|4883.6|4889.2|4877.2|4
1633578300000|2021-10-07 03:45:00|4893.1|4881.1|4894.9|4882.9|4895.1|4883.1|4891.9|4879.9|1
1633578600000|2021-10-07 03:50:00|4894.5|4882.5|4898.4|4886.4|4898.9|4886.9|4894|4882|0
1633578900000|2021-10-07 03:55:00|4898.2|4886.2|4897.1|4885.1|4898.9|4886.9|4896.9|4884.9|5
1633579200000|2021-10-07 04:00:00|4897.4|4885.4|4899.6|4887.6|4900.9|4888.9|4897.1|4885.1|0
1633579500000|2021-10-07 04:05:00|4900.1|4888.1|4896.1|4884.1|4900.6|4888.6|4884.8|4872.8|21
1633579800000|2021-10-07 04:10:00|4895.9|4883.9|4904.4|4892.4|4905.1|4893.1|4894.6|4882.6|5
1633580100000|2021-10-07 04:15:00|4904.2|4892.2|4903.9|4891.9|4904.8|4892.8|4903.2|4891.2|3
1633580400000|2021-10-07 04:20:00|4903.7|4891.7|4898.7|4886.7|4904.1|4892.1|4898.4|4886.4|7
1633580700000|2021-10-07 04:25:00|4899.7|4887.7|4901.6|4889.6|4903.4|4891.4|4899.2|4887.2|3
1633588200000|2021-10-07 06:30:00|4905.5|4893.5|4900.6|4888.6|4910.3|4898.3|4900|4888|75
1633588500000|2021-10-07 06:35:00|4900.8|4888.8|4902.3|4890.3|4904|4892|4896.3|4884.3|8
1633588800000|2021-10-07 06:40:00|4904|4892|4898.3|4886.3|4904.5|4892.5|4897.8|4885.8|0
1633589100000|2021-10-07 06:45:00|4897.8|4885.8|4892.8|4880.8|4900.3|4888.3|4892.1|4880.1|41
1633589400000|2021-10-07 06:50:00|4892.3|4880.3|4899.8|4887.8|4900.3|4888.3|4892.3|4880.3|41
1633589700000|2021-10-07 06:55:00|4899.5|4887.5|4896.6|4884.6|4899.5|4887.5|4893.4|4881.4|20
1633590000000|2021-10-07 07:00:00|4896.3|4884.3|4896.3|4884.3|4898.1|4886.1|4894.2|4882.2|7
1633590300000|2021-10-07 07:05:00|4896.1|4884.1|4896.6|4884.6|4896.8|4884.8|4892.1|4880.1|18
1633590600000|2021-10-07 07:10:00|4897.1|4885.1|4900.9|4888.9|4905.6|4893.6|4896.1|4884.1|83
1633590900000|2021-10-07 07:15:00|4901.1|4889.1|4902.8|4890.8|4908.1|4896.1|4900.9|4888.9|48
1633591200000|2021-10-07 07:20:00|4902.3|4890.3|4902.1|4890.1|4904.6|4892.6|4900.8|4888.8|1
1633591500000|2021-10-07 07:25:00|4901.8|4889.8|4896.1|4884.1|4901.8|4889.8|4895.1|4883.1|18
1633591800000|2021-10-07 07:30:00|4896.8|4884.8|4890.9|4878.9|4897.1|4885.1|4887.7|4875.7|17
1633592100000|2021-10-07 07:35:00|4890.4|4878.4|4889.1|4877.1|4891.1|4879.1|4887.7|4875.7|19
1633592400000|2021-10-07 07:40:00|4889.3|4877.3|4885.1|4873.1|4894.1|4882.1|4882.7|4870.7|53
1633592700000|2021-10-07 07:45:00|4885.6|4873.6|4894.1|4882.1|4897.1|4885.1|4883.2|4871.2|1
1633593000000|2021-10-07 07:50:00|4893.5|4881.5|4896.1|4884.1|4902.6|4890.6|4893.1|4881.1|0
1633593300000|2021-10-07 07:55:00|4895.6|4883.6|4897.1|4885.1|4897.1|4885.1|4892.6|4880.6|3
1633593600000|2021-10-07 08:00:00|4896.1|4884.1|4896|4884|4900.8|4888.8|4894.1|4882.1|22
1633593900000|2021-10-07 08:05:00|4896.3|4884.3|4893.5|4881.5|4897.5|4885.5|4893|4881|19
1633594200000|2021-10-07 08:10:00|4893.8|4881.8|4891.3|4879.3|4894.3|4882.3|4890.5|4878.5|21
1633594500000|2021-10-07 08:15:00|4892|4880|4891.2|4879.2|4895.5|4883.5|4889|4877|4
1633594800000|2021-10-07 08:20:00|4890.3|4878.3|4894.7|4882.7|4897.7|4885.7|4890.2|4878.2|7
1633595100000|2021-10-07 08:25:00|4895.2|4883.2|4924.7|4912.7|4925.7|4913.7|4893.7|4881.7|80
1633595400000|2021-10-07 08:30:00|4925.2|4913.2|4918.9|4906.9|4925.2|4913.2|4910.7|4898.7|16
1633595700000|2021-10-07 08:35:00|4918.4|4906.4|4916.2|4904.2|4920.8|4908.8|4914.9|4902.9|13
1633596000000|2021-10-07 08:40:00|4916.5|4904.5|4930.3|4918.3|4931.4|4919.4|4914.1|4902.1|40
1633596300000|2021-10-07 08:45:00|4930.1|4918.1|4926.9|4914.9|4935.4|4923.4|4923.9|4911.9|70
1633596600000|2021-10-07 08:50:00|4927.2|4915.2|4931.5|4919.5|4937.4|4925.4|4927.2|4915.2|163
1633596900000|2021-10-07 08:55:00|4931.3|4919.3|4934.5|4922.5|4936.5|4924.5|4929.3|4917.3|14
1633597200000|2021-10-07 09:00:00|4933.3|4921.3|4928|4916|4933.3|4921.3|4927.5|4915.5|7
1633597500000|2021-10-07 09:05:00|4927.7|4915.7|4922.2|4910.2|4928.5|4916.5|4917|4905|7
1633597800000|2021-10-07 09:10:00|4925.4|4913.4|4923.7|4911.7|4929.2|4917.2|4921.4|4909.4|7
1633598100000|2021-10-07 09:15:00|4923.4|4911.4|4922.5|4910.5|4929.1|4917.1|4921.2|4909.2|11
1633598400000|2021-10-07 09:20:00|4923.1|4911.1|4928.1|4916.1|4929.1|4917.1|4922.4|4910.4|14
1633598700000|2021-10-07 09:25:00|4928.6|4916.6|4923.5|4911.5|4931.1|4919.1|4923.5|4911.5|20
1633599000000|2021-10-07 09:30:00|4924.5|4912.5|4929.2|4917.2|4930.2|4918.2|4923.2|4911.2|54
1633599300000|2021-10-07 09:35:00|4931.2|4919.2|4930.2|4918.2|4932.2|4920.2|4926.4|4914.4|49
1633599600000|2021-10-07 09:40:00|4930.4|4918.4|4927.7|4915.7|4931.5|4919.5|4924.8|4912.8|55
1633599900000|2021-10-07 09:45:00|4927.4|4915.4|4924.6|4912.6|4930.9|4918.9|4924.4|4912.4|46
1633600200000|2021-10-07 09:50:00|4924.4|4912.4|4923.6|4911.6|4926.5|4914.5|4923.6|4911.6|108
1633600500000|2021-10-07 09:55:00|4924.1|4912.1|4920.5|4908.5|4925.2|4913.2|4920.5|4908.5|112
1633660200000|2021-10-08 02:30:00|4976.4|4964.4|4940.5|4928.5|4977.1|4965.1|4929.5|4917.5|160
1633660500000|2021-10-08 02:35:00|4939.3|4927.3|4905.5|4893.5|4940.8|4928.8|4905|4893|135
1633660800000|2021-10-08 02:40:00|4905|4893|4875.8|4863.8|4905.5|4893.5|4871.8|4859.8|193
1633661100000|2021-10-08 02:45:00|4875.3|4863.3|4899.1|4887.1|4905.3|4893.3|4875|4863|115
1633661400000|2021-10-08 02:50:00|4898.8|4886.8|4896.6|4884.6|4900.8|4888.8|4885.3|4873.3|38
1633661700000|2021-10-08 02:55:00|4896.3|4884.3|4891.1|4879.1|4896.6|4884.6|4883.1|4871.1|48
1633662000000|2021-10-08 03:00:00|4890.5|4878.5|4892.8|4880.8|4893.9|4881.9|4880.2|4868.2|68
1633662300000|2021-10-08 03:05:00|4892.6|4880.6|4881.5|4869.5|4900.7|4888.7|4880.5|4868.5|133
1633662600000|2021-10-08 03:10:00|4881|4869|4886.2|4874.2|4886.5|4874.5|4874.3|4862.3|73
1633662900000|2021-10-08 03:15:00|4886.7|4874.7|4882.3|4870.3|4887.7|4875.7|4877.8|4865.8|15
1633663200000|2021-10-08 03:20:00|4882.5|4870.5|4888.8|4876.8|4896.8|4884.8|4880.9|4868.9|64
1633663500000|2021-10-08 03:25:00|4888.3|4876.3|4888.3|4876.3|4891.3|4879.3|4883.3|4871.3|1
1633663800000|2021-10-08 03:30:00|4889.3|4877.3|4895.3|4883.3|4896.8|4884.8|4889.3|4877.3|0
1633664100000|2021-10-08 03:35:00|4895|4883|4899.1|4887.1|4900.1|4888.1|4894.6|4882.6|13
1633664400000|2021-10-08 03:40:00|4899.3|4887.3|4896.6|4884.6|4899.8|4887.8|4895.1|4883.1|0
1633664700000|2021-10-08 03:45:00|4897.1|4885.1|4890.5|4878.5|4899.1|4887.1|4889|4877|7
1633665000000|2021-10-08 03:50:00|4890.2|4878.2|4895.8|4883.8|4897.3|4885.3|4889.7|4877.7|1
1633665300000|2021-10-08 03:55:00|4895.3|4883.3|4903|4891|4903.5|4891.5|4893.8|4881.8|6
1633665600000|2021-10-08 04:00:00|4902.5|4890.5|4911|4899|4912|4900|4899.3|4887.3|21
1633665900000|2021-10-08 04:05:00|4910.8|4898.8|4911.8|4899.8|4915|4903|4910.3|4898.3|3
1633666200000|2021-10-08 04:10:00|4912|4900|4916.7|4904.7|4916.7|4904.7|4911.8|4899.8|0
1633666500000|2021-10-08 04:15:00|4916.5|4904.5|4909.3|4897.3|4920.5|4908.5|4906|4894|91
1633666800000|2021-10-08 04:20:00|4908.8|4896.8|4905.5|4893.5|4910.8|4898.8|4898.3|4886.3|53
1633667100000|2021-10-08 04:25:00|4905.3|4893.3|4911.5|4899.5|4914|4902|4903|4891|6
1633674600000|2021-10-08 06:30:00|4923.2|4911.2|4938.9|4926.9|4945.9|4933.9|4922.2|4910.2|93
1633674900000|2021-10-08 06:35:00|4938.6|4926.6|4930.3|4918.3|4938.6|4926.6|4929.6|4917.6|4
1633675200000|2021-10-08 06:40:00|4930.2|4918.2|4929.9|4917.9|4930.2|4918.2|4924.1|4912.1|7
1633675500000|2021-10-08 06:45:00|4930.1|4918.1|4943|4931|4944.8|4932.8|4930.1|4918.1|103
1633675800000|2021-10-08 06:50:00|4943.3|4931.3|4947|4935|4947.7|4935.7|4936|4924|66
1633676100000|2021-10-08 06:55:00|4947.5|4935.5|4952.5|4940.5|4953.2|4941.2|4942.3|4930.3|109
1633676400000|2021-10-08 07:00:00|4952.7|4940.7|4961.3|4949.3|4975.5|4963.5|4952.5|4940.5|84
1633676700000|2021-10-08 07:05:00|4961.5|4949.5|4971.5|4959.5|4972.2|4960.2|4961.3|4949.3|56
1633677000000|2021-10-08 07:10:00|4971.7|4959.7|4960.4|4948.4|4972|4960|4955.2|4943.2|80
1633677300000|2021-10-08 07:15:00|4961.4|4949.4|4963.3|4951.3|4968.1|4956.1|4959.1|4947.1|24
1633677600000|2021-10-08 07:20:00|4962.9|4950.9|4968.1|4956.1|4968.1|4956.1|4959.4|4947.4|6
1633677900000|2021-10-08 07:25:00|4967.1|4955.1|4959.9|4947.9|4970.1|4958.1|4959.4|4947.4|1
1633678200000|2021-10-08 07:30:00|4959.4|4947.4|4968.3|4956.3|4968.3|4956.3|4959.4|4947.4|0
1633678500000|2021-10-08 07:35:00|4967.8|4955.8|4964.1|4952.1|4968.3|4956.3|4959.3|4947.3|6
1633678800000|2021-10-08 07:40:00|4963.8|4951.8|4966|4954|4969.1|4957.1|4963.6|4951.6|1
1633679100000|2021-10-08 07:45:00|4965.3|4953.3|4976|4964|4978|4966|4964.6|4952.6|22
1633679400000|2021-10-08 07:50:00|4976.8|4964.8|4976.7|4964.7|4981.5|4969.5|4972.8|4960.8|6
1633679700000|2021-10-08 07:55:00|4977|4965|4978.5|4966.5|4979.2|4967.2|4971.2|4959.2|4
1633680000000|2021-10-08 08:00:00|4978.7|4966.7|4980.8|4968.8|4987.7|4975.7|4975.8|4963.8|25
1633680300000|2021-10-08 08:05:00|4980.6|4968.6|4987.1|4975.1|4987.1|4975.1|4979.8|4967.8|22
1633680600000|2021-10-08 08:10:00|4987.4|4975.4|5008.9|4996.9|5019.4|5007.4|4987.4|4975.4|87
1633680900000|2021-10-08 08:15:00|5009.9|4997.9|5003.8|4991.8|5014.3|5002.3|5003.8|4991.8|11
1633681200000|2021-10-08 08:20:00|5004.3|4992.3|5009.6|4997.6|5014.6|5002.6|5003.8|4991.8|21
1633681500000|2021-10-08 08:25:00|5009.3|4997.3|5009.8|4997.8|5012|5000|5007.6|4995.6|10
1633681800000|2021-10-08 08:30:00|5009.5|4997.5|5016.3|5004.3|5023.8|5011.8|5009.5|4997.5|15
1633682100000|2021-10-08 08:35:00|5016.5|5004.5|5011|4999|5027.5|5015.5|5010|4998|95
1633682400000|2021-10-08 08:40:00|5010|4998|5003.1|4991.1|5012.4|5000.4|5000.4|4988.4|95
1633682700000|2021-10-08 08:45:00|5003.6|4991.6|5013.6|5001.6|5017.4|5005.4|5003.4|4991.4|18
1633683000000|2021-10-08 08:50:00|5014.4|5002.4|5004.1|4992.1|5017.1|5005.1|5004.1|4992.1|13
1633683300000|2021-10-08 08:55:00|5004.9|4992.9|5011.4|4999.4|5015.1|5003.1|5004.4|4992.4|12
1633683600000|2021-10-08 09:00:00|5011.6|4999.6|5004.9|4992.9|5012.9|5000.9|5003.1|4991.1|11
1633683900000|2021-10-08 09:05:00|5005.1|4993.1|5001.6|4989.6|5007.4|4995.4|5000.6|4988.6|2
1633684200000|2021-10-08 09:10:00|5001.3|4989.3|4996.1|4984.1|5001.3|4989.3|4992.6|4980.6|13
1633684500000|2021-10-08 09:15:00|4996.4|4984.4|4997.1|4985.1|4998.9|4986.9|4994.6|4982.6|7
1633684800000|2021-10-08 09:20:00|4996.8|4984.8|4997.3|4985.3|5007|4995|4996.6|4984.6|11
1633685100000|2021-10-08 09:25:00|4997.6|4985.6|5007.3|4995.3|5015.8|5003.8|4997.3|4985.3|7
1633685400000|2021-10-08 09:30:00|5007.8|4995.8|5010.3|4998.3|5019.8|5007.8|5006|4994|13
1633685700000|2021-10-08 09:35:00|5010.8|4998.8|5021.5|5009.5|5023.5|5011.5|5010.5|4998.5|26
1633686000000|2021-10-08 09:40:00|5021.7|5009.7|5031.9|5019.9|5039.7|5027.7|5021.2|5009.2|37
1633686300000|2021-10-08 09:45:00|5031.6|5019.6|5036.6|5024.6|5046.1|5034.1|5031.2|5019.2|159
1633686600000|2021-10-08 09:50:00|5036.1|5024.1|5041.8|5029.8|5042.4|5030.4|5034.1|5022.1|14
1633686900000|2021-10-08 09:55:00|5041.3|5029.3|5034.1|5022.1|5042.8|5030.8|5031.8|5019.8|323
1633919400000|2021-10-11 02:30:00|4976|4964|4992.1|4980.1|5003.6|4991.6|4966.5|4954|62
1633919700000|2021-10-11 02:35:00|4991.8|4979.8|4994.9|4982.9|5003.9|4991.9|4989.7|4977.7|40
1633920000000|2021-10-11 02:40:00|4994.7|4982.7|5005.4|4993.4|5009.7|4997.7|4993.6|4981.6|26
1633920300000|2021-10-11 02:45:00|5005.6|4993.6|5004.9|4992.9|5008.9|4996.9|4996.6|4984.6|7
1633920600000|2021-10-11 02:50:00|5005.1|4993.1|5025.3|5013.3|5029.1|5017.1|5005.1|4993.1|101
1633920900000|2021-10-11 02:55:00|5026.3|5014.3|5017.4|5005.4|5032.4|5020.4|5010.4|4998.4|63
1633921200000|2021-10-11 03:00:00|5017.9|5005.9|5000.4|4988.4|5018.9|5006.9|5000.2|4988.2|12
1633921500000|2021-10-11 03:05:00|5000.6|4988.6|4996.9|4984.9|5007.4|4995.4|4991.6|4979.6|28
1633921800000|2021-10-11 03:10:00|4996.4|4984.4|4992.8|4980.8|5005.4|4993.4|4992|4980|0
1633922100000|2021-10-11 03:15:00|4993.6|4981.6|4995.3|4983.3|4996.8|4984.8|4987.7|4975.7|63
1633922400000|2021-10-11 03:20:00|4995.8|4983.8|5008|4996|5010.5|4998.5|4994.8|4982.8|33
1633922700000|2021-10-11 03:25:00|5007.2|4995.2|4998.7|4986.7|5013.1|5001.1|4998.2|4986.2|2
1633923000000|2021-10-11 03:30:00|4999.7|4987.7|4998|4986|4999.7|4987.7|4993.7|4981.7|5
1633923300000|2021-10-11 03:35:00|4997.5|4985.5|4995|4983|5004.5|4992.5|4994|4982|3
1633923600000|2021-10-11 03:40:00|4994.8|4982.8|4999.2|4987.2|4999.2|4987.2|4993.8|4981.8|11
1633923900000|2021-10-11 03:45:00|5000.8|4988.8|5002.1|4990.1|5005.7|4993.7|5000.8|4988.8|16
1633924200000|2021-10-11 03:50:00|5001.8|4989.8|4996.5|4984.5|5005.8|4993.8|4994.5|4982.5|10
1633924500000|2021-10-11 03:55:00|4996.7|4984.7|4998.9|4986.9|4999.7|4987.7|4995.2|4983.2|9
1633924800000|2021-10-11 04:00:00|4998.4|4986.4|5004.9|4992.9|5009.4|4997.4|4998.4|4986.4|6
1633925100000|2021-10-11 04:05:00|5003.5|4991.5|5000.3|4988.3|5004.4|4992.4|4998.7|4986.7|77
1633925400000|2021-10-11 04:10:00|4999.8|4987.8|5004.8|4992.8|5004.8|4992.8|4993|4981|64
1633925700000|2021-10-11 04:15:00|5004.5|4992.5|4997.2|4985.2|5005.3|4993.3|4996.2|4984.2|33
1633926000000|2021-10-11 04:20:00|4996.7|4984.7|5002.5|4990.5|5004|4992|4996.7|4984.7|10
1633926300000|2021-10-11 04:25:00|5003.5|4991.5|5004.2|4992.2|5006.5|4994.5|4998.2|4986.2|14
1633933800000|2021-10-11 06:30:00|5009.6|4997.6|4993.1|4981.1|5010.8|4998.8|4988.8|4976.8|57
1633934100000|2021-10-11 06:35:00|4993.6|4981.6|4989.3|4977.3|4996.6|4984.6|4986.8|4974.8|30
1633934400000|2021-10-11 06:40:00|4989.8|4977.8|4985|4973|4990.8|4978.8|4984.7|4972.7|133
1633934700000|2021-10-11 06:45:00|4984.2|4972.2|4991.2|4979.2|4991.2|4979.2|4984|4972|56
1633935000000|2021-10-11 06:50:00|4990|4978|4996.7|4984.7|4997.3|4985.3|4986.2|4974.2|23
1633935300000|2021-10-11 06:55:00|4996.5|4984.5|4995.1|4983.1|5000.7|4988.7|4990.4|4978.4|44
1633935600000|2021-10-11 07:00:00|4994.9|4982.9|5006.1|4994.1|5006.6|4994.6|4993.9|4981.9|52
1633935900000|2021-10-11 07:05:00|5006.4|4994.4|5028.1|5016.1|5029.7|5017.7|5006.1|4994.1|61
1633936200000|2021-10-11 07:10:00|5029.6|5017.6|5029.4|5017.4|5035.7|5023.7|5020.5|5008.5|17
1633936500000|2021-10-11 07:15:00|5028.9|5016.9|5022.5|5010.5|5038.8|5026.8|5022.5|5010.5|18
1633936800000|2021-10-11 07:20:00|5022.3|5010.3|5025.8|5013.8|5028.5|5016.5|5022|5010|4
1633937100000|2021-10-11 07:25:00|5026|5014|5025.7|5013.7|5028.5|5016.5|5022.5|5010.5|0
1633937400000|2021-10-11 07:30:00|5025.5|5013.5|5040.3|5028.3|5041|5029|5025|5013|40
1633937700000|2021-10-11 07:35:00|5040.6|5028.6|5035.4|5023.4|5042|5030|5032|5020|78
1633938000000|2021-10-11 07:40:00|5034.9|5022.9|5032.6|5020.6|5035.7|5023.7|5030.4|5018.4|6
1633938300000|2021-10-11 07:45:00|5032.9|5020.9|5028.1|5016.1|5035.6|5023.6|5028.1|5016.1|31
1633938600000|2021-10-11 07:50:00|5028.6|5016.6|5031.1|5019.1|5031.4|5019.4|5027.1|5015.1|1
1633938900000|2021-10-11 07:55:00|5030.6|5018.6|5024.2|5012.2|5030.6|5018.6|5021.1|5009.1|3
1633939200000|2021-10-11 08:00:00|5024.7|5012.7|5025|5013|5028.5|5016.5|5022.5|5010.5|91
1633939500000|2021-10-11 08:05:00|5024.7|5012.7|5015|5003|5026|5014|5013|5001|1
1633939800000|2021-10-11 08:10:00|5014.5|5002.5|5007.8|4995.8|5015.5|5003.5|5001.5|4989.5|7
1633940100000|2021-10-11 08:15:00|5008|4996|5009.3|4997.3|5014.5|5002.5|5008|4996|4
1633940400000|2021-10-11 08:20:00|5009|4997|5007.7|4995.7|5011|4999|5007.7|4995.7|7
1633940700000|2021-10-11 08:25:00|5008.4|4996.4|5009.7|4997.7|5011|4999|5007.2|4995.2|4
1633941000000|2021-10-11 08:30:00|5010|4998|5007|4995|5014.3|5002.3|5007|4995|3
1633941300000|2021-10-11 08:35:00|5007.2|4995.2|5019.2|5007.2|5019.2|5007.2|5007.2|4995.2|0
1633941600000|2021-10-11 08:40:00|5019.5|5007.5|5025.5|5013.5|5026.5|5014.5|5018|5006|17
1633941900000|2021-10-11 08:45:00|5025.2|5013.2|5026|5014|5027.5|5015.5|5023|5011|15
1633942200000|2021-10-11 08:50:00|5026.5|5014.5|5027.5|5015.5|5028.3|5016.3|5025.5|5013.5|6
1633942500000|2021-10-11 08:55:00|5027.8|5015.8|5026.2|5014.2|5030.1|5018.1|5025.5|5013.5|17
1633942800000|2021-10-11 09:00:00|5026.5|5014.5|5024|5012|5029.3|5017.3|5023.5|5011.5|0
1633943100000|2021-10-11 09:05:00|5024.2|5012.2|5025.5|5013.5|5027|5015|5024.2|5012.2|2
1633943400000|2021-10-11 09:10:00|5025.7|5013.7|5026.7|5014.7|5030.2|5018.2|5025.5|5013.5|7
1633943700000|2021-10-11 09:15:00|5027.2|5015.2|5028.2|5016.2|5028.5|5016.5|5026.9|5014.9|41
1633944000000|2021-10-11 09:20:00|5027.4|5015.4|5021.9|5009.9|5030.2|5018.2|5021.6|5009.6|13
1633944300000|2021-10-11 09:25:00|5021.6|5009.6|5021.9|5009.9|5023.2|5011.2|5020.6|5008.6|17
1633944600000|2021-10-11 09:30:00|5021.4|5009.4|5015.7|5003.7|5021.4|5009.4|5013.4|5001.4|5
1633944900000|2021-10-11 09:35:00|5015.2|5003.2|5007.9|4995.9|5015.2|5003.2|5005.9|4993.9|8
1633945200000|2021-10-11 09:40:00|5008.2|4996.2|5014.2|5002.2|5017.9|5005.9|5007.2|4995.2|9
1633945500000|2021-10-11 09:45:00|5013.5|5001.5|5016.9|5004.9|5018.1|5006.1|5011.7|4999.7|31
1633945800000|2021-10-11 09:50:00|5016.7|5004.7|5011|4999|5016.7|5004.7|5006.4|4994.4|26
1633946100000|2021-10-11 09:55:00|5010.7|4998.7|5014|5002|5017.2|5005.2|5009.5|4997.5|53
1634005800000|2021-10-12 02:30:00|4968.5|4956.5|4938.3|4926.3|4973|4961|4937.5|4925.5|239
1634006100000|2021-10-12 02:35:00|4938.5|4926.5|4953.2|4941.2|4954.9|4942.9|4934.6|4922.6|48
1634006400000|2021-10-12 02:40:00|4954.2|4942.2|4957.1|4945.1|4961.5|4949.5|4949.5|4937.5|34
1634006700000|2021-10-12 02:45:00|4956.6|4944.6|4940.3|4928.3|4958.8|4946.8|4930.5|4918.5|94
1634007000000|2021-10-12 02:50:00|4940.8|4928.8|4929.7|4917.7|4951.1|4939.1|4926.6|4914.6|39
1634007300000|2021-10-12 02:55:00|4929.9|4917.9|4940.7|4928.7|4943.3|4931.3|4929.5|4917.5|12
1634007600000|2021-10-12 03:00:00|4941|4929|4945.5|4933.5|4948.7|4936.7|4940|4928|19
1634007900000|2021-10-12 03:05:00|4945.7|4933.7|4940|4928|4949.5|4937.5|4938.5|4926.5|1
1634008200000|2021-10-12 03:10:00|4940.4|4928.4|4943.7|4931.7|4946|4934|4936.5|4924.5|5
1634008500000|2021-10-12 03:15:00|4943.9|4931.9|4945.4|4933.4|4954.2|4942.2|4943.4|4931.4|15
1634008800000|2021-10-12 03:20:00|4945.9|4933.9|4939.4|4927.4|4945.9|4933.9|4938.3|4926.3|1
1634009100000|2021-10-12 03:25:00|4939.2|4927.2|4946.1|4934.1|4947.1|4935.1|4938.1|4926.1|16
1634009400000|2021-10-12 03:30:00|4946.4|4934.4|4951.1|4939.1|4951.9|4939.9|4944.7|4932.7|84
1634009700000|2021-10-12 03:35:00|4951.4|4939.4|4952.3|4940.3|4952.8|4940.8|4950.2|4938.2|26
1634010000000|2021-10-12 03:40:00|4952.8|4940.8|4951.4|4939.4|4952.8|4940.8|4949|4937|22
1634010300000|2021-10-12 03:45:00|4951.7|4939.7|4948.3|4936.3|4954.3|4942.3|4948.3|4936.3|62
1634010600000|2021-10-12 03:50:00|4948.6|4936.6|4944.1|4932.1|4948.8|4936.8|4942.3|4930.3|2
1634010900000|2021-10-12 03:55:00|4943.6|4931.6|4936.3|4924.3|4943.6|4931.6|4934.3|4922.3|0
1634011200000|2021-10-12 04:00:00|4936.5|4924.5|4938.6|4926.6|4940.2|4928.2|4936.3|4924.3|0
1634011500000|2021-10-12 04:05:00|4938.8|4926.8|4940.7|4928.7|4941.7|4929.7|4938.6|4926.6|32
1634011800000|2021-10-12 04:10:00|4940.5|4928.5|4940.7|4928.7|4941.5|4929.5|4939.7|4927.7|3
1634012100000|2021-10-12 04:15:00|4941|4929|4946.4|4934.4|4947.9|4935.9|4940.2|4928.2|51
1634012400000|2021-10-12 04:20:00|4946.6|4934.6|4943.5|4931.5|4948.3|4936.3|4942.8|4930.8|33
1634012700000|2021-10-12 04:25:00|4943|4931|4946.6|4934.6|4950.4|4938.4|4943|4931|15
1634020200000|2021-10-12 06:30:00|4947.8|4935.8|4951.3|4939.3|4953.9|4941.9|4946.3|4934.3|6
1634020500000|2021-10-12 06:35:00|4950.3|4938.3|4942.1|4930.1|4951.3|4939.3|4938.9|4926.9|0
1634020800000|2021-10-12 06:40:00|4941.8|4929.8|4945.7|4933.7|4946.5|4934.5|4934.9|4922.9|12
1634021100000|2021-10-12 06:45:00|4945.2|4933.2|4944.9|4932.9|4952.5|4940.5|4942.7|4930.7|0
1634021400000|2021-10-12 06:50:00|4945.2|4933.2|4949.5|4937.5|4949.5|4937.5|4943.5|4931.5|5
1634021700000|2021-10-12 06:55:00|4949.7|4937.7|4946.6|4934.6|4950|4938|4943.3|4931.3|64
1634022000000|2021-10-12 07:00:00|4946.4|4934.4|4930.9|4918.9|4946.4|4934.4|4929.4|4917.4|48
1634022300000|2021-10-12 07:05:00|4931.2|4919.2|4934.5|4922.5|4937.2|4925.2|4930.2|4918.2|36
1634022600000|2021-10-12 07:10:00|4934.2|4922.2|4932|4920|4937.6|4925.6|4931.8|4919.8|147
1634022900000|2021-10-12 07:15:00|4932.3|4920.3|4908.7|4896.7|4932.3|4920.3|4908.2|4896.2|171
1634023200000|2021-10-12 07:20:00|4909|4897|4911.2|4899.2|4912|4900|4903.1|4891.1|56
1634023500000|2021-10-12 07:25:00|4911.5|4899.5|4914.7|4902.7|4918.3|4906.3|4910.2|4898.2|38
1634023800000|2021-10-12 07:30:00|4914.2|4902.2|4918.5|4906.5|4918.5|4906.5|4913|4901|1
1634024100000|2021-10-12 07:35:00|4919|4907|4920.8|4908.8|4922.8|4910.8|4917.9|4905.9|93
1634024400000|2021-10-12 07:40:00|4920.5|4908.5|4915.4|4903.4|4920.8|4908.8|4913.7|4901.7|20
1634024700000|2021-10-12 07:45:00|4915.7|4903.7|4916.3|4904.3|4919.3|4907.3|4914.5|4902.5|6
1634025000000|2021-10-12 07:50:00|4914.5|4902.5|4913.1|4901.1|4914.5|4902.5|4909.3|4897.3|8
1634025300000|2021-10-12 07:55:00|4913.6|4901.6|4913.1|4901.1|4914.9|4902.9|4910.1|4898.1|100
1634025600000|2021-10-12 08:00:00|4912.7|4900.7|4913.3|4901.3|4920.1|4908.1|4912.1|4900.1|59
1634025900000|2021-10-12 08:05:00|4913.1|4901.1|4913.1|4901.1|4918.3|4906.3|4911.8|4899.8|19
1634026200000|2021-10-12 08:10:00|4912.3|4900.3|4898.5|4886.5|4913.1|4901.1|4898.2|4886.2|63
1634026500000|2021-10-12 08:15:00|4898.4|4886.4|4898.7|4886.7|4899.8|4887.8|4895.1|4883.1|52
1634026800000|2021-10-12 08:20:00|4899|4887|4901.5|4889.5|4902.3|4890.3|4897|4885|144
1634027100000|2021-10-12 08:25:00|4901.2|4889.2|4902.5|4890.5|4903|4891|4898.2|4886.2|55
1634027400000|2021-10-12 08:30:00|4903|4891|4902.6|4890.6|4903.4|4891.4|4899.6|4887.6|69
1634027700000|2021-10-12 08:35:00|4901.6|4889.6|4899.6|4887.6|4905|4893|4899.4|4887.4|51
1634028000000|2021-10-12 08:40:00|4899.8|4887.8|4897.3|4885.3|4904.4|4892.4|4894.8|4882.8|45
1634028300000|2021-10-12 08:45:00|4897.9|4885.9|4901.5|4889.5|4904.3|4892.3|4897.8|4885.8|19
1634028600000|2021-10-12 08:50:00|4901.7|4889.7|4906.3|4894.3|4906.3|4894.3|4901.7|4889.7|110
1634028900000|2021-10-12 08:55:00|4906.1|4894.1|4905.3|4893.3|4910.1|4898.1|4905.3|4893.3|130
1634029200000|2021-10-12 09:00:00|4905.9|4893.9|4901.2|4889.2|4905.9|4893.9|4898|4886|9
1634029500000|2021-10-12 09:05:00|4901.5|4889.5|4913.6|4901.6|4914.9|4902.9|4901.5|4889.5|15
1634029800000|2021-10-12 09:10:00|4913.1|4901.1|4912.6|4900.6|4913.6|4901.6|4909.1|4897.1|13
1634030100000|2021-10-12 09:15:00|4912.8|4900.8|4910.8|4898.8|4914.1|4902.1|4905.1|4893.1|8
1634030400000|2021-10-12 09:20:00|4910.6|4898.6|4912|4900|4914.1|4902.1|4910.3|4898.3|0
1634030700000|2021-10-12 09:25:00|4911.6|4899.6|4918.3|4906.3|4918.8|4906.8|4911|4899|8
1634031000000|2021-10-12 09:30:00|4919.8|4907.8|4915|4903|4924|4912|4913|4901|48
1634031300000|2021-10-12 09:35:00|4914.5|4902.5|4919|4907|4921.5|4909.5|4913|4901|26
1634031600000|2021-10-12 09:40:00|4918|4906|4916|4904|4928.2|4916.2|4915.2|4903.2|97
1634031900000|2021-10-12 09:45:00|4915.7|4903.7|4922.6|4910.6|4923|4911|4915.7|4903.7|31
1634032200000|2021-10-12 09:50:00|4921.6|4909.6|4921.3|4909.3|4925.4|4913.4|4918.5|4906.5|90
1634032500000|2021-10-12 09:55:00|4920.3|4908.3|4912.1|4896.1|4921.3|4909.3|4901.8|4888.7|112
1634092200000|2021-10-13 02:30:00|4841.2|4829.2|4827.1|4815.1|4842|4830|4804|4792|62
1634092500000|2021-10-13 02:35:00|4827.4|4815.4|4840.5|4828.5|4856.7|4844.7|4827.4|4815.4|59
1634092800000|2021-10-13 02:40:00|4840.9|4828.9|4855.4|4843.4|4859.4|4847.4|4836.5|4824.5|47
1634093100000|2021-10-13 02:45:00|4855.9|4843.9|4863.9|4851.9|4867.3|4855.3|4853.8|4841.8|86
1634093400000|2021-10-13 02:50:00|4864.2|4852.2|4882.6|4870.6|4892.2|4880.2|4864.2|4852.2|57
1634093700000|2021-10-13 02:55:00|4882.9|4870.9|4898.6|4886.6|4899.6|4887.6|4881|4869|79
1634094000000|2021-10-13 03:00:00|4898.3|4886.3|4908.2|4896.2|4915.6|4903.6|4894|4882|99
1634094300000|2021-10-13 03:05:00|4908|4896|4911.1|4899.1|4914.2|4902.2|4901.8|4889.8|84
1634094600000|2021-10-13 03:10:00|4910.6|4898.6|4921.9|4909.9|4930.4|4918.4|4910.6|4898.6|18
1634094900000|2021-10-13 03:15:00|4921.4|4909.4|4912.7|4900.7|4925.7|4913.7|4911.4|4899.4|97
1634095200000|2021-10-13 03:20:00|4913.2|4901.2|4914.8|4902.8|4921.2|4909.2|4910.3|4898.3|207
1634095500000|2021-10-13 03:25:00|4914.5|4902.5|4913.5|4901.5|4923.5|4911.5|4912.1|4900.1|124
1634095800000|2021-10-13 03:30:00|4915|4903|4914|4902|4917|4905|4908.3|4896.3|65
1634096100000|2021-10-13 03:35:00|4914.5|4902.5|4914.5|4902.5|4914.5|4902.5|4913.5|4901.5|2
1634096400000|2021-10-13 03:40:00|4914|4902|4905.8|4893.8|4914.5|4902.5|4905.2|4893.2|4
1634096700000|2021-10-13 03:45:00|4906|4894|4906.6|4894.6|4909.3|4897.3|4905.6|4893.6|34
1634097000000|2021-10-13 03:50:00|4906.3|4894.3|4911.3|4899.3|4914.6|4902.6|4906.3|4894.3|8
1634097300000|2021-10-13 03:55:00|4911.8|4899.8|4916.9|4904.9|4918.4|4906.4|4910.3|4898.3|0
1634097600000|2021-10-13 04:00:00|4917.1|4905.1|4936.2|4924.2|4939|4927|4917.1|4905.1|60
1634097900000|2021-10-13 04:05:00|4936|4924|4937.7|4925.7|4938.5|4926.5|4927.7|4915.7|1
1634098200000|2021-10-13 04:10:00|4938|4926|4932.8|4920.8|4938|4926|4930.7|4918.7|93
1634098500000|2021-10-13 04:15:00|4933.1|4921.1|4950.6|4938.6|4950.6|4938.6|4932.6|4920.6|2
1634098800000|2021-10-13 04:20:00|4950.8|4938.8|4953.6|4941.6|4961.6|4949.6|4949.6|4937.6|26
1634099100000|2021-10-13 04:25:00|4954.4|4942.4|4961.4|4949.4|4966.4|4954.4|4953.6|4941.6|68
1634106600000|2021-10-13 06:30:00|4993|4981|5002.5|4990.5|5009|4997|4988.7|4976.7|113
1634106900000|2021-10-13 06:35:00|5002.6|4990.6|5015.9|5003.9|5016.2|5004.2|5002.6|4990.6|91
1634107200000|2021-10-13 06:40:00|5016.2|5004.2|5008.9|4996.9|5021.1|5009.1|5006.9|4994.9|89
1634107500000|2021-10-13 06:45:00|5007.6|4995.6|4982.7|4970.7|5008.9|4996.9|4982.2|4970.2|154
1634107800000|2021-10-13 06:50:00|4982.5|4970.5|4986.2|4974.2|4991.3|4979.3|4969|4957|296
1634108100000|2021-10-13 06:55:00|4986.7|4974.7|4980.4|4968.4|4987.7|4975.7|4980.4|4968.4|45
1634108400000|2021-10-13 07:00:00|4980.9|4968.9|4977.4|4965.4|4985|4973|4974.9|4962.9|45
1634108700000|2021-10-13 07:05:00|4977.9|4965.9|4976|4964|4978.4|4966.4|4971.8|4959.8|2
1634109000000|2021-10-13 07:10:00|4976.5|4964.5|4999.5|4987.5|4999.8|4987.8|4976|4964|109
1634109300000|2021-10-13 07:15:00|4999.3|4987.3|5002.1|4990.1|5009.8|4997.8|4998|4986|46
1634109600000|2021-10-13 07:20:00|5001.8|4989.8|4991.6|4979.6|5006.1|4994.1|4991.1|4979.1|1
1634109900000|2021-10-13 07:25:00|4993.1|4981.1|4998.4|4986.4|4999.9|4987.9|4991.1|4979.1|25
1634110200000|2021-10-13 07:30:00|4998.9|4986.9|4998.4|4986.4|4999.9|4987.9|4993.1|4981.1|0
1634110500000|2021-10-13 07:35:00|4999.2|4987.2|4999.7|4987.7|5002.5|4990.5|4999.2|4987.2|9
1634110800000|2021-10-13 07:40:00|5000.2|4988.2|5001|4989|5001.5|4989.5|4999.2|4987.2|0
1634111100000|2021-10-13 07:45:00|5001.2|4989.2|4995.6|4983.6|5001.9|4989.9|4995.1|4983.1|6
1634111400000|2021-10-13 07:50:00|4996.1|4984.1|4988.2|4976.2|5000.1|4988.1|4985.1|4973.1|8
1634111700000|2021-10-13 07:55:00|4988.5|4976.5|4987.2|4975.2|4990.4|4978.4|4985.7|4973.7|12
1634112000000|2021-10-13 08:00:00|4987|4975|4988.5|4976.5|4989.7|4977.7|4985.7|4973.7|25
1634112300000|2021-10-13 08:05:00|4988|4976|4987.5|4975.5|4988.6|4976.6|4984.5|4972.5|12
1634112600000|2021-10-13 08:10:00|4988|4976|4987.8|4975.8|4993.4|4981.4|4985.8|4973.8|59
1634112900000|2021-10-13 08:15:00|4986.9|4974.9|4991.7|4979.7|4992.1|4980.1|4986.9|4974.9|171
1634113200000|2021-10-13 08:20:00|4992.1|4980.1|4989.7|4977.7|4992.1|4980.1|4988.2|4976.2|0
1634113500000|2021-10-13 08:25:00|4989.9|4977.9|4989.3|4977.3|4992.9|4980.9|4988.1|4976.1|4
1634113800000|2021-10-13 08:30:00|4989.6|4977.6|4996.9|4984.9|4996.9|4984.9|4987.1|4975.1|0
1634114100000|2021-10-13 08:35:00|4997.1|4985.1|4997.6|4985.6|4999.7|4987.7|4995.1|4983.1|7
1634114400000|2021-10-13 08:40:00|4997.9|4985.9|5003.4|4991.4|5003.4|4991.4|4996.9|4984.9|2
1634114700000|2021-10-13 08:45:00|5002.9|4990.9|4996|4984|5004.5|4992.5|4994.5|4982.5|11
1634115000000|2021-10-13 08:50:00|4995.5|4983.5|4993.7|4981.7|4997.5|4985.5|4993.7|4981.7|0
1634115300000|2021-10-13 08:55:00|4993.2|4981.2|4995.3|4983.3|4995.5|4983.5|4992.7|4980.7|4
1634115600000|2021-10-13 09:00:00|4992.1|4980.1|4989.2|4977.2|4992.7|4980.7|4984.7|4972.7|1
1634115900000|2021-10-13 09:05:00|4988.7|4976.7|4989.2|4977.2|4991.7|4979.7|4988.2|4976.2|0
1634116200000|2021-10-13 09:10:00|4989.7|4977.7|4984.3|4972.3|4991|4979|4984.3|4972.3|6
1634116500000|2021-10-13 09:15:00|4984.7|4972.7|4980|4968|4985.3|4973.3|4980|4968|32
1634116800000|2021-10-13 09:20:00|4980.8|4968.8|5027.1|5015.1|5035.2|5023.2|4980.3|4968.3|157
1634117100000|2021-10-13 09:25:00|5028.4|5016.4|5065.4|5053.4|5088.4|5076.4|5024.6|5012.6|146
1634117400000|2021-10-13 09:30:00|5064.6|5052.6|5043.5|5031.5|5064.6|5052.6|5021.2|5009.2|77
1634117700000|2021-10-13 09:35:00|5044.2|5032.2|5055.6|5043.6|5056.3|5044.3|5034.2|5022.2|50
1634118000000|2021-10-13 09:40:00|5057.3|5045.3|5056.7|5044.7|5063.5|5051.5|5044.3|5032.3|153
1634118300000|2021-10-13 09:45:00|5056.5|5044.5|5070.8|5058.8|5071.3|5059.3|5056.5|5044.5|47
1634118600000|2021-10-13 09:50:00|5070.3|5058.3|5061.8|5049.8|5070.6|5058.6|5060.7|5048.7|38
1634118900000|2021-10-13 09:55:00|5061|5049|5069.5|5057.5|5073.5|5060.8|5058.2|5046.2|78
1634178600000|2021-10-14 02:30:00|4902.3|4890.3|4967.9|4955.9|4969.6|4957.6|4897.5|4883.3|375
1634178900000|2021-10-14 02:35:00|4968.4|4956.4|4954.6|4942.6|4969.1|4957.1|4953.6|4941.6|101
1634179200000|2021-10-14 02:40:00|4954.3|4942.3|4944.4|4932.4|4954.3|4942.3|4939.9|4927.9|140
1634179500000|2021-10-14 02:45:00|4944.6|4932.6|4939.6|4927.6|4947.3|4935.3|4938.8|4926.8|31
1634179800000|2021-10-14 02:50:00|4940.1|4928.1|4910.3|4898.3|4943.9|4931.9|4908.1|4896.1|207
1634180100000|2021-10-14 02:55:00|4910.6|4898.6|4929.9|4917.9|4937.4|4925.4|4910.6|4898.6|64
1634180400000|2021-10-14 03:00:00|4930.2|4918.2|4929.9|4917.9|4935.7|4923.7|4915.9|4903.9|56
1634180700000|2021-10-14 03:05:00|4930.1|4918.1|4943.8|4931.8|4944.3|4932.3|4929.9|4917.9|1
1634181000000|2021-10-14 03:10:00|4944.3|4932.3|4935.2|4923.2|4946|4934|4932.5|4920.5|1
1634181300000|2021-10-14 03:15:00|4935.7|4923.7|4953.7|4941.7|4958.7|4946.7|4935.2|4923.2|5
1634181600000|2021-10-14 03:20:00|4953.5|4941.5|4950.2|4938.2|4958.3|4946.3|4945.7|4933.7|0
1634181900000|2021-10-14 03:25:00|4950|4938|4962.1|4950.1|4966.1|4954.1|4949.2|4937.2|1
1634182200000|2021-10-14 03:30:00|4961.6|4949.6|4953.5|4941.5|4964.5|4952.5|4949.1|4937.1|3
1634182500000|2021-10-14 03:35:00|4953.3|4941.3|4955.9|4943.9|4956.9|4944.9|4951.4|4939.4|0
1634182800000|2021-10-14 03:40:00|4956.1|4944.1|4955.2|4943.2|4957.8|4945.8|4953.8|4941.8|2
1634183100000|2021-10-14 03:45:00|4954.7|4942.7|4960.2|4948.2|4962.7|4950.7|4954.6|4942.6|1
1634183400000|2021-10-14 03:50:00|4960.6|4948.6|4956.4|4944.4|4960.6|4948.6|4953.5|4941.5|3
1634183700000|2021-10-14 03:55:00|4955.7|4943.7|4953|4941|4958.5|4946.5|4952.5|4940.5|12
1634184000000|2021-10-14 04:00:00|4952.9|4940.9|4938.9|4926.9|4956.4|4944.4|4930.5|4918.5|9
1634184300000|2021-10-14 04:05:00|4938.4|4926.4|4935.2|4923.2|4944.2|4932.2|4932.2|4920.2|78
1634184600000|2021-10-14 04:10:00|4934.9|4922.9|4936.7|4924.7|4936.7|4924.7|4932.4|4920.4|36
1634184900000|2021-10-14 04:15:00|4936.2|4924.2|4936.7|4924.7|4939.7|4927.7|4935.2|4923.2|23
1634185200000|2021-10-14 04:20:00|4937.2|4925.2|4935.8|4923.8|4938|4926|4935.7|4923.7|58
1634185500000|2021-10-14 04:25:00|4936.2|4924.2|4945.7|4933.7|4945.7|4933.7|4935|4923|24
1634193000000|2021-10-14 06:30:00|4931.2|4919.2|4938.3|4926.3|4942.3|4930.3|4928.3|4916.3|8
1634193300000|2021-10-14 06:35:00|4938.6|4926.6|4929.8|4917.8|4941.6|4929.6|4929.6|4917.6|22
1634193600000|2021-10-14 06:40:00|4929.6|4917.6|4935.8|4923.8|4937.7|4925.7|4921.7|4909.7|90
1634193900000|2021-10-14 06:45:00|4936.3|4924.3|4928.8|4916.8|4940.6|4928.6|4924.8|4912.8|6
1634194200000|2021-10-14 06:50:00|4928.5|4916.5|4934.3|4922.3|4937.8|4925.8|4926.3|4914.3|2
1634194500000|2021-10-14 06:55:00|4934|4922|4929.6|4917.6|4937.8|4925.8|4927.1|4915.1|4
1634194800000|2021-10-14 07:00:00|4929.4|4917.4|4932.6|4920.6|4937.6|4925.6|4928.6|4916.6|0
1634195100000|2021-10-14 07:05:00|4932.1|4920.1|4949.4|4937.4|4953.1|4941.1|4931.6|4919.6|3
1634195400000|2021-10-14 07:10:00|4949.6|4937.6|4940.6|4928.6|4950.9|4938.9|4937.1|4925.1|37
1634195700000|2021-10-14 07:15:00|4940.4|4928.4|4943.4|4931.4|4951.7|4939.7|4939.9|4927.9|235
1634196000000|2021-10-14 07:20:00|4942.4|4930.4|4962.9|4950.9|4964.2|4952.2|4942.4|4930.4|2
1634196300000|2021-10-14 07:25:00|4963.1|4951.1|4963.5|4951.5|4978.9|4966.9|4959.6|4947.6|11
1634196600000|2021-10-14 07:30:00|4963|4951|4951.9|4939.9|4964.2|4952.2|4949.5|4937.5|34
1634196900000|2021-10-14 07:35:00|4951.7|4939.7|4954.5|4942.5|4955.5|4943.5|4947.2|4935.2|46
1634197200000|2021-10-14 07:40:00|4954.3|4942.3|4954.5|4942.5|4955.8|4943.8|4951.8|4939.8|8
1634197500000|2021-10-14 07:45:00|4955|4943|4949.3|4937.3|4959.2|4947.2|4948.6|4936.6|14
1634197800000|2021-10-14 07:50:00|4949.1|4937.1|4953.3|4941.3|4954.1|4942.1|4944|4932|6
1634198100000|2021-10-14 07:55:00|4952.6|4940.6|4954.3|4942.3|4957.1|4945.1|4950.3|4938.3|0
1634198400000|2021-10-14 08:00:00|4954.1|4942.1|4951.8|4939.8|4954.4|4942.4|4951.3|4939.3|7
1634198700000|2021-10-14 08:05:00|4951.3|4939.3|4938.1|4926.1|4951.3|4939.3|4932.1|4920.1|3
1634199000000|2021-10-14 08:10:00|4938.4|4926.4|4938.7|4926.7|4940.1|4928.1|4937.2|4925.2|0
1634199300000|2021-10-14 08:15:00|4938.2|4926.2|4933.2|4921.2|4940.2|4928.2|4930.2|4918.2|0
1634199600000|2021-10-14 08:20:00|4933.7|4921.7|4933|4921|4937.2|4925.2|4930.2|4918.2|4
1634199900000|2021-10-14 08:25:00|4932.2|4920.2|4934.2|4922.2|4937.7|4925.7|4922.9|4910.9|47
1634200200000|2021-10-14 08:30:00|4933.9|4921.9|4938.7|4926.7|4941.2|4929.2|4932.4|4920.4|0
1634200500000|2021-10-14 08:35:00|4938.2|4926.2|4942.7|4930.7|4942.7|4930.7|4932.2|4920.2|3
1634200800000|2021-10-14 08:40:00|4942.5|4930.5|4938.3|4926.3|4943.3|4931.3|4926.2|4914.2|34
1634201100000|2021-10-14 08:45:00|4937.8|4925.8|4915|4903|4938.3|4926.3|4913.8|4901.8|42
1634201400000|2021-10-14 08:50:00|4915.2|4903.2|4915.5|4903.5|4917.2|4905.2|4910.3|4898.3|85
1634201700000|2021-10-14 08:55:00|4916|4904|4918.3|4906.3|4919.5|4907.5|4914.7|4902.7|27
1634202000000|2021-10-14 09:00:00|4918.8|4906.8|4923.1|4911.1|4923.1|4911.1|4917.3|4905.3|9
1634202300000|2021-10-14 09:05:00|4924|4912|4926.1|4914.1|4930.6|4918.6|4924|4912|5
1634202600000|2021-10-14 09:10:00|4925.9|4913.9|4936.4|4924.4|4937.4|4925.4|4924.3|4912.3|27
1634202900000|2021-10-14 09:15:00|4935.6|4923.6|4940.4|4928.4|4943.4|4931.4|4934.8|4922.8|9
1634203200000|2021-10-14 09:20:00|4940.6|4928.6|4939.9|4927.9|4944.1|4932.1|4939.9|4927.9|3
1634203500000|2021-10-14 09:25:00|4940.4|4928.4|4941.6|4929.6|4949.6|4937.6|4940.4|4928.4|71
1634203800000|2021-10-14 09:30:00|4941.2|4929.2|4935.4|4923.4|4943.6|4931.6|4932.7|4920.7|7
1634204100000|2021-10-14 09:35:00|4935.9|4923.9|4932.9|4920.9|4939.4|4927.4|4930.4|4918.4|19
1634204400000|2021-10-14 09:40:00|4932.5|4920.5|4932|4920|4934.7|4922.7|4929.2|4917.2|13
1634204700000|2021-10-14 09:45:00|4931.9|4919.9|4936|4924|4942.5|4930.5|4930.5|4918.5|24
1634205000000|2021-10-14 09:50:00|4934|4922|4933.7|4921.7|4937.5|4925.5|4929.9|4917.9|28
1634205300000|2021-10-14 09:55:00|4934.5|4922.5|4929|4917|4937.3|4925.3|4925.5|4913.5|228
1634265000000|2021-10-15 02:30:00|4957.6|4945.6|4954.1|4942.1|4969.3|4957.3|4949.6|4937.6|41
1634265300000|2021-10-15 02:35:00|4953.6|4941.6|4944|4932|4954.1|4942.1|4939.6|4927.6|104
1634265600000|2021-10-15 02:40:00|4944.5|4932.5|4941.5|4929.5|4949.7|4937.7|4935.5|4923.5|75
1634265900000|2021-10-15 02:45:00|4941.8|4929.8|4945.8|4933.8|4949.3|4937.3|4936.3|4924.3|11
1634266200000|2021-10-15 02:50:00|4945.5|4933.5|4931.8|4919.8|4945.5|4933.5|4929.4|4917.4|190
1634266500000|2021-10-15 02:55:00|4931.9|4919.9|4942.6|4930.6|4947.8|4935.8|4931.8|4919.8|69
1634266800000|2021-10-15 03:00:00|4942.2|4930.2|4946.9|4934.9|4948.9|4936.9|4942.2|4930.2|27
1634267100000|2021-10-15 03:05:00|4947.2|4935.2|4945.9|4933.9|4948.4|4936.4|4936|4924|71
1634267400000|2021-10-15 03:10:00|4946|4934|4954.2|4942.2|4955.4|4943.4|4946|4934|46
1634267700000|2021-10-15 03:15:00|4954.5|4942.5|4963.6|4951.6|4964.1|4952.1|4954.5|4942.5|104
1634268000000|2021-10-15 03:20:00|4963.7|4951.7|4980.4|4968.4|4981.4|4969.4|4963.2|4951.2|71
1634268300000|2021-10-15 03:25:00|4980.9|4968.9|4983.5|4971.5|4988.5|4976.5|4979.5|4967.5|65
1634268600000|2021-10-15 03:30:00|4983.8|4971.8|4977.5|4965.5|4983.8|4971.8|4976.1|4964.1|27
1634268900000|2021-10-15 03:35:00|4977.3|4965.3|4969.3|4957.3|4980|4968|4969.3|4957.3|5
1634269200000|2021-10-15 03:40:00|4968.6|4956.6|4975.8|4963.8|4978.1|4966.1|4968.6|4956.6|8
1634269500000|2021-10-15 03:45:00|4975.4|4963.4|4977.1|4965.1|4977.3|4965.3|4973.9|4961.9|1
1634269800000|2021-10-15 03:50:00|4976.8|4964.8|4979.6|4967.6|4981.8|4969.8|4976.3|4964.3|10
1634270100000|2021-10-15 03:55:00|4979.3|4967.3|4980.4|4968.4|4981.6|4969.6|4974.4|4962.4|25
1634270400000|2021-10-15 04:00:00|4980.9|4968.9|4977.4|4965.4|4980.9|4968.9|4976.4|4964.4|0
1634270700000|2021-10-15 04:05:00|4977.7|4965.7|4980.2|4968.2|4981.6|4969.6|4977.4|4965.4|14
1634271000000|2021-10-15 04:10:00|4979.9|4967.9|4978.2|4966.2|4980.2|4968.2|4978.2|4966.2|1
1634271300000|2021-10-15 04:15:00|4976.9|4964.9|4977.8|4965.8|4977.9|4965.9|4976.8|4964.8|1
1634271600000|2021-10-15 04:20:00|4978.5|4966.5|4974.8|4962.8|4978.7|4966.7|4970|4958|0
1634271900000|2021-10-15 04:25:00|4974.7|4962.7|4970.8|4958.8|4976.3|4964.3|4970|4958|0
1634279400000|2021-10-15 06:30:00|4980.3|4968.3|4989.3|4977.3|4991.1|4979.1|4980.3|4968.3|198
1634279700000|2021-10-15 06:35:00|4989.8|4977.8|4995.1|4983.1|4995.8|4983.8|4989|4977|331
1634280000000|2021-10-15 06:40:00|4995.8|4983.8|4989.7|4977.7|4995.8|4983.8|4986.2|4974.2|41
1634280300000|2021-10-15 06:45:00|4989.2|4977.2|4988.6|4976.6|4994.2|4982.2|4986.4|4974.4|127
1634280600000|2021-10-15 06:50:00|4989.1|4977.1|4998.9|4986.9|4999.7|4987.7|4988.1|4976.1|107
1634280900000|2021-10-15 06:55:00|4999.2|4987.2|5001.3|4989.3|5001.8|4989.8|4995.2|4983.2|151
1634281200000|2021-10-15 07:00:00|5000.8|4988.8|5009.1|4997.1|5009.7|4997.7|5000.8|4988.8|25
1634281500000|2021-10-15 07:05:00|5009.6|4997.6|5008.1|4996.1|5009.6|4997.6|5005.3|4993.3|25
1634281800000|2021-10-15 07:10:00|5008.3|4996.3|5012|5000|5012|5000|5007.5|4995.5|105
1634282100000|2021-10-15 07:15:00|5011.8|4999.8|5008|4996|5011.8|4999.8|5006.1|4994.1|12
1634282400000|2021-10-15 07:20:00|5008.5|4996.5|5003.3|4991.3|5011|4999|5003|4991|29
1634282700000|2021-10-15 07:25:00|5003.7|4991.7|5009.1|4997.1|5010.1|4998.1|5002.8|4990.8|429
1634283000000|2021-10-15 07:30:00|5008.8|4996.8|5015.8|5003.8|5017.9|5005.9|5008.8|4996.8|16
1634283300000|2021-10-15 07:35:00|5015.9|5003.9|5011.1|4999.1|5019.9|5007.9|5010.7|4998.7|8
1634283600000|2021-10-15 07:40:00|5011.2|4999.2|5007.9|4995.9|5014.1|5002.1|5007.1|4995.1|17
1634283900000|2021-10-15 07:45:00|5007.6|4995.6|5008.5|4996.5|5010.1|4998.1|5004.1|4992.1|13
1634284200000|2021-10-15 07:50:00|5007.5|4995.5|5017.5|5005.5|5018|5006|5006.5|4994.5|4
1634284500000|2021-10-15 07:55:00|5018|5006|5020|5008|5021.9|5009.9|5017.9|5005.9|21
1634284800000|2021-10-15 08:00:00|5019.9|5007.9|5018.5|5006.5|5021.4|5009.4|5016.5|5004.5|0
1634285100000|2021-10-15 08:05:00|5019|5007|5027|5015|5028|5016|5018.5|5006.5|28
1634285400000|2021-10-15 08:10:00|5027.4|5015.4|5019.5|5007.5|5030.8|5018.8|5019|5007|10
1634285700000|2021-10-15 08:15:00|5017.5|5005.5|5014.6|5002.6|5017.5|5005.5|5010.6|4998.6|21
1634286000000|2021-10-15 08:20:00|5015.5|5003.5|5014.9|5002.9|5017.9|5005.9|5007.6|4995.6|2
1634286300000|2021-10-15 08:25:00|5014.6|5002.6|5013.4|5001.4|5020.1|5008.1|5013.4|5001.4|4
1634286600000|2021-10-15 08:30:00|5013.7|5001.7|5009.6|4997.6|5016.4|5004.4|5009.1|4997.1|0
1634286900000|2021-10-15 08:35:00|5009.1|4997.1|5016|5004|5016.4|5004.4|5000.7|4988.7|17
1634287200000|2021-10-15 08:40:00|5016.4|5004.4|5022.5|5010.5|5026.6|5014.6|5016.4|5004.4|21
1634287500000|2021-10-15 08:45:00|5022.9|5010.9|5026.7|5014.7|5027.2|5015.2|5022.5|5010.5|89
1634287800000|2021-10-15 08:50:00|5026.4|5014.4|5032.4|5020.4|5037.2|5025.2|5026.4|5014.4|74
1634288100000|2021-10-15 08:55:00|5032.1|5020.1|5042.1|5030.1|5043|5031|5029.6|5017.6|179
1634288400000|2021-10-15 09:00:00|5042.8|5030.8|5043.4|5031.4|5047.7|5035.7|5040.1|5028.1|204
1634288700000|2021-10-15 09:05:00|5043.2|5031.2|5029.2|5017.2|5043.4|5031.4|5027.9|5015.9|20
1634289000000|2021-10-15 09:10:00|5029.1|5017.1|5049.7|5037.7|5049.9|5037.9|5028.7|5016.7|8
1634289300000|2021-10-15 09:15:00|5049.9|5037.9|5043.7|5031.7|5050.1|5038.1|5041.4|5029.4|7
1634289600000|2021-10-15 09:20:00|5044.6|5032.6|5038|5026|5046.7|5034.7|5038|5026|8
1634289900000|2021-10-15 09:25:00|5038.7|5026.7|5028.2|5016.2|5038.9|5026.9|5024.4|5012.4|257
1634290200000|2021-10-15 09:30:00|5028.5|5016.5|5016.9|5004.9|5028.5|5016.5|5016.5|5004.5|3
1634290500000|2021-10-15 09:35:00|5017.9|5005.9|5017.7|5005.7|5024.2|5012.2|5006|4994|2
1634290800000|2021-10-15 09:40:00|5018.1|5006.1|5022.2|5010.2|5022.2|5010.2|5013.2|5001.2|1
1634291100000|2021-10-15 09:45:00|5020.3|5008.3|5031.5|5019.5|5039.5|5027.5|5019.7|5007.7|8
1634291400000|2021-10-15 09:50:00|5031.2|5019.2|5016.6|5004.6|5032.5|5020.5|5014|5002|24
1634291700000|2021-10-15 09:55:00|5015.5|5003.5|5011.8|4999.8|5015.5|5003.5|5008.3|4996.3|67
1634524200000|2021-10-18 02:30:00|4992.2|4980.2|5033.3|5021.3|5036.9|5024.9|4989.9|4976|55
1634524500000|2021-10-18 02:35:00|5035.6|5023.6|5034.5|5022.5|5038.1|5026.1|5004.8|4992.8|66
1634524800000|2021-10-18 02:40:00|5035.1|5023.1|5039.3|5027.3|5042.3|5030.3|5029.8|5015.4|33
1634525100000|2021-10-18 02:45:00|5039.5|5027.5|5051.2|5039.2|5051.2|5039.2|5027.5|5015.5|24
1634525400000|2021-10-18 02:50:00|5051.1|5039.1|5053.3|5041.3|5059.8|5047.8|5044.9|5032.9|91
1634525700000|2021-10-18 02:55:00|5053.4|5041.4|5042|5030|5056.2|5044.2|5040.6|5028.6|49
1634526000000|2021-10-18 03:00:00|5041.5|5029.5|5042|5030|5048|5036|5038.8|5026.8|0
1634526300000|2021-10-18 03:05:00|5041.6|5029.6|5044|5032|5050.4|5038.4|5037.3|5025.3|0
1634526600000|2021-10-18 03:10:00|5044.2|5032.2|5031.5|5019.5|5046.4|5034.4|5028.9|5016.9|6
1634526900000|2021-10-18 03:15:00|5031.4|5019.4|5016.1|5004.1|5032.4|5020.4|5009.7|4997.7|49
1634527200000|2021-10-18 03:20:00|5016.9|5004.9|5032.9|5020.9|5032.9|5020.9|5012.4|5000.4|1
1634527500000|2021-10-18 03:25:00|5032|5020|5041.4|5029.4|5044.6|5032.6|5029.4|5017.4|16
1634527800000|2021-10-18 03:30:00|5041.5|5029.5|5036.9|5024.9|5042.8|5030.8|5034.4|5022.4|2
1634528100000|2021-10-18 03:35:00|5036.8|5024.8|5047.3|5035.3|5048.7|5036.7|5036.8|5024.8|2
1634528400000|2021-10-18 03:40:00|5047.8|5035.8|5044.3|5028.3|5047.8|5035.8|5038.6|5026.3|0
1634528700000|2021-10-18 03:45:00|5042.4|5030.4|5040.9|5028.9|5044.3|5030.9|5033.7|5019.8|2
1634529000000|2021-10-18 03:50:00|5041.3|5029.3|5042.1|5030.1|5043.4|5031.4|5039|5027|0
1634529300000|2021-10-18 03:55:00|5041.6|5029.6|5034|5022|5042.1|5030.1|5034|5022|5
1634529600000|2021-10-18 04:00:00|5034.1|5022.1|5029.4|5017.4|5034.1|5022.1|5025.5|5013.5|13
1634529900000|2021-10-18 04:05:00|5030.4|5018.4|5037.4|5025.4|5038|5026|5030.4|5018.4|18
1634530200000|2021-10-18 04:10:00|5037.2|5025.2|5033.9|5021.9|5037.2|5025.2|5030.5|5018.5|4
1634530500000|2021-10-18 04:15:00|5034|5022|5030|5018|5034|5022|5030|5018|0
1634530800000|2021-10-18 04:20:00|5030.6|5018.6|5039.4|5027.4|5039.4|5027.4|5030.1|5018.1|25
1634531100000|2021-10-18 04:25:00|5039|5027|5032.4|5020.4|5039.4|5027.4|5031.8|5019.8|0
1634538600000|2021-10-18 06:30:00|5048.6|5036.6|5064.5|5052.5|5071.4|5059.4|5048.6|5036.6|59
1634538900000|2021-10-18 06:35:00|5064.3|5052.3|5055.8|5043.8|5064.3|5052.3|5054.7|5042.7|84
1634539200000|2021-10-18 06:40:00|5056.3|5044.3|5050.4|5038.4|5058|5046|5049|5037|97
1634539500000|2021-10-18 06:45:00|5050.5|5038.5|5061.6|5049.6|5065.6|5053.6|5050.5|5038.5|16
1634539800000|2021-10-18 06:50:00|5062|5050|5062.7|5050.7|5076|5064|5060.7|5048.7|12
1634540100000|2021-10-18 06:55:00|5063.2|5051.2|5073.1|5061.1|5079.9|5067.9|5062.2|5050.2|44
1634540400000|2021-10-18 07:00:00|5073.5|5061.5|5073.6|5061.6|5079|5065.7|5072.6|5060.6|21
1634540700000|2021-10-18 07:05:00|5073.4|5061.4|5073.7|5061.7|5074.7|5062.7|5066.5|5054.5|7
1634541000000|2021-10-18 07:10:00|5073.6|5061.6|5071.5|5059.5|5073.6|5061.6|5067.5|5055.5|5
1634541300000|2021-10-18 07:15:00|5070.2|5058.2|5071|5059|5072.4|5060.4|5067.1|5055.1|0
1634541600000|2021-10-18 07:20:00|5070.6|5058.6|5069.1|5057.1|5070.6|5058.6|5063.9|5051.9|8
1634541900000|2021-10-18 07:25:00|5069.2|5057.2|5070.3|5058.3|5072.9|5060.9|5065.2|5053.2|2
1634542200000|2021-10-18 07:30:00|5071.7|5059.7|5067.9|5055.9|5071.7|5059.7|5063.8|5051.8|6
1634542500000|2021-10-18 07:35:00|5068|5056|5074.2|5062.2|5074.2|5062.2|5068|5056|20
1634542800000|2021-10-18 07:40:00|5074.1|5062.1|5070.7|5058.7|5076.1|5064.1|5070.6|5058.6|56
1634543100000|2021-10-18 07:45:00|5071.1|5059.1|5072.6|5060.6|5072.6|5060.6|5069.7|5057.7|0
1634543400000|2021-10-18 07:50:00|5073.5|5061.5|5074.6|5062.6|5075.1|5063.1|5072.2|5060.2|6
1634543700000|2021-10-18 07:55:00|5075.5|5063.5|5074.5|5062.5|5078.7|5066.7|5070.8|5058.8|35
1634544000000|2021-10-18 08:00:00|5074.9|5062.9|5071.3|5059.3|5076.9|5064.9|5070.2|5058.2|0
1634544300000|2021-10-18 08:05:00|5070.8|5058.8|5074.9|5062.9|5076.8|5064.8|5070.2|5058.2|5
1634544600000|2021-10-18 08:10:00|5075|5063|5074.2|5062.2|5077.5|5065.5|5071.6|5059.6|1
1634544900000|2021-10-18 08:15:00|5074.7|5062.7|5068|5056|5075.1|5063.1|5068|5054.8|0
1634545200000|2021-10-18 08:20:00|5068.5|5056.5|5066.1|5054.1|5068.8|5056.8|5065.4|5053.4|0
1634545500000|2021-10-18 08:25:00|5066|5054|5066.4|5054.4|5067.3|5055.3|5064.7|5052.7|10
1634545800000|2021-10-18 08:30:00|5066.9|5054.9|5074.9|5062.9|5077|5065|5066|5054|15
1634546100000|2021-10-18 08:35:00|5075.4|5063.4|5071.8|5055.8|5077.9|5065.9|5071.8|5055.8|5
1634546400000|2021-10-18 08:40:00|5072.3|5056.3|5072.4|5060.4|5076.1|5061.8|5067.9|5051.9|0
1634546700000|2021-10-18 08:45:00|5072.2|5060.2|5069.8|5057.8|5073.9|5061.9|5069.3|5057.3|0
1634547000000|2021-10-18 08:50:00|5070.3|5058.3|5072.5|5060.5|5075.7|5063.7|5068.3|5056.3|0
1634547300000|2021-10-18 08:55:00|5072.4|5060.4|5073|5061|5075.1|5063.1|5070.1|5058.1|0
1634547600000|2021-10-18 09:00:00|5072.6|5060.6|5071.4|5059.4|5075.1|5063.1|5069.5|5057.5|8
1634547900000|2021-10-18 09:05:00|5071.2|5059.2|5064.3|5052.3|5073.9|5061.9|5061.9|5049.9|5
1634548200000|2021-10-18 09:10:00|5063.9|5051.9|5065.2|5053.2|5066.6|5054.6|5061.7|5049.7|10
1634548500000|2021-10-18 09:15:00|5065.6|5053.6|5067.7|5055.7|5069.3|5057.3|5065.6|5053.6|9
1634548800000|2021-10-18 09:20:00|5067.3|5055.3|5069.2|5057.2|5072.3|5060.3|5067.3|5055.3|0
1634549100000|2021-10-18 09:25:00|5069.6|5057.6|5070.8|5058.8|5073|5061|5067|5055|1
1634549400000|2021-10-18 09:30:00|5070.6|5058.6|5067.8|5055.8|5071.2|5059.2|5065.1|5053.1|0
1634549700000|2021-10-18 09:35:00|5068.3|5056.3|5062.2|5050.2|5069.7|5057.7|5058.1|5046.1|7
1634550000000|2021-10-18 09:40:00|5062.1|5050.1|5063|5051|5067.1|5055.1|5062.1|5050.1|4
1634550300000|2021-10-18 09:45:00|5062.9|5050.9|5068.2|5056.2|5070.8|5058.8|5060.9|5048.9|27
1634550600000|2021-10-18 09:50:00|5068|5056|5075.7|5063.7|5075.7|5063.7|5067.2|5055.2|15
1634550900000|2021-10-18 09:55:00|5076.7|5064.7|5077.9|5061.9|5081.1|5069.1|5074|5061.9|65
1634697000000|2021-10-20 02:30:00|5095.3|5083.3|5085.4|5073.4|5101|5086.7|5077.3|5065.3|37
1634697300000|2021-10-20 02:35:00|5086.7|5074.7|5097.4|5085.4|5097.9|5085.9|5077.5|5065|7
1634697600000|2021-10-20 02:40:00|5097.8|5085.8|5115.6|5103.6|5120.1|5108.1|5096.5|5084.5|41
1634697900000|2021-10-20 02:45:00|5115.5|5103.5|5105.1|5093.1|5121|5109|5101.6|5089.6|16
1634698200000|2021-10-20 02:50:00|5105.5|5093.5|5118.4|5106.4|5124.9|5112.9|5104.6|5092.6|29
1634698500000|2021-10-20 02:55:00|5117.9|5105.9|5117.3|5105.3|5119.5|5107.5|5111.3|5098.9|6
1634698800000|2021-10-20 03:00:00|5117.7|5105.7|5127.2|5115.2|5135.7|5121.2|5112.3|5098.8|6
1634699100000|2021-10-20 03:05:00|5129.2|5113.2|5125.4|5113.4|5138.3|5124.8|5121.2|5105.2|28
1634699400000|2021-10-20 03:10:00|5125.3|5113.3|5126.3|5114.3|5134.6|5122.6|5125.3|5113.1|13
1634699700000|2021-10-20 03:15:00|5125.8|5113.8|5133.8|5121.8|5136.4|5124.4|5121.4|5107.9|18
1634700000000|2021-10-20 03:20:00|5133.9|5121.9|5138.6|5126.6|5146|5134|5130|5118|44
1634700300000|2021-10-20 03:25:00|5139.1|5127.1|5137.8|5125.8|5144.6|5132.6|5134.6|5122.6|67
1634700600000|2021-10-20 03:30:00|5138.2|5126.2|5136.6|5124.6|5138.2|5126.2|5130.8|5118.8|28
1634700900000|2021-10-20 03:35:00|5136.5|5124.5|5132|5120|5140.3|5128.3|5132|5120|40
1634701200000|2021-10-20 03:40:00|5132.1|5120.1|5132|5120|5135.4|5123.4|5130.9|5118.9|1
1634701500000|2021-10-20 03:45:00|5131.9|5119.9|5133.3|5121.3|5133.9|5121.9|5131.9|5119.9|3
1634701800000|2021-10-20 03:50:00|5133.8|5121.8|5130|5118|5133.8|5121.8|5129.5|5117.5|10
1634702100000|2021-10-20 03:55:00|5129.9|5117.9|5132.8|5120.8|5133|5121|5129.9|5117.9|29
1634702400000|2021-10-20 04:00:00|5133.3|5121.3|5132.4|5120.4|5133.3|5121.3|5127.9|5115.9|0
1634702700000|2021-10-20 04:05:00|5132.5|5120.5|5136.6|5124.6|5136.6|5124.6|5132.3|5120.3|31
1634703000000|2021-10-20 04:10:00|5136.5|5124.5|5136.6|5124.6|5136.6|5124.6|5136.1|5124.1|5
1634703300000|2021-10-20 04:15:00|5136.5|5124.5|5140.4|5128.4|5145.1|5133.1|5135.8|5123.8|89
1634703600000|2021-10-20 04:20:00|5140.9|5128.9|5132.5|5120.5|5143.4|5130.3|5130.9|5118.9|0
1634703900000|2021-10-20 04:25:00|5132.4|5120.4|5135.3|5123.3|5137.3|5125.3|5132|5118.5|1
1634711400000|2021-10-20 06:30:00|5153|5141|5169.5|5157.5|5169.5|5157.5|5151.5|5139.5|59
1634711700000|2021-10-20 06:35:00|5169|5157|5181.1|5169.1|5183.1|5171.1|5169|5157|7
1634712000000|2021-10-20 06:40:00|5182.1|5170.1|5192.4|5180.4|5201|5189|5182.1|5170.1|240
1634712300000|2021-10-20 06:45:00|5192.5|5180.5|5207.4|5195.4|5207.5|5195.5|5190|5178|111
1634712600000|2021-10-20 06:50:00|5207.5|5195.5|5198.6|5186.6|5208.2|5196.2|5195.5|5183.5|20
1634712900000|2021-10-20 06:55:00|5199|5187|5186|5174|5203.2|5191.2|5183.8|5171.8|37
1634713200000|2021-10-20 07:00:00|5186.1|5174.1|5189.6|5177.6|5190.7|5178.7|5182.9|5170.9|55
1634713500000|2021-10-20 07:05:00|5189.7|5177.7|5199|5187|5200.5|5188.5|5189.5|5177.5|0
1634713800000|2021-10-20 07:10:00|5199.5|5187.5|5193.4|5181.4|5200|5188|5192.9|5180.9|5
1634714100000|2021-10-20 07:15:00|5193.3|5181.3|5193.3|5181.3|5199.1|5187.1|5190.7|5178.7|6
1634714400000|2021-10-20 07:20:00|5193.2|5181.2|5194.5|5182.5|5196.1|5184.1|5189.6|5177.6|3
1634714700000|2021-10-20 07:25:00|5195.6|5183.6|5193.6|5181.6|5198.4|5186.4|5190.7|5178.7|4
1634715000000|2021-10-20 07:30:00|5193.7|5181.7|5200|5188|5201.9|5189.9|5193.2|5181.2|24
1634715300000|2021-10-20 07:35:00|5199.1|5187.1|5193.6|5181.6|5200.5|5188.5|5193.1|5181.1|1
1634715600000|2021-10-20 07:40:00|5194.1|5182.1|5201|5189|5201.5|5189.5|5194.1|5182.1|2
1634715900000|2021-10-20 07:45:00|5200.9|5188.9|5201.2|5189.2|5217.7|5203.6|5200.5|5186.7|7
1634716200000|2021-10-20 07:50:00|5200.7|5188.7|5200.9|5188.9|5205.7|5192.2|5198.2|5185.2|0
1634716500000|2021-10-20 07:55:00|5200.4|5188.4|5200.9|5188.9|5201.4|5189.4|5199.5|5187.5|6
1634716800000|2021-10-20 08:00:00|5200.5|5188.5|5200.8|5188.8|5201.3|5189.3|5195.1|5183.1|5
1634717100000|2021-10-20 08:05:00|5201.3|5189.3|5210.6|5198.6|5212.7|5200.7|5201.3|5189.3|107
1634717400000|2021-10-20 08:10:00|5211|5199|5214.3|5202.3|5215.9|5203.9|5209.8|5197.8|7
1634717700000|2021-10-20 08:15:00|5213.8|5201.8|5211.8|5199.8|5214.3|5202.3|5208.4|5196.4|0
1634718000000|2021-10-20 08:20:00|5211.9|5199.9|5211.3|5199.3|5214.3|5202.3|5210.3|5198.3|0
1634718300000|2021-10-20 08:25:00|5211.2|5199.2|5203.9|5191.9|5212.9|5200.9|5203.9|5191.9|0
1634718600000|2021-10-20 08:30:00|5204.3|5192.3|5201.3|5189.3|5205.3|5193.3|5199.4|5187.4|0
1634718900000|2021-10-20 08:35:00|5200.9|5188.9|5202.4|5190.4|5204.8|5192.8|5200.2|5188.2|2
1634719200000|2021-10-20 08:40:00|5202.2|5190.2|5199.3|5187.3|5202.2|5190.2|5198.4|5186.4|17
1634719500000|2021-10-20 08:45:00|5199.7|5187.7|5206|5194|5206.4|5194.4|5198.8|5186.8|1
1634719800000|2021-10-20 08:50:00|5205.9|5193.9|5211.3|5199.3|5213.3|5201.3|5203.9|5191.9|0
1634720100000|2021-10-20 08:55:00|5211.4|5199.4|5208.9|5196.9|5216.8|5204.8|5208.4|5196.4|5
1634720400000|2021-10-20 09:00:00|5208.4|5196.4|5208.3|5196.3|5208.9|5196.9|5203.7|5191.7|0
1634720700000|2021-10-20 09:05:00|5208.4|5196.4|5214.7|5202.7|5214.7|5202.7|5207.9|5195.9|7
1634721000000|2021-10-20 09:10:00|5215.1|5203.1|5204.7|5192.7|5216.2|5204.2|5202.8|5190.8|5
1634721300000|2021-10-20 09:15:00|5202.9|5190.9|5211.1|5199.1|5211.1|5199.1|5202.8|5190.8|0
1634721600000|2021-10-20 09:20:00|5211.5|5199.5|5209.5|5197.5|5211.6|5199.6|5203.6|5191.6|33
1634721900000|2021-10-20 09:25:00|5209.4|5197.4|5212.4|5200.4|5212.4|5200.4|5206.9|5194.9|3
1634722200000|2021-10-20 09:30:00|5212|5200|5204.1|5192.1|5213.1|5201.1|5203.6|5191.6|7
1634722500000|2021-10-20 09:35:00|5205.1|5193.1|5213.5|5201.5|5213.5|5201.5|5205.1|5193.1|12
1634722800000|2021-10-20 09:40:00|5214.5|5202.5|5207.4|5195.4|5215.6|5203.6|5206.9|5194.9|29
1634723100000|2021-10-20 09:45:00|5208.5|5196.5|5206|5194|5213.5|5201.5|5204.7|5192.7|25
1634723400000|2021-10-20 09:50:00|5205.5|5193.5|5205.5|5193.5|5212|5200|5204.5|5192.5|16
1634723700000|2021-10-20 09:55:00|5205|5193|5195.8|5183.8|5208.7|5196.7|5195.8|5183.8|96
1634783400000|2021-10-21 02:30:00|5312.6|5300.6|5338.6|5326.6|5346.7|5334.2|5302.4|5289.5|38
1634783700000|2021-10-21 02:35:00|5338.7|5326.7|5333.6|5321.6|5341.1|5329.1|5327.7|5315.7|15
1634784000000|2021-10-21 02:40:00|5333.7|5321.7|5299.8|5283.8|5334|5322|5295.3|5282.3|42
1634784300000|2021-10-21 02:45:00|5300.3|5284.3|5302.9|5286.9|5313.2|5299|5296.3|5282.9|59
1634784600000|2021-10-21 02:50:00|5302.4|5286.4|5305.4|5293.4|5306|5294|5289.5|5276|16
1634784900000|2021-10-21 02:55:00|5305|5293|5310.5|5294.5|5311.9|5298.4|5292.1|5276.4|9
1634785200000|2021-10-21 03:00:00|5310.6|5294.6|5293.8|5277.8|5311|5295|5288.8|5274.8|27
1634785500000|2021-10-21 03:05:00|5294.2|5278.2|5289.3|5277.3|5300.6|5287|5286.8|5274.8|30
1634785800000|2021-10-21 03:10:00|5287.8|5275.8|5280.2|5268.2|5293.1|5281.1|5279.8|5267.8|45
1634786100000|2021-10-21 03:15:00|5279.8|5267.8|5292.2|5280.2|5295.6|5283.6|5279.8|5267.8|5
1634786400000|2021-10-21 03:20:00|5292.7|5280.7|5288.8|5272.8|5296.9|5284.9|5285.8|5269.8|11
1634786700000|2021-10-21 03:25:00|5289.3|5273.3|5283.4|5267.4|5292.8|5278.8|5281|5266.9|0
1634787000000|2021-10-21 03:30:00|5283.8|5267.8|5288.8|5272.8|5290.8|5274.8|5283.4|5267.4|0
1634787300000|2021-10-21 03:35:00|5289.8|5273.8|5288.8|5272.8|5290.3|5274.3|5288.4|5272.4|0
1634787600000|2021-10-21 03:40:00|5288.7|5272.7|5292.2|5276.2|5292.3|5276.3|5284.4|5269.9|0
1634787900000|2021-10-21 03:45:00|5291.7|5275.7|5287.7|5275.7|5292.7|5277.5|5287.7|5272.6|0
1634788200000|2021-10-21 03:50:00|5288.1|5276.1|5288.5|5276.5|5290.7|5277.5|5288.1|5274.3|0
1634788500000|2021-10-21 03:55:00|5290.6|5274.6|5284.3|5272.3|5290.8|5275.4|5283.8|5271.8|0
1634788800000|2021-10-21 04:00:00|5284.7|5272.7|5283.8|5271.8|5290.4|5276.5|5283.8|5270.4|0
1634789100000|2021-10-21 04:05:00|5283.4|5271.4|5284.2|5272.2|5284.2|5272.2|5283.4|5271.4|0
1634789400000|2021-10-21 04:10:00|5286.8|5270.8|5293.5|5277.5|5294|5278|5282.9|5270.3|1
1634789700000|2021-10-21 04:15:00|5293|5277|5284.6|5272.6|5293.9|5278.3|5284.6|5271.6|0
1634790000000|2021-10-21 04:20:00|5284.2|5272.2|5286.1|5274.1|5286.1|5274.1|5283.8|5271.8|0
1634790300000|2021-10-21 04:25:00|5286.5|5274.5|5288.5|5272.5|5291.9|5277.5|5286.5|5272.5|0
1634797800000|2021-10-21 06:30:00|5292.2|5276.2|5256.1|5244.1|5293.1|5277.1|5253|5240|86
1634798100000|2021-10-21 06:35:00|5256.3|5244.3|5269.5|5257.5|5272.8|5260.8|5255.1|5243.1|1
1634798400000|2021-10-21 06:40:00|5269|5257|5246.5|5234.5|5270|5257|5243.6|5231.6|1
1634798700000|2021-10-21 06:45:00|5246.6|5234.6|5241.4|5225.4|5248.1|5236.1|5235.1|5223.1|61
1634799000000|2021-10-21 06:50:00|5239.4|5227.4|5222.3|5210.3|5241.9|5229.8|5214.2|5200.7|52
1634799300000|2021-10-21 06:55:00|5221.8|5209.8|5176.7|5164.7|5222.6|5210.6|5175.7|5162.7|99
1634799600000|2021-10-21 07:00:00|5176.2|5164.2|5183.4|5171.4|5189.6|5177.6|5132.7|5116.7|109
1634799900000|2021-10-21 07:05:00|5183.3|5171.3|5202|5190|5213.5|5199.6|5178.6|5164.6|14
1634800200000|2021-10-21 07:10:00|5204.1|5188.1|5212|5200|5214.9|5202.4|5193.6|5181.1|0
1634800500000|2021-10-21 07:15:00|5212.5|5200.5|5213.6|5197.6|5215.4|5203.4|5205|5190.5|0
1634800800000|2021-10-21 07:20:00|5214|5198|5225.5|5213.5|5228|5214|5212|5196|0
1634801100000|2021-10-21 07:25:00|5227.5|5211.5|5233|5217|5238|5223.5|5225|5210.5|0
1634801400000|2021-10-21 07:30:00|5229.1|5217.1|5223.5|5211.5|5231|5217.1|5219.1|5207.1|1
1634801700000|2021-10-21 07:35:00|5222.5|5210.5|5215.5|5203.5|5225|5210.5|5208.5|5194.6|2
1634802000000|2021-10-21 07:40:00|5214.5|5202.5|5214.6|5202.6|5217.1|5205.1|5213.1|5200.5|1
1634802300000|2021-10-21 07:45:00|5214.5|5202.5|5195.9|5183.9|5214.5|5202.5|5192.5|5180.5|14
1634802600000|2021-10-21 07:50:00|5195.5|5183.5|5206.5|5190.5|5208.9|5195|5195.5|5183.5|0
1634802900000|2021-10-21 07:55:00|5206.6|5190.6|5213.5|5197.5|5217|5201|5204.4|5188.5|0
1634803200000|2021-10-21 08:00:00|5214.4|5198.4|5197.5|5185.5|5215|5200.4|5197|5185|0
1634803500000|2021-10-21 08:05:00|5199|5187|5172.6|5160.6|5199|5187|5169.6|5157.6|8
1634803800000|2021-10-21 08:10:00|5173|5161|5169.5|5157.5|5174.4|5162.4|5163.8|5151.8|2
1634804100000|2021-10-21 08:15:00|5168.6|5156.6|5170.4|5158.4|5170.4|5158.4|5168|5156|0
1634804400000|2021-10-21 08:20:00|5170.3|5158.3|5168.1|5156.1|5171.8|5159.8|5164.3|5152.3|19
1634804700000|2021-10-21 08:25:00|5168.6|5156.6|5164.9|5152.9|5172.4|5160.4|5164.4|5152.4|49
1634805000000|2021-10-21 08:30:00|5164.4|5152.4|5153.9|5141.9|5164.4|5152.4|5151.4|5139.4|20
1634805300000|2021-10-21 08:35:00|5148.8|5136.8|5152.8|5140.8|5154.8|5142.8|5148.3|5136.3|5
1634805600000|2021-10-21 08:40:00|5153|5141|5162.3|5150.3|5162.3|5150.3|5151.3|5139.3|4
1634805900000|2021-10-21 08:45:00|5161.9|5149.9|5158.3|5146.3|5166.8|5154.8|5153.3|5141.3|16
1634806200000|2021-10-21 08:50:00|5157.9|5145.9|5163.3|5151.3|5163.7|5151.7|5153.3|5141.3|19
1634806500000|2021-10-21 08:55:00|5163.7|5151.7|5153.1|5141.1|5166.3|5154.3|5153.1|5141.1|33
1634806800000|2021-10-21 09:00:00|5153.5|5141.5|5145.4|5133.4|5155.4|5143.4|5139|5127|53
1634807100000|2021-10-21 09:05:00|5143.4|5131.4|5136.9|5124.9|5143.4|5131.4|5134.4|5122.4|0
1634807400000|2021-10-21 09:10:00|5137|5125|5121.4|5109.4|5138.4|5126.4|5113.5|5101.5|45
1634807700000|2021-10-21 09:15:00|5121.9|5109.9|5096.9|5084.9|5123|5109.9|5087.8|5075.8|23
1634808000000|2021-10-21 09:20:00|5098.8|5086.8|5083.3|5071.3|5100.6|5086.9|5074.8|5062.8|11
1634808300000|2021-10-21 09:25:00|5083.7|5071.7|5100.7|5088.7|5106.2|5094.2|5083.3|5069.9|0
1634808600000|2021-10-21 09:30:00|5099.8|5087.8|5100.4|5088.4|5104.8|5092.8|5098.8|5086|36
1634808900000|2021-10-21 09:35:00|5100|5088|5089.5|5077.5|5102.8|5090.8|5086.3|5074.3|19
1634809200000|2021-10-21 09:40:00|5090.3|5078.3|5084.9|5072.9|5095.8|5081.9|5081.7|5068.6|19
1634809500000|2021-10-21 09:45:00|5085.3|5073.3|5085.6|5069.6|5088.7|5074.7|5067.8|5053.6|5
1634809800000|2021-10-21 09:50:00|5084.7|5072.7|5073.8|5061.8|5090.5|5074.5|5071.3|5059.3|0
1634810100000|2021-10-21 09:55:00|5074.3|5062.3|5096.6|5080.6|5098.1|5085.7|5071.8|5059.8|8
1634869800000|2021-10-22 02:30:00|4993.7|4977.7|4974.3|4962.3|4999.2|4982.8|4964.1|4951.8|237
1634870100000|2021-10-22 02:35:00|4975.6|4963.6|4964.3|4952.3|4980.5|4967.3|4962.3|4950.3|110
1634870400000|2021-10-22 02:40:00|4964.4|4952.4|4977.7|4965.7|4983.2|4971.2|4964.4|4952.4|68
1634870700000|2021-10-22 02:45:00|4977.2|4965.2|4954.2|4942.2|4980.3|4967.1|4945|4933|133
1634871000000|2021-10-22 02:50:00|4953.7|4941.7|4957.5|4945.5|4970.2|4958.2|4951.3|4937.8|54
1634871300000|2021-10-22 02:55:00|4958.1|4946.1|4956.2|4944.2|4967.8|4954.1|4952.7|4940.7|27
1634871600000|2021-10-22 03:00:00|4955.3|4943.3|4966.5|4954.5|4968.9|4956.9|4953.3|4941.3|89
1634871900000|2021-10-22 03:05:00|4967.4|4955.4|4970.4|4958.4|4975.7|4963.7|4961.2|4949.2|26
1634872200000|2021-10-22 03:10:00|4969.9|4957.9|4998.3|4986.3|5003.2|4987.2|4969.9|4957.9|115
1634872500000|2021-10-22 03:15:00|4997.8|4985.8|5013.7|5001.7|5018.1|5005.1|4992.3|4978.4|1
1634872800000|2021-10-22 03:20:00|5014.2|5002.2|5029.5|5013.5|5030.6|5016|5007.2|4993.6|0
1634873100000|2021-10-22 03:25:00|5027|5015|5029.1|5017.1|5030.2|5017.1|5019.5|5005.5|41
1634873400000|2021-10-22 03:30:00|5029|5017|5055.1|5043.1|5056.7|5044.1|5026.2|5011.2|24
1634873700000|2021-10-22 03:35:00|5055.5|5043.5|5029.7|5013.7|5055.5|5043.5|5025.2|5011.7|0
1634874000000|2021-10-22 03:40:00|5029.6|5013.6|5008.6|4992.6|5049.1|5035.8|5008.5|4992.5|15
1634874300000|2021-10-22 03:45:00|5008.5|4992.5|5015|4999|5020.5|5004|4984.3|4970.1|0
1634874600000|2021-10-22 03:50:00|5014.5|4998.5|5006.1|4990.1|5020.4|5006|5004.7|4990.1|4
1634874900000|2021-10-22 03:55:00|5005.1|4989.1|5019.1|5003.1|5019.1|5003.1|5002.2|4988.2|0
1634875200000|2021-10-22 04:00:00|5016.7|5004.7|5010.5|4994.5|5020.1|5006.6|5009.6|4993.6|3
1634875500000|2021-10-22 04:05:00|5010.1|4994.1|5016.6|5000.6|5017.7|5000.6|5010.1|4994.1|0
1634875800000|2021-10-22 04:10:00|5016.1|5000.1|5016.6|5000.6|5019.6|5003.6|5015.1|4999.1|0
1634876100000|2021-10-22 04:15:00|5017.1|5001.1|5015.1|4999.1|5017.1|5001.1|5009.7|4992.6|0
1634876400000|2021-10-22 04:20:00|5014.6|4998.6|5016.5|5000.5|5020.1|5005.6|5006|4992.1|0
1634876700000|2021-10-22 04:25:00|5016.1|5000.1|5028.4|5012.4|5030.8|5015|5014|4996.1|0
1634884200000|2021-10-22 06:30:00|4971.3|4951.3|4974.1|4958.1|4976.2|4962.4|4953.5|4941.5|15
1634884500000|2021-10-22 06:35:00|4973.7|4957.7|4984.6|4972.6|4989.1|4974.4|4972.1|4957.7|1
1634884800000|2021-10-22 06:40:00|4985|4973|4989.3|4973.3|4997.8|4983.3|4979.3|4965.3|16
1634885100000|2021-10-22 06:45:00|4988.7|4976.7|4985.8|4973.8|4999.5|4983.8|4984.4|4971.9|0
1634885400000|2021-10-22 06:50:00|4985.4|4973.4|4995.3|4983.3|4997.3|4983.3|4980.5|4968.5|0
1634885700000|2021-10-22 06:55:00|4997.3|4981.3|4988.3|4972.3|4998.2|4984.3|4984.8|4971.4|8
1634886000000|2021-10-22 07:00:00|4985.3|4973.3|4991.8|4979.8|4994.7|4982.2|4984.8|4971.4|0
1634886300000|2021-10-22 07:05:00|4992.2|4980.2|5002.7|4990.7|5007.7|4994.7|4991.7|4977.8|0
1634886600000|2021-10-22 07:10:00|5002.8|4990.8|5002.7|4990.7|5009.7|4997.7|4999.7|4985.7|0
1634886900000|2021-10-22 07:15:00|5003.2|4991.2|4991.7|4979.7|5005.1|4993.1|4989.7|4977.7|4
1634887200000|2021-10-22 07:20:00|4992.1|4980.1|5004.2|4992.2|5007.2|4995.2|4992.1|4980.1|0
1634887500000|2021-10-22 07:25:00|5004.7|4992.7|5016.6|5004.6|5023.2|5010.1|5003.2|4991.2|0
1634887800000|2021-10-22 07:30:00|5016.1|5004.1|5037.1|5025.1|5039.5|5027.1|5016.1|5004.1|0
1634888100000|2021-10-22 07:35:00|5036.6|5024.6|5034.6|5018.6|5049.2|5036.1|5031.1|5017.2|11
1634888400000|2021-10-22 07:40:00|5032.1|5020.1|5045.4|5033.4|5051.8|5037.9|5030.1|5016.2|4
1634888700000|2021-10-22 07:45:00|5046.3|5034.3|5051|5039|5057.6|5045.6|5044.3|5028.3|36
1634889000000|2021-10-22 07:50:00|5050.5|5038.5|5038.5|5022.5|5055.7|5043.7|5031.9|5015.9|0
1634889300000|2021-10-22 07:55:00|5038.4|5022.4|5043.4|5031.4|5049.8|5036.9|5036|5020|0
1634889600000|2021-10-22 08:00:00|5045.9|5029.9|5050.4|5034.4|5050.4|5036|5043.9|5029.9|0
1634889900000|2021-10-22 08:05:00|5047.9|5035.9|5048|5036|5052.8|5038.9|5046.9|5033|0
1634890200000|2021-10-22 08:10:00|5047.1|5035.1|5054.7|5042.7|5054.7|5042.7|5045.1|5033.1|8
1634890500000|2021-10-22 08:15:00|5053.7|5041.7|5055.3|5043.3|5061.3|5048.3|5053.2|5039.3|3
1634890800000|2021-10-22 08:20:00|5057.2|5041.2|5057.3|5045.3|5057.9|5045.4|5052.8|5039.3|42
1634891100000|2021-10-22 08:25:00|5059.4|5043.4|5042.8|5026.8|5063.8|5049|5036.3|5022.3|4
1634891400000|2021-10-22 08:30:00|5042.9|5026.9|5060.8|5044.8|5061.3|5046.2|5035.8|5022.4|0
1634891700000|2021-10-22 08:35:00|5061.3|5045.3|5059.8|5043.8|5066.2|5051.7|5057.7|5043.7|6
1634892000000|2021-10-22 08:40:00|5060.2|5044.2|5050.2|5034.2|5060.2|5044.2|5048.3|5032.8|0
1634892300000|2021-10-22 08:45:00|5050.3|5034.3|5060.2|5040.2|5060.2|5041.2|5049.7|5034.3|0
1634892600000|2021-10-22 08:50:00|5057.8|5041.8|5050.7|5034.7|5058.7|5042.7|5048.3|5033.2|0
1634892900000|2021-10-22 08:55:00|5051.2|5035.2|5063.2|5047.2|5064.7|5050.2|5050.7|5034.7|16
1634893200000|2021-10-22 09:00:00|5062.7|5046.7|5052.7|5036.7|5064.6|5050.7|5052.7|5036.7|0
1634893500000|2021-10-22 09:05:00|5053.7|5037.7|5048.3|5032.3|5055.2|5039.7|5042.9|5030.9|23
1634893800000|2021-10-22 09:10:00|5046.3|5034.3|5044.8|5032.8|5049.8|5034.7|5043.9|5031.3|0
1634894100000|2021-10-22 09:15:00|5045.8|5033.8|5054.7|5038.7|5056.7|5040.7|5044.9|5031.4|0
1634894400000|2021-10-22 09:20:00|5054.2|5038.2|5052.2|5036.2|5054.2|5040.2|5049.6|5036.2|0
1634894700000|2021-10-22 09:25:00|5050.1|5038.1|5046.7|5034.7|5053.2|5039.7|5043.7|5031.7|6
1634895000000|2021-10-22 09:30:00|5047.2|5035.2|5042.7|5030.7|5047.7|5035.7|5042.7|5030.7|0
1634895300000|2021-10-22 09:35:00|5043.2|5031.2|5033.7|5021.7|5043.2|5031.2|5033.3|5021.3|5
1634895600000|2021-10-22 09:40:00|5032.8|5020.8|5046.7|5034.7|5046.7|5034.7|5031.3|5019.3|6
1634895900000|2021-10-22 09:45:00|5047.2|5035.2|5043.9|5031.9|5048.3|5036.3|5040.8|5028.8|0
1634896200000|2021-10-22 09:50:00|5043.4|5031.4|5056.6|5044.6|5058.6|5046.1|5040.8|5028.8|7
1634896500000|2021-10-22 09:55:00|5057|5045|5057.2|5041.2|5064.5|5050.6|5049.6|5036.1|5
1635129000000|2021-10-25 02:30:00|5072.6|5060.6|5096.6|5084.6|5098.6|5086.6|5064.6|5052.6|200
1635129300000|2021-10-25 02:35:00|5097.1|5085.1|5098.1|5086.1|5108.1|5096.1|5088.1|5076.1|301
1635129600000|2021-10-25 02:40:00|5099.1|5087.1|5096.6|5084.6|5111.1|5099.1|5084.6|5072.6|57
1635129900000|2021-10-25 02:45:00|5097.1|5085.1|5097.1|5085.1|5104.6|5092.6|5082.6|5070.6|62
1635130200000|2021-10-25 02:50:00|5097.6|5085.6|5094.5|5082.5|5100.5|5088.5|5088|5076|7
1635130500000|2021-10-25 02:55:00|5094|5082|5095|5083|5102|5090|5089|5077|8
1635130800000|2021-10-25 03:00:00|5094.5|5082.5|5082|5070|5098.5|5086.5|5079|5067|151
1635131100000|2021-10-25 03:05:00|5081.5|5069.5|5093|5081|5095.5|5083.5|5080|5068|89
1635131400000|2021-10-25 03:10:00|5093.5|5081.5|5092|5080|5098|5086|5089.5|5077.5|281
1635131700000|2021-10-25 03:15:00|5091.5|5079.5|5100.5|5088.5|5101.5|5089.5|5091.5|5079.5|15
1635132000000|2021-10-25 03:20:00|5101|5089|5098|5086|5101.5|5089.5|5091|5079|1
1635132300000|2021-10-25 03:25:00|5097.5|5085.5|5089|5077|5099.5|5087.5|5088|5076|20
1635132600000|2021-10-25 03:30:00|5090.5|5078.5|5095|5083|5095|5083|5090.5|5078.5|13
1635132900000|2021-10-25 03:35:00|5093|5081|5094.4|5082.4|5094.4|5082.4|5092.4|5080.4|15
1635133200000|2021-10-25 03:40:00|5093.9|5081.9|5094.9|5082.9|5095.9|5083.9|5089.9|5077.9|16
1635133500000|2021-10-25 03:45:00|5093.4|5081.4|5096.9|5084.9|5101.4|5089.4|5093.4|5081.4|1
1635133800000|2021-10-25 03:50:00|5097.4|5085.4|5097.9|5085.9|5098.4|5086.4|5094.4|5082.4|2
1635134100000|2021-10-25 03:55:00|5098.4|5086.4|5093.4|5081.4|5098.4|5086.4|5093.4|5081.4|4
1635134400000|2021-10-25 04:00:00|5093.9|5081.9|5093.9|5081.9|5097.9|5085.9|5093.4|5081.4|1
1635134700000|2021-10-25 04:05:00|5094.9|5082.9|5094.4|5082.4|5096.4|5084.4|5093.9|5081.9|1
1635135000000|2021-10-25 04:10:00|5094.9|5082.9|5091.3|5079.3|5095.3|5083.3|5089.3|5077.3|1
1635135300000|2021-10-25 04:15:00|5090.3|5078.3|5089.8|5077.8|5091.3|5079.3|5081.8|5069.8|6
1635135600000|2021-10-25 04:20:00|5090.3|5078.3|5091.8|5079.8|5092.8|5080.8|5087.3|5075.3|2
1635135900000|2021-10-25 04:25:00|5091.3|5079.3|5090.8|5078.8|5091.8|5079.8|5089.8|5077.8|2
1635143400000|2021-10-25 06:30:00|5086.5|5074.5|5081|5069|5090.5|5078.5|5080.5|5068.5|45
1635143700000|2021-10-25 06:35:00|5082|5070|5082.5|5070.5|5087|5075|5080.5|5068.5|38
1635144000000|2021-10-25 06:40:00|5082|5070|5082|5070|5082|5070|5073.5|5061.5|103
1635144300000|2021-10-25 06:45:00|5082.5|5070.5|5075.9|5063.9|5084|5072|5073.9|5061.9|111
1635144600000|2021-10-25 06:50:00|5076.4|5064.4|5082.4|5070.4|5083.4|5071.4|5074.9|5062.9|56
1635144900000|2021-10-25 06:55:00|5082.9|5070.9|5085.9|5073.9|5089.4|5077.4|5081.5|5069.5|143
1635145200000|2021-10-25 07:00:00|5085.4|5073.4|5086.4|5074.4|5087.4|5075.4|5083.4|5071.4|227
1635145500000|2021-10-25 07:05:00|5085.4|5073.4|5090.9|5078.9|5094.4|5082.4|5085.4|5073.4|37
1635145800000|2021-10-25 07:10:00|5090.4|5078.4|5094.9|5082.9|5098.4|5086.4|5088.9|5076.9|57
1635146100000|2021-10-25 07:15:00|5095.4|5083.4|5094.4|5082.4|5096.9|5084.9|5092.9|5080.9|23
1635146400000|2021-10-25 07:20:00|5093.9|5081.9|5090.8|5078.8|5093.9|5081.9|5085.9|5073.9|24
1635146700000|2021-10-25 07:25:00|5091.8|5079.8|5091.8|5079.8|5096.3|5084.3|5091.8|5079.8|10
1635147000000|2021-10-25 07:30:00|5091.3|5079.3|5091.3|5079.3|5093.8|5081.8|5088.3|5076.3|50
1635147300000|2021-10-25 07:35:00|5091.8|5079.8|5089.3|5077.3|5096.3|5084.3|5088.3|5076.3|21
1635147600000|2021-10-25 07:40:00|5089.8|5077.8|5093.8|5081.8|5093.8|5081.8|5088.8|5076.8|5
1635147900000|2021-10-25 07:45:00|5093.3|5081.3|5091.8|5079.8|5093.3|5081.3|5090.8|5078.8|25
1635148200000|2021-10-25 07:50:00|5092.8|5080.8|5093.8|5081.8|5093.8|5081.8|5090.8|5078.8|3
1635148500000|2021-10-25 07:55:00|5093.3|5081.3|5092.3|5080.3|5093.8|5081.8|5090.8|5078.8|14
1635148800000|2021-10-25 08:00:00|5092.8|5080.8|5093.7|5081.7|5093.8|5081.8|5089.2|5077.2|7
1635149100000|2021-10-25 08:05:00|5093.2|5081.2|5093.2|5081.2|5093.7|5081.7|5091.7|5079.7|8
1635149400000|2021-10-25 08:10:00|5092.2|5080.2|5106.2|5094.2|5106.7|5094.7|5092.2|5080.2|114
1635149700000|2021-10-25 08:15:00|5105.7|5093.7|5116.7|5104.7|5118.2|5106.2|5105.7|5093.7|214
1635150000000|2021-10-25 08:20:00|5116.2|5104.2|5115.7|5103.7|5117.2|5105.2|5115.2|5103.2|47
1635150300000|2021-10-25 08:25:00|5116.2|5104.2|5120.7|5108.7|5124.2|5112.2|5115.7|5103.7|97
1635150600000|2021-10-25 08:30:00|5120.2|5108.2|5131.2|5119.2|5138.2|5126.2|5119.7|5107.7|60
1635150900000|2021-10-25 08:35:00|5131.7|5119.7|5132.6|5120.6|5133.1|5121.1|5127.1|5115.1|37
1635151200000|2021-10-25 08:40:00|5133.1|5121.1|5128.6|5116.6|5133.1|5121.1|5126.6|5114.6|25
1635151500000|2021-10-25 08:45:00|5128.1|5116.1|5132.6|5120.6|5133.6|5121.6|5128.1|5116.1|17
1635151800000|2021-10-25 08:50:00|5133.1|5121.1|5128.6|5116.6|5134.6|5122.6|5128.1|5116.1|22
1635152100000|2021-10-25 08:55:00|5124.1|5112.1|5133.1|5121.1|5133.5|5121.5|5124.1|5112.1|23
1635152400000|2021-10-25 09:00:00|5134.1|5122.1|5130|5118|5135.1|5123.1|5128|5116|71
1635152700000|2021-10-25 09:05:00|5130.5|5118.5|5128.5|5116.5|5132|5120|5126|5114|29
1635153000000|2021-10-25 09:10:00|5128|5116|5130.5|5118.5|5132|5120|5128|5116|1
1635153300000|2021-10-25 09:15:00|5130|5118|5115|5103|5130|5118|5114|5102|66
1635153600000|2021-10-25 09:20:00|5115.5|5103.5|5111|5099|5115.5|5103.5|5103.5|5091.5|81
1635153900000|2021-10-25 09:25:00|5111.5|5099.5|5109.4|5097.4|5112|5100|5106.9|5094.9|88
1635154200000|2021-10-25 09:30:00|5109.9|5097.9|5109.4|5097.4|5111.9|5099.9|5107.4|5095.4|15
1635154500000|2021-10-25 09:35:00|5112.4|5100.4|5094.9|5082.9|5113.9|5101.9|5094.4|5082.4|97
1635154800000|2021-10-25 09:40:00|5094.4|5082.4|5100.4|5088.4|5100.4|5088.4|5093.9|5081.9|23
1635155100000|2021-10-25 09:45:00|5099.4|5087.4|5098.4|5086.4|5101.4|5089.4|5097.4|5085.4|22
1635155400000|2021-10-25 09:50:00|5096.9|5084.9|5095.4|5083.4|5098.4|5086.4|5090.9|5078.9|39
1635155700000|2021-10-25 09:55:00|5094.9|5082.9|5093.3|5081.3|5097.9|5085.9|5090.9|5078.9|131
1635215400000|2021-10-26 02:30:00|5152.5|5140.5|5154.5|5142.5|5166.5|5154.5|5150.5|5138.5|167
1635215700000|2021-10-26 02:35:00|5154|5142|5158.5|5146.5|5171.5|5159.5|5154|5142|105
1635216000000|2021-10-26 02:40:00|5158|5146|5150.4|5138.4|5168.9|5156.9|5150.4|5138.4|104
1635216300000|2021-10-26 02:45:00|5149.9|5137.9|5158.9|5146.9|5163.4|5151.4|5149.9|5137.9|88
1635216600000|2021-10-26 02:50:00|5159.4|5147.4|5170.4|5158.4|5171.4|5159.4|5159.4|5147.4|54
1635216900000|2021-10-26 02:55:00|5170.9|5158.9|5159.4|5147.4|5172.4|5160.4|5158.9|5146.9|31
1635217200000|2021-10-26 03:00:00|5159.9|5147.9|5167.4|5155.4|5170.9|5158.9|5155.9|5143.9|10
1635217500000|2021-10-26 03:05:00|5168.4|5156.4|5180.4|5168.4|5183.9|5171.9|5168.4|5156.4|148
1635217800000|2021-10-26 03:10:00|5180.9|5168.9|5182.8|5170.8|5191.8|5179.8|5179.8|5167.8|127
1635218100000|2021-10-26 03:15:00|5181.9|5169.9|5161.9|5149.9|5183.8|5171.8|5157.8|5145.8|28
1635218400000|2021-10-26 03:20:00|5161.4|5149.4|5161.9|5149.9|5174.3|5162.3|5158.3|5146.3|68
1635218700000|2021-10-26 03:25:00|5164.8|5152.8|5163.8|5151.8|5172.3|5160.3|5162.3|5150.3|141
1635219000000|2021-10-26 03:30:00|5164.3|5152.3|5169.7|5157.7|5171.7|5159.7|5163.3|5151.3|50
1635219300000|2021-10-26 03:35:00|5169.2|5157.2|5169.7|5157.7|5171.8|5159.8|5167.2|5155.2|15
1635219600000|2021-10-26 03:40:00|5169.3|5157.3|5168.7|5156.7|5171.2|5159.2|5168.2|5156.2|1
1635219900000|2021-10-26 03:45:00|5168.2|5156.2|5163.8|5151.8|5169.2|5157.2|5162.3|5150.3|18
1635220200000|2021-10-26 03:50:00|5164.8|5152.8|5166.7|5154.7|5169.2|5157.2|5163.8|5151.8|19
1635220500000|2021-10-26 03:55:00|5166.2|5154.2|5169.2|5157.2|5170.2|5158.2|5166.2|5154.2|2
1635220800000|2021-10-26 04:00:00|5168.7|5156.7|5167.2|5155.2|5169.2|5157.2|5166.7|5154.7|7
1635221100000|2021-10-26 04:05:00|5168.2|5156.2|5166.7|5154.7|5168.2|5156.2|5166.2|5154.2|1
1635221400000|2021-10-26 04:10:00|5166.2|5154.2|5165.1|5153.1|5166.2|5154.2|5162.1|5150.1|47
1635221700000|2021-10-26 04:15:00|5164.7|5152.7|5164.6|5152.6|5165.6|5153.6|5162.7|5150.7|9
1635222000000|2021-10-26 04:20:00|5164.7|5152.7|5164.6|5152.6|5167.1|5155.1|5164.6|5152.6|8
1635222300000|2021-10-26 04:25:00|5165.1|5153.1|5162.1|5150.1|5165.1|5153.1|5161.6|5149.6|2
1635229800000|2021-10-26 06:30:00|5146.7|5134.7|5156.2|5144.2|5158.2|5146.2|5138.4|5126.4|217
1635230100000|2021-10-26 06:35:00|5155.7|5143.7|5159.6|5147.6|5165.7|5153.7|5155.7|5143.7|28
1635230400000|2021-10-26 06:40:00|5159.1|5147.1|5152.1|5140.1|5159.2|5147.2|5149.2|5137.2|28
1635230700000|2021-10-26 06:45:00|5152.2|5140.2|5158.7|5146.7|5165.1|5153.1|5152.2|5140.2|92
1635231000000|2021-10-26 06:50:00|5158.6|5146.6|5161.6|5149.6|5163.1|5151.1|5153.7|5141.7|21
1635231300000|2021-10-26 06:55:00|5161.1|5149.1|5161.1|5149.1|5162|5150|5157.1|5145.1|16
1635231600000|2021-10-26 07:00:00|5161.6|5149.6|5166|5154|5171.1|5159.1|5161.6|5149.6|10
1635231900000|2021-10-26 07:05:00|5165.6|5153.6|5162.1|5150.1|5166.1|5154.1|5156.5|5144.5|2
1635232200000|2021-10-26 07:10:00|5161.6|5149.6|5163.1|5151.1|5164.6|5152.6|5159.6|5147.6|0
1635232500000|2021-10-26 07:15:00|5163.5|5151.5|5168|5156|5168|5156|5163.5|5151.5|0
1635232800000|2021-10-26 07:20:00|5168.5|5156.5|5164|5152|5168.5|5156.5|5163.5|5151.5|1
1635233100000|2021-10-26 07:25:00|5163.5|5151.5|5168|5156|5169.5|5157.5|5163.5|5151.5|2
1635233400000|2021-10-26 07:30:00|5167.5|5155.5|5164.5|5152.5|5169.5|5157.5|5161|5149|12
1635233700000|2021-10-26 07:35:00|5165|5153|5166.5|5154.5|5166.5|5154.5|5162.5|5150.5|9
1635234000000|2021-10-26 07:40:00|5167|5155|5163|5151|5168.5|5156.5|5161|5149|10
1635234300000|2021-10-26 07:45:00|5165|5153|5173.4|5161.4|5175.4|5163.4|5165|5153|162
1635234600000|2021-10-26 07:50:00|5173.9|5161.9|5172.4|5160.4|5176.9|5164.9|5171.4|5159.4|21
1635234900000|2021-10-26 07:55:00|5171.9|5159.9|5170.4|5158.4|5177.4|5165.4|5168.4|5156.4|170
1635235200000|2021-10-26 08:00:00|5169.9|5157.9|5174.3|5162.3|5177.9|5165.9|5169.9|5157.9|92
1635235500000|2021-10-26 08:05:00|5174.8|5162.8|5169.8|5157.8|5176.3|5164.3|5169.8|5157.8|123
1635235800000|2021-10-26 08:10:00|5168.8|5156.8|5149.9|5137.9|5172.4|5160.4|5149.9|5137.9|116
1635236100000|2021-10-26 08:15:00|5150.4|5138.4|5134.4|5122.4|5151.4|5139.4|5131.9|5119.9|55
1635236400000|2021-10-26 08:20:00|5134.3|5122.3|5122.8|5110.8|5134.3|5122.3|5116.8|5104.8|116
1635236700000|2021-10-26 08:25:00|5123.3|5111.3|5122.3|5110.3|5130.8|5118.8|5122.3|5110.3|72
1635237000000|2021-10-26 08:30:00|5121.3|5109.3|5098.7|5086.7|5121.3|5109.3|5086.2|5074.2|223
1635237300000|2021-10-26 08:35:00|5099.2|5087.2|5075.6|5063.6|5099.7|5087.7|5075.1|5063.1|139
1635237600000|2021-10-26 08:40:00|5076.1|5064.1|5086.2|5074.2|5086.2|5074.2|5065.7|5053.7|68
1635237900000|2021-10-26 08:45:00|5085.2|5073.2|5096.6|5084.6|5096.6|5084.6|5081.2|5069.2|19
1635238200000|2021-10-26 08:50:00|5096.1|5084.1|5093.7|5081.7|5096.6|5084.6|5087.6|5075.6|112
1635238500000|2021-10-26 08:55:00|5093.2|5081.2|5093.6|5081.6|5093.7|5081.7|5087.6|5075.6|192
1635238800000|2021-10-26 09:00:00|5093.1|5081.1|5092.1|5080.1|5094.6|5082.6|5092.1|5080.1|28
1635239100000|2021-10-26 09:05:00|5091.6|5079.6|5100|5088|5100|5088|5090.6|5078.6|51
1635239400000|2021-10-26 09:10:00|5099.1|5087.1|5098.5|5086.5|5103.5|5091.5|5096.5|5084.5|19
1635239700000|2021-10-26 09:15:00|5098.6|5086.6|5113.5|5101.5|5113.5|5101.5|5096.5|5084.5|33
1635240000000|2021-10-26 09:20:00|5113.1|5101.1|5121|5109|5122.5|5110.5|5113.1|5101.1|34
1635240300000|2021-10-26 09:25:00|5120.5|5108.5|5135.5|5123.5|5136.5|5124.5|5117.5|5105.5|72
1635240600000|2021-10-26 09:30:00|5134|5122|5125.9|5113.9|5143.5|5131.5|5123.3|5111.3|174
1635240900000|2021-10-26 09:35:00|5123.5|5111.5|5125.3|5113.3|5129.4|5117.4|5120.3|5108.3|76
1635241200000|2021-10-26 09:40:00|5124.8|5112.8|5140.3|5128.3|5143.8|5131.8|5124.8|5112.8|96
1635241500000|2021-10-26 09:45:00|5140.8|5128.8|5157.2|5145.2|5161.2|5149.2|5140.8|5128.8|67
1635241800000|2021-10-26 09:50:00|5159.7|5147.7|5148.7|5136.7|5160.7|5148.7|5148.7|5136.7|95
1635242100000|2021-10-26 09:55:00|5149.2|5137.2|5146.2|5134.2|5157.7|5145.7|5143.7|5131.7|129
1635301800000|2021-10-27 02:30:00|5072.2|5060.2|5057.5|5045.5|5088.5|5076.5|5057|5045|98
1635302100000|2021-10-27 02:35:00|5058|5046|5086.5|5074.5|5092|5080|5054.8|5042.8|49
1635302400000|2021-10-27 02:40:00|5086|5074|5086|5074|5107.5|5095.5|5085|5073|58
1635302700000|2021-10-27 02:45:00|5085.6|5073.6|5092.4|5080.4|5096.4|5084.4|5075.5|5063.5|77
1635303000000|2021-10-27 02:50:00|5091.9|5079.9|5088.9|5076.9|5096.9|5084.9|5081.3|5069.3|37
1635303300000|2021-10-27 02:55:00|5089.4|5077.4|5095.3|5083.3|5097.3|5085.3|5084.9|5072.9|23
1635303600000|2021-10-27 03:00:00|5094.8|5082.8|5106.8|5094.8|5111.9|5099.9|5093.7|5075.6|37
1635303900000|2021-10-27 03:05:00|5106.9|5094.9|5112.2|5100.2|5117.3|5105.3|5101.8|5089.8|48
1635304200000|2021-10-27 03:10:00|5112.1|5100.1|5122.7|5110.7|5122.8|5110.8|5111.6|5099.6|7
1635304500000|2021-10-27 03:15:00|5123.6|5111.6|5130.6|5118.6|5131.1|5119.1|5118.6|5106.6|44
1635304800000|2021-10-27 03:20:00|5130.1|5118.1|5148.9|5136.9|5150.9|5138.9|5129.6|5117.6|60
1635305100000|2021-10-27 03:25:00|5148|5136|5135.4|5123.4|5154|5142|5130.3|5118.3|11
1635305400000|2021-10-27 03:30:00|5135.5|5123.5|5121.4|5109.4|5139.4|5127.4|5120.4|5108.4|6
1635305700000|2021-10-27 03:35:00|5120.9|5108.9|5125.9|5113.9|5128.4|5116.4|5117.5|5105.5|15
1635306000000|2021-10-27 03:40:00|5126.4|5114.4|5130.9|5118.9|5131.3|5119.3|5122.5|5110.5|6
1635306300000|2021-10-27 03:45:00|5131.4|5119.4|5127.9|5115.9|5138.3|5126.3|5124.9|5112.9|2
1635306600000|2021-10-27 03:50:00|5128.4|5116.4|5125.9|5113.9|5129.9|5117.9|5122|5110|0
1635306900000|2021-10-27 03:55:00|5126.4|5114.4|5127.4|5115.4|5129.9|5117.9|5126.4|5114.4|0
1635307200000|2021-10-27 04:00:00|5127.5|5115.5|5129.9|5117.9|5132.4|5120.4|5123.9|5111.9|0
1635307500000|2021-10-27 04:05:00|5130.4|5118.4|5131|5119|5133|5121|5128.5|5116.5|32
1635307800000|2021-10-27 04:10:00|5130.5|5118.5|5130.5|5118.5|5133|5121|5129.5|5117.5|13
1635308100000|2021-10-27 04:15:00|5130.9|5118.9|5124.5|5112.5|5131|5119|5123.4|5111.4|11
1635308400000|2021-10-27 04:20:00|5124|5112|5123.1|5111.1|5127|5115|5110.1|5098.1|16
1635308700000|2021-10-27 04:25:00|5121.6|5109.6|5121.6|5109.6|5125.1|5113.1|5120.1|5108.1|28
1635316200000|2021-10-27 06:30:00|5110.2|5098.2|5116.9|5104.9|5130.4|5118.4|5106.9|5094.9|189
1635316500000|2021-10-27 06:35:00|5117.4|5105.4|5109.9|5097.9|5127.8|5115.8|5108.4|5096.4|66
1635316800000|2021-10-27 06:40:00|5110.9|5098.9|5106.5|5094.5|5115.9|5103.9|5097.9|5085.9|56
1635317100000|2021-10-27 06:45:00|5106|5094|5095.5|5083.5|5106|5094|5088|5076|52
1635317400000|2021-10-27 06:50:00|5095.9|5083.9|5101|5089|5108|5096|5093|5081|4
1635317700000|2021-10-27 06:55:00|5100.5|5088.5|5091.5|5079.5|5100.5|5088.5|5090|5078|2
1635318000000|2021-10-27 07:00:00|5090.5|5078.5|5099.9|5087.9|5101.9|5089.9|5085.5|5073.5|37
1635318300000|2021-10-27 07:05:00|5100.4|5088.4|5096.9|5084.9|5105.4|5093.4|5096.9|5084.9|2
1635318600000|2021-10-27 07:10:00|5096.4|5084.4|5096.4|5084.4|5099.9|5087.9|5093.4|5081.4|29
1635318900000|2021-10-27 07:15:00|5096.9|5084.9|5098.4|5086.4|5099.4|5087.4|5091.9|5079.9|10
1635319200000|2021-10-27 07:20:00|5097.4|5085.4|5095.4|5083.4|5102.9|5090.9|5093.4|5081.4|5
1635319500000|2021-10-27 07:25:00|5094.9|5082.9|5094|5082|5098.4|5086.4|5092.5|5080.5|4
1635319800000|2021-10-27 07:30:00|5093.5|5081.5|5084.5|5072.5|5093.5|5081.5|5082.5|5070.5|35
1635320100000|2021-10-27 07:35:00|5083.5|5071.5|5089.9|5077.9|5092.5|5080.5|5083.4|5071.4|65
1635320400000|2021-10-27 07:40:00|5090.4|5078.4|5085.4|5073.4|5090.9|5078.9|5084.4|5072.4|25
1635320700000|2021-10-27 07:45:00|5085.5|5073.5|5089.4|5077.4|5091.9|5079.9|5084.9|5072.9|16
1635321000000|2021-10-27 07:50:00|5089.9|5077.9|5086.9|5074.9|5090.9|5078.9|5086.9|5074.9|45
1635321300000|2021-10-27 07:55:00|5086.4|5074.4|5087.9|5075.9|5089.4|5077.4|5083.4|5071.4|43
1635321600000|2021-10-27 08:00:00|5087.4|5075.4|5097.3|5085.3|5100.4|5088.4|5087.4|5075.4|37
1635321900000|2021-10-27 08:05:00|5098.3|5086.3|5078.3|5066.3|5098.3|5086.3|5077.8|5065.8|49
1635322200000|2021-10-27 08:10:00|5077.9|5065.9|5077.8|5065.8|5078.9|5066.9|5070.8|5058.8|68
1635322500000|2021-10-27 08:15:00|5077.3|5065.3|5076.2|5064.2|5082.3|5070.3|5074.3|5062.3|9
1635322800000|2021-10-27 08:20:00|5075.7|5063.7|5076.2|5064.2|5078.2|5066.2|5072.7|5060.7|17
1635323100000|2021-10-27 08:25:00|5075.6|5063.6|5076.6|5064.6|5076.6|5064.6|5074.5|5062.5|22
1635323400000|2021-10-27 08:30:00|5076.1|5064.1|5084|5072|5085.6|5073.6|5073.5|5061.5|7
1635323700000|2021-10-27 08:35:00|5084.5|5072.5|5098.4|5086.4|5100.4|5088.4|5079|5067|7
1635324000000|2021-10-27 08:40:00|5098.5|5086.5|5102.4|5090.4|5104.6|5092.6|5096.5|5084.5|14
1635324300000|2021-10-27 08:45:00|5105.6|5093.6|5102.7|5090.7|5107.2|5095.2|5098.2|5086.2|220
1635324600000|2021-10-27 08:50:00|5103.7|5091.7|5102.7|5090.7|5103.7|5091.7|5098.7|5086.7|4
1635324900000|2021-10-27 08:55:00|5103.7|5091.7|5117.1|5105.1|5121.7|5109.7|5101.2|5089.2|65
1635325200000|2021-10-27 09:00:00|5118.1|5106.1|5117.4|5105.4|5119|5107|5112.6|5100.6|5
1635325500000|2021-10-27 09:05:00|5116.9|5104.9|5114|5102|5116.9|5104.9|5110.5|5098.5|12
1635325800000|2021-10-27 09:10:00|5113.5|5101.5|5118.9|5106.9|5121.9|5109.9|5113.5|5101.5|9
1635326100000|2021-10-27 09:15:00|5118|5106|5100.8|5088.8|5118.9|5106.9|5096.3|5084.3|72
1635326400000|2021-10-27 09:20:00|5101.3|5089.3|5104.3|5092.3|5105.3|5093.3|5096.4|5084.4|77
1635326700000|2021-10-27 09:25:00|5105.3|5093.3|5111.6|5099.6|5112.1|5100.1|5104.2|5092.2|49
1635327000000|2021-10-27 09:30:00|5111.1|5099.1|5112.1|5100.1|5117.1|5105.1|5110.1|5098.1|44
1635327300000|2021-10-27 09:35:00|5111.6|5099.6|5114.6|5102.6|5119.1|5107.1|5110.6|5098.6|54
1635327600000|2021-10-27 09:40:00|5114.1|5102.1|5117.9|5105.9|5121.9|5109.9|5111.6|5099.6|155
1635327900000|2021-10-27 09:45:00|5118.9|5106.9|5119.4|5107.4|5121.2|5109.2|5113|5101|84
1635328200000|2021-10-27 09:50:00|5118.3|5106.3|5119.7|5107.7|5121.8|5109.8|5115.8|5103.8|166
1635328500000|2021-10-27 09:55:00|5120.2|5108.2|5113.5|5101.5|5122.2|5110.2|5110.6|5098.6|353
1635388200000|2021-10-28 02:30:00|5005.6|4993.6|4991.2|4979.2|5011.1|4999.1|4974.7|4960.9|149
1635388500000|2021-10-28 02:35:00|4990.7|4978.7|5005.8|4993.8|5005.8|4993.8|4982.1|4970.1|100
1635388800000|2021-10-28 02:40:00|5005.3|4993.3|4993.3|4981.3|5007.5|4995.5|4991.7|4979.7|149
1635389100000|2021-10-28 02:45:00|4992.9|4980.9|4992.1|4980.1|5000.1|4988.1|4990.3|4978.3|13
1635389400000|2021-10-28 02:50:00|4992.6|4980.6|4999.6|4987.6|5000.6|4988.6|4991.6|4979.6|95
1635389700000|2021-10-28 02:55:00|4998.7|4986.7|5004.5|4992.5|5009.5|4997.5|4994.5|4982.5|22
1635390000000|2021-10-28 03:00:00|5004.9|4992.9|4987.5|4975.5|5006|4994|4986.5|4974.5|98
1635390300000|2021-10-28 03:05:00|4987|4975|5001.1|4989.1|5005.6|4993.6|4987|4975|4
1635390600000|2021-10-28 03:10:00|5001.6|4989.6|5002.6|4990.6|5007.4|4995.4|4997|4985|9
1635390900000|2021-10-28 03:15:00|5002.5|4990.5|5005.9|4993.9|5006.9|4994.9|4997.4|4985.4|23
1635391200000|2021-10-28 03:20:00|5004.5|4992.5|4998|4986|5006|4994|4997.1|4985.1|6
1635391500000|2021-10-28 03:25:00|4999|4987|5000.6|4988.6|5006.1|4994.1|4985.9|4973.9|134
1635391800000|2021-10-28 03:30:00|5000.1|4988.1|4999.3|4987.3|5000.9|4988.9|4993.5|4981.5|54
1635392100000|2021-10-28 03:35:00|4999.7|4987.7|5003.2|4991.2|5003.7|4991.7|4999.3|4987.3|37
1635392400000|2021-10-28 03:40:00|5002.7|4990.7|5002.2|4990.2|5005.2|4993.2|4999.8|4987.8|24
1635392700000|2021-10-28 03:45:00|5002.6|4990.6|5002.7|4990.7|5003.2|4991.2|5001.7|4989.7|19
1635393000000|2021-10-28 03:50:00|5002.2|4990.2|5007.2|4995.2|5007.2|4995.2|5002.2|4990.2|0
1635393300000|2021-10-28 03:55:00|5006.7|4994.7|5006.2|4994.2|5007.2|4995.2|5004.6|4992.6|0
1635393600000|2021-10-28 04:00:00|5005.7|4993.7|5007.2|4995.2|5007.2|4995.2|5004.7|4992.7|21
1635393900000|2021-10-28 04:05:00|5007.7|4995.7|5008.2|4996.2|5013.2|5001.2|5007.7|4995.7|0
1635394200000|2021-10-28 04:10:00|5008.1|4996.1|5004.5|4992.5|5009.6|4997.6|5004.5|4992.5|0
1635394500000|2021-10-28 04:15:00|5006.1|4994.1|5007.1|4995.1|5008.1|4996.1|5004.5|4992.5|0
1635394800000|2021-10-28 04:20:00|5010|4998|5009.8|4997.8|5010.9|4998.9|5008.6|4996.6|30
1635395100000|2021-10-28 04:25:00|5009.9|4997.9|5008.9|4996.9|5009.9|4997.9|5007.4|4995.4|3
1635402600000|2021-10-28 06:30:00|5061.4|5049.4|5037.5|5025.5|5064.5|5052.5|5035.6|5023.6|121
1635402900000|2021-10-28 06:35:00|5037.6|5025.6|5018.5|5006.5|5041.5|5029.5|5017|5005|50
1635403200000|2021-10-28 06:40:00|5018|5006|5016.4|5004.4|5018.5|5006.5|5010|4998|3
1635403500000|2021-10-28 06:45:00|5016.8|5004.8|5010.8|4998.8|5016.9|5004.9|5006.1|4994.1|75
1635403800000|2021-10-28 06:50:00|5010.3|4998.3|5026.8|5014.8|5026.8|5014.8|5008.9|4996.9|20
1635404100000|2021-10-28 06:55:00|5026.3|5014.3|5030.8|5018.8|5036.4|5024.4|5026.3|5014.3|0
1635404400000|2021-10-28 07:00:00|5031.3|5019.3|5040.8|5028.8|5041.3|5029.3|5028.2|5016.2|15
1635404700000|2021-10-28 07:05:00|5039.8|5027.8|5040.7|5028.7|5045.4|5033.4|5034.9|5022.9|32
1635405000000|2021-10-28 07:10:00|5040.6|5028.6|5038.1|5026.1|5043.2|5031.2|5037.2|5025.2|19
1635405300000|2021-10-28 07:15:00|5038.6|5026.6|5038.7|5026.7|5041.7|5029.7|5038.6|5026.6|1
1635405600000|2021-10-28 07:20:00|5039.1|5027.1|5029.1|5017.1|5039.2|5027.2|5029.1|5017.1|13
1635405900000|2021-10-28 07:25:00|5028.6|5016.6|5038.6|5026.6|5043.1|5031.1|5028.6|5016.6|33
1635406200000|2021-10-28 07:30:00|5037.7|5025.7|5039|5027|5039|5027|5033.2|5021.2|1
1635406500000|2021-10-28 07:35:00|5037.7|5025.7|5035.6|5023.6|5042.7|5030.7|5035.1|5023.1|5
1635406800000|2021-10-28 07:40:00|5035.1|5023.1|5035.1|5023.1|5039.6|5027.6|5033.2|5021.2|0
1635407100000|2021-10-28 07:45:00|5034.6|5022.6|5040.5|5028.5|5041|5029|5034.6|5022.6|2
1635407400000|2021-10-28 07:50:00|5041|5029|5036.5|5024.5|5041|5029|5035|5023|1
1635407700000|2021-10-28 07:55:00|5037|5025|5037|5025|5040|5028|5035|5023|7
1635408000000|2021-10-28 08:00:00|5036.9|5024.9|5039|5027|5040.1|5028.1|5035.1|5023.1|10
1635408300000|2021-10-28 08:05:00|5038.5|5026.5|5047.1|5035.1|5047.1|5035.1|5035.5|5023.5|40
1635408600000|2021-10-28 08:10:00|5048.6|5036.6|5054|5042|5058.5|5046.5|5047.6|5035.6|33
1635408900000|2021-10-28 08:15:00|5053.4|5041.4|5063|5051|5063|5051|5053.4|5041.4|28
1635409200000|2021-10-28 08:20:00|5062|5050|5071.9|5059.9|5072.9|5060.9|5060.8|5048.8|76
1635409500000|2021-10-28 08:25:00|5072.7|5060.7|5076.3|5064.3|5076.3|5064.3|5071.9|5059.9|33
1635409800000|2021-10-28 08:30:00|5076.8|5064.8|5082.5|5070.5|5084.3|5072.3|5076.8|5064.8|158
1635410100000|2021-10-28 08:35:00|5082.6|5070.6|5080.2|5068.2|5082.7|5070.7|5077.7|5065.7|167
1635410400000|2021-10-28 08:40:00|5080.6|5068.6|5075.8|5063.8|5080.7|5068.7|5075.8|5063.8|158
1635410700000|2021-10-28 08:45:00|5076.3|5064.3|5076.9|5064.9|5080.9|5068.9|5075.8|5063.8|22
1635411000000|2021-10-28 08:50:00|5077.3|5065.3|5071|5059|5079.8|5067.8|5070|5058|24
1635411300000|2021-10-28 08:55:00|5070.5|5058.5|5072.4|5060.4|5073.9|5061.9|5070.5|5058.5|4
1635411600000|2021-10-28 09:00:00|5072.8|5060.8|5073.7|5061.7|5075.4|5063.4|5072.2|5060.2|7
1635411900000|2021-10-28 09:05:00|5073.2|5061.2|5073.9|5061.9|5075.7|5063.7|5071.7|5059.7|40
1635412200000|2021-10-28 09:10:00|5073.3|5061.3|5071.6|5059.6|5073.3|5061.3|5071.6|5059.6|22
1635412500000|2021-10-28 09:15:00|5072.2|5060.2|5080.3|5068.3|5080.7|5068.7|5072.1|5060.1|35
1635412800000|2021-10-28 09:20:00|5082|5070|5087.3|5075.3|5087.8|5075.8|5082|5070|42
1635413100000|2021-10-28 09:25:00|5087.2|5075.2|5089|5077|5093.3|5081.3|5085.3|5073.3|114
1635413400000|2021-10-28 09:30:00|5089.5|5077.5|5089.4|5077.4|5092|5080|5088.2|5076.2|47
1635413700000|2021-10-28 09:35:00|5089.3|5077.3|5093.3|5081.3|5094.2|5082.2|5088.8|5076.8|62
1635414000000|2021-10-28 09:40:00|5092.8|5080.8|5093.7|5081.7|5093.8|5081.8|5092.3|5080.3|34
1635414300000|2021-10-28 09:45:00|5093.3|5081.3|5100.8|5088.8|5102.6|5090.6|5093.3|5081.3|99
1635414600000|2021-10-28 09:50:00|5100.3|5088.3|5094.2|5082.2|5101.1|5089.1|5089.6|5077.6|91
1635414900000|2021-10-28 09:55:00|5093.7|5081.7|5094.2|5082.2|5100.6|5088.6|5092.8|5077.3|324
1635474600000|2021-10-29 02:30:00|5133.1|5121.1|5151.9|5139.9|5152.4|5140.4|5130.2|5118.2|89
1635474900000|2021-10-29 02:35:00|5151.8|5139.8|5163.4|5151.4|5164.2|5152.2|5143.8|5131.8|70
1635475200000|2021-10-29 02:40:00|5162.4|5150.4|5157.6|5145.6|5166.2|5154.2|5157.1|5145.1|186
1635475500000|2021-10-29 02:45:00|5157.1|5145.1|5164.6|5152.6|5166.6|5154.6|5156.3|5144.3|117
1635475800000|2021-10-29 02:50:00|5165|5153|5168.2|5156.2|5170.7|5158.7|5164.2|5152.2|189
1635476100000|2021-10-29 02:55:00|5167.8|5155.8|5165.1|5153.1|5171.2|5159.2|5160.1|5148.1|207
1635476400000|2021-10-29 03:00:00|5164.6|5152.6|5177.8|5165.8|5178.4|5166.4|5164.5|5152.5|205
1635476700000|2021-10-29 03:05:00|5177.9|5165.9|5182.2|5170.2|5187.6|5175.6|5175.3|5163.3|193
1635477000000|2021-10-29 03:10:00|5182.1|5170.1|5184.6|5172.6|5187.7|5175.7|5178.4|5166.4|22
1635477300000|2021-10-29 03:15:00|5183.3|5171.3|5176.1|5164.1|5187.6|5175.6|5172.6|5160.6|9
1635477600000|2021-10-29 03:20:00|5176.5|5164.5|5189|5177|5189|5177|5176.5|5164.5|40
1635477900000|2021-10-29 03:25:00|5188.9|5176.9|5190.1|5178.1|5192.2|5180.2|5188.9|5176.9|60
1635478200000|2021-10-29 03:30:00|5189.6|5177.6|5182.6|5170.6|5190.1|5178.1|5182.6|5170.6|41
1635478500000|2021-10-29 03:35:00|5182.5|5170.5|5190.4|5178.4|5190.5|5178.5|5182.5|5170.5|32
1635478800000|2021-10-29 03:40:00|5190.5|5178.5|5187.4|5175.4|5190.5|5178.5|5186.9|5174.9|2
1635479100000|2021-10-29 03:45:00|5186.9|5174.9|5184.9|5172.9|5187.4|5175.4|5180.4|5168.4|7
1635479400000|2021-10-29 03:50:00|5185|5173|5185.5|5173.5|5185.9|5173.9|5184.4|5172.4|0
1635479700000|2021-10-29 03:55:00|5186|5174|5184.9|5172.9|5186|5174|5180.8|5168.8|4
1635480000000|2021-10-29 04:00:00|5185.4|5173.4|5186.3|5174.3|5192.8|5180.8|5181.9|5169.9|9
1635480300000|2021-10-29 04:05:00|5186.8|5174.8|5189.6|5177.6|5190.6|5178.6|5185.8|5173.8|54
1635480600000|2021-10-29 04:10:00|5189.1|5177.1|5188.1|5176.1|5191.8|5179.8|5188.1|5176.1|7
1635480900000|2021-10-29 04:15:00|5189.1|5177.1|5189.6|5177.6|5190|5178|5187.2|5175.2|0
1635481200000|2021-10-29 04:20:00|5190|5178|5193|5181|5193|5181|5188.1|5176.1|0
1635481500000|2021-10-29 04:25:00|5193.6|5181.6|5196.3|5184.3|5197|5185|5192.3|5180.3|36
1635489000000|2021-10-29 06:30:00|5209|5197|5215.1|5203.1|5226.5|5214.5|5200.6|5186.2|81
1635489300000|2021-10-29 06:35:00|5215.2|5203.2|5207.6|5195.6|5216.2|5204.2|5203.2|5191.2|216
1635489600000|2021-10-29 06:40:00|5207.1|5195.1|5206.5|5194.5|5210.5|5198.5|5206|5194|24
1635489900000|2021-10-29 06:45:00|5206|5194|5205.9|5193.9|5208.5|5196.5|5205.8|5193.8|224
1635490200000|2021-10-29 06:50:00|5206.4|5194.4|5215.1|5203.1|5215.1|5203.1|5205.9|5193.9|71
1635490500000|2021-10-29 06:55:00|5214.6|5202.6|5215|5203|5219.5|5207.5|5211.5|5199.5|61
1635490800000|2021-10-29 07:00:00|5214.5|5202.5|5220.4|5208.4|5220.4|5208.4|5214.5|5202.5|0
1635491100000|2021-10-29 07:05:00|5219.4|5207.4|5220.4|5208.4|5220.4|5208.4|5217.7|5205.7|16
1635491400000|2021-10-29 07:10:00|5221.3|5209.3|5218.8|5206.8|5230|5218|5217.8|5205.8|45
1635491700000|2021-10-29 07:15:00|5219.3|5207.3|5219.4|5207.4|5221.4|5209.4|5217.7|5205.7|33
1635492000000|2021-10-29 07:20:00|5219.9|5207.9|5219.9|5207.9|5221.8|5209.8|5218.9|5206.9|23
1635492300000|2021-10-29 07:25:00|5219.8|5207.8|5218.8|5206.8|5219.8|5207.8|5217.6|5205.6|77
1635492600000|2021-10-29 07:30:00|5219.6|5207.6|5210.7|5198.7|5220.3|5208.3|5210.7|5198.7|54
1635492900000|2021-10-29 07:35:00|5211.2|5199.2|5209.7|5197.7|5212.2|5200.2|5204.7|5192.7|111
1635493200000|2021-10-29 07:40:00|5208.9|5196.9|5206.8|5194.8|5208.9|5196.9|5204.7|5192.7|141
1635493500000|2021-10-29 07:45:00|5206.7|5194.7|5213.8|5201.8|5213.8|5201.8|5206.5|5194.5|71
1635493800000|2021-10-29 07:50:00|5213.5|5201.5|5211.8|5199.8|5216.2|5204.2|5211.7|5199.7|5
1635494100000|2021-10-29 07:55:00|5212.2|5200.2|5206.8|5194.8|5214.8|5202.8|5206.8|5194.8|125
1635494400000|2021-10-29 08:00:00|5207.2|5195.2|5207.6|5195.6|5208.2|5196.2|5204.6|5192.6|54
1635494700000|2021-10-29 08:05:00|5207.2|5195.2|5204.6|5192.6|5207.2|5195.2|5204.6|5192.6|17
1635495000000|2021-10-29 08:10:00|5204.7|5192.7|5205.5|5193.5|5206.1|5194.1|5204.6|5192.6|18
1635495300000|2021-10-29 08:15:00|5206.1|5194.1|5206|5194|5208.1|5196.1|5205.5|5193.5|112
1635495600000|2021-10-29 08:20:00|5206.1|5194.1|5210.1|5198.1|5215.1|5203.1|5205.5|5193.5|5
1635495900000|2021-10-29 08:25:00|5210.6|5198.6|5205.5|5193.5|5211.1|5199.1|5205.5|5193.5|29
1635496200000|2021-10-29 08:30:00|5205.6|5193.6|5206.5|5194.5|5211|5199|5205.5|5193.5|36
1635496500000|2021-10-29 08:35:00|5206.7|5194.7|5205|5193|5207.2|5195.2|5203.4|5191.4|101
1635496800000|2021-10-29 08:40:00|5205.4|5193.4|5203.9|5191.9|5206|5194|5203.4|5191.4|22
1635497100000|2021-10-29 08:45:00|5203.5|5191.5|5207.5|5195.5|5211|5199|5203.4|5191.4|1
1635497400000|2021-10-29 08:50:00|5206.2|5194.2|5214.8|5202.8|5214.8|5202.8|5205.5|5193.5|54
1635497700000|2021-10-29 08:55:00|5215.2|5203.2|5214.6|5202.6|5215.8|5203.8|5211.1|5199.1|17
1635498000000|2021-10-29 09:00:00|5215.1|5203.1|5212|5200|5215.1|5203.1|5210.9|5198.9|46
1635498300000|2021-10-29 09:05:00|5211.6|5199.6|5213|5201|5213|5201|5211|5199|43
1635498600000|2021-10-29 09:10:00|5212.9|5200.9|5211.6|5199.6|5213|5201|5210.7|5198.7|23
1635498900000|2021-10-29 09:15:00|5212.7|5200.7|5210.7|5198.7|5213.3|5201.3|5210.5|5198.5|19
1635499200000|2021-10-29 09:20:00|5212.4|5200.4|5216.8|5204.8|5216.8|5204.8|5210.5|5198.5|149
1635499500000|2021-10-29 09:25:00|5217.3|5205.3|5219.4|5207.4|5219.9|5207.9|5216.3|5204.3|114
1635499800000|2021-10-29 09:30:00|5219.8|5207.8|5221.1|5209.1|5222.3|5210.3|5218.1|5206.1|76
1635500100000|2021-10-29 09:35:00|5220.6|5208.6|5223.7|5211.7|5225.8|5213.8|5220.6|5208.6|112
1635500400000|2021-10-29 09:40:00|5223.8|5211.8|5229.1|5217.1|5229.2|5217.2|5223.8|5211.8|128
1635500700000|2021-10-29 09:45:00|5228.9|5216.9|5221.5|5209.5|5228.9|5216.9|5221.5|5209.5|72
1635501000000|2021-10-29 09:50:00|5222|5210|5207.2|5195.2|5222|5210|5207.2|5195.2|50
1635501300000|2021-10-29 09:55:00|5205.3|5193.3|5202.9|5190.9|5208|5196|5202.5|5190.5|120
1635733800000|2021-11-01 02:30:00|5173.3|5161.3|5190.2|5178.2|5201.1|5189.1|5167.2|5155.2|76
1635734100000|2021-11-01 02:35:00|5189.2|5177.2|5171.1|5159.1|5190.9|5178.9|5167.5|5155.5|121
1635734400000|2021-11-01 02:40:00|5169.9|5157.9|5192.9|5180.9|5192.9|5180.9|5164.9|5152.9|92
1635734700000|2021-11-01 02:45:00|5192.4|5180.4|5207.2|5195.2|5209.8|5197.8|5191.5|5179.5|31
1635735000000|2021-11-01 02:50:00|5208.7|5196.7|5203.8|5191.8|5209.9|5197.9|5202.9|5190.9|20
1635735300000|2021-11-01 02:55:00|5203.7|5191.7|5216.4|5204.4|5223.3|5211.3|5203.2|5191.2|21
1635735600000|2021-11-01 03:00:00|5216.1|5204.1|5192.7|5180.7|5219.2|5207.2|5192.7|5180.7|51
1635735900000|2021-11-01 03:05:00|5193.2|5181.2|5190.4|5178.4|5203.8|5191.8|5189.5|5177.5|3
1635736200000|2021-11-01 03:10:00|5189.9|5177.9|5183.6|5171.6|5191.6|5179.6|5175.3|5163.3|25
1635736500000|2021-11-01 03:15:00|5184|5172|5197.4|5185.4|5197.8|5185.8|5178.2|5166.2|22
1635736800000|2021-11-01 03:20:00|5197.3|5185.3|5198.3|5186.3|5201.9|5189.9|5193.8|5181.8|5
1635737100000|2021-11-01 03:25:00|5197.8|5185.8|5185.8|5173.8|5198|5186|5182.9|5170.9|24
1635737400000|2021-11-01 03:30:00|5186.2|5174.2|5185.7|5173.7|5186.8|5174.8|5181.8|5169.8|4
1635737700000|2021-11-01 03:35:00|5185.9|5173.9|5178.7|5166.7|5187.7|5175.7|5178.2|5166.2|2
1635738000000|2021-11-01 03:40:00|5178.6|5166.6|5178|5166|5179.7|5167.7|5177.4|5165.4|49
1635738300000|2021-11-01 03:45:00|5177.4|5165.4|5178|5166|5178|5166|5177.3|5165.3|0
1635738600000|2021-11-01 03:50:00|5178.3|5166.3|5177.8|5165.8|5179.9|5167.9|5177.3|5165.3|10
1635738900000|2021-11-01 03:55:00|5177.6|5165.6|5180.3|5168.3|5180.7|5168.7|5176.6|5164.6|59
1635739200000|2021-11-01 04:00:00|5179.8|5167.8|5182.7|5170.7|5182.7|5170.7|5179.1|5167.1|10
1635739500000|2021-11-01 04:05:00|5182.6|5170.6|5176.9|5164.9|5182.6|5170.6|5176.5|5164.5|37
1635739800000|2021-11-01 04:10:00|5177.1|5165.1|5174.9|5162.9|5177.8|5165.8|5173.9|5161.9|122
1635740100000|2021-11-01 04:15:00|5176|5164|5178.9|5166.9|5178.9|5166.9|5176|5164|3
1635740400000|2021-11-01 04:20:00|5178.5|5166.5|5180.1|5168.1|5182.1|5170.1|5178.4|5166.4|9
1635740700000|2021-11-01 04:25:00|5179.7|5167.7|5183.6|5171.6|5184.1|5172.1|5178.6|5166.6|1
1635748200000|2021-11-01 06:30:00|5162.9|5150.9|5156.5|5144.5|5162.9|5150.9|5147.6|5135.3|459
1635748500000|2021-11-01 06:35:00|5156.1|5144.1|5157.6|5145.6|5161.4|5149.4|5154.4|5142.4|86
1635748800000|2021-11-01 06:40:00|5157.1|5145.1|5127.1|5115.1|5157.6|5145.6|5123.7|5111.7|38
1635749100000|2021-11-01 06:45:00|5126.7|5114.7|5099.7|5087.7|5130.5|5118.5|5095.8|5083.8|121
1635749400000|2021-11-01 06:50:00|5100|5088|5099.7|5087.7|5108.6|5096.6|5097|5085|23
1635749700000|2021-11-01 06:55:00|5099.9|5087.9|5103.1|5091.1|5103.3|5091.3|5099|5087|66
1635750000000|2021-11-01 07:00:00|5102.6|5090.6|5087|5075|5104.6|5092.6|5086.7|5068.9|63
1635750300000|2021-11-01 07:05:00|5086.8|5074.8|5084.9|5072.9|5093.2|5081.2|5072.5|5060.5|212
1635750600000|2021-11-01 07:10:00|5085|5073|5081.9|5069.9|5085.5|5073.5|5077|5065|46
1635750900000|2021-11-01 07:15:00|5081.1|5069.1|5084.1|5072.1|5085.7|5073.7|5078.9|5066.9|24
1635751200000|2021-11-01 07:20:00|5083.6|5071.6|5084.1|5072.1|5087.2|5075.2|5080.6|5068.6|67
1635751500000|2021-11-01 07:25:00|5084.5|5072.5|5091.1|5079.1|5094.5|5082.5|5084.5|5072.5|54
1635751800000|2021-11-01 07:30:00|5092.1|5080.1|5088.4|5076.4|5097.4|5085.4|5086.4|5074.4|15
1635752100000|2021-11-01 07:35:00|5088.9|5076.9|5085.9|5073.9|5091.4|5079.4|5085.4|5073.4|0
1635752400000|2021-11-01 07:40:00|5085.4|5073.4|5092.9|5080.9|5096.9|5084.9|5085.4|5073.4|7
1635752700000|2021-11-01 07:45:00|5092.1|5080.1|5111.6|5099.6|5111.7|5099.7|5091|5079|96
1635753000000|2021-11-01 07:50:00|5111.1|5099.1|5104.7|5092.7|5111.5|5099.5|5103.5|5091.5|101
1635753300000|2021-11-01 07:55:00|5104.6|5092.6|5105.1|5093.1|5109.2|5097.2|5104.1|5092.1|50
1635753600000|2021-11-01 08:00:00|5104.9|5092.9|5104|5092|5106.1|5094.1|5104|5092|0
1635753900000|2021-11-01 08:05:00|5106|5094|5096.9|5084.9|5108|5096|5090|5078|47
1635754200000|2021-11-01 08:10:00|5096.8|5084.8|5096.4|5084.4|5099.8|5087.8|5095.4|5083.4|34
1635754500000|2021-11-01 08:15:00|5096.9|5084.9|5092.3|5080.3|5098.7|5086.7|5090.7|5078.7|2
1635754800000|2021-11-01 08:20:00|5093.3|5081.3|5094.3|5082.3|5097.8|5085.8|5091.3|5079.3|12
1635755100000|2021-11-01 08:25:00|5093.9|5081.9|5105|5093|5106|5094|5093.8|5080.3|37
1635755400000|2021-11-01 08:30:00|5105.2|5093.2|5115.4|5103.4|5117|5105|5102.7|5090.7|155
1635755700000|2021-11-01 08:35:00|5115|5103|5119.2|5107.2|5128.4|5116.4|5114.6|5102.6|174
1635756000000|2021-11-01 08:40:00|5118.7|5106.7|5120.7|5108.7|5122.2|5110.2|5116.8|5104.8|2
1635756300000|2021-11-01 08:45:00|5119.6|5107.6|5117.2|5105.2|5122.2|5110.2|5114.6|5102.6|0
1635756600000|2021-11-01 08:50:00|5117.7|5105.7|5120.5|5108.5|5122.6|5110.6|5117.7|5105.7|11
1635756900000|2021-11-01 08:55:00|5120.9|5108.9|5131.5|5119.5|5133|5121|5120.5|5108.5|28
1635757200000|2021-11-01 09:00:00|5132.1|5120.1|5140.4|5128.4|5140.7|5128.7|5129|5117|17
1635757500000|2021-11-01 09:05:00|5139.4|5127.4|5139|5127|5148.7|5136.7|5139|5127|28
1635757800000|2021-11-01 09:10:00|5139.3|5127.3|5143.2|5131.2|5143.8|5131.8|5139|5127|9
1635758100000|2021-11-01 09:15:00|5143.8|5131.8|5141.3|5129.3|5147.7|5135.7|5141.3|5129.3|77
1635758400000|2021-11-01 09:20:00|5140.9|5128.9|5135.3|5123.3|5140.9|5128.9|5131|5119|30
1635758700000|2021-11-01 09:25:00|5135.8|5123.8|5131.1|5119.1|5137.2|5125.2|5131.1|5119.1|22
1635759000000|2021-11-01 09:30:00|5131.2|5119.2|5134.7|5122.7|5135.2|5123.2|5130.2|5118.2|6
1635759300000|2021-11-01 09:35:00|5134|5122|5137.2|5125.2|5139.2|5127.2|5133.6|5121.6|133
1635759600000|2021-11-01 09:40:00|5137.8|5125.8|5136.5|5124.5|5140.4|5128.4|5135.9|5123.9|97
1635759900000|2021-11-01 09:45:00|5135.9|5123.9|5123|5111|5136.5|5124.5|5123|5111|143
1635760200000|2021-11-01 09:50:00|5122.3|5110.3|5120.9|5108.9|5125.3|5113.3|5118.9|5106.9|45
1635760500000|2021-11-01 09:55:00|5122.1|5110.1|5128.2|5108.2|5137.6|5125.6|5118.8|5106.8|153
1635820200000|2021-11-02 02:30:00|5184.2|5172.2|5175|5163|5203|5191|5169.5|5157.5|237
1635820500000|2021-11-02 02:35:00|5174.5|5162.5|5149.5|5137.5|5174.5|5162.5|5144.8|5132.8|88
1635820800000|2021-11-02 02:40:00|5149.8|5137.8|5149|5137|5154|5142|5146.9|5134.9|205
1635821100000|2021-11-02 02:45:00|5150.2|5138.2|5115.4|5103.4|5150.7|5138.7|5115.4|5103.4|512
1635821400000|2021-11-02 02:50:00|5115.6|5103.6|5140.1|5128.1|5141.2|5129.2|5114.1|5102.1|70
1635821700000|2021-11-02 02:55:00|5140.4|5128.4|5127.2|5115.2|5142.6|5130.6|5125.1|5113.1|1
1635822000000|2021-11-02 03:00:00|5126.8|5114.8|5148.6|5136.6|5151.6|5139.6|5125.7|5113.7|41
1635822300000|2021-11-02 03:05:00|5147.6|5135.6|5131.2|5119.2|5148.6|5136.6|5131.1|5119.1|16
1635822600000|2021-11-02 03:10:00|5130.8|5118.8|5134.3|5122.3|5137.4|5125.4|5129|5117|97
1635822900000|2021-11-02 03:15:00|5132.9|5120.9|5129.5|5117.5|5136.1|5124.1|5126.8|5114.8|53
1635823200000|2021-11-02 03:20:00|5129|5117|5098.6|5086.6|5130.5|5118.5|5093|5081|483
1635823500000|2021-11-02 03:25:00|5099.1|5087.1|5097.6|5085.6|5105.1|5093.1|5097.5|5085.5|13
1635823800000|2021-11-02 03:30:00|5097.2|5085.2|5095.5|5083.5|5103.2|5091.2|5094.5|5082.5|4
1635824100000|2021-11-02 03:35:00|5096|5084|5101.8|5089.8|5103|5091|5095.5|5083.5|9
1635824400000|2021-11-02 03:40:00|5101.4|5089.4|5100.1|5088.1|5102.8|5090.8|5099.2|5087.2|3
1635824700000|2021-11-02 03:45:00|5100|5088|5103|5091|5103|5091|5100|5088|1
1635825000000|2021-11-02 03:50:00|5104|5092|5098.6|5086.6|5105|5093|5098.6|5086.6|30
1635825300000|2021-11-02 03:55:00|5098.1|5086.1|5086.4|5074.4|5098.6|5086.6|5076.6|5064.6|106
1635825600000|2021-11-02 04:00:00|5086.3|5074.3|5090.6|5078.6|5092.4|5080.4|5086.1|5074.1|6
1635825900000|2021-11-02 04:05:00|5090.5|5078.5|5086.6|5074.6|5090.6|5078.6|5086.6|5074.6|4
1635826200000|2021-11-02 04:10:00|5085.6|5073.6|5080.7|5068.7|5085.6|5073.6|5077.3|5065.3|20
1635826500000|2021-11-02 04:15:00|5080.3|5068.3|5088.7|5076.7|5091.5|5079.5|5078.8|5066.8|1
1635826800000|2021-11-02 04:20:00|5088.3|5076.3|5056.4|5044.4|5089.6|5077.6|5044|5024|147
1635827100000|2021-11-02 04:25:00|5057.4|5045.4|5015.1|5003.1|5060.9|5048.9|5014.7|5002.7|105
1635834600000|2021-11-02 06:30:00|5104.5|5088.5|5117|5105|5118.9|5106.9|5093.7|5081.7|99
1635834900000|2021-11-02 06:35:00|5117.3|5105.3|5114|5102|5121.2|5109.2|5105.1|5093.1|24
1635835200000|2021-11-02 06:40:00|5113.9|5101.9|5110.4|5098.4|5115.2|5103.2|5108.3|5096.3|8
1635835500000|2021-11-02 06:45:00|5110.7|5098.7|5107.9|5095.9|5117.4|5105.4|5107.9|5095.9|29
1635835800000|2021-11-02 06:50:00|5107.5|5095.5|5107.1|5095.1|5109.1|5097.1|5098.5|5086.5|32
1635836100000|2021-11-02 06:55:00|5107.8|5095.8|5110.2|5098.2|5112.1|5100.1|5104.5|5092.5|58
1635836400000|2021-11-02 07:00:00|5109.6|5097.6|5091.7|5079.7|5109.6|5097.6|5080.3|5068.3|13
1635836700000|2021-11-02 07:05:00|5092.2|5080.2|5089.2|5077.2|5093.3|5081.3|5086|5074|0
1635837000000|2021-11-02 07:10:00|5088.2|5076.2|5084.8|5072.8|5091.4|5079.4|5082.3|5070.3|1
1635837300000|2021-11-02 07:15:00|5084.4|5072.4|5080.8|5068.8|5085.3|5073.3|5076.8|5064.8|0
1635837600000|2021-11-02 07:20:00|5080.4|5068.4|5077.7|5065.7|5080.4|5068.4|5073.9|5061.9|3
1635837900000|2021-11-02 07:25:00|5077.6|5065.6|5081.3|5069.3|5081.8|5069.8|5073.1|5061.1|3
1635838200000|2021-11-02 07:30:00|5080.9|5068.9|5082.9|5070.9|5088.4|5076.4|5080.1|5068.1|3
1635838500000|2021-11-02 07:35:00|5082.7|5070.7|5075.9|5063.9|5082.9|5070.9|5075.9|5063.9|1
1635838800000|2021-11-02 07:40:00|5076.4|5064.4|5046.5|5034.5|5076.4|5064.4|5038.3|5026.3|63
1635839100000|2021-11-02 07:45:00|5046.9|5034.9|5053|5041|5058.6|5046.6|5044|5032|4
1635839400000|2021-11-02 07:50:00|5053.3|5041.3|5044.4|5032.4|5054.2|5042.2|5040.5|5028.5|7
1635839700000|2021-11-02 07:55:00|5044.7|5032.7|5037.8|5025.8|5045.8|5033.8|5037.8|5025.8|4
1635840000000|2021-11-02 08:00:00|5038.1|5026.1|5046.3|5034.3|5051.8|5039.8|5036.5|5024.5|29
1635840300000|2021-11-02 08:05:00|5048|5036|5043|5031|5050.5|5038.5|5040|5028|4
1635840600000|2021-11-02 08:10:00|5043.9|5031.9|5044|5032|5050.4|5038.4|5042.5|5030.5|10
1635840900000|2021-11-02 08:15:00|5044.5|5032.5|5054.9|5042.9|5060.5|5048.5|5042.3|5030.3|33
1635841200000|2021-11-02 08:20:00|5055.6|5043.6|5055.2|5043.2|5057.2|5045.2|5051.9|5039.9|11
1635841500000|2021-11-02 08:25:00|5055.5|5043.5|5068.5|5056.5|5075|5060|5055.5|5043.5|34
1635841800000|2021-11-02 08:30:00|5069.2|5057.2|5092.8|5080.8|5094.9|5082.9|5066.8|5054.8|23
1635842100000|2021-11-02 08:35:00|5090.8|5078.8|5083.2|5071.2|5091.3|5079.3|5081.4|5069.4|9
1635842400000|2021-11-02 08:40:00|5082.5|5070.5|5084.4|5072.4|5084.9|5072.9|5076.6|5064.6|31
1635842700000|2021-11-02 08:45:00|5083.3|5071.3|5089.7|5077.7|5093.5|5081.5|5081.4|5069.4|3
1635843000000|2021-11-02 08:50:00|5089.2|5077.2|5101.8|5089.8|5106.2|5094.2|5082.4|5070.4|18
1635843300000|2021-11-02 08:55:00|5101.5|5089.5|5087.8|5075.8|5104.1|5092.1|5087.8|5075.8|4
1635843600000|2021-11-02 09:00:00|5087.4|5075.4|5081.7|5069.7|5089.3|5077.3|5076.7|5064.7|6
1635843900000|2021-11-02 09:05:00|5081.3|5069.3|5094.5|5082.5|5094.9|5082.9|5080.2|5068.2|11
1635844200000|2021-11-02 09:10:00|5094|5082|5102|5090|5103.5|5091.5|5094|5082|20
1635844500000|2021-11-02 09:15:00|5101|5089|5106.3|5094.3|5108.5|5096.5|5095|5083|3
1635844800000|2021-11-02 09:20:00|5106.4|5094.4|5105.5|5093.5|5112.9|5100.9|5103.3|5091.3|3
1635845100000|2021-11-02 09:25:00|5105.3|5093.3|5103.2|5091.2|5106.2|5094.2|5098.8|5086.8|1
1635845400000|2021-11-02 09:30:00|5102.8|5090.8|5096.9|5084.9|5104.7|5092.7|5096.9|5084.9|15
1635845700000|2021-11-02 09:35:00|5096.7|5084.7|5097.6|5085.6|5099.1|5087.1|5092.1|5080.1|80
1635846000000|2021-11-02 09:40:00|5096.1|5084.1|5113.5|5101.5|5114.6|5102.6|5093.7|5081.7|72
1635846300000|2021-11-02 09:45:00|5113.2|5101.2|5127.4|5115.4|5131.8|5119.8|5110.2|5098.2|67
1635846600000|2021-11-02 09:50:00|5127.8|5115.8|5142.6|5130.6|5146.1|5134.1|5127.8|5115.8|59
1635846900000|2021-11-02 09:55:00|5142.7|5130.7|5128.8|5116.8|5143.1|5131.1|5126.2|5113.2|63
1635906600000|2021-11-03 02:30:00|5068.8|5056.8|5106.4|5094.4|5119.4|5107.4|5068.8|5056.8|60
1635906900000|2021-11-03 02:35:00|5105.4|5093.4|5122.3|5110.3|5128.8|5116.8|5097.8|5085.8|2
1635907200000|2021-11-03 02:40:00|5121.9|5109.9|5124.2|5112.2|5128.7|5116.7|5111.8|5099.8|30
1635907500000|2021-11-03 02:45:00|5124|5112|5112|5100|5129.6|5117.6|5105.1|5093.1|6
1635907800000|2021-11-03 02:50:00|5113|5101|5109.5|5097.5|5117.1|5105.1|5107.5|5095.5|6
1635908100000|2021-11-03 02:55:00|5110.2|5098.2|5110.8|5098.8|5126.3|5114.3|5110.2|5098.2|10
1635908400000|2021-11-03 03:00:00|5111.3|5099.3|5127.7|5115.7|5128.2|5116.2|5110.6|5098.6|5
1635908700000|2021-11-03 03:05:00|5127.6|5115.6|5139.5|5127.5|5140.2|5128.2|5124.2|5112.2|62
1635909000000|2021-11-03 03:10:00|5139.7|5127.7|5147.1|5135.1|5148.8|5136.8|5138.8|5126.8|35
1635909300000|2021-11-03 03:15:00|5146.7|5134.7|5154.7|5142.7|5156.1|5144.1|5146.4|5134.4|64
1635909600000|2021-11-03 03:20:00|5154.9|5142.9|5155.8|5143.8|5160|5148|5153|5141|25
1635909900000|2021-11-03 03:25:00|5156|5144|5178.3|5166.3|5179.3|5167.3|5154.5|5142.5|38
1635910200000|2021-11-03 03:30:00|5177.8|5165.8|5172.3|5160.3|5178.8|5166.8|5172.3|5160.3|13
1635910500000|2021-11-03 03:35:00|5171.6|5159.6|5160.4|5148.4|5171.6|5159.6|5158.6|5146.6|26
1635910800000|2021-11-03 03:40:00|5160.2|5148.2|5165.7|5153.7|5170.7|5158.7|5160.2|5148.2|0
1635911100000|2021-11-03 03:45:00|5167.2|5155.2|5160.2|5148.2|5167.7|5155.7|5158.2|5146.2|38
1635911400000|2021-11-03 03:50:00|5160.6|5148.6|5166|5154|5170.4|5158.4|5158.4|5146.4|69
1635911700000|2021-11-03 03:55:00|5166.5|5154.5|5165|5153|5167|5155|5159.5|5147.5|18
1635912000000|2021-11-03 04:00:00|5164.8|5152.8|5176.2|5164.2|5181.2|5169.2|5164.8|5152.8|8
1635912300000|2021-11-03 04:05:00|5176.5|5164.5|5179|5167|5179.5|5167.5|5171.8|5159.8|60
1635912600000|2021-11-03 04:10:00|5178.6|5166.6|5173.6|5161.6|5179.3|5167.3|5167.9|5151.9|15
1635912900000|2021-11-03 04:15:00|5173.9|5161.9|5164.5|5152.5|5174.4|5162.4|5163.2|5151.2|2
1635913200000|2021-11-03 04:20:00|5164.2|5152.2|5163.5|5151.5|5166.2|5154.2|5162.5|5150.5|5
1635913500000|2021-11-03 04:25:00|5163.8|5151.8|5152.2|5136.2|5163.8|5151.8|5148.2|5135.9|1
1635921000000|2021-11-03 06:30:00|5187.3|5167.3|5232.9|5220.9|5238.1|5226.1|5187.3|5167.3|158
1635921300000|2021-11-03 06:35:00|5233.6|5221.6|5227.6|5215.6|5235.6|5223.6|5224.8|5212.8|113
1635921600000|2021-11-03 06:40:00|5228.1|5216.1|5228.5|5216.5|5231.2|5219.2|5223.3|5211.3|38
1635921900000|2021-11-03 06:45:00|5229.5|5217.5|5222.8|5210.8|5230.2|5218.2|5215.5|5203.5|77
1635922200000|2021-11-03 06:50:00|5222.7|5210.7|5224.8|5212.8|5228.5|5216.5|5219.8|5207.8|41
1635922500000|2021-11-03 06:55:00|5224.5|5212.5|5228.6|5216.6|5233.7|5221.7|5221|5205|20
1635922800000|2021-11-03 07:00:00|5228.9|5216.9|5219.4|5207.4|5228.9|5216.9|5219.4|5207.4|0
1635923100000|2021-11-03 07:05:00|5214.6|5202.6|5207.7|5195.7|5222.1|5210.1|5202.4|5190.4|14
1635923400000|2021-11-03 07:10:00|5207.3|5195.3|5211.9|5199.9|5212.9|5200.9|5203.5|5191.5|12
1635923700000|2021-11-03 07:15:00|5212.4|5200.4|5211.5|5199.5|5215.7|5203.7|5206.6|5194.6|27
1635924000000|2021-11-03 07:20:00|5211.1|5199.1|5209.3|5197.3|5213|5201|5208.3|5196.3|18
1635924300000|2021-11-03 07:25:00|5209.8|5197.8|5211.3|5199.3|5211.6|5199.6|5206|5194|52
1635924600000|2021-11-03 07:30:00|5210.8|5198.8|5205.7|5193.7|5210.9|5198.9|5203.2|5191.2|7
1635924900000|2021-11-03 07:35:00|5206.7|5194.7|5198.9|5186.9|5208.6|5196.6|5196.2|5184.2|29
1635925200000|2021-11-03 07:40:00|5198|5186|5196.4|5184.4|5200.9|5188.9|5194.9|5182.9|3
1635925500000|2021-11-03 07:45:00|5196.9|5184.9|5198.2|5186.2|5208.5|5196.5|5196.4|5184.4|20
1635925800000|2021-11-03 07:50:00|5198.6|5186.6|5200.3|5188.3|5201.7|5189.7|5192.7|5180.7|44
1635926100000|2021-11-03 07:55:00|5199.3|5187.3|5186.9|5174.9|5199.3|5187.3|5185.9|5173.9|25
1635926400000|2021-11-03 08:00:00|5186.8|5174.8|5197.6|5185.6|5199|5187|5186.3|5174.3|3
1635926700000|2021-11-03 08:05:00|5198.1|5186.1|5194|5182|5202.3|5190.3|5190.4|5178.4|40
1635927000000|2021-11-03 08:10:00|5193.6|5181.6|5190.7|5178.7|5193.9|5181.9|5189.9|5177.9|43
1635927300000|2021-11-03 08:15:00|5190.6|5178.6|5191.2|5179.2|5191.6|5179.6|5189.9|5177.9|14
1635927600000|2021-11-03 08:20:00|5190.9|5178.9|5200.9|5188.9|5201.2|5189.2|5189.9|5177.9|28
1635927900000|2021-11-03 08:25:00|5200.4|5188.4|5204.8|5192.8|5206|5194|5198.5|5186.5|47
1635928200000|2021-11-03 08:30:00|5205|5193|5207.5|5195.5|5209.2|5197.2|5200.5|5188.5|51
1635928500000|2021-11-03 08:35:00|5208.2|5196.2|5212|5200|5212.1|5200.1|5205.5|5193.5|24
1635928800000|2021-11-03 08:40:00|5212.1|5200.1|5208.1|5196.1|5212.1|5200.1|5204.8|5192.8|14
1635929100000|2021-11-03 08:45:00|5207.6|5195.6|5209.6|5197.6|5210.9|5198.9|5207.6|5195.6|0
1635929400000|2021-11-03 08:50:00|5210.1|5198.1|5208.2|5196.2|5210.4|5198.4|5205.7|5193.7|0
1635929700000|2021-11-03 08:55:00|5208.6|5196.6|5202|5190|5208.7|5196.7|5197.3|5185.3|63
1635930000000|2021-11-03 09:00:00|5201.3|5189.3|5202.8|5190.8|5208|5196|5200.5|5188.5|81
1635930300000|2021-11-03 09:05:00|5202.4|5190.4|5196.6|5184.6|5202.4|5190.4|5196.2|5184.2|15
1635930600000|2021-11-03 09:10:00|5196.2|5184.2|5190.6|5178.6|5199.6|5187.6|5187.6|5175.6|14
1635930900000|2021-11-03 09:15:00|5191.1|5179.1|5195.2|5183.2|5195.9|5183.9|5188.6|5176.6|5
1635931200000|2021-11-03 09:20:00|5194.9|5182.9|5202.7|5190.7|5202.7|5190.7|5194.7|5182.7|6
1635931500000|2021-11-03 09:25:00|5202|5190|5197.3|5185.3|5202.7|5190.7|5197.3|5185.3|19
1635931800000|2021-11-03 09:30:00|5197.7|5185.7|5200|5188|5202.9|5190.9|5194.8|5182.8|14
1635932100000|2021-11-03 09:35:00|5200.3|5188.3|5220.3|5208.3|5220.3|5208.3|5200|5188|59
1635932400000|2021-11-03 09:40:00|5220.6|5208.6|5217.5|5205.5|5222|5210|5215.9|5203.9|83
1635932700000|2021-11-03 09:45:00|5217.9|5205.9|5218.4|5206.4|5219.8|5207.8|5216.5|5204.5|19
1635933000000|2021-11-03 09:50:00|5217.9|5205.9|5214.1|5202.1|5218.7|5206.7|5212.6|5200.6|45
1635933300000|2021-11-03 09:55:00|5213.9|5201.9|5219.8|5207.8|5221.5|5209.5|5211.9|5199.9|90
1635993000000|2021-11-04 02:30:00|5166|5146|5166|5146|5166|5146|5166|5146|0
1635993600000|2021-11-04 02:40:00|5165.9|5145.9|5165.9|5145.9|5165.9|5145.9|5165.9|5145.9|0
1635995400000|2021-11-04 03:10:00|5165.8|5145.8|5165.8|5145.8|5165.8|5145.8|5165.8|5145.8|0
1635997200000|2021-11-04 03:40:00|5165.7|5145.7|5165.7|5145.7|5165.7|5145.7|5165.7|5145.7|0
1635999000000|2021-11-04 04:10:00|5165.6|5145.6|5165.6|5145.6|5165.6|5145.6|5165.6|5145.6|0
1636007400000|2021-11-04 06:30:00|5165.2|5145.2|5165.2|5145.2|5165.2|5145.2|5165.2|5145.2|0
1636007700000|2021-11-04 06:35:00|5165.1|5145.1|5165.1|5145.1|5165.1|5145.1|5165.1|5145.1|0
1636009500000|2021-11-04 07:05:00|5165|5145|5165|5145|5165|5145|5165|5145|0
1636011300000|2021-11-04 07:35:00|5164.9|5144.9|5164.9|5144.9|5164.9|5144.9|5164.9|5144.9|0
1636013100000|2021-11-04 08:05:00|5164.8|5144.8|5164.8|5144.8|5164.8|5144.8|5164.8|5144.8|0
1636014900000|2021-11-04 08:35:00|5164.7|5144.7|5164.7|5144.7|5164.7|5144.7|5164.7|5144.7|0
1636016700000|2021-11-04 09:05:00|5164.6|5144.6|5164.6|5144.6|5164.6|5144.6|5164.6|5144.6|0
1636018200000|2021-11-04 09:30:00|5164.5|5144.5|5164.5|5144.5|5164.5|5144.5|5164.5|5144.5|0
1636079400000|2021-11-05 02:30:00|5026.6|5010.6|5038.1|5026.1|5040.6|5028.6|5022|5009.1|84
1636079700000|2021-11-05 02:35:00|5037.6|5025.6|5048.3|5036.3|5049.1|5037.1|5031.5|5019.5|43
1636080000000|2021-11-05 02:40:00|5048.5|5036.5|5041.4|5029.4|5054.9|5042.9|5038.7|5026.7|69
1636080300000|2021-11-05 02:45:00|5041.8|5029.8|5045.3|5033.3|5047.2|5035.2|5039.1|5027.1|40
1636080600000|2021-11-05 02:50:00|5044.8|5032.8|5051|5039|5051|5039|5042.3|5030.3|15
1636080900000|2021-11-05 02:55:00|5051.7|5039.7|5044.9|5032.9|5053.5|5041.5|5044.3|5032.3|6
1636081200000|2021-11-05 03:00:00|5044.4|5032.4|5042.5|5030.5|5048.9|5036.9|5042.5|5030.5|16
1636081500000|2021-11-05 03:05:00|5042.8|5030.8|5051|5039|5052.9|5040.9|5042.5|5030.5|4
1636081800000|2021-11-05 03:10:00|5050.6|5038.6|5055.4|5043.4|5056.1|5044.1|5047.7|5035.7|27
1636082100000|2021-11-05 03:15:00|5055.9|5043.9|5051|5039|5056.1|5044.1|5048.9|5036.9|5
1636082400000|2021-11-05 03:20:00|5051.7|5039.7|5049.6|5037.6|5055.5|5043.5|5046.1|5034.1|19
1636082700000|2021-11-05 03:25:00|5049.9|5037.9|5043.9|5031.9|5050.6|5038.6|5043.5|5031.5|32
1636083000000|2021-11-05 03:30:00|5043.7|5031.7|5044.9|5032.9|5046.5|5034.5|5043.5|5031.5|26
1636083300000|2021-11-05 03:35:00|5046.2|5034.2|5047|5035|5048.8|5036.8|5045.5|5033.5|19
1636083600000|2021-11-05 03:40:00|5047.2|5035.2|5046.9|5034.9|5048.8|5036.8|5046.7|5034.7|16
1636083900000|2021-11-05 03:45:00|5047.1|5035.1|5047|5035|5047.7|5035.7|5046.9|5034.9|10
1636084200000|2021-11-05 03:50:00|5047.4|5035.4|5049.8|5037.8|5053.5|5041.5|5046.3|5034.3|7
1636084500000|2021-11-05 03:55:00|5049.6|5037.6|5049.8|5037.8|5049.8|5037.8|5048.1|5036.1|0
1636084800000|2021-11-05 04:00:00|5049.4|5037.4|5049.4|5037.4|5050.5|5038.5|5048.9|5036.9|0
1636085100000|2021-11-05 04:05:00|5048.7|5036.7|5049.2|5037.2|5050.1|5038.1|5048.7|5036.7|1
1636085400000|2021-11-05 04:10:00|5049.4|5037.4|5049|5037|5049.4|5037.4|5048.3|5036.3|7
1636085700000|2021-11-05 04:15:00|5048.7|5036.7|5048.7|5036.7|5048.9|5036.9|5047.6|5035.6|2
1636086000000|2021-11-05 04:20:00|5049.1|5037.1|5046.2|5034.2|5049.1|5037.1|5044.9|5032.9|8
1636086300000|2021-11-05 04:25:00|5046.4|5034.4|5052.4|5040.4|5055.3|5043.3|5046.2|5034.2|12
1636093800000|2021-11-05 06:30:00|5045|5033|5048.8|5036.8|5054.7|5042.7|5041.4|5029.4|35
1636094100000|2021-11-05 06:35:00|5049.3|5037.3|5046.2|5034.2|5049.6|5037.6|5044.9|5032.9|7
1636094400000|2021-11-05 06:40:00|5046.6|5034.6|5041|5029|5046.9|5034.9|5041|5029|27
1636094700000|2021-11-05 06:45:00|5041.5|5029.5|5048.9|5036.9|5048.9|5036.9|5037.6|5025.6|50
1636095000000|2021-11-05 06:50:00|5050|5038|5062.8|5050.8|5064.9|5052.9|5049.7|5037.7|61
1636095300000|2021-11-05 06:55:00|5063.3|5051.3|5062.6|5050.6|5064|5052|5057.6|5045.6|28
1636095600000|2021-11-05 07:00:00|5064|5052|5059.1|5047.1|5067.6|5055.6|5054.6|5042.6|33
1636095900000|2021-11-05 07:05:00|5058.9|5046.9|5059.2|5047.2|5060.3|5048.3|5054.9|5042.9|4
1636096200000|2021-11-05 07:10:00|5059.6|5047.6|5058.2|5046.2|5060.2|5048.2|5055.2|5043.2|0
1636096500000|2021-11-05 07:15:00|5056.2|5044.2|5060.8|5048.8|5062.7|5050.7|5055.2|5043.2|5
1636096800000|2021-11-05 07:20:00|5061.4|5049.4|5069.1|5057.1|5070.1|5058.1|5060.8|5048.8|31
1636097100000|2021-11-05 07:25:00|5069.3|5057.3|5064.2|5052.2|5069.8|5057.8|5062.2|5050.2|24
1636097400000|2021-11-05 07:30:00|5064.1|5052.1|5066.3|5054.3|5067|5055|5062.4|5050.4|56
1636097700000|2021-11-05 07:35:00|5066.5|5054.5|5064.9|5052.9|5067|5055|5064.9|5052.9|27
1636098000000|2021-11-05 07:40:00|5065.6|5053.6|5064.7|5052.7|5066.3|5054.3|5064.5|5052.5|6
1636098300000|2021-11-05 07:45:00|5064.9|5052.9|5061.3|5049.3|5065.1|5053.1|5060.3|5048.3|14
1636098600000|2021-11-05 07:50:00|5061|5049|5063.4|5051.4|5063.9|5051.9|5060.6|5048.6|17
1636098900000|2021-11-05 07:55:00|5063.7|5051.7|5061.1|5049.1|5065.3|5053.3|5061.1|5049.1|37
1636099200000|2021-11-05 08:00:00|5060.6|5048.6|5059.9|5047.9|5060.6|5048.6|5057.6|5045.6|17
1636099500000|2021-11-05 08:05:00|5059.6|5047.6|5068.9|5056.9|5069|5057|5059.2|5047.2|27
1636099800000|2021-11-05 08:10:00|5068.4|5056.4|5067|5055|5068.9|5056.9|5064.6|5052.6|64
1636100100000|2021-11-05 08:15:00|5067.3|5055.3|5072.7|5060.7|5074.4|5062.4|5067.3|5055.3|59
1636100400000|2021-11-05 08:20:00|5072.4|5060.4|5070.2|5058.2|5073.9|5061.9|5068.8|5056.8|1
1636100700000|2021-11-05 08:25:00|5069.7|5057.7|5061.8|5049.8|5070.2|5058.2|5060.8|5048.8|13
1636101000000|2021-11-05 08:30:00|5061.1|5049.1|5065|5053|5065|5053|5058.1|5046.1|9
1636101300000|2021-11-05 08:35:00|5065.9|5053.9|5063.9|5051.9|5066.7|5054.7|5062.4|5050.4|13
1636101600000|2021-11-05 08:40:00|5064.3|5052.3|5066.4|5054.4|5067.8|5055.8|5061.3|5049.3|11
1636101900000|2021-11-05 08:45:00|5064.9|5052.9|5064.1|5052.1|5064.9|5052.9|5062.3|5050.3|6
1636102200000|2021-11-05 08:50:00|5064.3|5052.3|5054|5042|5064.3|5052.3|5053.7|5041.7|24
1636102500000|2021-11-05 08:55:00|5053.7|5041.7|5056.7|5044.7|5062.4|5050.4|5052.6|5040.6|20
1636102800000|2021-11-05 09:00:00|5056.5|5044.5|5054.1|5042.1|5057.8|5045.8|5054|5042|5
1636103100000|2021-11-05 09:05:00|5054.3|5042.3|5054.5|5042.5|5057.2|5045.2|5053.8|5041.8|2
1636103400000|2021-11-05 09:10:00|5054.2|5042.2|5053.5|5041.5|5057.5|5045.5|5053.5|5041.5|10
1636103700000|2021-11-05 09:15:00|5054|5042|5053.1|5041.1|5056.6|5044.6|5052.1|5040.1|4
1636104000000|2021-11-05 09:20:00|5052.4|5040.4|5052|5040|5053.1|5041.1|5052|5040|1
1636104300000|2021-11-05 09:25:00|5052.2|5040.2|5058.1|5046.1|5060.1|5048.1|5051.1|5039.1|14
1636104600000|2021-11-05 09:30:00|5057.8|5045.8|5052.1|5040.1|5058.1|5046.1|5051.4|5039.4|9
1636104900000|2021-11-05 09:35:00|5052|5040|5047.9|5035.9|5052.3|5040.3|5047.5|5035.5|65
1636105200000|2021-11-05 09:40:00|5047.7|5035.7|5046|5034|5048.9|5036.9|5043.6|5031.6|11
1636105500000|2021-11-05 09:45:00|5045.9|5033.9|5040.4|5028.4|5045.9|5033.9|5040.4|5028.4|85
1636105800000|2021-11-05 09:50:00|5039.9|5027.9|5034.7|5022.7|5039.9|5027.9|5031.3|5019.3|131
1636106100000|2021-11-05 09:55:00|5034.4|5022.4|5029|5017|5034.4|5022.4|5025.1|5013.1|360
1636338600000|2021-11-08 02:30:00|4913.1|4901.1|4940.6|4928.6|4946.2|4933.8|4899.3|4887.3|89
1636338900000|2021-11-08 02:35:00|4939.9|4927.9|4923.9|4911.9|4942.1|4930.1|4921.1|4909.1|43
1636339200000|2021-11-08 02:40:00|4924.2|4912.2|4932.6|4920.6|4933.4|4921.4|4920.4|4908.4|3
1636339500000|2021-11-08 02:45:00|4931.9|4919.9|4944.8|4932.8|4947.3|4935.3|4931.9|4919.9|38
1636339800000|2021-11-08 02:50:00|4944.6|4932.6|4937.9|4925.9|4946.3|4934.3|4936.8|4924.8|14
1636340100000|2021-11-08 02:55:00|4938.2|4926.2|4934.3|4922.3|4941.1|4929.1|4933.3|4921.3|14
1636340400000|2021-11-08 03:00:00|4935.1|4923.1|4942|4930|4942.5|4930.5|4932.1|4920.1|9
1636340700000|2021-11-08 03:05:00|4942.3|4930.3|4943.2|4931.2|4943.2|4931.2|4938.2|4926.2|5
1636341000000|2021-11-08 03:10:00|4944|4932|4945.2|4933.2|4945.8|4933.7|4940.4|4928.4|62
1636341300000|2021-11-08 03:15:00|4944.9|4932.9|4939.5|4927.5|4948.4|4936.4|4934.3|4922.3|88
1636341600000|2021-11-08 03:20:00|4939.8|4927.8|4937.2|4925.2|4945|4933|4935.2|4923.2|64
1636341900000|2021-11-08 03:25:00|4937.6|4925.6|4932.8|4920.8|4938.1|4926.1|4931.8|4919.8|115
1636342200000|2021-11-08 03:30:00|4932|4920|4926.6|4914.6|4933.1|4921.1|4925.7|4913.7|40
1636342500000|2021-11-08 03:35:00|4927.6|4915.6|4931.6|4919.6|4932.1|4920.1|4926.8|4914.8|32
1636342800000|2021-11-08 03:40:00|4932.1|4920.1|4933.3|4921.3|4934.3|4922.3|4931.6|4919.6|1
1636343100000|2021-11-08 03:45:00|4932.3|4920.3|4928.7|4916.7|4932.3|4920.3|4928.7|4916.7|0
1636343400000|2021-11-08 03:50:00|4929|4917|4931.8|4919.8|4933|4921|4929|4917|7
1636343700000|2021-11-08 03:55:00|4932.3|4920.3|4932.7|4920.7|4933.2|4921.2|4931.5|4919.5|12
1636344000000|2021-11-08 04:00:00|4932.9|4920.9|4932.5|4920.5|4932.9|4920.9|4931.7|4919.7|11
1636344300000|2021-11-08 04:05:00|4932.4|4920.4|4945.9|4933.9|4946.7|4934.7|4931.7|4919.7|16
1636344600000|2021-11-08 04:10:00|4946.4|4934.4|4947.7|4935.7|4947.7|4935.7|4941.7|4929.7|47
1636344900000|2021-11-08 04:15:00|4947.9|4935.9|4949.6|4937.6|4949.6|4937.6|4945.2|4933.2|22
1636345200000|2021-11-08 04:20:00|4952.1|4940.1|4973.1|4961.1|4973.1|4961.1|4950.8|4938.8|41
1636345500000|2021-11-08 04:25:00|4975.3|4963.3|4968.9|4956.9|4976.1|4964.1|4956.2|4944.2|61
1636353000000|2021-11-08 06:30:00|4998.6|4986.6|4984.9|4972.9|5003.3|4991.3|4984.4|4972.4|82
1636353300000|2021-11-08 06:35:00|4985.4|4973.4|4994.6|4982.6|4994.6|4982.6|4976.9|4964.9|8
1636353600000|2021-11-08 06:40:00|4994.8|4982.8|4984.1|4972.1|4994.8|4982.8|4983.5|4971.5|0
1636353900000|2021-11-08 06:45:00|4984.3|4972.3|4970.8|4958.8|4984.8|4972.8|4966.3|4954.3|24
1636354200000|2021-11-08 06:50:00|4971|4959|4976.2|4964.2|4978|4966|4959.3|4947.3|17
1636354500000|2021-11-08 06:55:00|4976|4964|4980|4968|4987.2|4975.2|4973|4961|11
1636354800000|2021-11-08 07:00:00|4979|4967|4980.4|4968.4|4983.2|4971.2|4976|4964|5
1636355100000|2021-11-08 07:05:00|4979.2|4967.2|4985.5|4973.5|4993.5|4981.5|4978.9|4966.9|10
1636355400000|2021-11-08 07:10:00|4986|4974|4983.1|4971.1|4986.7|4974.7|4982.1|4970.1|6
1636355700000|2021-11-08 07:15:00|4982.9|4970.9|4980.6|4968.6|4985.6|4973.6|4978.4|4966.4|0
1636356000000|2021-11-08 07:20:00|4981.1|4969.1|4979.8|4967.8|4982.4|4970.4|4977.1|4965.1|40
1636356300000|2021-11-08 07:25:00|4980.4|4968.4|4981.6|4969.6|4984.3|4972.3|4980.4|4968.4|6
1636356600000|2021-11-08 07:30:00|4979.8|4967.8|4967.8|4955.8|4980.1|4968.1|4962.6|4950.6|4
1636356900000|2021-11-08 07:35:00|4968.1|4956.1|4968.3|4956.3|4971.6|4959.6|4964|4952|0
1636357200000|2021-11-08 07:40:00|4968.8|4956.8|4967.7|4955.7|4970.5|4958.5|4964.2|4952.2|16
1636357500000|2021-11-08 07:45:00|4967.9|4955.9|4974.6|4962.6|4976.1|4964.1|4967.9|4955.9|4
1636357800000|2021-11-08 07:50:00|4974.1|4962.1|4970.4|4958.4|4974.6|4962.6|4968.4|4956.4|2
1636358100000|2021-11-08 07:55:00|4971.1|4959.1|4978.3|4966.3|4982.1|4970.1|4970.4|4958.4|6
1636358400000|2021-11-08 08:00:00|4978.6|4966.6|4978.3|4966.3|4985.5|4973.5|4976.5|4964.5|24
1636358700000|2021-11-08 08:05:00|4977.8|4965.8|4982.8|4970.8|4984.3|4972.3|4976.5|4964.5|7
1636359000000|2021-11-08 08:10:00|4985|4973|4985|4973|4985.5|4973.5|4979.2|4967.2|3
1636359300000|2021-11-08 08:15:00|4984.5|4972.5|4981.9|4969.9|4988.9|4976.9|4980.1|4968.1|58
1636359600000|2021-11-08 08:20:00|4982.1|4970.1|4980.9|4968.9|4982.1|4970.1|4975.4|4963.4|32
1636359900000|2021-11-08 08:25:00|4980.4|4968.4|4984.4|4972.4|4987|4975|4979.9|4967.9|51
1636360200000|2021-11-08 08:30:00|4983.9|4971.9|4990.4|4978.4|4994.9|4982.9|4983.9|4971.9|19
1636360500000|2021-11-08 08:35:00|4989.6|4977.6|4994.9|4982.9|4995.8|4983.8|4984.1|4972.1|4
1636360800000|2021-11-08 08:40:00|4994.6|4982.6|4988.1|4976.1|4994.8|4982.8|4986.8|4974.8|6
1636361100000|2021-11-08 08:45:00|4988.6|4976.6|4993.5|4981.5|4994.3|4982.3|4988|4976|14
1636361400000|2021-11-08 08:50:00|4994|4982|4988.3|4976.3|4994|4982|4984.3|4972.3|1
1636361700000|2021-11-08 08:55:00|4988|4976|4992|4980|4993.8|4981.8|4987.7|4975.7|47
1636362000000|2021-11-08 09:00:00|4991.8|4979.8|4998|4986|5000.2|4988.2|4989.8|4977.8|21
1636362300000|2021-11-08 09:05:00|4998.5|4986.5|4997.2|4985.2|5007.7|4995.7|4993|4981|1
1636362600000|2021-11-08 09:10:00|4998.2|4986.2|4997.4|4985.4|5000.2|4988.2|4995.7|4983.7|0
1636362900000|2021-11-08 09:15:00|4998.2|4986.2|5011.2|4999.2|5012.2|5000.2|4998.2|4986.2|7
1636363200000|2021-11-08 09:20:00|5011.1|4999.1|5013.6|5001.6|5016|5004|5009.1|4997.1|4
1636363500000|2021-11-08 09:25:00|5013.3|5001.3|5016.8|5004.8|5017.6|5005.6|5013.1|5001.1|9
1636363800000|2021-11-08 09:30:00|5017.3|5005.3|5019.6|5007.6|5021|5009|5014.8|5002.8|7
1636364100000|2021-11-08 09:35:00|5019.3|5007.3|5018.3|5006.3|5025.5|5013.5|5015.8|5003.8|7
1636364400000|2021-11-08 09:40:00|5018.5|5006.5|5019.8|5007.8|5020.8|5008.8|5015|5003|12
1636364700000|2021-11-08 09:45:00|5020.3|5008.3|5023.7|5011.7|5024.5|5012.5|5017.8|5005.8|13
1636365000000|2021-11-08 09:50:00|5023.5|5011.5|5032.5|5020.5|5033.5|5021.5|5021|5009|56
1636365300000|2021-11-08 09:55:00|5031.7|5019.7|5022.5|5010.5|5034.5|5022.5|5019.5|5007.5|108
1636425000000|2021-11-09 02:30:00|4937.2|4925.2|4930.7|4918.7|4941|4929|4925.9|4913.9|236
1636425300000|2021-11-09 02:35:00|4930.4|4918.4|4923.1|4911.1|4930.4|4918.4|4918.7|4906.7|94
1636425600000|2021-11-09 02:40:00|4922.9|4910.9|4929.9|4917.9|4930.1|4918.1|4922.9|4910.9|30
1636425900000|2021-11-09 02:45:00|4929.6|4917.6|4933.6|4921.6|4934.8|4922.8|4926.6|4914.6|37
1636426200000|2021-11-09 02:50:00|4934.3|4922.3|4933.1|4921.1|4940.3|4928.3|4931.1|4919.1|36
1636426500000|2021-11-09 02:55:00|4932.8|4920.8|4932.8|4920.8|4938.6|4926.6|4931.3|4919.3|31
1636426800000|2021-11-09 03:00:00|4933.1|4921.1|4925.8|4913.8|4933.3|4921.3|4924|4912|32
1636427100000|2021-11-09 03:05:00|4925.3|4913.3|4925.5|4913.5|4931|4919|4924.5|4912.5|15
1636427400000|2021-11-09 03:10:00|4925.2|4913.2|4922.5|4910.5|4926.5|4914.5|4918.5|4906.5|73
1636427700000|2021-11-09 03:15:00|4922|4910|4909.2|4897.2|4927.7|4915.7|4906.2|4894.2|78
1636428000000|2021-11-09 03:20:00|4908.9|4896.9|4911.6|4899.6|4913.1|4901.1|4906.2|4894.2|80
1636428300000|2021-11-09 03:25:00|4911.9|4899.9|4917.6|4905.6|4919.6|4907.6|4907.6|4895.6|152
1636428600000|2021-11-09 03:30:00|4917.9|4905.9|4918.8|4906.8|4923.4|4911.4|4917.1|4905.1|12
1636428900000|2021-11-09 03:35:00|4918.1|4906.1|4922.6|4910.6|4922.8|4910.8|4917.6|4905.6|14
1636429200000|2021-11-09 03:40:00|4922.8|4910.8|4914.8|4902.8|4923.8|4911.8|4914.8|4902.8|128
1636429500000|2021-11-09 03:45:00|4915.3|4903.3|4908.8|4896.8|4917.5|4905.5|4908|4896|58
1636429800000|2021-11-09 03:50:00|4908|4896|4909.7|4897.7|4909.7|4897.7|4906.7|4894.7|23
1636430100000|2021-11-09 03:55:00|4909.2|4897.2|4907.7|4895.7|4909.7|4897.7|4906.7|4894.7|4
1636430400000|2021-11-09 04:00:00|4907.2|4895.2|4910.4|4898.4|4911.2|4899.2|4907|4895|25
1636430700000|2021-11-09 04:05:00|4909.9|4897.9|4894.6|4882.6|4909.9|4897.9|4894.6|4882.6|53
1636431000000|2021-11-09 04:10:00|4895.1|4883.1|4892.9|4880.9|4896.1|4884.1|4892.6|4880.6|19
1636431300000|2021-11-09 04:15:00|4893.1|4881.1|4886.1|4874.1|4893.1|4881.1|4886.1|4874.1|45
1636431600000|2021-11-09 04:20:00|4885.6|4873.6|4886.5|4874.5|4892.6|4880.6|4885.1|4873.1|18
1636431900000|2021-11-09 04:25:00|4888.3|4876.3|4895|4883|4903|4890.8|4888.3|4876.3|19
1636439400000|2021-11-09 06:30:00|4888.9|4876.9|4857.1|4845.1|4898.9|4886.9|4845.1|4832.3|92
1636439700000|2021-11-09 06:35:00|4856.8|4844.8|4837.1|4825.1|4858.6|4844.8|4835.3|4823.3|123
1636440000000|2021-11-09 06:40:00|4836.8|4824.8|4842.6|4830.6|4846.1|4834.1|4834.1|4822.1|26
1636440300000|2021-11-09 06:45:00|4843.6|4831.6|4856.3|4844.3|4857.5|4845.5|4843.3|4831.3|15
1636440600000|2021-11-09 06:50:00|4855.8|4843.8|4853.2|4841.2|4868.5|4856.5|4852.7|4840.7|64
1636440900000|2021-11-09 06:55:00|4853|4841|4847.4|4835.4|4856.5|4844.2|4846.7|4834.7|20
1636441200000|2021-11-09 07:00:00|4847.7|4835.7|4850.7|4838.7|4850.7|4838.7|4845.2|4833.2|21
1636441500000|2021-11-09 07:05:00|4850.9|4838.9|4833.9|4821.9|4850.9|4838.9|4833.1|4821.1|79
1636441800000|2021-11-09 07:10:00|4833.4|4821.4|4836.6|4824.6|4837.6|4825.6|4831.3|4819.3|42
1636442100000|2021-11-09 07:15:00|4835.6|4823.6|4836.3|4824.3|4837.8|4825.8|4832.5|4820.5|59
1636442400000|2021-11-09 07:20:00|4838.8|4826.8|4835.5|4823.5|4839.6|4827.6|4834|4822|40
1636442700000|2021-11-09 07:25:00|4836.3|4824.3|4836.2|4824.2|4838.3|4826.3|4834.8|4822.8|37
1636443000000|2021-11-09 07:30:00|4836|4824|4851.9|4839.9|4852.9|4840.9|4835.2|4823.2|136
1636443300000|2021-11-09 07:35:00|4853.2|4841.2|4856.6|4844.6|4863.9|4851.9|4851.9|4839.9|24
1636443600000|2021-11-09 07:40:00|4856.9|4844.9|4873.6|4861.6|4873.9|4861.9|4856.6|4844.6|14
1636443900000|2021-11-09 07:45:00|4874.1|4862.1|4892.8|4880.8|4892.8|4880.8|4871.9|4859.9|18
1636444200000|2021-11-09 07:50:00|4892.6|4880.6|4891.1|4879.1|4899.9|4887.9|4881|4869|42
1636444500000|2021-11-09 07:55:00|4890.3|4878.3|4888.3|4876.3|4891.3|4879.3|4886.5|4874.5|3
1636444800000|2021-11-09 08:00:00|4887.8|4875.8|4883|4871|4888.8|4876.8|4881|4869|4
1636445100000|2021-11-09 08:05:00|4882.7|4870.7|4889.5|4877.5|4891.5|4879.5|4882|4870|2
1636445400000|2021-11-09 08:10:00|4889.2|4877.2|4899.7|4887.7|4900.2|4888.2|4886.7|4874.7|71
1636445700000|2021-11-09 08:15:00|4899.9|4887.9|4894.9|4882.9|4899.9|4887.9|4893.6|4881.6|55
1636446000000|2021-11-09 08:20:00|4895.6|4883.6|4897.1|4885.1|4897.4|4885.4|4895.6|4883.6|32
1636446300000|2021-11-09 08:25:00|4896.9|4884.9|4901.8|4889.8|4905.9|4893.9|4890.1|4878.1|47
1636446600000|2021-11-09 08:30:00|4902.1|4890.1|4898.1|4886.1|4902.1|4890.1|4896.8|4884.8|34
1636446900000|2021-11-09 08:35:00|4897.3|4885.3|4899.5|4887.5|4899.5|4887.5|4896.5|4884.5|30
1636447200000|2021-11-09 08:40:00|4898.8|4886.8|4885.3|4873.3|4898.8|4886.8|4884.2|4872.2|49
1636447500000|2021-11-09 08:45:00|4885|4873|4894.2|4882.2|4894.5|4882.5|4880.2|4868.2|20
1636447800000|2021-11-09 08:50:00|4894.5|4882.5|4893|4881|4895|4883|4889.4|4877.4|33
1636448100000|2021-11-09 08:55:00|4894.5|4882.5|4892.9|4880.9|4898.5|4886.5|4891.7|4879.7|23
1636448400000|2021-11-09 09:00:00|4893.4|4881.4|4907.9|4895.9|4914.4|4902.4|4891.7|4879.7|68
1636448700000|2021-11-09 09:05:00|4907.7|4895.7|4910.1|4898.1|4911.4|4899.4|4904.2|4892.2|41
1636449000000|2021-11-09 09:10:00|4909.9|4897.9|4911.9|4899.9|4912.9|4900.9|4909.9|4897.9|54
1636449300000|2021-11-09 09:15:00|4911.6|4899.6|4914.1|4902.1|4915.1|4903.1|4903.6|4891.6|62
1636449600000|2021-11-09 09:20:00|4914.3|4902.3|4896.8|4884.8|4915.6|4903.6|4896.3|4884.3|29
1636449900000|2021-11-09 09:25:00|4897|4885|4909|4897|4909.3|4897.3|4896.3|4884.3|6
1636450200000|2021-11-09 09:30:00|4909.8|4897.8|4904.2|4892.2|4915.2|4903.2|4904.2|4892.2|17
1636450500000|2021-11-09 09:35:00|4904.7|4892.7|4911.5|4899.5|4915.8|4903.8|4903.9|4891.9|19
1636450800000|2021-11-09 09:40:00|4911.8|4899.8|4920|4908|4920|4908|4908.7|4896.7|43
1636451100000|2021-11-09 09:45:00|4920.2|4908.2|4915.7|4903.7|4930.5|4918.5|4915.7|4903.7|16
1636451400000|2021-11-09 09:50:00|4916.2|4904.2|4912.1|4900.1|4918.4|4906.4|4910.2|4898.2|1
1636451700000|2021-11-09 09:55:00|4912.4|4900.4|4920.2|4904.2|4928.2|4916.2|4906.8|4894.8|190
1636511400000|2021-11-10 02:30:00|4964.7|4952.7|4944.1|4932.1|4969|4956.2|4941.6|4929.6|160
1636511700000|2021-11-10 02:35:00|4943.1|4931.1|4946|4934|4957.1|4944.9|4936.5|4924.5|6
1636512000000|2021-11-10 02:40:00|4947|4935|4962.8|4950.8|4963.7|4951.7|4947|4935|40
1636512300000|2021-11-10 02:45:00|4963.8|4951.8|4976.8|4964.8|4978.4|4966.4|4963.4|4951.4|62
1636512600000|2021-11-10 02:50:00|4976.6|4964.6|4962.8|4950.8|4976.8|4964.8|4959|4947|4
1636512900000|2021-11-10 02:55:00|4963|4951|4943.5|4931.5|4966.8|4953|4940|4928|4
1636513200000|2021-11-10 03:00:00|4943.8|4931.8|4955.4|4943.4|4957.2|4945.2|4943.3|4931.3|48
1636513500000|2021-11-10 03:05:00|4955.9|4943.9|4957.9|4945.9|4957.9|4945.9|4948.9|4935.5|13
1636513800000|2021-11-10 03:10:00|4958.7|4946.7|4953.7|4941.7|4962.5|4950.5|4950.7|4938.7|16
1636514100000|2021-11-10 03:15:00|4953.9|4941.9|4959.6|4947.6|4963.1|4951.1|4950.7|4938.7|0
1636514400000|2021-11-10 03:20:00|4960.1|4948.1|4961.1|4949.1|4964.9|4952.9|4957.6|4945.6|17
1636514700000|2021-11-10 03:25:00|4961.9|4949.9|4962.2|4950.2|4964.8|4952.8|4954.9|4942.9|5
1636515000000|2021-11-10 03:30:00|4962|4950|4960.2|4948.2|4963.5|4951.5|4955.7|4943.7|0
1636515300000|2021-11-10 03:35:00|4960|4948|4962.9|4950.9|4964.6|4952.6|4958.7|4946.7|23
1636515600000|2021-11-10 03:40:00|4963.1|4951.1|4974.4|4962.4|4976.4|4964.4|4962.9|4950.9|33
1636515900000|2021-11-10 03:45:00|4974.9|4962.9|4982.1|4970.1|4982.8|4970.8|4969.6|4957.6|44
1636516200000|2021-11-10 03:50:00|4982.6|4970.6|4976.9|4964.9|4984.6|4972.6|4975.4|4963.4|56
1636516500000|2021-11-10 03:55:00|4976.7|4964.7|4970.6|4958.6|4976.7|4964.7|4963.9|4951.9|0
1636516800000|2021-11-10 04:00:00|4970.4|4958.4|4970.6|4958.6|4975.3|4963.3|4967.6|4955.6|28
1636517100000|2021-11-10 04:05:00|4970.8|4958.8|4966.6|4954.6|4971.1|4959.1|4966|4954|10
1636517400000|2021-11-10 04:10:00|4965.8|4953.8|4960.8|4948.8|4965.8|4953.8|4955.7|4943.7|8
1636517700000|2021-11-10 04:15:00|4961|4949|4959.1|4947.1|4963.7|4951.7|4957.2|4945.2|18
1636518000000|2021-11-10 04:20:00|4958|4946|4957.7|4945.7|4958.5|4946.5|4952.6|4940.6|22
1636518300000|2021-11-10 04:25:00|4957.2|4945.2|4954.3|4942.3|4960.1|4948.1|4946.1|4934.1|65
1636525800000|2021-11-10 06:30:00|4990.1|4974.1|4986|4974|4994.1|4982.1|4979.2|4967.1|11
1636526100000|2021-11-10 06:35:00|4985.7|4973.7|4990.1|4978.1|4996.2|4984.2|4984.9|4972.9|17
1636526400000|2021-11-10 06:40:00|4991.1|4979.1|5011|4999|5011|4999|4988.3|4974.9|118
1636526700000|2021-11-10 06:45:00|5011.3|4999.3|5011|4999|5015.7|5003.7|5004.8|4992.8|42
1636527000000|2021-11-10 06:50:00|5010.2|4998.2|5014.9|5002.9|5016.7|5004.7|5008.2|4996.2|14
1636527300000|2021-11-10 06:55:00|5014.4|5002.4|5011.6|4999.6|5015.7|5003.6|5010.3|4997.8|30
1636527600000|2021-11-10 07:00:00|5012.3|5000.3|5005.9|4993.9|5012.3|5000.3|5003.4|4991.4|26
1636527900000|2021-11-10 07:05:00|5006.2|4994.2|5007.5|4995.5|5009.9|4997.9|5004.7|4992.7|62
1636528200000|2021-11-10 07:10:00|5007.2|4995.2|5004.1|4992.1|5007.2|4995.2|5003.1|4991.1|29
1636528500000|2021-11-10 07:15:00|5004.6|4992.6|5003.8|4991.8|5005.9|4993.9|5002.6|4990.6|4
1636528800000|2021-11-10 07:20:00|5004.1|4992.1|5001.1|4989.1|5004.9|4992.9|4996.1|4984.1|40
1636529100000|2021-11-10 07:25:00|5001.5|4989.5|5005.3|4993.3|5005.3|4993.3|5001.5|4989.5|23
1636529400000|2021-11-10 07:30:00|5005.5|4993.5|5007|4995|5008|4996|5004|4992|48
1636529700000|2021-11-10 07:35:00|5007.3|4995.3|5006|4994|5008|4996|5004.2|4992.2|1
1636530000000|2021-11-10 07:40:00|5004.2|4992.2|5004.4|4992.4|5006|4994|5004.2|4992.2|1
1636530300000|2021-11-10 07:45:00|5004.2|4992.2|4992.6|4980.6|5004.2|4992.2|4989.6|4977.6|61
1636530600000|2021-11-10 07:50:00|4992.1|4980.1|4996.8|4984.8|4999.8|4987.8|4991.4|4979.4|0
1636530900000|2021-11-10 07:55:00|4997.1|4985.1|5000.8|4988.8|5000.8|4988.8|4991.3|4979.3|0
1636531200000|2021-11-10 08:00:00|5001.8|4989.8|5011.3|4999.3|5012.8|5000.8|5001.8|4989.8|10
1636531500000|2021-11-10 08:05:00|5011.8|4999.8|5019.2|5007.2|5019.2|5007.2|5010.6|4998.6|66
1636531800000|2021-11-10 08:10:00|5018.9|5006.9|5029.6|5017.6|5030.4|5018.4|5014.4|5002.4|157
1636532100000|2021-11-10 08:15:00|5029.4|5017.4|5037.4|5025.4|5038.7|5026.7|5029.4|5017.4|23
1636532400000|2021-11-10 08:20:00|5037.1|5025.1|5037.2|5025.2|5038.6|5026.6|5036.6|5024.6|26
1636532700000|2021-11-10 08:25:00|5037.4|5025.4|5037.6|5025.6|5038.6|5026.6|5036.4|5024.4|21
1636533000000|2021-11-10 08:30:00|5037.4|5025.4|5048.3|5036.3|5048.9|5036.9|5036.8|5024.8|34
1636533300000|2021-11-10 08:35:00|5049.1|5037.1|5046.5|5034.5|5050.1|5038.1|5043.4|5031.4|32
1636533600000|2021-11-10 08:40:00|5046.8|5034.8|5042.2|5030.2|5048.7|5036.7|5040.6|5028.6|10
1636533900000|2021-11-10 08:45:00|5041.9|5029.9|5035.4|5023.4|5046.2|5034.2|5033.4|5021.4|19
1636534200000|2021-11-10 08:50:00|5036.1|5024.1|5044.8|5032.8|5045.8|5033.8|5029.6|5017.6|64
1636534500000|2021-11-10 08:55:00|5045.3|5033.3|5047.2|5035.2|5050.2|5038.2|5043.3|5031.3|46
1636534800000|2021-11-10 09:00:00|5047.5|5035.5|5052.7|5040.7|5055|5043|5047.5|5029.6|19
1636535100000|2021-11-10 09:05:00|5052.6|5040.6|5051.2|5039.2|5055.2|5043.2|5047.4|5035.4|43
1636535400000|2021-11-10 09:10:00|5050.9|5038.9|5051|5039|5054.9|5042.9|5050|5038|42
1636535700000|2021-11-10 09:15:00|5050.5|5038.5|5062.3|5050.3|5062.5|5050.5|5048.1|5036.1|81
1636536000000|2021-11-10 09:20:00|5062.8|5050.8|5062.9|5050.9|5064.8|5052.8|5060.4|5048.4|53
1636536300000|2021-11-10 09:25:00|5063.1|5051.1|5051.6|5039.6|5064.4|5052.4|5050.1|5038.1|64
1636536600000|2021-11-10 09:30:00|5051.3|5039.3|5042.8|5030.8|5053.4|5041.4|5041.8|5029.8|52
1636536900000|2021-11-10 09:35:00|5042.7|5030.7|5051.2|5039.2|5053.9|5041.9|5042.7|5030.7|67
1636537200000|2021-11-10 09:40:00|5052.2|5040.2|5044.4|5032.4|5052.9|5040.9|5043.1|5031.1|10
1636537500000|2021-11-10 09:45:00|5043.9|5031.9|5052.9|5040.9|5054.1|5042.1|5043.9|5031.9|17
1636537800000|2021-11-10 09:50:00|5052.7|5040.7|5048.3|5036.3|5057.4|5045.4|5044.4|5032.4|32
1636538100000|2021-11-10 09:55:00|5048.5|5036.5|5047.8|5035.8|5050.7|5038.3|5036|5024|52
1636597800000|2021-11-11 02:30:00|5080.3|5068.3|5071.6|5059.6|5083.2|5071.2|5067|5053.3|40
1636598100000|2021-11-11 02:35:00|5070.9|5058.9|5055.5|5043.5|5070.9|5058.9|5051.9|5039.9|67
1636598400000|2021-11-11 02:40:00|5054.3|5042.3|5049.3|5037.3|5061.5|5049.5|5042.5|5030.5|31
1636598700000|2021-11-11 02:45:00|5049.6|5037.6|5051|5039|5056.4|5044.4|5048.3|5036.3|22
1636599000000|2021-11-11 02:50:00|5050.5|5038.5|5066.9|5054.9|5066.9|5054.9|5049.5|5037.5|25
1636599300000|2021-11-11 02:55:00|5067.1|5055.1|5058.5|5046.5|5067.4|5055.4|5052.4|5040.4|7
1636599600000|2021-11-11 03:00:00|5059|5047|5052.1|5040.1|5062|5050|5051.1|5039.1|5
1636599900000|2021-11-11 03:05:00|5052.4|5040.4|5055.2|5043.2|5057.7|5045.7|5049.9|5037.9|16
1636600200000|2021-11-11 03:10:00|5056.2|5044.2|5054.1|5042.1|5057.4|5045.4|5052.7|5040.7|41
1636600500000|2021-11-11 03:15:00|5053.6|5041.6|5069|5057|5069|5057|5053.1|5041.1|33
1636600800000|2021-11-11 03:20:00|5068.8|5056.8|5073.6|5061.6|5073.6|5061.6|5067|5055|5
1636601100000|2021-11-11 03:25:00|5073.4|5061.4|5068.8|5056.8|5073.6|5061.6|5066.4|5054.4|1
1636601400000|2021-11-11 03:30:00|5069|5057|5070.7|5058.7|5070.7|5058.7|5067.3|5055.3|10
1636601700000|2021-11-11 03:35:00|5071|5059|5084.6|5072.6|5091.5|5079.5|5071|5059|69
1636602000000|2021-11-11 03:40:00|5086.6|5074.6|5082.6|5070.6|5088.3|5076.3|5081.2|5069.2|21
1636602300000|2021-11-11 03:45:00|5078.3|5066.3|5080.2|5068.2|5083.3|5071.3|5077.8|5065.8|31
1636602600000|2021-11-11 03:50:00|5080.4|5068.4|5072.5|5060.5|5080.4|5068.4|5072.5|5060.5|56
1636602900000|2021-11-11 03:55:00|5072.1|5060.1|5059.4|5047.4|5072.5|5060.5|5058.9|5046.9|3
1636603200000|2021-11-11 04:00:00|5059.2|5047.2|5062.1|5050.1|5063.6|5051.6|5056.3|5044.3|2
1636603500000|2021-11-11 04:05:00|5062.9|5050.9|5060.6|5048.6|5065.2|5053.2|5060.1|5048.1|2
1636603800000|2021-11-11 04:10:00|5060.4|5048.4|5063.1|5051.1|5066.4|5054.4|5060.1|5048.1|1
1636604100000|2021-11-11 04:15:00|5062.1|5050.1|5058.3|5046.3|5062.6|5050.6|5057.8|5045.8|0
1636604400000|2021-11-11 04:20:00|5058.1|5046.1|5057.7|5045.7|5059.1|5047.1|5057.5|5045.5|0
1636604700000|2021-11-11 04:25:00|5058.3|5046.3|5061.2|5049.2|5065.9|5053.9|5058.3|5046.3|1
1636612200000|2021-11-11 06:30:00|5067.2|5055.2|5044.4|5032.4|5068.2|5056.2|5044.2|5032.2|57
1636612500000|2021-11-11 06:35:00|5044.6|5032.6|5049.9|5037.9|5049.9|5037.9|5043.4|5031.4|38
1636612800000|2021-11-11 06:40:00|5049.4|5037.4|5036.1|5024.1|5050.7|5038.7|5034.8|5022.8|32
1636613100000|2021-11-11 06:45:00|5035.6|5023.6|5019.4|5007.4|5037.3|5025.3|5015.5|5003.5|42
1636613400000|2021-11-11 06:50:00|5019.2|5007.2|4997.8|4985.8|5021.2|5009.2|4996|4984|39
1636613700000|2021-11-11 06:55:00|4997.5|4985.5|4996.3|4984.3|5002.5|4990.5|4987.7|4975.7|96
1636614000000|2021-11-11 07:00:00|4996.5|4984.5|4991.6|4979.6|5004.6|4992.6|4991.6|4979.6|38
1636614300000|2021-11-11 07:05:00|4991.3|4979.3|4959.8|4947.8|4991.3|4979.3|4959|4947|48
1636614600000|2021-11-11 07:10:00|4960.1|4948.1|4959.5|4947.5|4960.9|4948.9|4947.2|4935.2|76
1636614900000|2021-11-11 07:15:00|4961.9|4949.9|4964.5|4952.5|4964.5|4952.5|4961.4|4949.4|20
1636615200000|2021-11-11 07:20:00|4965.1|4953.1|4973.5|4961.5|4974|4962|4959.7|4947.7|120
1636615500000|2021-11-11 07:25:00|4974.5|4962.5|4963.8|4951.8|4975|4963|4963.2|4951.2|18
1636615800000|2021-11-11 07:30:00|4963.2|4951.2|4971.5|4959.5|4977.8|4965.8|4963|4951|62
1636616100000|2021-11-11 07:35:00|4971.8|4959.8|4973.5|4961.5|4977.7|4965.7|4971.3|4957.5|4
1636616400000|2021-11-11 07:40:00|4973|4961|4969.9|4957.9|4976.9|4964.9|4966.1|4954.1|15
1636616700000|2021-11-11 07:45:00|4969.4|4957.4|4967.3|4955.3|4971.7|4959.7|4964.9|4952.9|17
1636617000000|2021-11-11 07:50:00|4967.5|4955.5|4980|4968|4980|4968|4967.5|4955.5|33
1636617300000|2021-11-11 07:55:00|4980.2|4968.2|4980|4968|4987.4|4975.4|4979.4|4967.4|11
1636617600000|2021-11-11 08:00:00|4979.8|4967.8|4982.2|4970.2|4982.2|4970.2|4979.8|4967.8|1
1636617900000|2021-11-11 08:05:00|4980.7|4968.7|4967.6|4955.6|4981.2|4969.2|4967.6|4955.6|35
1636618200000|2021-11-11 08:10:00|4967.3|4955.3|4963.2|4951.2|4967.3|4955.3|4959.9|4947.9|104
1636618500000|2021-11-11 08:15:00|4962.7|4950.7|4962.4|4950.4|4963.4|4951.4|4960.6|4948.6|28
1636618800000|2021-11-11 08:20:00|4962.1|4950.1|4960.9|4948.9|4962.1|4950.1|4959.8|4947.8|55
1636619100000|2021-11-11 08:25:00|4960.6|4948.6|4967.6|4955.6|4967.9|4955.9|4954.2|4942.2|156
1636619400000|2021-11-11 08:30:00|4967.8|4955.8|4948.5|4936.5|4968.6|4956.6|4941.3|4929.3|118
1636619700000|2021-11-11 08:35:00|4948|4936|4958.5|4946.5|4958.5|4946.5|4943|4931|97
1636620000000|2021-11-11 08:40:00|4958.1|4946.1|4959.5|4947.5|4959.9|4947.9|4951.8|4939.8|63
1636620300000|2021-11-11 08:45:00|4959.7|4947.7|4953|4941|4961.3|4949.3|4953|4939.4|236
1636620600000|2021-11-11 08:50:00|4952.5|4940.5|4949|4937|4956.5|4944.5|4948.2|4936.2|69
1636620900000|2021-11-11 08:55:00|4948.5|4936.5|4947.9|4935.9|4951.2|4939.2|4947.9|4935.9|0
1636621200000|2021-11-11 09:00:00|4947.4|4935.4|4955.7|4943.7|4956|4944|4943.7|4931.7|30
1636621500000|2021-11-11 09:05:00|4955.5|4943.5|4984.9|4972.9|4987.9|4975.9|4952.9|4940.9|25
1636621800000|2021-11-11 09:10:00|4984.4|4972.4|4984.8|4972.8|4991|4979|4977.9|4965.9|294
1636622100000|2021-11-11 09:15:00|4984|4972|4976.1|4964.1|4984|4972|4963.1|4951.1|162
1636622400000|2021-11-11 09:20:00|4975.3|4963.3|4979.4|4967.4|4981.5|4969.5|4972|4960|18
1636622700000|2021-11-11 09:25:00|4978.7|4966.7|4986.6|4974.6|4986.7|4974.7|4976.4|4964.4|26
1636623000000|2021-11-11 09:30:00|4986.9|4974.9|4988.2|4976.2|4993.4|4981.4|4985.5|4973.5|10
1636623300000|2021-11-11 09:35:00|4986.2|4974.2|4984.4|4972.4|4990.7|4978.7|4980.4|4968.4|0
1636623600000|2021-11-11 09:40:00|4984.7|4972.7|4991.1|4979.1|4991.1|4979.1|4983.9|4971.9|21
1636623900000|2021-11-11 09:45:00|4990.6|4978.6|4989.3|4977.3|4994.6|4982.6|4983|4971|41
1636624200000|2021-11-11 09:50:00|4988.8|4976.8|4983.8|4971.8|4988.8|4976.8|4982.2|4970.2|26
1636624500000|2021-11-11 09:55:00|4986.4|4974.4|4990.4|4970.4|4990.4|4978.3|4981.2|4969.1|93
1636684200000|2021-11-12 02:30:00|5018.7|5006.7|5034.2|5022.2|5044.6|5032.6|5018.7|5006.7|1
1636684500000|2021-11-12 02:35:00|5034.4|5022.4|5060.1|5048.1|5060.1|5048.1|5030|5016.4|147
1636684800000|2021-11-12 02:40:00|5060.4|5048.4|5071.1|5059.1|5071.1|5059.1|5060.2|5048.2|91
1636685100000|2021-11-12 02:45:00|5071.9|5059.9|5065.9|5053.9|5082.3|5070.3|5065.6|5053.6|55
1636685400000|2021-11-12 02:50:00|5066.4|5054.4|5064.3|5052.3|5069.2|5057.2|5061.7|5049.7|19
1636685700000|2021-11-12 02:55:00|5063.7|5051.7|5073.6|5061.6|5073.6|5061.6|5055.5|5043.5|12
1636686000000|2021-11-12 03:00:00|5074.1|5062.1|5077.9|5065.9|5086.5|5074.5|5073.3|5061.3|129
1636686300000|2021-11-12 03:05:00|5078.9|5066.9|5094.3|5082.3|5098.2|5086.2|5078.9|5066.9|27
1636686600000|2021-11-12 03:10:00|5094.6|5082.6|5086.9|5074.9|5098.6|5086.6|5086.6|5074.6|40
1636686900000|2021-11-12 03:15:00|5087.2|5075.2|5076.3|5064.3|5088.6|5076.6|5075.6|5062.6|25
1636687200000|2021-11-12 03:20:00|5076.5|5064.5|5067.1|5055.1|5078.1|5065.8|5059.8|5046.5|54
1636687500000|2021-11-12 03:25:00|5066.6|5054.6|5075.2|5063.2|5077.7|5065.7|5066.6|5054.5|6
1636687800000|2021-11-12 03:30:00|5076.5|5064.5|5078.9|5066.9|5079.3|5067.3|5073.9|5059.9|26
1636688100000|2021-11-12 03:35:00|5078.7|5066.7|5079.9|5067.9|5079.9|5067.9|5077.9|5065.9|0
1636688400000|2021-11-12 03:40:00|5079.8|5067.8|5079.8|5067.8|5079.8|5067.8|5078.8|5066.8|0
1636688700000|2021-11-12 03:45:00|5079.5|5067.5|5077.8|5065.8|5079.8|5067.8|5077.8|5065.8|1
1636689000000|2021-11-12 03:50:00|5078.1|5066.1|5077.3|5065.3|5078.1|5066.1|5069.5|5057.5|0
1636689300000|2021-11-12 03:55:00|5076.5|5064.5|5073.6|5061.6|5077.8|5065.8|5072.5|5060.5|12
1636689600000|2021-11-12 04:00:00|5073.8|5061.8|5070.3|5058.3|5075.1|5063.1|5068.5|5056|2
1636689900000|2021-11-12 04:05:00|5070.6|5058.6|5072.6|5056.6|5073.8|5060.7|5067.6|5055.6|20
1636690200000|2021-11-12 04:10:00|5071.1|5059.1|5072.3|5060.3|5072.9|5060.9|5071.1|5059.1|0
1636690500000|2021-11-12 04:15:00|5072|5060|5065.7|5053.7|5072.3|5060.3|5064.9|5052.9|5
1636690800000|2021-11-12 04:20:00|5066.2|5054.2|5061.3|5049.3|5066.5|5054.5|5057.2|5045.2|5
1636691100000|2021-11-12 04:25:00|5060.8|5048.8|5074.7|5062.7|5075|5063|5060.8|5048.8|5
1636698600000|2021-11-12 06:30:00|5079.1|5067.1|5047.6|5035.6|5079.9|5067.9|5046.3|5031.8|2
1636698900000|2021-11-12 06:35:00|5047.3|5035.3|5043.7|5031.7|5048.3|5035.4|5032.7|5019.4|0
1636699200000|2021-11-12 06:40:00|5043.2|5031.2|5038.4|5026.4|5051.6|5038.1|5036.4|5024.4|12
1636699500000|2021-11-12 06:45:00|5038.2|5026.2|5044.4|5032.4|5048.4|5036.4|5036.4|5023.1|0
1636699800000|2021-11-12 06:50:00|5043.9|5031.9|5041.8|5029.8|5045.4|5033.4|5036.4|5024.4|0
1636700100000|2021-11-12 06:55:00|5042.3|5030.3|5042.7|5030.7|5048|5036|5038|5026|0
1636700400000|2021-11-12 07:00:00|5043|5031|5062|5050|5065.7|5053.7|5043|5031|12
1636700700000|2021-11-12 07:05:00|5061.7|5049.7|5059.8|5047.8|5062.9|5050.9|5055.9|5043.9|0
1636701000000|2021-11-12 07:10:00|5060|5048|5060.6|5048.6|5061.8|5049.8|5056.3|5044.3|0
1636701300000|2021-11-12 07:15:00|5060.8|5048.8|5061.1|5049.1|5066.6|5054.6|5059.6|5047.6|0
1636701600000|2021-11-12 07:20:00|5061.3|5049.3|5060.4|5048.4|5066.8|5054.8|5059.8|5047.8|3
1636701900000|2021-11-12 07:25:00|5060.7|5048.7|5043.1|5031.1|5061|5049|5037.3|5025.3|5
1636702200000|2021-11-12 07:30:00|5043.6|5031.6|5044.3|5032.3|5046.1|5034.1|5043.6|5031.6|28
1636702500000|2021-11-12 07:35:00|5044.5|5032.5|5044.5|5032.5|5045.7|5033.7|5044.3|5032.3|12
1636702800000|2021-11-12 07:40:00|5044.8|5032.8|5044|5032|5045.5|5033.5|5043.5|5031.5|21
1636703100000|2021-11-12 07:45:00|5044.3|5032.3|5036|5024|5044.3|5032.3|5034.5|5022.5|35
1636703400000|2021-11-12 07:50:00|5036.5|5024.5|5036.2|5024.2|5036.5|5024.5|5027.4|5015.4|1
1636703700000|2021-11-12 07:55:00|5035.4|5023.4|5051|5039|5053.2|5041.2|5033.7|5021.7|0
1636704000000|2021-11-12 08:00:00|5050.8|5038.8|5050.1|5038.1|5051.6|5039.6|5044.9|5032.9|61
1636704300000|2021-11-12 08:05:00|5049.8|5037.8|5040.5|5028.5|5049.8|5037.8|5035.2|5023.2|0
1636704600000|2021-11-12 08:10:00|5040.3|5028.3|5024.5|5012.5|5040.3|5028.3|5018.5|5006.5|1
1636704900000|2021-11-12 08:15:00|5024.3|5012.3|5023.4|5011.4|5026.5|5014.5|5019.5|5007.5|10
1636705200000|2021-11-12 08:20:00|5023.1|5011.1|5022.5|5010.5|5025.2|5013.2|5013.6|5001.6|28
1636705500000|2021-11-12 08:25:00|5020.5|5008.5|5024|5012|5028.2|5016.2|5020.5|5008.5|102
1636705800000|2021-11-12 08:30:00|5023.2|5011.2|5015.1|5003.1|5024.8|5012.8|5011.6|4999.6|32
1636706100000|2021-11-12 08:35:00|5014.2|5002.2|5018.1|5006.1|5020.9|5008.9|5014.2|5002.2|28
1636706400000|2021-11-12 08:40:00|5019.1|5007.1|5014.1|5002.1|5020.6|5008.6|5012.9|5000.9|10
1636706700000|2021-11-12 08:45:00|5014.3|5002.3|5020.6|5008.6|5020.9|5008.9|5014.3|5002.3|26
1636707000000|2021-11-12 08:50:00|5020.2|5008.2|5041|5029|5042.4|5030|5018.6|5006.6|2
1636707300000|2021-11-12 08:55:00|5040.5|5028.5|5046|5034|5053.6|5041.6|5036.8|5024.8|0
1636707600000|2021-11-12 09:00:00|5045.6|5033.6|5034.7|5022.7|5045.6|5033.6|5034.7|5022.7|9
1636707900000|2021-11-12 09:05:00|5034.8|5022.8|5028.8|5016.8|5041.1|5029.1|5026.8|5014.8|0
1636708200000|2021-11-12 09:10:00|5028.6|5016.6|5036.6|5024.6|5036.6|5024.6|5022.6|5010.6|0
1636708500000|2021-11-12 09:15:00|5035.4|5023.4|5041.1|5029.1|5041.6|5029.6|5032.9|5020.9|0
1636708800000|2021-11-12 09:20:00|5039.6|5027.6|5035.8|5023.8|5042.1|5030.1|5032.9|5020.9|0
1636709100000|2021-11-12 09:25:00|5036|5024|5034.3|5022.3|5038|5026|5033.8|5021.8|0
1636709400000|2021-11-12 09:30:00|5033.4|5021.4|5043.8|5031.8|5045.3|5033.3|5023.2|5011.2|9
1636709700000|2021-11-12 09:35:00|5044|5032|5039.6|5027.6|5047.5|5035.5|5037.3|5025.3|11
1636710000000|2021-11-12 09:40:00|5039.8|5027.8|5034.1|5022.1|5040.1|5028.1|5032.5|5020.5|0
1636710300000|2021-11-12 09:45:00|5033.3|5021.3|5034.8|5022.8|5037.1|5025.1|5025.6|5013.6|20
1636710600000|2021-11-12 09:50:00|5034.5|5022.5|5038.5|5026.5|5040.5|5028.5|5027.5|5015.5|59
1636710900000|2021-11-12 09:55:00|5038|5026|5038.1|5026.1|5046.1|5034.1|5034.4|5020.2|75
1636943400000|2021-11-15 02:30:00|5011.9|4999.9|5041.8|5029.8|5044.9|5032.9|5011.6|4999.6|28
1636943700000|2021-11-15 02:35:00|5041.3|5029.3|5008.8|4996.8|5041.8|5029.8|5006.9|4994.9|5
1636944000000|2021-11-15 02:40:00|5007.1|4995.1|5012|5000|5014.8|5002.8|4997|4985|24
1636944300000|2021-11-15 02:45:00|5011.6|4999.6|5028.8|5016.8|5034|5020.1|5011.6|4999.6|14
1636944600000|2021-11-15 02:50:00|5028|5016|5022.3|5010.3|5037|5025|5020.5|5008.5|6
1636944900000|2021-11-15 02:55:00|5023.1|5011.1|5036.9|5024.9|5052.7|5040.7|5020.9|5008.9|0
1636945200000|2021-11-15 03:00:00|5037.4|5025.4|5046|5034|5047|5035|5033.7|5021.7|1
1636945500000|2021-11-15 03:05:00|5046.2|5034.2|5036|5024|5047|5035|5036|5024|0
1636945800000|2021-11-15 03:10:00|5035|5023|5043.3|5031.3|5044.6|5032.6|5034|5022|0
1636946100000|2021-11-15 03:15:00|5043.6|5031.6|5035.9|5023.9|5044.1|5032.1|5028.1|5016.1|0
1636946400000|2021-11-15 03:20:00|5035.8|5023.8|5032.9|5020.9|5041.4|5029.4|5030.9|5018.9|0
1636946700000|2021-11-15 03:25:00|5032.4|5020.4|5024.5|5012.5|5036.4|5024.4|5024|5012|2
1636947000000|2021-11-15 03:30:00|5024.4|5012.4|5032.5|5020.5|5034|5022|5024|5012|0
1636947300000|2021-11-15 03:35:00|5032.6|5020.6|5032|5020|5033|5021|5029.3|5017.3|9
1636947600000|2021-11-15 03:40:00|5031.5|5019.5|5030.9|5018.9|5032|5020|5029.6|5017.6|0
1636947900000|2021-11-15 03:45:00|5031.1|5019.1|5014.3|5002.3|5031.1|5019.1|5013.3|5001.3|3
1636948200000|2021-11-15 03:50:00|5014.8|5002.8|5022.7|5010.7|5022.7|5010.7|5014.8|5002.8|0
1636948500000|2021-11-15 03:55:00|5022.2|5010.2|5022.8|5010.8|5022.8|5010.8|5019.7|5007.7|3
1636948800000|2021-11-15 04:00:00|5023.3|5011.3|5024.8|5012.8|5030.1|5018.1|5022.4|5010.4|4
1636949100000|2021-11-15 04:05:00|5025.5|5013.5|5009.4|4997.4|5025.5|5013.5|5003.4|4991.4|0
1636949400000|2021-11-15 04:10:00|5009.9|4997.9|5010.9|4998.9|5013.4|5001.4|5008.3|4996.3|0
1636949700000|2021-11-15 04:15:00|5010.8|4998.8|4980.3|4968.3|5014.3|5002.3|4975.7|4963.7|45
1636950000000|2021-11-15 04:20:00|4980.6|4968.6|4976.3|4964.3|4988.1|4973.9|4971|4959|0
1636950300000|2021-11-15 04:25:00|4975.8|4963.8|4971.5|4959.5|4979.4|4967.4|4971.3|4959.3|1
1636957800000|2021-11-15 06:30:00|5040.1|5024.1|5024.3|5012.3|5040.2|5026.5|5023.8|5010.8|73
1636958100000|2021-11-15 06:35:00|5024.8|5012.8|5033.6|5021.6|5035.1|5023.1|5024.3|5012.3|15
1636958400000|2021-11-15 06:40:00|5034.5|5022.5|5043.1|5031.1|5044.6|5032.6|5030.3|5018.3|10
1636958700000|2021-11-15 06:45:00|5042.9|5030.9|5034.8|5022.8|5043.6|5031.6|5031.9|5019.9|2
1636959000000|2021-11-15 06:50:00|5033.8|5021.8|5029.6|5017.6|5035|5023|5027.8|5015.8|4
1636959300000|2021-11-15 06:55:00|5029.2|5017.2|5007.7|4995.7|5030.5|5018.5|5005.4|4992.2|25
1636959600000|2021-11-15 07:00:00|5008.6|4996.6|5000.5|4988.5|5011.4|4999.4|4997.9|4985.9|4
1636959900000|2021-11-15 07:05:00|5000.9|4988.9|4995.5|4983.5|5001.9|4989.9|4993.9|4981.9|2
1636960200000|2021-11-15 07:10:00|4995|4983|4977.9|4965.9|5001.8|4989.8|4977.9|4965.9|0
1636960500000|2021-11-15 07:15:00|4977.4|4965.4|4980.8|4968.8|4986.3|4974.3|4977.3|4965.3|2
1636960800000|2021-11-15 07:20:00|4980.7|4968.7|4987|4975|4994.4|4982.4|4980.7|4968.7|15
1636961100000|2021-11-15 07:25:00|4987.1|4975.1|5002.1|4990.1|5002.6|4990.6|4987.1|4975.1|0
1636961400000|2021-11-15 07:30:00|5003.6|4991.6|4997.7|4985.7|5003.8|4991.8|4988.6|4976.6|1
1636961700000|2021-11-15 07:35:00|4997.6|4985.6|4996.8|4984.8|5000.1|4988.1|4992.5|4980.5|1
1636962000000|2021-11-15 07:40:00|4995.8|4983.8|4991.6|4979.6|4998.8|4986.8|4990.1|4978.1|19
1636962300000|2021-11-15 07:45:00|4992.3|4980.3|4999|4987|5002.2|4990.2|4992.3|4980.3|7
1636962600000|2021-11-15 07:50:00|4998.5|4986.5|5016.3|5004.3|5020.8|5008.8|4998.5|4986.5|15
1636962900000|2021-11-15 07:55:00|5016.8|5004.8|5020.6|5008.6|5025.6|5013.6|5016.8|5004.8|26
1636963200000|2021-11-15 08:00:00|5020.7|5008.7|5028.1|5016.1|5038.1|5026.1|5017.9|5005.9|18
1636963500000|2021-11-15 08:05:00|5028.6|5016.6|5026.8|5014.8|5029.3|5017.3|5024.8|5012.8|19
1636963800000|2021-11-15 08:10:00|5026.7|5014.7|5025.8|5013.8|5028.7|5016.7|5019.8|5007.8|0
1636964100000|2021-11-15 08:15:00|5025.1|5013.1|5027.8|5015.8|5028.6|5016.6|5023.8|5011.8|0
1636964400000|2021-11-15 08:20:00|5027.9|5015.9|5031.4|5019.4|5031.8|5019.8|5026.5|5014.5|2
1636964700000|2021-11-15 08:25:00|5031.8|5019.8|5032.7|5020.7|5037.7|5025.7|5031.4|5019.4|9
1636965000000|2021-11-15 08:30:00|5033.2|5021.2|5028.4|5016.4|5033.4|5021.4|5020.5|5008.5|5
1636965300000|2021-11-15 08:35:00|5028.5|5016.5|5040.1|5028.1|5040.8|5028.8|5028.2|5016.2|10
1636965600000|2021-11-15 08:40:00|5040.4|5028.4|5055.8|5043.8|5055.8|5043.8|5037.4|5025.4|41
1636965900000|2021-11-15 08:45:00|5055.4|5043.4|5057.7|5045.7|5063.3|5051.3|5053.9|5041.9|25
1636966200000|2021-11-15 08:50:00|5058.4|5046.4|5056.1|5044.1|5059|5047|5049.3|5037.3|18
1636966500000|2021-11-15 08:55:00|5056.8|5044.8|5057.1|5045.1|5057.8|5045.8|5051.3|5039.3|12
1636966800000|2021-11-15 09:00:00|5056.2|5044.2|5067.9|5055.9|5076.1|5064.1|5055.9|5043.9|50
1636967100000|2021-11-15 09:05:00|5068.2|5056.2|5067.7|5055.7|5070.2|5058.2|5065.9|5053.9|0
1636967400000|2021-11-15 09:10:00|5067.3|5055.3|5060.3|5048.3|5067.7|5055.7|5057.8|5045.8|25
1636967700000|2021-11-15 09:15:00|5059.7|5047.7|5060.3|5048.3|5060.3|5048.3|5058.3|5046.3|21
1636968000000|2021-11-15 09:20:00|5060.4|5048.4|5070.7|5058.7|5071.5|5059.5|5060.4|5048.4|83
1636968300000|2021-11-15 09:25:00|5071|5059|5062.5|5050.5|5071|5059|5057.1|5045.1|57
1636968600000|2021-11-15 09:30:00|5063.4|5051.4|5066.3|5054.3|5068|5056|5062|5050|3
1636968900000|2021-11-15 09:35:00|5066.7|5054.7|5065.7|5053.7|5068.2|5056.2|5064.6|5052.6|13
1636969200000|2021-11-15 09:40:00|5066.1|5054.1|5057.9|5045.9|5066.9|5054.9|5056.6|5044.6|41
1636969500000|2021-11-15 09:45:00|5058.1|5046.1|5067|5055|5069|5057|5058.1|5046.1|21
1636969800000|2021-11-15 09:50:00|5066.5|5054.5|5052.3|5040.3|5067.9|5055.9|5051.2|5039.2|198
1636970100000|2021-11-15 09:55:00|5052.4|5040.4|5046.5|5034.5|5054.8|5042.8|5044.5|5032.5|53
1637029800000|2021-11-16 02:30:00|5110.2|5094.2|5116.7|5104.7|5120.9|5108.9|5095.3|5082.1|53
1637030100000|2021-11-16 02:35:00|5117.1|5105.1|5120|5108|5120.5|5108.5|5116.5|5104.5|60
1637030400000|2021-11-16 02:40:00|5121.1|5109.1|5117.1|5105.1|5122|5110|5116.9|5104.9|45
1637030700000|2021-11-16 02:45:00|5117.6|5105.6|5111.4|5095.4|5119.7|5106.9|5105|5092.5|140
1637031000000|2021-11-16 02:50:00|5109.6|5097.6|5109.6|5097.6|5113.2|5100|5105.4|5092|61
1637031300000|2021-11-16 02:55:00|5109.4|5097.4|5107.6|5095.6|5112.5|5100.5|5107.6|5095.6|20
1637031600000|2021-11-16 03:00:00|5107.8|5095.8|5121|5109|5125.4|5113.4|5107.8|5095.8|48
1637031900000|2021-11-16 03:05:00|5121.4|5109.4|5120|5108|5123.3|5111.3|5118|5106|3
1637032200000|2021-11-16 03:10:00|5120.5|5108.5|5113.4|5101.4|5121.5|5109.5|5112.2|5100.2|0
1637032500000|2021-11-16 03:15:00|5113.7|5101.7|5113.1|5101.1|5118.7|5106.7|5113.1|5101.1|5
1637032800000|2021-11-16 03:20:00|5112.6|5100.6|5115.3|5103.3|5117.2|5105.2|5112.6|5100.6|0
1637033100000|2021-11-16 03:25:00|5114.8|5102.8|5112|5100|5115.3|5103.3|5111.5|5099.5|3
1637033400000|2021-11-16 03:30:00|5111|5099|5118|5106|5118|5106|5111|5099|12
1637033700000|2021-11-16 03:35:00|5117.5|5105.5|5117.1|5105.1|5117.5|5105.5|5114.3|5102.3|1
1637034000000|2021-11-16 03:40:00|5117.4|5105.4|5115|5103|5117.4|5105.4|5114.7|5102.7|0
1637034300000|2021-11-16 03:45:00|5115.2|5103.2|5113.9|5101.9|5116.5|5104.5|5113.9|5101.9|1
1637034600000|2021-11-16 03:50:00|5113.8|5101.8|5114.1|5102.1|5114.6|5102.6|5111.3|5099.3|2
1637034900000|2021-11-16 03:55:00|5114.6|5102.6|5111.5|5099.5|5114.9|5102.9|5111.5|5099.5|0
1637035200000|2021-11-16 04:00:00|5112|5100|5112.3|5100.3|5112.3|5100.3|5111.9|5099.9|0
1637035500000|2021-11-16 04:05:00|5111.9|5099.9|5108.2|5092.2|5112.1|5100.1|5101|5087.2|17
1637035800000|2021-11-16 04:10:00|5108.5|5092.5|5110|5098|5113.5|5099.8|5107.5|5092.2|0
1637036100000|2021-11-16 04:15:00|5110.3|5098.3|5109.5|5097.5|5113.5|5099.6|5109|5096.1|0
1637036400000|2021-11-16 04:20:00|5109|5097|5111.9|5099.9|5115.2|5101.3|5102.8|5088.4|0
1637036700000|2021-11-16 04:25:00|5114.8|5098.8|5119|5103|5129|5117|5113|5097.5|116
1637044200000|2021-11-16 06:30:00|5060.7|5048.7|5074.9|5062.9|5075.4|5063.4|5051.6|5039.6|24
1637044500000|2021-11-16 06:35:00|5075.4|5063.4|5066.4|5054.4|5078.9|5066.9|5064.7|5052.7|2
1637044800000|2021-11-16 06:40:00|5066.2|5054.2|5061.2|5049.2|5070.4|5058.4|5061.2|5049.2|0
1637045100000|2021-11-16 06:45:00|5061.3|5049.3|5059.1|5047.1|5064.3|5052.3|5056.3|5044.3|12
1637045400000|2021-11-16 06:50:00|5058.9|5046.9|5056.7|5044.7|5059.4|5047.4|5051.7|5039.7|1
1637045700000|2021-11-16 06:55:00|5057.2|5045.2|5055.9|5043.9|5063.8|5051.8|5054.5|5042.5|29
1637046000000|2021-11-16 07:00:00|5055.7|5043.7|5061|5049|5061.9|5049.9|5055.2|5043.2|0
1637046300000|2021-11-16 07:05:00|5061.3|5049.3|5063.4|5051.4|5068.1|5056.1|5061|5049|14
1637046600000|2021-11-16 07:10:00|5063.9|5051.9|5062.3|5050.3|5066.1|5054.1|5061.9|5049.9|34
1637046900000|2021-11-16 07:15:00|5060.9|5048.9|5060.3|5048.3|5063.3|5051.3|5058.4|5046.4|11
1637047200000|2021-11-16 07:20:00|5060.4|5048.4|5067.3|5055.3|5067.3|5055.3|5059.8|5047.8|15
1637047500000|2021-11-16 07:25:00|5066.3|5054.3|5064.2|5052.2|5069.2|5057.2|5063.7|5051.7|19
1637047800000|2021-11-16 07:30:00|5064.1|5052.1|5063.7|5051.7|5064.9|5052.9|5061.7|5049.7|5
1637048100000|2021-11-16 07:35:00|5064|5052|5061.8|5049.8|5065|5053|5061.8|5049.8|0
1637048400000|2021-11-16 07:40:00|5062.4|5050.4|5064|5052|5069.1|5057.1|5062.4|5050.4|0
1637048700000|2021-11-16 07:45:00|5064.1|5052.1|5065.7|5053.7|5066.3|5054.3|5063.6|5051.6|21
1637049000000|2021-11-16 07:50:00|5064.9|5052.9|5056.8|5044.8|5064.9|5052.9|5055.9|5043.9|35
1637049300000|2021-11-16 07:55:00|5056.9|5044.9|5057.5|5045.5|5059.8|5047.8|5055.8|5043.8|0
1637049600000|2021-11-16 08:00:00|5057|5045|5057.9|5045.9|5059|5047|5055.8|5043.8|9
1637049900000|2021-11-16 08:05:00|5056.4|5044.4|5059.1|5047.1|5061|5049|5055.9|5043.9|1
1637050200000|2021-11-16 08:10:00|5059|5047|5067.7|5055.7|5067.8|5055.8|5058.6|5046.6|16
1637050500000|2021-11-16 08:15:00|5067.8|5055.8|5068.8|5056.8|5074.8|5062.8|5066.4|5054.4|65
1637050800000|2021-11-16 08:20:00|5069.2|5057.2|5070.4|5058.4|5072.4|5060.4|5069.2|5057.2|1
1637051100000|2021-11-16 08:25:00|5070.5|5058.5|5075|5063|5075|5063|5070|5058|0
1637051400000|2021-11-16 08:30:00|5074.9|5062.9|5077.8|5065.8|5079.2|5067.2|5074.9|5062.9|3
1637051700000|2021-11-16 08:35:00|5077.7|5065.7|5077.8|5065.8|5077.8|5065.8|5076.2|5064.2|4
1637052000000|2021-11-16 08:40:00|5078.2|5066.2|5079.5|5067.5|5081.5|5069.5|5078.2|5066.2|9
1637052300000|2021-11-16 08:45:00|5079.8|5067.8|5073.2|5061.2|5082.1|5070.1|5070.6|5058.6|12
1637052600000|2021-11-16 08:50:00|5073.4|5061.4|5077.2|5065.2|5085|5073|5073.4|5061.4|0
1637052900000|2021-11-16 08:55:00|5077.6|5065.6|5074.2|5062.2|5078.2|5066.2|5073.7|5061.7|0
1637053200000|2021-11-16 09:00:00|5074.7|5062.7|5069|5057|5075.2|5063.2|5069|5057|0
1637053500000|2021-11-16 09:05:00|5068.2|5056.2|5058.8|5046.8|5068.2|5056.2|5056.3|5044.3|34
1637053800000|2021-11-16 09:10:00|5058.4|5046.4|5058|5046|5058.4|5046.4|5053.3|5041.3|10
1637054100000|2021-11-16 09:15:00|5058.1|5046.1|5060.3|5048.3|5060.3|5048.3|5052.5|5040.5|22
1637054400000|2021-11-16 09:20:00|5059.3|5047.3|5058.3|5046.3|5063.4|5051.4|5058.3|5046.3|0
1637054700000|2021-11-16 09:25:00|5058.4|5046.4|5063.3|5051.3|5065.8|5053.8|5057.9|5045.9|43
1637055000000|2021-11-16 09:30:00|5063.4|5051.4|5057.6|5045.6|5064.6|5052.6|5056.1|5044.1|6
1637055300000|2021-11-16 09:35:00|5057.5|5045.5|5061.1|5049.1|5063|5051|5057.5|5045.5|0
1637055600000|2021-11-16 09:40:00|5060.7|5048.7|5058.6|5046.6|5061.3|5049.3|5056.9|5044.9|1
1637055900000|2021-11-16 09:45:00|5058.2|5046.2|5058.1|5046.1|5059.6|5047.6|5057.2|5045.2|0
1637056200000|2021-11-16 09:50:00|5057.6|5045.6|5057|5045|5058.4|5046.4|5056.1|5044.1|12
1637056500000|2021-11-16 09:55:00|5057.1|5045.1|5062.7|5046.7|5063.5|5051.5|5057|5044.1|33
1637116200000|2021-11-17 02:30:00|5115.3|5099.3|5105.1|5093.1|5121.3|5105.3|5105|5090.2|3
1637116500000|2021-11-17 02:35:00|5104.7|5092.7|5105.2|5093.2|5108.2|5095.7|5103.1|5091.1|0
1637116800000|2021-11-17 02:40:00|5105.6|5093.6|5105.9|5093.9|5113.9|5101.9|5103.9|5091.9|51
1637117100000|2021-11-17 02:45:00|5106.4|5094.4|5095.4|5083.4|5107.5|5095.5|5094.4|5082.4|10
1637117400000|2021-11-17 02:50:00|5094.7|5082.7|5097.2|5085.2|5098.4|5086.4|5094.5|5082.5|31
1637117700000|2021-11-17 02:55:00|5096.8|5084.8|5107.7|5095.7|5107.7|5095.7|5095.7|5083.7|21
1637118000000|2021-11-17 03:00:00|5107.6|5095.6|5110.4|5098.4|5120.7|5108.7|5107.1|5095.1|46
1637118300000|2021-11-17 03:05:00|5110|5098|5111.6|5099.6|5114.5|5102.5|5108.6|5096.6|0
1637118600000|2021-11-17 03:10:00|5112.6|5100.6|5098.1|5086.1|5113.9|5101.9|5097.5|5085.5|11
1637118900000|2021-11-17 03:15:00|5098.6|5086.6|5101|5089|5104.1|5092.1|5098.1|5086.1|9
1637119200000|2021-11-17 03:20:00|5100.9|5088.9|5092.4|5080.4|5101.9|5089.9|5092.3|5080.3|12
1637119500000|2021-11-17 03:25:00|5092.6|5080.6|5099.3|5087.3|5103.1|5091.1|5089.4|5077.4|50
1637119800000|2021-11-17 03:30:00|5099.4|5087.4|5099.6|5087.6|5102.5|5090.5|5098|5085.1|57
1637120100000|2021-11-17 03:35:00|5099.1|5087.1|5097.6|5085.6|5100.1|5088.1|5097.1|5085.1|0
1637120400000|2021-11-17 03:40:00|5097.1|5085.1|5098.8|5086.8|5098.8|5086.8|5097|5085|0
1637120700000|2021-11-17 03:45:00|5099.3|5087.3|5098.7|5086.7|5101.1|5089.1|5097.9|5085.9|0
1637121000000|2021-11-17 03:50:00|5098.8|5086.8|5101.7|5089.7|5101.7|5089.7|5098.7|5086.7|3
1637121300000|2021-11-17 03:55:00|5101.5|5089.5|5099.6|5087.6|5101.7|5089.7|5098.3|5086.3|53
1637121600000|2021-11-17 04:00:00|5099.5|5087.5|5107.2|5091.2|5107.2|5091.2|5098.7|5086.7|37
1637121900000|2021-11-17 04:05:00|5106.7|5090.7|5097.6|5085.6|5109.1|5094.6|5097.6|5083.9|327
1637122200000|2021-11-17 04:10:00|5097.2|5085.2|5092.3|5080.3|5103.1|5089.1|5091|5078.2|65
1637122500000|2021-11-17 04:15:00|5092.7|5080.7|5093.3|5077.3|5094.8|5080.7|5085.3|5071.7|62
1637122800000|2021-11-17 04:20:00|5093.2|5077.2|5090.5|5078.5|5093.7|5080.2|5090|5077.2|33
1637123100000|2021-11-17 04:25:00|5090|5078|5096.5|5080.5|5096.5|5082.8|5090|5078|184
1637130600000|2021-11-17 06:30:00|5109.4|5097.4|5111|5099|5115.9|5103.9|5106.3|5094.3|4
1637130900000|2021-11-17 06:35:00|5111.1|5099.1|5107.8|5095.8|5112.1|5100.1|5100.7|5088.7|15
1637131200000|2021-11-17 06:40:00|5107.9|5095.9|5115.8|5103.8|5116.8|5104.8|5107.9|5095.9|18
1637131500000|2021-11-17 06:45:00|5115.4|5103.4|5107.7|5095.7|5119|5105.1|5106.5|5094.5|42
1637131800000|2021-11-17 06:50:00|5108.2|5096.2|5113.4|5097.4|5119.9|5107.9|5108.2|5096|1
1637132100000|2021-11-17 06:55:00|5113|5097|5109.3|5097.3|5115|5102.8|5109.3|5097|0
1637132400000|2021-11-17 07:00:00|5109.8|5097.8|5114.5|5102.5|5114.5|5102.5|5109|5097|65
1637132700000|2021-11-17 07:05:00|5114.6|5102.6|5110.8|5098.8|5117.1|5105.1|5110.8|5098.8|0
1637133000000|2021-11-17 07:10:00|5111.2|5099.2|5110.7|5098.7|5112.7|5100.7|5109.3|5097.3|8
1637133300000|2021-11-17 07:15:00|5110.6|5098.6|5112.3|5100.3|5112.3|5100.3|5108.6|5096.6|47
1637133600000|2021-11-17 07:20:00|5112.7|5100.7|5121.5|5109.5|5121.6|5109.6|5112.7|5100.7|71
1637133900000|2021-11-17 07:25:00|5122.5|5110.5|5119.4|5107.4|5122.6|5110.6|5119.4|5107.4|65
1637134200000|2021-11-17 07:30:00|5119.6|5107.6|5120.4|5108.4|5129.3|5117.3|5118.7|5106.7|50
1637134500000|2021-11-17 07:35:00|5120.8|5108.8|5121.4|5109.4|5123.8|5110|5120.2|5107.4|21
1637134800000|2021-11-17 07:40:00|5121.8|5109.8|5119.4|5107.4|5122.4|5110.4|5118.9|5106.9|1
1637135100000|2021-11-17 07:45:00|5117.5|5105.5|5120.5|5108.5|5122.7|5110.7|5117.4|5105.4|11
1637135400000|2021-11-17 07:50:00|5120.6|5108.6|5118.9|5106.9|5122|5110|5118.8|5106.8|1
1637135700000|2021-11-17 07:55:00|5119.3|5107.3|5126.4|5110.4|5129.9|5117.9|5118.8|5106.8|52
1637136000000|2021-11-17 08:00:00|5125.6|5109.6|5125.5|5113.5|5127.5|5115|5123.1|5109.6|222
1637136300000|2021-11-17 08:05:00|5125.6|5113.6|5124.3|5112.3|5127.9|5115.9|5123.6|5111.6|95
1637136600000|2021-11-17 08:10:00|5124|5112|5123.4|5111.4|5125.7|5113.7|5123.3|5111.3|90
1637136900000|2021-11-17 08:15:00|5123.3|5111.3|5126.5|5114.5|5126.5|5114.5|5119.3|5107.3|20
1637137200000|2021-11-17 08:20:00|5126.9|5114.9|5130.4|5118.4|5131.2|5119.2|5126.9|5114.9|6
1637137500000|2021-11-17 08:25:00|5130.5|5118.5|5126.4|5114.4|5132.3|5120.3|5123.6|5111.6|29
1637137800000|2021-11-17 08:30:00|5124.6|5112.6|5126.9|5114.9|5130.6|5118.6|5124.5|5112.5|1
1637138100000|2021-11-17 08:35:00|5126.8|5114.8|5129.1|5117.1|5130.3|5118.3|5124.3|5112.3|44
1637138400000|2021-11-17 08:40:00|5128.7|5116.7|5136.5|5120.5|5138|5123.3|5128.7|5116.7|78
1637138700000|2021-11-17 08:45:00|5136.1|5120.1|5134.2|5122.2|5136.1|5122.2|5132.1|5117.4|0
1637139000000|2021-11-17 08:50:00|5134.6|5122.6|5132.1|5120.1|5134.7|5122.7|5131.6|5119.6|2
1637139300000|2021-11-17 08:55:00|5132|5120|5134.7|5122.7|5134.7|5122.7|5132|5120|2
1637139600000|2021-11-17 09:00:00|5135.2|5123.2|5134.7|5118.7|5136.6|5123.7|5131.4|5117.3|8
1637139900000|2021-11-17 09:05:00|5132.8|5120.8|5129.8|5117.8|5136.3|5123.7|5128.8|5114.7|0
1637140200000|2021-11-17 09:10:00|5128.8|5116.8|5134.2|5122.2|5136.3|5122.2|5128.8|5115.7|0
1637140500000|2021-11-17 09:15:00|5134.1|5122.1|5133.6|5121.6|5135.4|5122.1|5128.5|5114.7|0
1637140800000|2021-11-17 09:20:00|5134|5122|5133.8|5121.8|5136|5124|5132.8|5120.8|10
1637141100000|2021-11-17 09:25:00|5133.3|5121.3|5130|5118|5135.8|5123.8|5127|5115|3
1637141400000|2021-11-17 09:30:00|5130.8|5118.8|5135.2|5123.2|5135.2|5123.2|5130|5118|20
1637141700000|2021-11-17 09:35:00|5135.3|5123.3|5141.9|5129.9|5141.9|5129.9|5135.3|5123.3|6
1637142000000|2021-11-17 09:40:00|5141.8|5129.8|5153.7|5141.7|5153.8|5141.8|5141.8|5129.8|57
1637142300000|2021-11-17 09:45:00|5153.8|5141.8|5161.2|5149.2|5161.3|5149.3|5153.8|5141.8|36
1637142600000|2021-11-17 09:50:00|5161.3|5149.3|5157.9|5141.9|5161.8|5149.8|5155.6|5141.5|37
1637142900000|2021-11-17 09:55:00|5157.5|5141.5|5146.6|5126.6|5158|5146|5139.1|5125|24
1637202600000|2021-11-18 02:30:00|5148.5|5132.5|5134.2|5122.2|5152.4|5137.2|5134.2|5120.9|0
1637202900000|2021-11-18 02:35:00|5134.3|5122.3|5129.7|5117.7|5138.8|5126.8|5125.9|5113.9|13
1637203200000|2021-11-18 02:40:00|5130.1|5118.1|5116.1|5104.1|5130.7|5118.7|5114.2|5101.7|36
1637203500000|2021-11-18 02:45:00|5116.2|5104.2|5106.5|5094.5|5116.2|5104.2|5104.4|5090.9|31
1637203800000|2021-11-18 02:50:00|5106.4|5094.4|5107.7|5095.7|5115.3|5103.3|5102.2|5088.7|52
1637204100000|2021-11-18 02:55:00|5107.8|5095.8|5108.4|5096.4|5111.1|5099.1|5105.1|5091.9|7
1637204400000|2021-11-18 03:00:00|5107.9|5095.9|5107.5|5095.5|5109.8|5097.8|5106.4|5094.4|2
1637204700000|2021-11-18 03:05:00|5107.4|5095.4|5108.4|5096.4|5110.9|5098.9|5106.6|5094.6|8
1637205000000|2021-11-18 03:10:00|5108|5096|5112.3|5100.3|5119.4|5107.4|5106.4|5094.4|51
1637205300000|2021-11-18 03:15:00|5112.8|5100.8|5124.7|5112.7|5125.3|5113.2|5112.7|5098.6|0
1637205600000|2021-11-18 03:20:00|5124.6|5112.6|5131.3|5119.3|5131.9|5119.9|5122.7|5108.9|0
1637205900000|2021-11-18 03:25:00|5131.4|5119.4|5126.1|5114.1|5131.9|5119.9|5121.2|5108.3|1
1637206200000|2021-11-18 03:30:00|5126.2|5114.2|5133|5121|5134.2|5122.2|5126.2|5114.2|13
1637206500000|2021-11-18 03:35:00|5133.6|5121.6|5128.8|5116.8|5133.7|5121.7|5125.9|5113.9|0
1637206800000|2021-11-18 03:40:00|5129|5117|5133.1|5121.1|5135.8|5123.8|5129|5117|46
1637207100000|2021-11-18 03:45:00|5133|5121|5141.6|5129.6|5142.7|5130.7|5132.6|5120.6|3
1637207400000|2021-11-18 03:50:00|5141.2|5129.2|5138.1|5126.1|5142.1|5130.1|5136.3|5124.3|7
1637207700000|2021-11-18 03:55:00|5138.6|5126.6|5137.6|5125.6|5141.9|5128|5134.7|5122.7|0
1637208000000|2021-11-18 04:00:00|5137.7|5125.7|5137.6|5125.6|5139.7|5126.6|5136.6|5122.7|1
1637208300000|2021-11-18 04:05:00|5137.7|5125.7|5136.6|5124.6|5137.7|5125.7|5132|5120|0
1637208600000|2021-11-18 04:10:00|5136.5|5124.5|5137.9|5125.9|5141.6|5126.3|5136.5|5124|0
1637208900000|2021-11-18 04:15:00|5141.4|5125.4|5147.5|5135.5|5150.1|5138.1|5141|5125.3|4
1637209200000|2021-11-18 04:20:00|5147.6|5135.6|5153|5141|5153|5141|5147.4|5135.4|13
1637209500000|2021-11-18 04:25:00|5152.2|5140.2|5171.1|5151.1|5173.7|5160.6|5150.1|5138.1|2
1637217000000|2021-11-18 06:30:00|5187.2|5175.2|5176.1|5164.1|5192.9|5180.9|5176.1|5162.3|11
1637217300000|2021-11-18 06:35:00|5174.8|5162.8|5170.4|5154.4|5175.7|5162.8|5166.8|5151.1|0
1637217600000|2021-11-18 06:40:00|5170.9|5154.9|5164.9|5152.9|5170.9|5157.4|5162.9|5149.8|0
1637217900000|2021-11-18 06:45:00|5166.8|5150.8|5163.9|5151.9|5166.8|5151.9|5143.1|5129.2|0
1637218200000|2021-11-18 06:50:00|5164.4|5152.4|5167.9|5155.9|5173|5159.1|5164.4|5151.9|11
1637218500000|2021-11-18 06:55:00|5169.8|5153.8|5165.9|5149.9|5169.8|5155.9|5163.8|5149.4|4
1637218800000|2021-11-18 07:00:00|5166|5150|5170|5158|5171.9|5158.1|5163.8|5149.7|10
1637219100000|2021-11-18 07:05:00|5172.5|5156.5|5179.8|5167.8|5179.9|5167.9|5172.5|5156.5|17
1637219400000|2021-11-18 07:10:00|5179.9|5167.9|5187.4|5175.4|5190.3|5177.2|5178.9|5166.9|10
1637219700000|2021-11-18 07:15:00|5187.3|5175.3|5182.5|5170.5|5193.1|5181.1|5182.5|5170.5|12
1637220000000|2021-11-18 07:20:00|5183|5171|5187.3|5175.3|5188.3|5176.3|5180|5168|1
1637220300000|2021-11-18 07:25:00|5187.4|5175.4|5187.7|5175.7|5196.4|5184.4|5185.5|5171.2|13
1637220600000|2021-11-18 07:30:00|5189.8|5173.8|5178.7|5166.7|5191.2|5176.8|5176.7|5164.7|0
1637220900000|2021-11-18 07:35:00|5179.2|5167.2|5185.1|5173.1|5188.5|5174.6|5179.2|5167.2|4
1637221200000|2021-11-18 07:40:00|5185|5173|5188.1|5176.1|5189|5177|5179.1|5167.1|0
1637221500000|2021-11-18 07:45:00|5188.5|5176.5|5188.9|5176.9|5192|5180|5182.5|5170.5|0
1637221800000|2021-11-18 07:50:00|5189|5177|5186.7|5174.7|5191.1|5178.7|5183.6|5171.6|2
1637222100000|2021-11-18 07:55:00|5186.8|5174.8|5184.9|5172.9|5188.2|5176.2|5184|5172|2
1637222400000|2021-11-18 08:00:00|5185.3|5173.3|5195.8|5183.8|5196.7|5184.7|5184.5|5172.5|20
1637222700000|2021-11-18 08:05:00|5196.3|5184.3|5199|5187|5204.4|5192.4|5196.3|5184.3|7
1637223000000|2021-11-18 08:10:00|5198.9|5186.9|5210|5198|5212.2|5200.2|5193.5|5181.5|3
1637223300000|2021-11-18 08:15:00|5210.4|5198.4|5216.2|5204.2|5216.2|5204.2|5204.2|5192.2|52
1637223600000|2021-11-18 08:20:00|5215.2|5203.2|5212.4|5200.4|5216.2|5204.2|5210.1|5198.1|3
1637223900000|2021-11-18 08:25:00|5211|5199|5210.4|5198.4|5219.4|5207.4|5210.4|5198.4|112
1637224200000|2021-11-18 08:30:00|5211.3|5199.3|5202.3|5186.3|5215|5202.1|5198.2|5185.2|6
1637224500000|2021-11-18 08:35:00|5201.9|5185.9|5209.5|5197.5|5209.7|5197.7|5200.9|5185.8|4
1637224800000|2021-11-18 08:40:00|5208.7|5196.7|5209.1|5197.1|5209.6|5197.5|5206.8|5192.8|0
1637225100000|2021-11-18 08:45:00|5209.2|5197.2|5210.8|5198.8|5215.8|5203.8|5209.2|5197.2|3
1637225400000|2021-11-18 08:50:00|5211.3|5199.3|5212.6|5200.6|5215.8|5203.8|5211.3|5199.3|1
1637225700000|2021-11-18 08:55:00|5213|5201|5224.8|5212.8|5224.8|5212.8|5213|5201|59
1637226000000|2021-11-18 09:00:00|5224.9|5212.9|5225.9|5213.9|5226.5|5214.5|5224.4|5212.4|26
1637226300000|2021-11-18 09:05:00|5225.5|5213.5|5226.6|5214.6|5226.8|5214.8|5223.4|5211.4|29
1637226600000|2021-11-18 09:10:00|5227|5215|5245.5|5233.5|5245.9|5233.9|5227|5215|112
1637226900000|2021-11-18 09:15:00|5245.6|5233.6|5250.5|5238.5|5253.7|5241.7|5237.1|5225.1|139
1637227200000|2021-11-18 09:20:00|5251|5239|5245.5|5233.5|5251|5239|5241.1|5229.1|26
1637227500000|2021-11-18 09:25:00|5245.1|5233.1|5246.3|5234.3|5246.3|5234.3|5244.1|5230.2|37
1637227800000|2021-11-18 09:30:00|5246.2|5234.2|5251.3|5239.3|5251.7|5239.7|5244.8|5232.8|48
1637228100000|2021-11-18 09:35:00|5252.2|5240.2|5254.9|5242.9|5255.6|5242.9|5249.8|5232.6|43
1637228400000|2021-11-18 09:40:00|5254.7|5242.7|5260.8|5248.8|5260.8|5248.8|5254.7|5242.7|33
1637228700000|2021-11-18 09:45:00|5260.9|5248.9|5269.2|5257.2|5269.8|5257.8|5259.8|5241.7|94
1637229000000|2021-11-18 09:50:00|5269.7|5257.7|5274.2|5262.2|5276.6|5264.6|5269.4|5257.4|159
1637229300000|2021-11-18 09:55:00|5274.7|5262.7|5264.2|5244.2|5276.3|5264.3|5257.8|5242.1|78
1637289000000|2021-11-19 02:30:00|5282.9|5262.9|5243.2|5227.2|5284.1|5265.3|5237.9|5225|2
1637289300000|2021-11-19 02:35:00|5243.6|5227.6|5234.5|5222.5|5243.6|5231.5|5229.2|5215.6|2
1637289600000|2021-11-19 02:40:00|5234.9|5222.9|5232.6|5216.6|5237.8|5224.3|5230.3|5214.3|0
1637289900000|2021-11-19 02:45:00|5232|5216|5260.6|5248.6|5267.7|5251.7|5232|5216|22
1637290200000|2021-11-19 02:50:00|5261|5249|5242.6|5230.6|5262.4|5250.4|5241.7|5226|0
1637290500000|2021-11-19 02:55:00|5242.7|5230.7|5244.5|5232.5|5248|5236|5242.7|5230.7|0
1637290800000|2021-11-19 03:00:00|5246.2|5234.2|5257.4|5245.4|5257.6|5245.6|5246.2|5234.2|9
1637291100000|2021-11-19 03:05:00|5257.8|5245.8|5274.8|5254.8|5278.9|5263.2|5256.8|5244.8|57
1637291400000|2021-11-19 03:10:00|5275.3|5255.3|5284.9|5272.9|5287.8|5273.9|5271.4|5253.3|16
1637291700000|2021-11-19 03:15:00|5286.8|5270.8|5284.3|5272.3|5287.8|5273.9|5273.4|5260.4|5
1637292000000|2021-11-19 03:20:00|5283.9|5271.9|5280.8|5268.8|5284.8|5272.8|5278.9|5265.9|11
1637292300000|2021-11-19 03:25:00|5281.3|5269.3|5280.2|5268.2|5281.8|5269.8|5278.1|5266.1|20
1637292600000|2021-11-19 03:30:00|5279.2|5267.2|5272.3|5260.3|5279.2|5267.2|5268.6|5256.6|14
1637292900000|2021-11-19 03:35:00|5272.1|5260.1|5273.9|5261.9|5283.1|5267.2|5269.3|5255.1|14
1637293200000|2021-11-19 03:40:00|5272.2|5260.2|5274|5258|5275.8|5261.9|5271.2|5255.2|6
1637293500000|2021-11-19 03:45:00|5274.4|5258.4|5260.4|5248.4|5274.4|5258.4|5259.8|5246.3|0
1637293800000|2021-11-19 03:50:00|5260.5|5248.5|5265.3|5253.3|5269|5257|5260|5247|0
1637294100000|2021-11-19 03:55:00|5265.7|5253.7|5264.8|5252.8|5271.9|5257.5|5264.8|5251|9
1637294400000|2021-11-19 04:00:00|5264.4|5252.4|5265.3|5253.3|5266.2|5254.2|5263.1|5251.1|0
1637294700000|2021-11-19 04:05:00|5265.7|5253.7|5270.2|5258.2|5270.2|5258.2|5264.8|5252.8|6
1637295000000|2021-11-19 04:10:00|5269.7|5257.7|5271.4|5259.4|5272.5|5260.5|5269.5|5257.5|4
1637295300000|2021-11-19 04:15:00|5270.5|5258.5|5265.5|5253.5|5270.5|5258.5|5262.9|5250.9|0
1637295600000|2021-11-19 04:20:00|5265.9|5253.9|5264.9|5252.9|5267.9|5255.9|5264.5|5252.5|0
1637295900000|2021-11-19 04:25:00|5265|5253|5266.8|5250.8|5268.5|5255.4|5260|5246.7|51
1637303400000|2021-11-19 06:30:00|5281.9|5261.9|5293.2|5281.2|5293.4|5281.4|5274.8|5260.1|7
1637303700000|2021-11-19 06:35:00|5293.7|5281.7|5297.2|5285.2|5305.6|5291.8|5293.3|5281.3|6
1637304000000|2021-11-19 06:40:00|5298.5|5286.5|5312.5|5300.5|5320.2|5304.2|5298.5|5286|12
1637304300000|2021-11-19 06:45:00|5313.1|5301.1|5307.8|5291.8|5314.8|5302.8|5307.7|5291|18
1637304600000|2021-11-19 06:50:00|5307.7|5291.7|5319.6|5307.6|5320.1|5308.1|5304.8|5288.8|10
1637304900000|2021-11-19 06:55:00|5319.2|5307.2|5315.3|5303.3|5319.6|5307.6|5311|5299|28
1637305200000|2021-11-19 07:00:00|5314.8|5302.8|5316.6|5304.6|5318|5306|5311.3|5298.4|4
1637305500000|2021-11-19 07:05:00|5315.7|5303.7|5307|5295|5315.7|5303.7|5304.3|5290.2|12
1637305800000|2021-11-19 07:10:00|5305.3|5293.3|5304.7|5292.7|5308|5296|5300.7|5287.9|30
1637306100000|2021-11-19 07:15:00|5304.8|5292.8|5308.7|5296.7|5312.4|5300.4|5304.8|5292.3|7
1637306400000|2021-11-19 07:20:00|5309.5|5297.5|5309.6|5297.6|5311.9|5299.9|5307.3|5291.5|0
1637306700000|2021-11-19 07:25:00|5309.1|5297.1|5309.3|5297.3|5309.7|5297.3|5304.5|5286.7|0
1637307000000|2021-11-19 07:30:00|5309.4|5297.4|5321.4|5309.4|5324.2|5312.2|5309.4|5297.4|30
1637307300000|2021-11-19 07:35:00|5321.9|5309.9|5316.1|5300.1|5321.9|5309.9|5310.1|5294.1|0
1637307600000|2021-11-19 07:40:00|5316.6|5300.6|5307|5291|5316.6|5300.6|5304.5|5289|1
1637307900000|2021-11-19 07:45:00|5306|5290|5303.6|5287.6|5306.5|5292.5|5297.5|5281.5|0
1637308200000|2021-11-19 07:50:00|5303.1|5287.1|5301.6|5285.6|5304.3|5288.3|5299.6|5283.6|0
1637308500000|2021-11-19 07:55:00|5299|5283|5301.5|5285.5|5303.7|5287.7|5297.1|5283|0
1637308800000|2021-11-19 08:00:00|5301.3|5285.3|5296.3|5280.3|5302.4|5289.3|5294.4|5280.3|0
1637309100000|2021-11-19 08:05:00|5295.9|5279.9|5281.8|5269.8|5295.9|5281.9|5279.8|5264.8|0
1637309400000|2021-11-19 08:10:00|5281.6|5269.6|5294.9|5278.9|5295.9|5279.9|5278.2|5263.9|1
1637309700000|2021-11-19 08:15:00|5294.8|5278.8|5298.5|5286.5|5299.5|5287.5|5293.9|5277.9|1
1637310000000|2021-11-19 08:20:00|5298.9|5286.9|5296.6|5284.6|5300.2|5288.2|5296.2|5284.2|0
1637310300000|2021-11-19 08:25:00|5297|5285|5288.4|5272.4|5298|5286|5287.9|5271.9|9
1637310600000|2021-11-19 08:30:00|5288.3|5272.3|5287.1|5275.1|5289.5|5277.5|5285.7|5271.4|0
1637310900000|2021-11-19 08:35:00|5287|5275|5286.8|5270.8|5294.4|5281.8|5283.5|5270.8|8
1637311200000|2021-11-19 08:40:00|5287.8|5271.8|5293.1|5281.1|5294|5282|5286.3|5271.8|0
1637311500000|2021-11-19 08:45:00|5293|5281|5282.2|5270.2|5293|5281|5280.7|5267.9|0
1637311800000|2021-11-19 08:50:00|5284.3|5268.3|5284.3|5268.3|5287.5|5273.2|5281.3|5267.9|0
1637312100000|2021-11-19 08:55:00|5282.2|5270.2|5281.2|5269.2|5284.7|5271.7|5280.7|5268.7|0
1637312400000|2021-11-19 09:00:00|5281.6|5269.6|5281.3|5269.3|5284.4|5272.4|5280.7|5268.7|5
1637312700000|2021-11-19 09:05:00|5281.2|5269.2|5280.8|5268.8|5284.5|5272.5|5280.8|5266.9|1
1637313000000|2021-11-19 09:10:00|5279.4|5267.4|5268|5256|5279.4|5267.4|5267.3|5253.1|45
1637313300000|2021-11-19 09:15:00|5268.4|5256.4|5283.2|5267.2|5283.2|5271.2|5268.4|5256.4|59
1637313600000|2021-11-19 09:20:00|5282.8|5266.8|5283.4|5271.4|5283.9|5271.9|5279.3|5265.4|2
1637313900000|2021-11-19 09:25:00|5283.8|5271.8|5271.8|5255.8|5285.1|5273.1|5270|5250.7|1
1637314200000|2021-11-19 09:30:00|5271.3|5255.3|5268|5256|5271.5|5256.6|5263.4|5246.4|0
1637314500000|2021-11-19 09:35:00|5267.6|5255.6|5267.3|5251.3|5271.9|5259.9|5266.2|5251.3|9
1637314800000|2021-11-19 09:40:00|5269|5253|5260.6|5248.6|5269.4|5257.4|5260.6|5248.6|2
1637315100000|2021-11-19 09:45:00|5261.4|5249.4|5258.9|5246.9|5270.6|5258.6|5258.9|5246.2|32
1637315400000|2021-11-19 09:50:00|5260.1|5248.1|5253.8|5241.8|5260.1|5248.1|5252.8|5240.8|12
1637315700000|2021-11-19 09:55:00|5253.7|5241.7|5245.8|5225.8|5260.6|5248.6|5245.8|5225.8|11
1637548200000|2021-11-22 02:30:00|5177|5157|5193.6|5173.6|5193.6|5173.6|5155.4|5135.4|7
1637548500000|2021-11-22 02:35:00|5193.5|5173.5|5188.9|5168.9|5200|5180|5183.6|5165.6|0
1637548800000|2021-11-22 02:40:00|5187|5171|5204.6|5192.6|5205.6|5193.6|5184.5|5167.5|16
1637549100000|2021-11-22 02:45:00|5202.2|5190.2|5190.6|5174.6|5202.7|5190.2|5184.7|5170.3|1
1637549400000|2021-11-22 02:50:00|5189.7|5173.7|5190.8|5170.8|5193.2|5176.6|5176.6|5164.6|2
1637549700000|2021-11-22 02:55:00|5189.3|5169.3|5194.9|5182.9|5195.9|5183.9|5177.5|5165.5|0
1637550000000|2021-11-22 03:00:00|5196.8|5180.8|5194|5178|5196.9|5184.4|5188.6|5169.7|0
1637550300000|2021-11-22 03:05:00|5194.9|5178.9|5189|5173|5197.2|5183.4|5181.2|5169.2|0
1637550600000|2021-11-22 03:10:00|5191.1|5171.1|5192.8|5180.8|5198.2|5186.2|5188.9|5171.1|0
1637550900000|2021-11-22 03:15:00|5193.3|5181.3|5193.7|5181.7|5194.7|5182.7|5186.3|5174.3|60
1637551200000|2021-11-22 03:20:00|5194.2|5182.2|5193.7|5181.7|5197.2|5185.2|5192.2|5180.2|1
1637551500000|2021-11-22 03:25:00|5195.8|5179.8|5187.2|5175.2|5197.2|5185.2|5187.2|5175.2|1
1637551800000|2021-11-22 03:30:00|5188.2|5176.2|5191.7|5179.7|5194.6|5182.6|5188.2|5175.2|0
1637552100000|2021-11-22 03:35:00|5191.6|5179.6|5193.1|5181.1|5194.6|5182.6|5191.2|5179.2|0
1637552400000|2021-11-22 03:40:00|5192.6|5180.6|5192.6|5180.6|5195|5183|5192.1|5180.1|2
1637552700000|2021-11-22 03:45:00|5192.1|5180.1|5187.6|5175.6|5192.1|5180.1|5185.7|5173.7|0
1637553000000|2021-11-22 03:50:00|5187.1|5175.1|5183.3|5171.3|5187.1|5175.1|5181.8|5169.8|19
1637553300000|2021-11-22 03:55:00|5183.2|5171.2|5166|5154|5185.7|5173.7|5165.1|5151.2|6
1637553600000|2021-11-22 04:00:00|5165.6|5153.6|5171|5155|5173.6|5158.1|5162.5|5148.1|0
1637553900000|2021-11-22 04:05:00|5169.5|5157.5|5174.5|5158.5|5178|5162.5|5168.9|5155.7|5
1637554200000|2021-11-22 04:10:00|5172.5|5160.5|5165|5149|5174.5|5160.7|5163.5|5149|1
1637554500000|2021-11-22 04:15:00|5163|5151|5166|5150|5168.5|5153.8|5162.5|5148.5|2
1637554800000|2021-11-22 04:20:00|5166.5|5150.5|5166|5150|5170|5152|5163|5149|0
1637555100000|2021-11-22 04:25:00|5165.5|5149.5|5170.4|5154.4|5170.9|5157|5162.5|5149|0
1637562600000|2021-11-22 06:30:00|5139|5119|5151|5131|5153.5|5133.5|5135.1|5117.1|3
1637562900000|2021-11-22 06:35:00|5151.5|5131.5|5151.2|5139.2|5165.5|5147|5151.1|5131.5|0
1637563200000|2021-11-22 06:40:00|5151.1|5139.1|5157.2|5137.2|5161.5|5144.1|5150.6|5137.2|3
1637563500000|2021-11-22 06:45:00|5157.7|5137.7|5166.5|5146.5|5171.4|5154.4|5152.2|5135.8|4
1637563800000|2021-11-22 06:50:00|5166|5146|5163.8|5147.8|5167.5|5148.7|5157.6|5137.6|2
1637564100000|2021-11-22 06:55:00|5164.3|5148.3|5163.3|5147.3|5165.2|5152.7|5159.8|5145.8|1
1637564400000|2021-11-22 07:00:00|5163.7|5147.7|5172.7|5160.7|5174.3|5160.8|5159.8|5144.7|2
1637564700000|2021-11-22 07:05:00|5172.3|5160.3|5183.2|5167.2|5187.5|5173.6|5172.3|5157.8|2
1637565000000|2021-11-22 07:10:00|5182.7|5166.7|5182.7|5166.7|5185.2|5169.2|5177.7|5161.7|2
1637565300000|2021-11-22 07:15:00|5179.2|5163.2|5179.8|5167.8|5185.1|5169.1|5179.2|5162.2|1
1637565600000|2021-11-22 07:20:00|5176.4|5164.4|5165.5|5145.5|5177.9|5164.4|5161.6|5143.6|0
1637565900000|2021-11-22 07:25:00|5165.1|5145.1|5161.5|5145.5|5166.1|5148.5|5161.5|5143.6|0
1637566200000|2021-11-22 07:30:00|5162|5146|5165|5149|5166.5|5151.4|5159.5|5145.5|0
1637566500000|2021-11-22 07:35:00|5165.5|5149.5|5179|5167|5183.5|5169.5|5164.5|5148.5|0
1637566800000|2021-11-22 07:40:00|5180.5|5164.5|5179.9|5167.9|5185.9|5172.4|5177.4|5163.9|0
1637567100000|2021-11-22 07:45:00|5179.4|5167.4|5171.3|5159.3|5181.4|5169.4|5170.3|5158.3|1
1637567400000|2021-11-22 07:50:00|5172.3|5160.3|5179.8|5163.8|5179.8|5163.9|5172.3|5158.4|5
1637567700000|2021-11-22 07:55:00|5179.3|5163.3|5182.3|5170.3|5186.3|5171.3|5178.4|5163.3|5
1637568000000|2021-11-22 08:00:00|5181.8|5169.8|5166.3|5154.3|5181.8|5169.8|5162.8|5150.8|23
1637568300000|2021-11-22 08:05:00|5166.8|5154.8|5163.3|5151.3|5172.3|5160.3|5162.8|5150.8|0
1637568600000|2021-11-22 08:10:00|5163.2|5151.2|5168.2|5156.2|5173.2|5161.2|5161.8|5149.8|1
1637568900000|2021-11-22 08:15:00|5167.7|5155.7|5180.6|5164.6|5184|5172|5167.7|5154.8|32
1637569200000|2021-11-22 08:20:00|5179.6|5163.6|5180|5168|5183.1|5169|5175.7|5161.6|0
1637569500000|2021-11-22 08:25:00|5182.1|5166.1|5184.5|5168.5|5184.9|5171.9|5178.8|5166.1|12
1637569800000|2021-11-22 08:30:00|5182.5|5170.5|5182.9|5170.9|5185.9|5173.9|5182.5|5170.5|0
1637570100000|2021-11-22 08:35:00|5183|5171|5183.9|5171.9|5183.9|5171.9|5178.4|5166.4|2
1637570400000|2021-11-22 08:40:00|5182.9|5170.9|5185.8|5173.8|5185.8|5173.8|5182.3|5170.3|0
1637570700000|2021-11-22 08:45:00|5186.3|5174.3|5185.8|5173.8|5186.3|5174.3|5185.8|5173.8|0
1637571000000|2021-11-22 08:50:00|5185.3|5173.3|5184.2|5172.2|5186.3|5174.3|5183.3|5171.3|1
1637571300000|2021-11-22 08:55:00|5183.8|5171.8|5196.5|5184.5|5197|5185|5183.3|5171.3|159
1637571600000|2021-11-22 09:00:00|5196.4|5184.4|5192|5180|5196.5|5184.5|5191.5|5179.5|0
1637571900000|2021-11-22 09:05:00|5192.5|5180.5|5189.5|5177.5|5192.5|5180.5|5188|5176|2
1637572200000|2021-11-22 09:10:00|5189.9|5177.9|5193.3|5181.3|5193.3|5181.3|5189.9|5177.9|16
1637572500000|2021-11-22 09:15:00|5193.8|5181.8|5192.7|5180.7|5197.7|5185.7|5191.7|5179.7|29
1637572800000|2021-11-22 09:20:00|5191.7|5179.7|5195.6|5183.6|5195.6|5183.6|5191.2|5179.2|0
1637573100000|2021-11-22 09:25:00|5196.1|5184.1|5197.1|5185.1|5197.6|5185.6|5195.6|5183.6|0
1637573400000|2021-11-22 09:30:00|5198.1|5186.1|5196|5184|5199.1|5187.1|5191.7|5179.7|50
1637573700000|2021-11-22 09:35:00|5195.5|5183.5|5196|5184|5197.1|5185.1|5195.5|5183.5|39
1637574000000|2021-11-22 09:40:00|5195|5183|5192.6|5180.6|5195.5|5183.5|5192.6|5180.6|1
1637574300000|2021-11-22 09:45:00|5194|5182|5196.6|5184.6|5198.4|5186.4|5193|5181|18
1637574600000|2021-11-22 09:50:00|5196.1|5184.1|5194.6|5182.6|5197.1|5185.1|5192.7|5180.7|53
1637574900000|2021-11-22 09:55:00|5194.1|5182.1|5189.2|5177.2|5194.6|5182.6|5186.6|5171.7|70
1637634600000|2021-11-23 02:30:00|5244.5|5232.5|5228|5216|5247.5|5233.5|5227|5215|379
1637634900000|2021-11-23 02:35:00|5227|5215|5235.8|5223.8|5235.8|5223.8|5227|5215|160
1637635200000|2021-11-23 02:40:00|5235.3|5223.3|5219.4|5207.4|5236.4|5224.4|5218.1|5206.1|228
1637635500000|2021-11-23 02:45:00|5219.8|5207.8|5223.4|5211.4|5225.7|5213.7|5218.8|5206.8|112
1637635800000|2021-11-23 02:50:00|5223.9|5211.9|5229.2|5217.2|5229.2|5217.2|5223.8|5211.8|130
1637636100000|2021-11-23 02:55:00|5229.6|5217.6|5227.2|5215.2|5231.7|5219.7|5224.7|5212.7|87
1637636400000|2021-11-23 03:00:00|5227.7|5215.7|5230.6|5218.6|5235.6|5223.6|5227.7|5215.7|147
1637636700000|2021-11-23 03:05:00|5230.1|5218.1|5227.6|5215.6|5230.6|5218.6|5227.1|5215.1|94
1637637000000|2021-11-23 03:10:00|5228.1|5216.1|5229.5|5217.5|5232.5|5220.5|5228|5216|92
1637637300000|2021-11-23 03:15:00|5230|5218|5232|5220|5233|5221|5228.6|5216.6|73
1637637600000|2021-11-23 03:20:00|5232.5|5220.5|5229.5|5217.5|5233|5221|5229|5217|45
1637637900000|2021-11-23 03:25:00|5229|5217|5230.5|5218.5|5233.4|5221.4|5229|5217|53
1637638200000|2021-11-23 03:30:00|5230|5218|5223|5211|5231.4|5219.4|5222.5|5210.5|69
1637638500000|2021-11-23 03:35:00|5222.5|5210.5|5208.4|5196.4|5224.5|5212.5|5208.4|5196.4|105
1637638800000|2021-11-23 03:40:00|5208|5196|5201|5189|5208|5196|5197|5185|22
1637639100000|2021-11-23 03:45:00|5200.9|5188.9|5200.5|5188.5|5201.4|5189.4|5200.5|5188.5|15
1637639400000|2021-11-23 03:50:00|5199.5|5187.5|5203.9|5191.9|5209.3|5197.3|5199.5|5187.5|110
1637639700000|2021-11-23 03:55:00|5204.4|5192.4|5201.9|5189.9|5206.3|5194.3|5201.9|5189.9|24
1637640000000|2021-11-23 04:00:00|5201.4|5189.4|5200.9|5188.9|5202.9|5190.9|5200.4|5188.4|10
1637640300000|2021-11-23 04:05:00|5200.4|5188.4|5195.5|5183.5|5200.4|5188.4|5194.1|5182.1|23
1637640600000|2021-11-23 04:10:00|5196|5184|5195.5|5183.5|5196.5|5184.5|5195|5183|0
1637640900000|2021-11-23 04:15:00|5195|5183|5198.4|5186.4|5203.8|5191.8|5195|5183|1
1637641200000|2021-11-23 04:20:00|5197.9|5185.9|5179.4|5167.4|5197.9|5185.9|5178.9|5166.9|24
1637641500000|2021-11-23 04:25:00|5182.8|5170.8|5171.6|5159.6|5185.4|5173.4|5161.2|5148.7|1718
1637649000000|2021-11-23 06:30:00|5081.2|5065.2|5098.8|5086.8|5101.3|5089.3|5065.8|5053.8|659
1637649300000|2021-11-23 06:35:00|5097.8|5085.8|5095.8|5083.8|5103.9|5091.9|5091.9|5079.9|179
1637649600000|2021-11-23 06:40:00|5096.8|5084.8|5101.7|5089.7|5103.7|5091.7|5096.8|5084.8|94
1637649900000|2021-11-23 06:45:00|5102.2|5090.2|5092.2|5080.2|5102.2|5090.2|5085.2|5073.2|102
1637650200000|2021-11-23 06:50:00|5090.7|5078.7|5085.7|5073.7|5092.7|5080.7|5082.2|5070.2|110
1637650500000|2021-11-23 06:55:00|5085.2|5073.2|5076.3|5064.3|5086.2|5074.2|5076.3|5064.3|197
1637650800000|2021-11-23 07:00:00|5077.8|5065.8|5074.9|5062.9|5080.4|5068.4|5071|5059|74
1637651100000|2021-11-23 07:05:00|5074.4|5062.4|5071.4|5059.4|5074.9|5062.9|5070.9|5058.9|30
1637651400000|2021-11-23 07:10:00|5071.9|5059.9|5077.8|5065.8|5077.8|5065.8|5071.9|5059.9|19
1637651700000|2021-11-23 07:15:00|5080.3|5068.3|5080.2|5068.2|5086.2|5074.2|5079.3|5067.3|69
1637652000000|2021-11-23 07:20:00|5079.8|5067.8|5088.8|5076.8|5089.8|5077.8|5073.8|5061.8|103
1637652300000|2021-11-23 07:25:00|5088.3|5076.3|5092.4|5080.4|5093.9|5081.9|5086.8|5074.8|143
1637652600000|2021-11-23 07:30:00|5091.9|5079.9|5097|5085|5098.5|5086.5|5091.9|5079.9|62
1637652900000|2021-11-23 07:35:00|5096.5|5084.5|5091.9|5079.9|5096.9|5084.9|5091.9|5079.9|121
1637653200000|2021-11-23 07:40:00|5093.9|5081.9|5092.3|5080.3|5096.4|5084.4|5086.9|5074.9|120
1637653500000|2021-11-23 07:45:00|5091.8|5079.8|5086.8|5074.8|5096.3|5084.3|5086.8|5074.8|22
1637653800000|2021-11-23 07:50:00|5087.8|5075.8|5074.4|5062.4|5087.8|5075.8|5073.9|5061.9|58
1637654100000|2021-11-23 07:55:00|5074.9|5062.9|5079.8|5067.8|5080.8|5068.8|5072.4|5060.4|17
1637654400000|2021-11-23 08:00:00|5079.7|5067.7|5081.2|5069.2|5083.2|5071.2|5078.2|5066.2|7
1637654700000|2021-11-23 08:05:00|5082.7|5070.7|5078.7|5066.7|5082.7|5070.7|5072.3|5060.3|51
1637655000000|2021-11-23 08:10:00|5079.7|5067.7|5075.7|5063.7|5080.2|5068.2|5072.8|5060.8|6
1637655300000|2021-11-23 08:15:00|5077.7|5065.7|5070.2|5058.2|5079.7|5067.7|5063.7|5051.7|152
1637655600000|2021-11-23 08:20:00|5071.7|5059.7|5075.1|5063.1|5084.1|5072.1|5071.2|5059.2|101
1637655900000|2021-11-23 08:25:00|5075.6|5063.6|5072.1|5060.1|5077.1|5065.1|5071.6|5059.6|24
1637656200000|2021-11-23 08:30:00|5073.1|5061.1|5061.7|5049.7|5073.6|5061.6|5061.7|5049.7|265
1637656500000|2021-11-23 08:35:00|5062.2|5050.2|5062.1|5050.1|5063.7|5051.7|5060.2|5048.2|54
1637656800000|2021-11-23 08:40:00|5066.1|5054.1|5070.1|5058.1|5072.1|5060.1|5065.1|5053.1|56
1637657100000|2021-11-23 08:45:00|5070|5058|5064.1|5052.1|5070.5|5058.5|5062.6|5050.6|9
1637657400000|2021-11-23 08:50:00|5065.1|5053.1|5069|5057|5069.5|5057.5|5065.1|5053.1|20
1637657700000|2021-11-23 08:55:00|5069.5|5057.5|5068.9|5056.9|5073|5061|5067.5|5055.5|30
1637658000000|2021-11-23 09:00:00|5069.4|5057.4|5075.9|5063.9|5075.9|5063.9|5068.4|5056.4|67
1637658300000|2021-11-23 09:05:00|5076.4|5064.4|5078.3|5066.3|5079.3|5067.3|5075.3|5063.3|59
1637658600000|2021-11-23 09:10:00|5077.8|5065.8|5082.2|5070.2|5082.8|5070.8|5077.8|5065.8|35
1637658900000|2021-11-23 09:15:00|5082.7|5070.7|5076.1|5064.1|5082.7|5070.7|5076.1|5064.1|30
1637659200000|2021-11-23 09:20:00|5075.7|5063.7|5070.2|5058.2|5075.7|5063.7|5069.2|5057.2|110
1637659500000|2021-11-23 09:25:00|5070.7|5058.7|5079.7|5067.7|5080.7|5068.7|5070.2|5058.2|77
1637659800000|2021-11-23 09:30:00|5080.2|5068.2|5077.6|5065.6|5081.2|5069.2|5077.6|5065.6|146
1637660100000|2021-11-23 09:35:00|5078.6|5066.6|5075.1|5063.1|5079.1|5067.1|5071.1|5059.1|213
1637660400000|2021-11-23 09:40:00|5075|5063|5073.6|5061.6|5075|5063|5072.1|5060.1|86
1637660700000|2021-11-23 09:45:00|5073.1|5061.1|5068.1|5056.1|5073.6|5061.6|5066.6|5054.6|316
1637661000000|2021-11-23 09:50:00|5068.6|5056.6|5079|5067|5082|5070|5068.1|5056.1|165
1637661300000|2021-11-23 09:55:00|5078.5|5066.5|5070.6|5054.6|5083.9|5071.9|5065.1|5050.6|150
1637721000000|2021-11-24 02:30:00|5140.3|5128.3|5108.3|5096.3|5141.8|5129.8|5097.8|5085.8|443
1637721300000|2021-11-24 02:35:00|5107.3|5095.3|5113.3|5101.3|5113.3|5101.3|5104.8|5092.8|99
1637721600000|2021-11-24 02:40:00|5112.8|5100.8|5117.2|5105.2|5117.7|5105.7|5107.2|5095.2|104
1637721900000|2021-11-24 02:45:00|5116.7|5104.7|5110.7|5098.7|5121.7|5109.7|5109.7|5097.7|39
1637722200000|2021-11-24 02:50:00|5109.7|5097.7|5102.7|5090.7|5111.7|5099.7|5096.2|5084.2|92
1637722500000|2021-11-24 02:55:00|5103.2|5091.2|5116.2|5104.2|5116.2|5104.2|5101.7|5089.7|107
1637722800000|2021-11-24 03:00:00|5116.7|5104.7|5108.1|5096.1|5119.6|5107.6|5107.6|5095.6|93
1637723100000|2021-11-24 03:05:00|5108.6|5096.6|5098.1|5086.1|5109.6|5097.6|5097.6|5085.6|76
1637723400000|2021-11-24 03:10:00|5098.6|5086.6|5092.6|5080.6|5100.6|5088.6|5080.6|5068.6|75
1637723700000|2021-11-24 03:15:00|5093.1|5081.1|5097.1|5085.1|5099.6|5087.6|5091.6|5079.6|34
1637724000000|2021-11-24 03:20:00|5097.6|5085.6|5091.5|5079.5|5098.6|5086.6|5090.6|5078.6|11
1637724300000|2021-11-24 03:25:00|5092|5080|5092|5080|5094|5082|5088|5076|59
1637724600000|2021-11-24 03:30:00|5091|5079|5094.5|5082.5|5094.5|5082.5|5089.5|5077.5|6
1637724900000|2021-11-24 03:35:00|5094|5082|5092|5080|5094|5082|5092|5080|29
1637725200000|2021-11-24 03:40:00|5093.5|5081.5|5094|5082|5094.5|5082.5|5092|5080|21
1637725500000|2021-11-24 03:45:00|5093.5|5081.5|5085.9|5073.9|5094.4|5082.4|5083.9|5071.9|20
1637725800000|2021-11-24 03:50:00|5085.4|5073.4|5083.4|5071.4|5085.4|5073.4|5080.9|5068.9|167
1637726100000|2021-11-24 03:55:00|5082.9|5070.9|5087.9|5075.9|5088.4|5076.4|5082.9|5070.9|68
1637726400000|2021-11-24 04:00:00|5087.4|5075.4|5073.4|5061.4|5088.9|5076.9|5073.4|5061.4|72
1637726700000|2021-11-24 04:05:00|5072.9|5060.9|5070.3|5058.3|5079.4|5067.4|5068.3|5056.3|72
1637727000000|2021-11-24 04:10:00|5070.8|5058.8|5065.8|5053.8|5070.8|5058.8|5057.3|5045.3|67
1637727300000|2021-11-24 04:15:00|5065.3|5053.3|5059.8|5047.8|5065.8|5053.8|5059.8|5047.8|93
1637727600000|2021-11-24 04:20:00|5057.3|5045.3|5059.3|5047.3|5059.3|5047.3|5055.3|5043.3|124
1637727900000|2021-11-24 04:25:00|5059.8|5047.8|5085.8|5073.8|5087.7|5075.7|5059.3|5047.3|200
1637735400000|2021-11-24 06:30:00|5097.2|5085.2|5090.7|5078.7|5101.7|5089.7|5079.7|5067.7|295
1637735700000|2021-11-24 06:35:00|5091.2|5079.2|5091.7|5079.7|5091.7|5079.7|5081.7|5069.7|51
1637736000000|2021-11-24 06:40:00|5092.2|5080.2|5112.1|5100.1|5118.1|5106.1|5092.2|5080.2|398
1637736300000|2021-11-24 06:45:00|5111.6|5099.6|5113.6|5101.6|5116.1|5104.1|5106.6|5094.6|27
1637736600000|2021-11-24 06:50:00|5114.1|5102.1|5114.6|5102.6|5116.1|5104.1|5110.6|5098.6|14
1637736900000|2021-11-24 06:55:00|5114.1|5102.1|5116.6|5104.6|5117.5|5105.5|5108.6|5096.6|4
1637737200000|2021-11-24 07:00:00|5116.5|5104.5|5112|5100|5116.5|5104.5|5112|5100|0
1637737500000|2021-11-24 07:05:00|5112.5|5100.5|5104|5092|5113.5|5101.5|5102.5|5090.5|11
1637737800000|2021-11-24 07:10:00|5104.5|5092.5|5105|5093|5107|5095|5098|5086|31
1637738100000|2021-11-24 07:15:00|5105.5|5093.5|5103|5091|5106.5|5094.5|5101.5|5089.5|29
1637738400000|2021-11-24 07:20:00|5102|5090|5099|5087|5102|5090|5096.5|5084.5|119
1637738700000|2021-11-24 07:25:00|5099.5|5087.5|5097.4|5085.4|5099.9|5087.9|5095.9|5083.9|10
1637739000000|2021-11-24 07:30:00|5096.4|5084.4|5096.4|5084.4|5097.9|5085.9|5091.4|5079.4|55
1637739300000|2021-11-24 07:35:00|5096.9|5084.9|5097.4|5085.4|5100.4|5088.4|5096.4|5084.4|234
1637739600000|2021-11-24 07:40:00|5097.9|5085.9|5097.9|5085.9|5098.4|5086.4|5096.4|5084.4|33
1637739900000|2021-11-24 07:45:00|5097.4|5085.4|5096.8|5084.8|5097.9|5085.9|5096.3|5084.3|0
1637740200000|2021-11-24 07:50:00|5097.3|5085.3|5097.4|5085.4|5100.8|5088.8|5096.3|5084.3|107
1637740500000|2021-11-24 07:55:00|5097.3|5085.3|5101.3|5089.3|5105.9|5093.9|5097.3|5085.3|52
1637740800000|2021-11-24 08:00:00|5101.4|5089.4|5100.8|5088.8|5103.3|5091.3|5097.8|5085.8|11
1637741100000|2021-11-24 08:05:00|5100.3|5088.3|5102.3|5090.3|5109.8|5097.8|5096.8|5084.8|143
1637741400000|2021-11-24 08:10:00|5102.8|5090.8|5101.3|5089.3|5103.8|5091.8|5101.3|5089.3|30
1637741700000|2021-11-24 08:15:00|5101.2|5089.2|5105.3|5093.3|5106.8|5094.8|5101.2|5089.2|112
1637742000000|2021-11-24 08:20:00|5104.8|5092.8|5102.7|5090.7|5106.3|5094.3|5102.2|5090.2|121
1637742300000|2021-11-24 08:25:00|5103.2|5091.2|5102.8|5090.8|5103.3|5091.3|5101.8|5089.8|122
1637742600000|2021-11-24 08:30:00|5103.3|5091.3|5106.2|5094.2|5106.2|5094.2|5102.8|5090.8|50
1637742900000|2021-11-24 08:35:00|5105.7|5093.7|5102.7|5090.7|5107.2|5095.2|5100.2|5088.2|35
1637743200000|2021-11-24 08:40:00|5101.2|5089.2|5106.7|5094.7|5106.7|5094.7|5100.7|5088.7|6
1637743500000|2021-11-24 08:45:00|5107.2|5095.2|5107.2|5095.2|5109.2|5097.2|5104.7|5092.7|2
1637743800000|2021-11-24 08:50:00|5106.7|5094.7|5105.6|5093.6|5109.7|5097.7|5102.6|5090.6|17
1637744100000|2021-11-24 08:55:00|5105.1|5093.1|5105.7|5093.7|5110.1|5098.1|5104.6|5092.6|49
1637744400000|2021-11-24 09:00:00|5105.2|5093.2|5105.6|5093.6|5108.2|5096.2|5102.7|5090.7|68
1637744700000|2021-11-24 09:05:00|5107.6|5095.6|5108.6|5096.6|5110.6|5098.6|5106.6|5094.6|134
1637745000000|2021-11-24 09:10:00|5109.6|5097.6|5109.1|5097.1|5110.6|5098.6|5108.6|5096.6|55
1637745300000|2021-11-24 09:15:00|5110.6|5098.6|5112.6|5100.6|5115.6|5103.6|5110.1|5098.1|111
1637745600000|2021-11-24 09:20:00|5113.1|5101.1|5109.1|5097.1|5115.1|5103.1|5109.1|5097.1|94
1637745900000|2021-11-24 09:25:00|5108.6|5096.6|5115.5|5103.5|5116|5104|5108.6|5096.6|91
1637746200000|2021-11-24 09:30:00|5115|5103|5121.5|5109.5|5122.5|5110.5|5115|5103|169
1637746500000|2021-11-24 09:35:00|5122|5110|5121.9|5109.9|5122.5|5110.5|5120.9|5108.9|16
1637746800000|2021-11-24 09:40:00|5121.4|5109.4|5124|5112|5128|5116|5121.4|5109.4|69
1637747100000|2021-11-24 09:45:00|5123.5|5111.5|5117.9|5105.9|5126.5|5114.5|5110.9|5098.9|201
1637747400000|2021-11-24 09:50:00|5117.4|5105.4|5108.4|5096.4|5117.4|5105.4|5108.4|5096.4|166
1637747700000|2021-11-24 09:55:00|5107.9|5095.9|5108.4|5092.4|5113.4|5101.4|5102.8|5090.8|366
1637807400000|2021-11-25 02:30:00|5137|5121|5121.6|5109.6|5137.4|5125.4|5118.1|5102.1|250
1637807700000|2021-11-25 02:35:00|5120.6|5108.6|5120.3|5108.3|5124.2|5112.2|5111.7|5099.7|363
1637808000000|2021-11-25 02:40:00|5121.3|5109.3|5118.7|5106.7|5125.2|5113.2|5118.7|5106.7|381
1637808300000|2021-11-25 02:45:00|5119.2|5107.2|5124.2|5112.2|5125.7|5113.7|5118.7|5106.7|115
1637808600000|2021-11-25 02:50:00|5123.7|5111.7|5122.6|5110.6|5128.6|5116.6|5121.2|5109.2|50
1637808900000|2021-11-25 02:55:00|5122.1|5110.1|5136|5124|5136|5124|5121.1|5109.1|62
1637809200000|2021-11-25 03:00:00|5136.5|5124.5|5139|5127|5149|5137|5136.4|5119.4|45
1637809500000|2021-11-25 03:05:00|5138.5|5126.5|5142|5130|5143|5131|5137.5|5125.5|21
1637809800000|2021-11-25 03:10:00|5141.4|5129.4|5137.5|5125.5|5141.9|5129.9|5129.5|5117.5|56
1637810100000|2021-11-25 03:15:00|5138|5126|5132|5120|5139.5|5127.5|5132|5120|69
1637810400000|2021-11-25 03:20:00|5131.6|5119.6|5130|5118|5132.5|5120.5|5129.5|5117.5|6
1637810700000|2021-11-25 03:25:00|5129.5|5117.5|5127.6|5115.6|5129.5|5117.5|5121.1|5109.1|157
1637811000000|2021-11-25 03:30:00|5127.2|5115.2|5126.6|5114.6|5128.6|5116.6|5125.2|5113.2|1
1637811300000|2021-11-25 03:35:00|5126.1|5114.1|5126.6|5114.6|5127.1|5115.1|5125.1|5113.1|0
1637811600000|2021-11-25 03:40:00|5127.1|5115.1|5123.6|5111.6|5127.6|5115.6|5123.6|5111.6|16
1637811900000|2021-11-25 03:45:00|5122.6|5110.6|5122.5|5110.5|5126.5|5114.5|5122.5|5110.5|57
1637812200000|2021-11-25 03:50:00|5122.4|5110.4|5124.4|5112.4|5126.9|5114.9|5121|5109|27
1637812500000|2021-11-25 03:55:00|5123.9|5111.9|5130.4|5118.4|5133.9|5121.9|5123.9|5111.9|11
1637812800000|2021-11-25 04:00:00|5129.9|5117.9|5128.3|5116.3|5130.4|5118.4|5127.3|5115.3|20
1637813100000|2021-11-25 04:05:00|5127.8|5115.8|5128.3|5116.3|5129.8|5117.8|5127.2|5115.2|20
1637813400000|2021-11-25 04:10:00|5127.8|5115.8|5131.2|5119.2|5134.3|5122.3|5127.3|5115.3|30
1637813700000|2021-11-25 04:15:00|5131.7|5119.7|5131.2|5119.2|5133.2|5121.2|5130.2|5118.2|4
1637814000000|2021-11-25 04:20:00|5130.7|5118.7|5132.2|5120.2|5133.7|5121.7|5130.7|5118.7|2
1637814300000|2021-11-25 04:25:00|5133.2|5121.2|5133.2|5121.2|5137.1|5125.1|5131.7|5119.7|47
1637821800000|2021-11-25 06:30:00|5122.6|5110.6|5130.6|5118.6|5130.6|5118.6|5118.2|5106.2|17
1637822100000|2021-11-25 06:35:00|5132.1|5120.1|5156|5144|5158|5146|5132.1|5120.1|39
1637822400000|2021-11-25 06:40:00|5156.9|5144.9|5150.5|5138.5|5157.4|5145.4|5150|5138|75
1637822700000|2021-11-25 06:45:00|5151.5|5139.5|5148.9|5136.9|5151.9|5139.9|5146.5|5134.5|10
1637823000000|2021-11-25 06:50:00|5149.4|5137.4|5151.9|5139.9|5151.9|5139.9|5148.9|5136.9|73
1637823300000|2021-11-25 06:55:00|5152.3|5140.3|5154.4|5142.4|5156.9|5144.9|5151.9|5139.9|226
1637823600000|2021-11-25 07:00:00|5154.9|5142.9|5151.9|5139.9|5154.9|5142.9|5148.9|5136.9|17
1637823900000|2021-11-25 07:05:00|5152.4|5140.4|5153.9|5141.9|5153.9|5141.9|5149.4|5137.4|4
1637824200000|2021-11-25 07:10:00|5152.9|5140.9|5151.8|5139.8|5153.9|5141.9|5151.3|5139.3|16
1637824500000|2021-11-25 07:15:00|5151.4|5139.4|5149.8|5137.8|5151.8|5139.8|5149.4|5137.4|78
1637824800000|2021-11-25 07:20:00|5149.3|5137.3|5149.3|5137.3|5151.8|5139.8|5149.3|5137.3|5
1637825100000|2021-11-25 07:25:00|5149.8|5137.8|5150.8|5138.8|5150.8|5138.8|5148.4|5136.4|117
1637825400000|2021-11-25 07:30:00|5151.3|5139.3|5156.3|5144.3|5156.3|5144.3|5150.8|5138.8|20
1637825700000|2021-11-25 07:35:00|5155.8|5143.8|5155.8|5143.8|5155.8|5143.8|5153.8|5141.8|10
1637826000000|2021-11-25 07:40:00|5156.3|5144.3|5162.4|5150.4|5163.4|5151.4|5156|5144|91
1637826300000|2021-11-25 07:45:00|5161.9|5149.9|5170.4|5158.4|5170.4|5158.4|5160.3|5148.3|18
1637826600000|2021-11-25 07:50:00|5171.4|5159.4|5171|5159|5175.5|5163.5|5169|5157|51
1637826900000|2021-11-25 07:55:00|5171.4|5159.4|5173.4|5161.4|5176.3|5164.3|5160.5|5148.5|70
1637827200000|2021-11-25 08:00:00|5173.9|5161.9|5167.4|5155.4|5173.9|5161.9|5164.9|5152.9|35
1637827500000|2021-11-25 08:05:00|5167.9|5155.9|5166.3|5154.3|5167.9|5155.9|5161.4|5149.4|23
1637827800000|2021-11-25 08:10:00|5166.4|5154.4|5165.8|5153.8|5169.8|5157.8|5165.8|5153.8|31
1637828100000|2021-11-25 08:15:00|5166.3|5154.3|5170.8|5158.8|5173.3|5161.3|5165.3|5153.3|8
1637828400000|2021-11-25 08:20:00|5170.3|5158.3|5166.8|5154.8|5171.3|5159.3|5166.3|5154.3|40
1637828700000|2021-11-25 08:25:00|5167.3|5155.3|5161.7|5149.7|5167.8|5155.8|5161.7|5149.7|37
1637829000000|2021-11-25 08:30:00|5162.2|5150.2|5160.2|5148.2|5163.2|5151.2|5160.2|5148.2|50
1637829300000|2021-11-25 08:35:00|5158.2|5146.2|5156|5144|5159.1|5147.1|5155.5|5143.5|193
1637829600000|2021-11-25 08:40:00|5157.5|5145.5|5152.5|5140.5|5158.5|5146.5|5152|5140|51
1637829900000|2021-11-25 08:45:00|5153|5141|5134.5|5122.5|5153|5141|5134.5|5122.5|105
1637830200000|2021-11-25 08:50:00|5135.1|5123.1|5142.5|5130.5|5145|5133|5122.6|5110.6|153
1637830500000|2021-11-25 08:55:00|5143|5131|5149.4|5137.4|5150.5|5138.5|5143|5131|8
1637830800000|2021-11-25 09:00:00|5149.9|5137.9|5149.5|5137.5|5154.5|5142.5|5149|5137|9
1637831100000|2021-11-25 09:05:00|5149|5137|5148|5136|5150.5|5138.5|5147.5|5135.5|24
1637831400000|2021-11-25 09:10:00|5148.4|5136.4|5134.5|5122.5|5148.5|5136.5|5133.5|5121.5|53
1637831700000|2021-11-25 09:15:00|5137|5125|5138|5126|5139.5|5127.5|5136.5|5124.5|10
1637832000000|2021-11-25 09:20:00|5137.5|5125.5|5137.9|5125.9|5138.5|5126.5|5137.4|5125.4|0
1637832300000|2021-11-25 09:25:00|5138.4|5126.4|5138.4|5126.4|5140.4|5128.4|5137.4|5125.4|12
1637832600000|2021-11-25 09:30:00|5139.3|5127.3|5139.9|5127.9|5147.4|5135.4|5139.3|5127.3|16
1637832900000|2021-11-25 09:35:00|5139.4|5127.4|5127.9|5115.9|5139.4|5127.4|5125.4|5113.4|77
1637833200000|2021-11-25 09:40:00|5126.9|5114.9|5122.4|5110.4|5128.4|5116.4|5121.4|5109.4|53
1637833500000|2021-11-25 09:45:00|5121.4|5109.4|5116.8|5104.8|5121.4|5109.4|5113.4|5101.4|92
1637833800000|2021-11-25 09:50:00|5115.3|5103.3|5111.8|5099.8|5116.9|5104.9|5109.9|5097.9|239
1637834100000|2021-11-25 09:55:00|5110.8|5098.8|5104|5092|5115.4|5103.4|5103.4|5091.4|218
1637893800000|2021-11-26 02:30:00|5083.8|5071.8|5098.8|5086.8|5110.3|5098.3|5078.3|5066.3|95
1637894100000|2021-11-26 02:35:00|5097.8|5085.8|5069.2|5057.2|5103.8|5091.8|5069.2|5057.2|60
1637894400000|2021-11-26 02:40:00|5069.1|5057.1|5063.5|5051.5|5071.2|5059.2|5053.6|5041.6|36
1637894700000|2021-11-26 02:45:00|5063|5051|5076.5|5064.5|5080|5068|5063|5051|22
1637895000000|2021-11-26 02:50:00|5076.9|5064.9|5083.9|5071.9|5088.9|5076.9|5076.9|5064.9|26
1637895300000|2021-11-26 02:55:00|5083.5|5071.5|5096.3|5084.3|5097.9|5085.9|5083.4|5071.4|36
1637895600000|2021-11-26 03:00:00|5096.8|5084.8|5098.5|5086.5|5115.2|5103.2|5096.8|5084.8|42
1637895900000|2021-11-26 03:05:00|5097.9|5085.9|5097.3|5085.3|5098|5086|5088.9|5076.9|19
1637896200000|2021-11-26 03:10:00|5097.8|5085.8|5102.3|5090.3|5104.8|5092.8|5097.8|5085.8|4
1637896500000|2021-11-26 03:15:00|5101.8|5089.8|5095.3|5083.3|5103.2|5091.2|5091.8|5079.8|24
1637896800000|2021-11-26 03:20:00|5094.8|5082.8|5103.8|5091.8|5105.3|5093.3|5091.8|5079.8|4
1637897100000|2021-11-26 03:25:00|5103.3|5091.3|5093.2|5081.2|5105.8|5093.8|5092.2|5080.2|5
1637897400000|2021-11-26 03:30:00|5092.7|5080.7|5077.1|5065.1|5092.7|5080.7|5075.4|5063.4|10
1637897700000|2021-11-26 03:35:00|5076.6|5064.6|5084.2|5072.2|5085.7|5073.7|5066.1|5054.1|40
1637898000000|2021-11-26 03:40:00|5084.7|5072.7|5091.2|5079.2|5096.7|5084.7|5084.7|5072.7|3
1637898300000|2021-11-26 03:45:00|5090.6|5078.6|5080.2|5068.2|5090.6|5078.6|5078.2|5066.2|1
1637898600000|2021-11-26 03:50:00|5079.7|5067.7|5068.6|5056.6|5080.2|5068.2|5068.6|5056.6|4
1637898900000|2021-11-26 03:55:00|5069.1|5057.1|5075.6|5063.6|5079.1|5067.1|5067.1|5055.1|1
1637899200000|2021-11-26 04:00:00|5075.1|5063.1|5076.6|5064.6|5077.1|5065.1|5071.1|5059.1|0
1637899500000|2021-11-26 04:05:00|5077|5065|5078.5|5066.5|5082|5070|5073.5|5061.5|1
1637899800000|2021-11-26 04:10:00|5078|5066|5080|5068|5080|5068|5075|5063|2
1637900100000|2021-11-26 04:15:00|5080.1|5068.1|5080.9|5068.9|5081.9|5069.9|5076.9|5064.9|9
1637900400000|2021-11-26 04:20:00|5080.4|5068.4|5081.4|5069.4|5081.9|5069.9|5078|5066|7
1637900700000|2021-11-26 04:25:00|5080.9|5068.9|5086.9|5074.9|5087.8|5075.8|5077.4|5065.4|3
1637908200000|2021-11-26 06:30:00|5069.3|5057.3|5071.7|5059.7|5071.8|5059.8|5055.2|5043.2|264
1637908500000|2021-11-26 06:35:00|5071.2|5059.2|5065.6|5053.6|5080.9|5068.7|5063.2|5051.2|21
1637908800000|2021-11-26 06:40:00|5065.1|5053.1|5064.1|5052.1|5069.1|5057.1|5062.6|5050.6|11
1637909100000|2021-11-26 06:45:00|5064.6|5052.6|5062.2|5050.2|5067.6|5055.6|5052.6|5040.6|76
1637909400000|2021-11-26 06:50:00|5062.7|5050.7|5056.2|5044.2|5066.7|5054.7|5054.7|5042.7|35
1637909700000|2021-11-26 06:55:00|5057.2|5045.2|5060.6|5048.6|5062.6|5050.6|5056.1|5044.1|38
1637910000000|2021-11-26 07:00:00|5060.2|5048.2|5051.6|5039.6|5061.1|5049.1|5051.6|5039.6|27
1637910300000|2021-11-26 07:05:00|5051.7|5039.7|5034.7|5022.7|5056.1|5044.1|5032.6|5013.6|120
1637910600000|2021-11-26 07:10:00|5036.2|5024.2|5036.6|5024.6|5038.7|5026.7|5034.1|5022.1|27
1637910900000|2021-11-26 07:15:00|5036.7|5024.7|5037.1|5025.1|5040.1|5028.1|5033.6|5021.6|4
1637911200000|2021-11-26 07:20:00|5038|5026|5043.5|5031.5|5045|5033|5033|5021|36
1637911500000|2021-11-26 07:25:00|5042.5|5030.5|5035.9|5023.9|5043|5031|5034.9|5022.9|7
1637911800000|2021-11-26 07:30:00|5035.5|5023.5|5045.9|5033.9|5045.9|5033.9|5034.9|5022.9|1
1637912100000|2021-11-26 07:35:00|5046.4|5034.4|5055.3|5043.3|5055.3|5043.3|5042.9|5030.9|6
1637912400000|2021-11-26 07:40:00|5054.8|5042.8|5058.9|5046.9|5060.9|5048.9|5052.8|5040.8|1
1637912700000|2021-11-26 07:45:00|5058.2|5046.2|5044.2|5032.2|5058.2|5046.2|5044.2|5032.2|4
1637913000000|2021-11-26 07:50:00|5042.8|5030.8|5041.3|5029.3|5046.3|5034.3|5039.3|5027.3|8
1637913300000|2021-11-26 07:55:00|5042.3|5030.3|5042.3|5030.3|5043.8|5031.8|5041.3|5029.3|4
1637913600000|2021-11-26 08:00:00|5043.3|5031.3|5041.3|5029.3|5045.8|5033.8|5041.3|5029.3|3
1637913900000|2021-11-26 08:05:00|5041.2|5029.2|5024.2|5012.2|5041.2|5029.2|5022.1|5010.1|72
1637914200000|2021-11-26 08:10:00|5022.2|5010.2|5025.2|5013.2|5025.3|5013.3|5014.1|5002.1|83
1637914500000|2021-11-26 08:15:00|5025.3|5013.3|5022.6|5010.6|5025.3|5013.3|5022.1|5010.1|2
1637914800000|2021-11-26 08:20:00|5024.1|5012.1|5030.6|5018.6|5031.6|5019.6|5020.6|5008.6|54
1637915100000|2021-11-26 08:25:00|5030.1|5018.1|5039.6|5027.6|5049.6|5037.6|5029|5017|15
1637915400000|2021-11-26 08:30:00|5039.1|5027.1|5041.9|5029.9|5049.5|5037.5|5039.1|5027.1|133
1637915700000|2021-11-26 08:35:00|5040.9|5028.9|5043.9|5031.9|5044.4|5032.4|5030.4|5018.4|42
1637916000000|2021-11-26 08:40:00|5043.8|5031.8|5046.2|5034.2|5046.2|5034.2|5031.7|5019.7|204
1637916300000|2021-11-26 08:45:00|5045.7|5033.7|5044.1|5032.1|5045.7|5033.7|5041.6|5029.6|11
1637916600000|2021-11-26 08:50:00|5042|5030|5052.5|5040.5|5053.6|5041.6|5041.5|5029.5|31
1637916900000|2021-11-26 08:55:00|5053|5041|5044.5|5032.5|5053.6|5041.6|5042.5|5030.5|13
1637917200000|2021-11-26 09:00:00|5043.5|5031.5|5039.1|5027.1|5043.5|5031.5|5034.5|5022.5|43
1637917500000|2021-11-26 09:05:00|5038.6|5026.6|5036|5024|5039|5027|5036|5024|3
1637917800000|2021-11-26 09:10:00|5035.5|5023.5|5036.5|5024.5|5036.6|5024.6|5035.5|5023.5|5
1637918100000|2021-11-26 09:15:00|5036.6|5024.6|5034.6|5022.6|5036.6|5024.6|5034.1|5022.1|36
1637918400000|2021-11-26 09:20:00|5034.7|5022.7|5036.6|5024.6|5041.1|5029.1|5034.7|5022.7|44
1637918700000|2021-11-26 09:25:00|5035.6|5023.6|5033.1|5021.1|5036.6|5024.6|5032.7|5020.7|75
1637919000000|2021-11-26 09:30:00|5032.1|5020.1|5030.2|5018.2|5032.1|5020.1|5029.6|5017.6|108
1637919300000|2021-11-26 09:35:00|5029.7|5017.7|5025.8|5013.8|5029.7|5017.7|5023.7|5011.7|119
1637919600000|2021-11-26 09:40:00|5025.3|5013.3|5025.2|5013.2|5026.7|5014.7|5020.8|5008.8|25
1637919900000|2021-11-26 09:45:00|5026.7|5014.7|5042.9|5030.9|5043.4|5031.4|5026.7|5014.7|59
1637920200000|2021-11-26 09:50:00|5043.9|5031.9|5034|5022|5045.4|5033.4|5032|5020|135
1637920500000|2021-11-26 09:55:00|5035|5023|5029.9|5017.9|5038.7|5026.7|5023.9|5011.9|194
1638153000000|2021-11-29 02:30:00|5065.6|5053.6|5043.9|5031.9|5080.5|5068.5|5043.9|5031.9|174
1638153300000|2021-11-29 02:35:00|5043.5|5031.5|5073.4|5061.4|5074.4|5062.4|5040.4|5028.4|194
1638153600000|2021-11-29 02:40:00|5074.4|5062.4|5084.6|5072.6|5086.4|5074.4|5073.4|5061.4|58
1638153900000|2021-11-29 02:45:00|5084.7|5072.7|5086.3|5074.3|5096.7|5084.7|5084.7|5072.7|66
1638154200000|2021-11-29 02:50:00|5086.7|5074.7|5087.3|5075.3|5089.1|5077.1|5082.6|5070.6|182
1638154500000|2021-11-29 02:55:00|5086.7|5074.7|5090.6|5078.6|5098.9|5086.9|5086.6|5074.6|129
1638154800000|2021-11-29 03:00:00|5091.2|5079.2|5076.3|5064.3|5093.3|5081.3|5073.8|5061.8|298
1638155100000|2021-11-29 03:05:00|5076.5|5064.5|5065.7|5053.7|5084.5|5072.5|5062.3|5050.3|115
1638155400000|2021-11-29 03:10:00|5066.1|5054.1|5078.2|5066.2|5079.9|5067.9|5066.1|5054.1|84
1638155700000|2021-11-29 03:15:00|5078.3|5066.3|5068.4|5056.4|5080.3|5068.3|5065|5053|37
1638156000000|2021-11-29 03:20:00|5068.8|5056.8|5070.8|5058.8|5073|5061|5068.8|5056.8|56
1638156300000|2021-11-29 03:25:00|5069.4|5057.4|5072|5060|5073.3|5061.3|5066|5054|79
1638156600000|2021-11-29 03:30:00|5071.9|5059.9|5066.5|5054.5|5073.9|5061.9|5066.5|5054.5|5
1638156900000|2021-11-29 03:35:00|5067.2|5055.2|5078.3|5066.3|5080.3|5068.3|5065.8|5053.8|44
1638157200000|2021-11-29 03:40:00|5077.9|5065.9|5079.3|5067.3|5083.7|5071.7|5076.3|5064.3|15
1638157500000|2021-11-29 03:45:00|5081.4|5069.4|5082.7|5070.7|5084.4|5072.4|5078.3|5066.3|69
1638157800000|2021-11-29 03:50:00|5083.2|5071.2|5083.2|5071.2|5085.8|5073.8|5082.2|5070.2|16
1638158100000|2021-11-29 03:55:00|5083.6|5071.6|5086.3|5074.3|5088.8|5076.8|5078.8|5066.8|12
1638158400000|2021-11-29 04:00:00|5085.9|5073.9|5088.8|5076.8|5088.8|5076.8|5083.9|5071.9|4
1638158700000|2021-11-29 04:05:00|5087.8|5075.8|5082.2|5070.2|5087.8|5075.8|5080.7|5068.7|0
1638159000000|2021-11-29 04:10:00|5082.7|5070.7|5079.9|5067.9|5082.7|5070.7|5079.9|5067.9|38
1638159300000|2021-11-29 04:15:00|5080.9|5068.9|5081.9|5069.9|5084.3|5072.3|5080.7|5068.7|36
1638159600000|2021-11-29 04:20:00|5082|5070|5082.3|5070.3|5083.9|5071.9|5073.5|5061.5|20
1638159900000|2021-11-29 04:25:00|5083.1|5071.1|5080.5|5068.5|5085.9|5073.9|5079|5067|25
1638167400000|2021-11-29 06:30:00|5052.5|5040.5|5049.5|5037.5|5059.7|5047.7|5042.5|5029.8|140
1638167700000|2021-11-29 06:35:00|5050.3|5038.3|5018.1|5006.1|5050.3|5038.3|5017.6|5005.6|203
1638168000000|2021-11-29 06:40:00|5018.7|5006.7|5018.1|5006.1|5031.9|5019.9|5018.1|5006.1|25
1638168300000|2021-11-29 06:45:00|5016.7|5004.7|5009.4|4997.4|5016.7|5004.7|5003.4|4991.4|37
1638168600000|2021-11-29 06:50:00|5009.9|4997.9|5012.3|5000.3|5016|5004|5004.7|4992.7|39
1638168900000|2021-11-29 06:55:00|5012.2|5000.2|5031|5019|5031.7|5019.7|5012.2|5000.2|134
1638169200000|2021-11-29 07:00:00|5030.9|5018.9|5047.1|5035.1|5047.1|5035.1|5028.4|5016.4|112
1638169500000|2021-11-29 07:05:00|5047.5|5035.5|5061.8|5049.8|5061.8|5049.8|5045.4|5033.4|176
1638169800000|2021-11-29 07:10:00|5061.4|5049.4|5054.2|5042.2|5068.8|5056.8|5051.7|5039.7|150
1638170100000|2021-11-29 07:15:00|5053.8|5041.8|5050|5038|5058.3|5046.3|5042.3|5030.3|235
1638170400000|2021-11-29 07:20:00|5050.4|5038.4|5065.9|5053.9|5066.6|5054.6|5050|5038|138
1638170700000|2021-11-29 07:25:00|5066.7|5054.7|5076.7|5064.7|5078.6|5066.6|5065.8|5053.8|67
1638171000000|2021-11-29 07:30:00|5076.8|5064.8|5077.4|5065.4|5078.1|5066.1|5069.6|5057.6|69
1638171300000|2021-11-29 07:35:00|5077.3|5065.3|5084.9|5072.9|5084.9|5072.9|5071.9|5059.9|119
1638171600000|2021-11-29 07:40:00|5085.7|5073.7|5084.1|5072.1|5086.1|5074.1|5080.7|5068.7|28
1638171900000|2021-11-29 07:45:00|5083.8|5071.8|5077.9|5065.9|5085.3|5073.3|5074.8|5062.8|21
1638172200000|2021-11-29 07:50:00|5076.9|5064.9|5079.8|5067.8|5082|5070|5076.7|5064.7|7
1638172500000|2021-11-29 07:55:00|5080.8|5068.8|5083.6|5071.6|5084|5072|5080.2|5068.2|32
1638172800000|2021-11-29 08:00:00|5083.5|5071.5|5079.3|5067.3|5083.8|5071.8|5073.8|5061.8|1
1638173100000|2021-11-29 08:05:00|5077.8|5065.8|5065|5053|5078.9|5066.9|5063.5|5051.5|21
1638173400000|2021-11-29 08:10:00|5065.4|5053.4|5070.9|5058.9|5072.5|5060.5|5059.2|5047.2|63
1638173700000|2021-11-29 08:15:00|5070.8|5058.8|5062.3|5050.3|5072.9|5060.9|5062.3|5050.3|46
1638174000000|2021-11-29 08:20:00|5061.8|5049.8|5065.3|5053.3|5066.3|5054.3|5059.4|5047.4|16
1638174300000|2021-11-29 08:25:00|5065.7|5053.7|5059.8|5047.8|5067.3|5055.3|5057.8|5045.8|4
1638174600000|2021-11-29 08:30:00|5060.2|5048.2|5067.8|5055.8|5069.4|5057.4|5059.3|5047.3|31
1638174900000|2021-11-29 08:35:00|5067.9|5055.9|5070.1|5058.1|5070.7|5058.7|5067|5055|33
1638175200000|2021-11-29 08:40:00|5070.5|5058.5|5054|5042|5070.5|5058.5|5053.8|5041.8|19
1638175500000|2021-11-29 08:45:00|5054.4|5042.4|5061.9|5049.9|5061.9|5049.9|5050.9|5038.9|30
1638175800000|2021-11-29 08:50:00|5061.5|5049.5|5060.5|5048.5|5062.7|5050.7|5052.3|5040.3|11
1638176100000|2021-11-29 08:55:00|5060.1|5048.1|5067.1|5055.1|5067.1|5055.1|5058.5|5046.5|28
1638176400000|2021-11-29 09:00:00|5066.6|5054.6|5064.9|5052.9|5066.6|5054.6|5059.5|5047.5|12
1638176700000|2021-11-29 09:05:00|5068.4|5056.4|5067.3|5055.3|5072.7|5060.7|5065.7|5053.7|61
1638177000000|2021-11-29 09:10:00|5067.2|5055.2|5072.2|5060.2|5073|5061|5067.2|5055.2|40
1638177300000|2021-11-29 09:15:00|5070.6|5058.6|5058.5|5046.5|5071.7|5059.7|5057|5045|14
1638177600000|2021-11-29 09:20:00|5058.4|5046.4|5066.1|5054.1|5066.8|5054.8|5058.4|5046.4|54
1638177900000|2021-11-29 09:25:00|5065.9|5053.9|5065|5053|5066.1|5054.1|5063.2|5051.2|31
1638178200000|2021-11-29 09:30:00|5065.5|5053.5|5062.6|5050.6|5065.5|5053.5|5060.2|5048.2|76
1638178500000|2021-11-29 09:35:00|5063.3|5051.3|5061|5049|5064.6|5052.6|5058.1|5046.1|32
1638178800000|2021-11-29 09:40:00|5060.6|5048.6|5047.5|5035.5|5062.6|5050.6|5045.6|5033.6|112
1638179100000|2021-11-29 09:45:00|5047.1|5035.1|5044.6|5032.6|5049.7|5037.7|5039.3|5027.3|101
1638179400000|2021-11-29 09:50:00|5045.2|5033.2|5038.9|5026.9|5045.2|5033.2|5035.2|5023.2|164
1638179700000|2021-11-29 09:55:00|5039.3|5027.3|5043.6|5031.6|5045.5|5033.5|5037.6|5025.6|163
1638239400000|2021-11-30 02:30:00|4927.1|4915.1|4927.2|4915.2|4937.3|4925.3|4919.2|4907.2|323
1638239700000|2021-11-30 02:35:00|4926.8|4914.8|4937.8|4925.8|4939.4|4927.4|4916.5|4904.5|145
1638240000000|2021-11-30 02:40:00|4936.8|4924.8|4957.6|4945.6|4961.9|4949.9|4934.9|4922.9|159
1638240300000|2021-11-30 02:45:00|4958.3|4946.3|4959.3|4947.3|4962.2|4950.2|4953.6|4941.6|119
1638240600000|2021-11-30 02:50:00|4958.9|4946.9|4973.2|4961.2|4973.7|4961.7|4955.5|4943.5|41
1638240900000|2021-11-30 02:55:00|4973.6|4961.6|4991.8|4979.8|4995.9|4983.9|4973.3|4961.3|79
1638241200000|2021-11-30 03:00:00|4992.8|4980.8|4983.1|4971.1|4997.5|4985.5|4983.1|4971.1|64
1638241500000|2021-11-30 03:05:00|4983.5|4971.5|4982.6|4970.6|4985.9|4973.9|4981.4|4969.4|28
1638241800000|2021-11-30 03:10:00|4982.1|4970.1|4988.1|4976.1|4991.8|4979.8|4980.2|4968.2|19
1638242100000|2021-11-30 03:15:00|4988.9|4976.9|4989.8|4977.8|5010.2|4998.2|4983.4|4971.4|68
1638242400000|2021-11-30 03:20:00|4990.2|4978.2|4986.6|4974.6|4990.7|4978.7|4982.7|4970.7|22
1638242700000|2021-11-30 03:25:00|4986.2|4974.2|4985.5|4973.5|4989.5|4977.5|4984.6|4972.6|20
1638243000000|2021-11-30 03:30:00|4985|4973|4986.1|4974.1|4986.9|4974.9|4983.3|4971.3|9
1638243300000|2021-11-30 03:35:00|4985.7|4973.7|4998.3|4986.3|4999.3|4987.3|4983.9|4971.9|57
1638243600000|2021-11-30 03:40:00|4998.7|4986.7|5006.2|4994.2|5010.5|4998.5|4996|4984|192
1638243900000|2021-11-30 03:45:00|5006.6|4994.6|5006.8|4994.8|5007.3|4995.3|5001|4989|37
1638244200000|2021-11-30 03:50:00|5006.7|4994.7|4996.2|4984.2|5007.7|4995.7|4995.2|4983.2|32
1638244500000|2021-11-30 03:55:00|4997|4985|4996.1|4984.1|4998.1|4986.1|4994.6|4982.6|3
1638244800000|2021-11-30 04:00:00|4994.3|4982.3|4992.1|4980.1|4994.3|4982.3|4987.5|4975.5|49
1638245100000|2021-11-30 04:05:00|4990.5|4978.5|4990.6|4978.6|4992.3|4980.3|4987.5|4975.5|11
1638245400000|2021-11-30 04:10:00|4990.2|4978.2|4988.3|4976.3|4990.6|4978.6|4984.9|4972.9|16
1638245700000|2021-11-30 04:15:00|4990.6|4978.6|4987.2|4975.2|4993.8|4981.8|4986.8|4974.8|14
1638246000000|2021-11-30 04:20:00|4987.4|4975.4|4984|4972|4987.4|4975.4|4980.6|4968.6|54
1638246300000|2021-11-30 04:25:00|4983.5|4971.5|4982.3|4970.3|4984.9|4972.9|4979.1|4967.1|38
1638253800000|2021-11-30 06:30:00|4945.2|4933.2|4935.9|4923.9|4950|4938|4924.6|4912.6|401
1638254100000|2021-11-30 06:35:00|4935.5|4923.5|4937.4|4925.4|4939.3|4927.3|4932|4920|87
1638254400000|2021-11-30 06:40:00|4938.4|4926.4|4950.1|4938.1|4951|4939|4935.2|4923.2|351
1638254700000|2021-11-30 06:45:00|4949.3|4937.3|4951.1|4939.1|4956.6|4944.6|4942.6|4930.6|196
1638255000000|2021-11-30 06:50:00|4951.5|4939.5|4952.4|4940.4|4954.5|4942.5|4944.7|4932.7|80
1638255300000|2021-11-30 06:55:00|4952.2|4940.2|4956.2|4944.2|4957.5|4945.5|4948|4936|51
1638255600000|2021-11-30 07:00:00|4956.6|4944.6|4961.6|4949.6|4968.4|4956.4|4955.8|4943|128
1638255900000|2021-11-30 07:05:00|4961.1|4949.1|4958.7|4946.7|4962.2|4950.2|4957.9|4945.9|29
1638256200000|2021-11-30 07:10:00|4958.3|4946.3|4951.4|4939.4|4958.3|4946.3|4949.3|4937.3|127
1638256500000|2021-11-30 07:15:00|4951|4939|4955.6|4943.6|4956.1|4944.1|4946.7|4934.7|66
1638256800000|2021-11-30 07:20:00|4956.1|4944.1|4949.4|4937.4|4956.1|4944.1|4946.6|4934.6|50
1638257100000|2021-11-30 07:25:00|4949.8|4937.8|4947|4935|4949.8|4937.8|4945.8|4933.8|36
1638257400000|2021-11-30 07:30:00|4947.1|4935.1|4947.4|4935.4|4952|4940|4946.8|4934.8|22
1638257700000|2021-11-30 07:35:00|4946.4|4934.4|4947.3|4935.3|4948.8|4936.8|4943.5|4931.5|173
1638258000000|2021-11-30 07:40:00|4947.4|4935.4|4945.5|4933.5|4948.8|4936.8|4945.2|4933.2|90
1638258300000|2021-11-30 07:45:00|4945.3|4933.3|4945.5|4933.5|4948|4936|4943.7|4931.7|95
1638258600000|2021-11-30 07:50:00|4945.6|4933.6|4947|4935|4947.5|4935.5|4943.9|4931.9|185
1638258900000|2021-11-30 07:55:00|4947.7|4935.7|4942|4930|4948.5|4936.5|4942|4930|121
1638259200000|2021-11-30 08:00:00|4941.5|4929.5|4932.4|4920.4|4941.5|4929.5|4932.4|4920.4|78
1638259500000|2021-11-30 08:05:00|4932.2|4920.2|4925.5|4913.5|4932.4|4920.4|4925.5|4913.5|62
1638259800000|2021-11-30 08:10:00|4925.7|4913.7|4920.3|4908.3|4930.1|4918.1|4920.3|4908.3|121
1638260100000|2021-11-30 08:15:00|4919.9|4907.9|4905.7|4893.7|4919.9|4907.9|4901.5|4889.5|282
1638260400000|2021-11-30 08:20:00|4906.8|4894.8|4897.7|4885.7|4911.7|4899.7|4894.1|4882.1|336
1638260700000|2021-11-30 08:25:00|4898.1|4886.1|4896.3|4884.3|4902.9|4890.9|4894.3|4882.3|160
1638261000000|2021-11-30 08:30:00|4896.8|4884.8|4898.7|4886.7|4905.4|4893.4|4894.2|4882.2|50
1638261300000|2021-11-30 08:35:00|4899.1|4887.1|4877.1|4865.1|4899.2|4887.2|4871.9|4859.9|137
1638261600000|2021-11-30 08:40:00|4877.2|4865.2|4876.1|4864.1|4881|4869|4866.4|4854.4|95
1638261900000|2021-11-30 08:45:00|4876|4864|4855|4843|4879.3|4867.3|4853|4841|210
1638262200000|2021-11-30 08:50:00|4855.4|4843.4|4876|4864|4878.5|4866.5|4855.4|4843.4|130
1638262500000|2021-11-30 08:55:00|4876.5|4864.5|4880.9|4868.9|4885.5|4873.5|4876.5|4864.5|31
1638262800000|2021-11-30 09:00:00|4880.4|4868.4|4882.8|4870.8|4884.4|4872.4|4868.8|4856.8|41
1638263100000|2021-11-30 09:05:00|4882.3|4870.3|4916.6|4904.6|4916.6|4904.6|4881.8|4869.8|87
1638263400000|2021-11-30 09:10:00|4916.3|4904.3|4917.3|4905.3|4928.7|4916.7|4911.9|4899.9|40
1638263700000|2021-11-30 09:15:00|4917.7|4905.7|4896.1|4884.1|4917.9|4905.9|4893.3|4881.3|30
1638264000000|2021-11-30 09:20:00|4896.2|4884.2|4888.9|4876.9|4896.2|4884.2|4878.5|4866.5|37
1638264300000|2021-11-30 09:25:00|4889.7|4877.7|4886.1|4874.1|4894.4|4882.4|4879.5|4867.5|2
1638264600000|2021-11-30 09:30:00|4885.6|4873.6|4891.4|4879.4|4893.8|4881.8|4885.4|4873.4|71
1638264900000|2021-11-30 09:35:00|4893.4|4881.4|4899.5|4887.5|4902.7|4890.7|4890.4|4878.4|21
1638265200000|2021-11-30 09:40:00|4900.5|4888.5|4903.8|4891.8|4915.4|4903.4|4900.1|4888.1|17
1638265500000|2021-11-30 09:45:00|4903.3|4891.3|4905.2|4893.2|4918.7|4906.7|4903.3|4891.3|31
1638265800000|2021-11-30 09:50:00|4905.6|4893.6|4896.1|4884.1|4907.2|4895.2|4895.5|4883.5|70
1638266100000|2021-11-30 09:55:00|4896|4884|4880.6|4868.6|4896.1|4884.1|4879.1|4867.1|187
1638325800000|2021-12-01 02:30:00|4919.6|4907.6|4910.3|4898.3|4929.5|4917.5|4904.2|4892.2|168
1638326100000|2021-12-01 02:35:00|4909.1|4897.1|4885.4|4873.4|4911.4|4899.4|4884.5|4872.5|87
1638326400000|2021-12-01 02:40:00|4883|4871|4906.5|4894.5|4909.8|4897.8|4882.4|4870.4|20
1638326700000|2021-12-01 02:45:00|4907.3|4895.3|4903.5|4891.5|4915|4903|4901.3|4889.3|271
1638327000000|2021-12-01 02:50:00|4905|4893|4906.5|4894.5|4909.5|4897.5|4898.3|4886.3|64
1638327300000|2021-12-01 02:55:00|4907|4895|4894.8|4882.8|4907.1|4895.1|4893.8|4881.8|49
1638327600000|2021-12-01 03:00:00|4894.2|4882.2|4884.4|4872.4|4894.5|4882.5|4865.4|4853.4|301
1638327900000|2021-12-01 03:05:00|4884.5|4872.5|4884.8|4872.8|4885.9|4873.9|4872.8|4860.8|171
1638328200000|2021-12-01 03:10:00|4885.1|4873.1|4892.9|4880.9|4895.1|4883.1|4882.3|4870.3|269
1638328500000|2021-12-01 03:15:00|4893|4881|4889.6|4877.6|4897|4885|4887|4875|37
1638328800000|2021-12-01 03:20:00|4889.5|4877.5|4895.6|4883.6|4895.6|4883.6|4881.1|4869.1|8
1638329100000|2021-12-01 03:25:00|4895.5|4883.5|4899.3|4887.3|4901.7|4889.7|4888|4876|43
1638329400000|2021-12-01 03:30:00|4899.4|4887.4|4889|4877|4899.9|4887.9|4886.1|4874.1|41
1638329700000|2021-12-01 03:35:00|4888.6|4876.6|4892.7|4880.7|4897.7|4885.7|4888.6|4876.6|17
1638330000000|2021-12-01 03:40:00|4893.2|4881.2|4886.2|4874.2|4897.2|4885.2|4883.2|4871.2|18
1638330300000|2021-12-01 03:45:00|4885.6|4873.6|4887.9|4875.9|4889.7|4877.7|4885.6|4873.6|0
1638330600000|2021-12-01 03:50:00|4888|4876|4887.3|4875.3|4889.9|4877.9|4883.3|4871.3|30
1638330900000|2021-12-01 03:55:00|4886.8|4874.8|4895.2|4883.2|4896.1|4884.1|4886.3|4874.3|0
1638331200000|2021-12-01 04:00:00|4895.1|4883.1|4895.6|4883.6|4896.6|4884.6|4891.5|4879.5|15
1638331500000|2021-12-01 04:05:00|4896.6|4884.6|4902.2|4890.2|4903.2|4891.2|4896.6|4884.6|30
1638331800000|2021-12-01 04:10:00|4901.4|4889.4|4897.5|4885.5|4901.4|4889.4|4896.2|4884.2|5
1638332100000|2021-12-01 04:15:00|4898.5|4886.5|4892.1|4880.1|4900.5|4888.5|4885.4|4873.4|28
1638332400000|2021-12-01 04:20:00|4892.6|4880.6|4890.8|4878.8|4893.1|4881.1|4889.9|4877.9|5
1638332700000|2021-12-01 04:25:00|4890.9|4878.9|4888.3|4876.3|4890.9|4878.9|4882.3|4870.3|42
1638340200000|2021-12-01 06:30:00|4936.6|4924.6|4935.5|4923.5|4938|4926|4917.9|4905.9|80
1638340500000|2021-12-01 06:35:00|4935|4923|4934.2|4922.2|4946.9|4934.9|4934.2|4922.2|34
1638340800000|2021-12-01 06:40:00|4934.6|4922.6|4924.1|4912.1|4935|4923|4921.7|4909.7|57
1638341100000|2021-12-01 06:45:00|4924.2|4912.2|4912.7|4900.7|4926.8|4914.8|4911.2|4899.2|87
1638341400000|2021-12-01 06:50:00|4912.8|4900.8|4928.8|4916.8|4930.4|4918.4|4911.6|4899.6|65
1638341700000|2021-12-01 06:55:00|4928.3|4916.3|4928.2|4916.2|4930.1|4918.1|4921.3|4909.3|28
1638342000000|2021-12-01 07:00:00|4928.7|4916.7|4925.3|4913.3|4929.5|4917.5|4923.2|4911.2|18
1638342300000|2021-12-01 07:05:00|4924.8|4912.8|4926.4|4914.4|4928.3|4916.3|4924|4912|13
1638342600000|2021-12-01 07:10:00|4926.8|4914.8|4932.2|4920.2|4932.9|4920.9|4926.8|4914.8|14
1638342900000|2021-12-01 07:15:00|4932|4920|4928.2|4916.2|4932.2|4920.2|4926.5|4914.5|13
1638343200000|2021-12-01 07:20:00|4927.7|4915.7|4923.1|4911.1|4927.7|4915.7|4916|4904|46
1638343500000|2021-12-01 07:25:00|4923|4911|4923.6|4911.6|4927.3|4915.3|4919|4907|11
1638343800000|2021-12-01 07:30:00|4923.2|4911.2|4918|4906|4923.2|4911.2|4917.5|4905.5|1
1638344100000|2021-12-01 07:35:00|4918.4|4906.4|4921.3|4909.3|4922.9|4910.9|4915.3|4903.3|202
1638344400000|2021-12-01 07:40:00|4920.4|4908.4|4920.2|4908.2|4924.3|4912.3|4915.7|4903.7|24
1638344700000|2021-12-01 07:45:00|4920.3|4908.3|4921.4|4909.4|4924.2|4912.2|4920.3|4908.3|9
1638345000000|2021-12-01 07:50:00|4922.2|4910.2|4918.9|4906.9|4923.8|4911.8|4918.4|4906.4|0
1638345300000|2021-12-01 07:55:00|4920.4|4908.4|4927.9|4915.9|4927.9|4915.9|4918.9|4906.9|54
1638345600000|2021-12-01 08:00:00|4927.2|4915.2|4925.2|4913.2|4927.8|4915.8|4923.7|4911.7|0
1638345900000|2021-12-01 08:05:00|4925.7|4913.7|4919.2|4907.2|4926.2|4914.2|4918.2|4906.2|3
1638346200000|2021-12-01 08:10:00|4918.7|4906.7|4901.7|4889.7|4918.7|4906.7|4896.3|4884.3|80
1638346500000|2021-12-01 08:15:00|4902.3|4890.3|4900.4|4888.4|4902.7|4890.7|4891.6|4879.6|66
1638346800000|2021-12-01 08:20:00|4899.4|4887.4|4896.8|4884.8|4899.9|4887.9|4893.9|4881.9|0
1638347100000|2021-12-01 08:25:00|4897.3|4885.3|4901.8|4889.8|4901.9|4889.9|4896.7|4884.7|1
1638347400000|2021-12-01 08:30:00|4901.4|4889.4|4900.5|4888.5|4904|4892|4899.8|4887.8|3
1638347700000|2021-12-01 08:35:00|4900.4|4888.4|4897.5|4885.5|4900.4|4888.4|4890|4878|109
1638348000000|2021-12-01 08:40:00|4896.5|4884.5|4898.1|4886.1|4900.7|4888.7|4896.4|4884.4|49
1638348300000|2021-12-01 08:45:00|4898.8|4886.8|4895.7|4883.7|4906|4894|4892.8|4880.8|25
1638348600000|2021-12-01 08:50:00|4894.7|4882.7|4897.3|4885.3|4900.2|4888.2|4890.4|4878.4|27
1638348900000|2021-12-01 08:55:00|4897.4|4885.4|4896.7|4884.7|4899.9|4887.9|4895.9|4883.9|0
1638349200000|2021-12-01 09:00:00|4896.6|4884.6|4907.2|4895.2|4907.7|4895.7|4894|4882|30
1638349500000|2021-12-01 09:05:00|4907.6|4895.6|4912.4|4900.4|4913.3|4901.3|4906.2|4894.2|26
1638349800000|2021-12-01 09:10:00|4912.8|4900.8|4908.3|4896.3|4912.9|4900.9|4906.7|4894.7|1
1638350100000|2021-12-01 09:15:00|4908.8|4896.8|4908.2|4896.2|4910.3|4898.3|4905.8|4893.8|16
1638350400000|2021-12-01 09:20:00|4906.6|4894.6|4917.6|4905.6|4917.6|4905.6|4906.6|4894.6|13
1638350700000|2021-12-01 09:25:00|4917.5|4905.5|4911.7|4899.7|4920.7|4908.7|4907.1|4895.1|20
1638351000000|2021-12-01 09:30:00|4910.9|4898.9|4911.3|4899.3|4912.1|4900.1|4906.7|4894.7|19
1638351300000|2021-12-01 09:35:00|4910.9|4898.9|4900.6|4888.6|4910.9|4898.9|4899.2|4887.2|32
1638351600000|2021-12-01 09:40:00|4899.6|4887.6|4898|4886|4902.6|4890.6|4896.3|4884.3|18
1638351900000|2021-12-01 09:45:00|4898.3|4886.3|4894.3|4882.3|4899.9|4887.9|4892.7|4880.7|34
1638352200000|2021-12-01 09:50:00|4893.8|4881.8|4897|4885|4898.4|4886.4|4893.8|4881.8|6
1638352500000|2021-12-01 09:55:00|4896|4884|4893.4|4881.4|4896.5|4884.5|4887.3|4875.3|78
1638412200000|2021-12-02 02:30:00|4840.1|4828.1|4858|4846|4866.5|4854.5|4840.1|4827.8|152
1638412500000|2021-12-02 02:35:00|4857.6|4845.6|4838.4|4826.4|4864|4852|4833.5|4821.5|108
1638412800000|2021-12-02 02:40:00|4838.3|4826.3|4842.9|4830.9|4846.7|4834.7|4834.4|4822.4|131
1638413100000|2021-12-02 02:45:00|4842.7|4830.7|4829.9|4817.9|4847.5|4835.5|4827.2|4815.2|134
1638413400000|2021-12-02 02:50:00|4829.5|4817.5|4812.5|4800.5|4833.6|4821.6|4802.1|4790.1|232
1638413700000|2021-12-02 02:55:00|4813.6|4801.6|4806|4794|4818.9|4806.9|4804|4792|153
1638414000000|2021-12-02 03:00:00|4805.4|4793.4|4790.8|4778.8|4806.4|4794.4|4786|4774|92
1638414300000|2021-12-02 03:05:00|4791|4779|4792.2|4780.2|4795.7|4783.7|4770|4758|36
1638414600000|2021-12-02 03:10:00|4792.1|4780.1|4794.2|4782.2|4802.5|4790.5|4790.7|4778.7|75
1638414900000|2021-12-02 03:15:00|4794.1|4782.1|4795|4783|4805.2|4793.2|4794.1|4782.1|318
1638415200000|2021-12-02 03:20:00|4796|4784|4802.6|4790.6|4803.6|4791.6|4795.6|4783.6|57
1638415500000|2021-12-02 03:25:00|4802.9|4790.9|4804.6|4792.6|4807.3|4795.3|4797.6|4785.6|72
1638415800000|2021-12-02 03:30:00|4804.5|4792.5|4812.4|4800.4|4813.3|4801.3|4804|4792|10
1638416100000|2021-12-02 03:35:00|4812.7|4800.7|4830.9|4818.9|4831.2|4819.2|4811.4|4799.4|78
1638416400000|2021-12-02 03:40:00|4830.7|4818.7|4823.6|4811.6|4833.2|4821.2|4823.6|4811.6|47
1638416700000|2021-12-02 03:45:00|4825.3|4813.3|4826.1|4814.1|4827.3|4815.3|4825.3|4813.3|11
1638417000000|2021-12-02 03:50:00|4826.2|4814.2|4824.2|4812.2|4828.3|4816.3|4824.2|4812.2|31
1638417300000|2021-12-02 03:55:00|4825.2|4813.2|4833.2|4821.2|4835.2|4823.2|4825.2|4813.2|44
1638417600000|2021-12-02 04:00:00|4833.9|4821.9|4832.7|4820.7|4835.2|4823.2|4832.2|4820.2|9
1638417900000|2021-12-02 04:05:00|4832.2|4820.2|4840.6|4828.6|4840.6|4828.6|4832.1|4820.1|250
1638418200000|2021-12-02 04:10:00|4840.3|4828.3|4844.8|4832.8|4846.3|4834.3|4839.5|4827.5|20
1638418500000|2021-12-02 04:15:00|4844.3|4832.3|4835.7|4823.7|4845.6|4833.6|4835.7|4823.7|52
1638418800000|2021-12-02 04:20:00|4836.1|4824.1|4836.6|4824.6|4836.6|4824.6|4829.2|4817.2|118
1638419100000|2021-12-02 04:25:00|4836.9|4824.9|4841.5|4829.5|4842.6|4830.6|4836.6|4824.6|27
1638426600000|2021-12-02 06:30:00|4864.3|4852.3|4860.9|4848.9|4864.3|4852.3|4848.6|4836.6|83
1638426900000|2021-12-02 06:35:00|4862|4850|4875.1|4863.1|4877.9|4865.9|4862|4850|37
1638427200000|2021-12-02 06:40:00|4875.2|4863.2|4868.9|4856.9|4876.6|4864.6|4866.4|4854.4|17
1638427500000|2021-12-02 06:45:00|4869.3|4857.3|4866.3|4854.3|4871.4|4859.4|4856.1|4844.1|23
1638427800000|2021-12-02 06:50:00|4866.4|4854.4|4858.4|4846.4|4867.3|4855.3|4858.3|4846.3|23
1638428100000|2021-12-02 06:55:00|4858|4846|4860.1|4848.1|4863.6|4851.6|4856.6|4844.6|9
1638428400000|2021-12-02 07:00:00|4859.6|4847.6|4861.6|4849.6|4869.9|4857.9|4859.6|4847.6|30
1638428700000|2021-12-02 07:05:00|4862.1|4850.1|4864.7|4852.7|4866.8|4854.8|4859.2|4847.2|48
1638429000000|2021-12-02 07:10:00|4865.2|4853.2|4863.6|4851.6|4866.8|4854.8|4860.2|4848.2|107
1638429300000|2021-12-02 07:15:00|4862.9|4850.9|4869.1|4857.1|4869.1|4857.1|4862.1|4850.1|41
1638429600000|2021-12-02 07:20:00|4869.5|4857.5|4855.1|4843.1|4870.8|4858.8|4851.5|4839.5|17
1638429900000|2021-12-02 07:25:00|4855.4|4843.4|4850.9|4838.9|4858.4|4846.4|4850.9|4838.9|39
1638430200000|2021-12-02 07:30:00|4851.4|4839.4|4854.1|4842.1|4858.1|4846.1|4847.3|4835.3|49
1638430500000|2021-12-02 07:35:00|4854.3|4842.3|4858|4846|4859|4847|4849.3|4837.3|2
1638430800000|2021-12-02 07:40:00|4857.5|4845.5|4865.9|4853.9|4868.2|4856.2|4857.5|4845.5|48
1638431100000|2021-12-02 07:45:00|4865.5|4853.5|4864.3|4852.3|4865.8|4853.8|4861.8|4849.8|9
1638431400000|2021-12-02 07:50:00|4864.7|4852.7|4862.6|4850.6|4865.4|4853.4|4859.8|4847.8|56
1638431700000|2021-12-02 07:55:00|4863.4|4851.4|4862.9|4850.9|4865.4|4853.4|4860.8|4848.8|5
1638432000000|2021-12-02 08:00:00|4864|4852|4873.9|4861.9|4878.7|4866.7|4863.9|4851.9|110
1638432300000|2021-12-02 08:05:00|4871|4859|4874.1|4862.1|4876.7|4864.7|4868.9|4856.9|8
1638432600000|2021-12-02 08:10:00|4871.8|4859.8|4860.4|4848.4|4872.8|4860.8|4860.4|4848.4|53
1638432900000|2021-12-02 08:15:00|4861.4|4849.4|4859.9|4847.9|4862.4|4850.4|4855.4|4843.4|65
1638433200000|2021-12-02 08:20:00|4859.5|4847.5|4863.9|4851.9|4864.2|4852.2|4858.4|4846.4|31
1638433500000|2021-12-02 08:25:00|4864|4852|4866.3|4854.3|4866.8|4854.8|4862|4850|29
1638433800000|2021-12-02 08:30:00|4866.1|4854.1|4854.2|4842.2|4866.1|4854.1|4852.7|4840.7|56
1638434100000|2021-12-02 08:35:00|4854.3|4842.3|4854.5|4842.5|4858.4|4846.4|4847.3|4835.3|31
1638434400000|2021-12-02 08:40:00|4855.6|4843.6|4840.6|4828.6|4857.6|4845.6|4836.6|4824.6|62
1638434700000|2021-12-02 08:45:00|4840.2|4828.2|4831.2|4819.2|4840.6|4828.6|4830.6|4818.6|56
1638435000000|2021-12-02 08:50:00|4831.7|4819.7|4837.3|4825.3|4839.6|4827.6|4828.8|4816.8|31
1638435300000|2021-12-02 08:55:00|4837|4825|4829.8|4817.8|4837.2|4825.2|4828.3|4816.3|18
1638435600000|2021-12-02 09:00:00|4829.9|4817.9|4833|4821|4834.6|4822.6|4828.3|4816.3|23
1638435900000|2021-12-02 09:05:00|4832.4|4820.4|4839.7|4827.7|4842.6|4830.6|4829.6|4817.6|127
1638436200000|2021-12-02 09:10:00|4839.6|4827.6|4840.2|4828.2|4840.2|4828.2|4836.3|4824.3|80
1638436500000|2021-12-02 09:15:00|4839.7|4827.7|4837.8|4825.8|4840.5|4828.5|4836.7|4824.7|51
1638436800000|2021-12-02 09:20:00|4837.7|4825.7|4835.8|4823.8|4839.3|4827.3|4829.5|4817.5|25
1638437100000|2021-12-02 09:25:00|4835.4|4823.4|4835.6|4823.6|4837.8|4825.8|4833.4|4821.4|51
1638437400000|2021-12-02 09:30:00|4836.2|4824.2|4848.4|4836.4|4848.4|4836.4|4831.6|4819.6|86
1638437700000|2021-12-02 09:35:00|4848.3|4836.3|4838.7|4826.7|4848.6|4836.6|4837.2|4825.2|29
1638438000000|2021-12-02 09:40:00|4839.2|4827.2|4839.5|4827.5|4842|4830|4836.1|4824.1|23
1638438300000|2021-12-02 09:45:00|4839.9|4827.9|4842.4|4830.4|4842.6|4830.6|4838.3|4826.3|65
1638438600000|2021-12-02 09:50:00|4842.9|4830.9|4840.9|4828.9|4846.9|4834.9|4840.9|4828.9|117
1638438900000|2021-12-02 09:55:00|4841.2|4829.2|4852.8|4840.8|4854.1|4842.1|4841|4829|221
1638757800000|2021-12-06 02:30:00|4983.8|4971.8|4972.1|4960.1|4995.8|4983.8|4969|4957|479
1638758100000|2021-12-06 02:35:00|4970.2|4958.2|4959.4|4947.4|4972.1|4960.1|4955.3|4943.3|311
1638758400000|2021-12-06 02:40:00|4959.6|4947.6|4954.5|4942.5|4959.6|4947.6|4953.7|4941.7|278
1638758700000|2021-12-06 02:45:00|4955.2|4943.2|4942.6|4930.6|4957.4|4945.4|4937.9|4925.9|339
1638759000000|2021-12-06 02:50:00|4943.3|4931.3|4946.5|4934.5|4946.5|4934.5|4941|4929|134
1638759300000|2021-12-06 02:55:00|4946|4934|4941.6|4929.6|4946.1|4934.1|4940.4|4928.4|169
1638759600000|2021-12-06 03:00:00|4942.1|4930.1|4934|4922|4942.1|4930.1|4931.4|4919.4|303
1638759900000|2021-12-06 03:05:00|4934.4|4922.4|4929.8|4917.8|4934.4|4922.4|4927.7|4915.7|161
1638760200000|2021-12-06 03:10:00|4930.3|4918.3|4929.8|4917.8|4933.6|4921.6|4929.8|4917.8|25
1638760500000|2021-12-06 03:15:00|4930.2|4918.2|4933.2|4921.2|4934.5|4922.5|4928.7|4916.7|157
1638760800000|2021-12-06 03:20:00|4932.9|4920.9|4923.3|4911.3|4933.7|4921.7|4922.9|4910.9|131
1638761100000|2021-12-06 03:25:00|4923.9|4911.9|4925|4913|4927|4915|4922.3|4910.3|48
1638761400000|2021-12-06 03:30:00|4925.5|4913.5|4926.6|4914.6|4926.7|4914.7|4924|4912|17
1638761700000|2021-12-06 03:35:00|4926.3|4914.3|4926|4914|4926.3|4914.3|4925.2|4913.2|0
1638762000000|2021-12-06 03:40:00|4925.8|4913.8|4924.3|4912.3|4926.4|4914.4|4923.6|4911.6|29
1638762300000|2021-12-06 03:45:00|4924|4912|4926|4914|4926.3|4914.3|4924|4912|5
1638762600000|2021-12-06 03:50:00|4925|4913|4917.9|4905.9|4925|4913|4915.5|4903.5|107
1638762900000|2021-12-06 03:55:00|4917.2|4905.2|4919.3|4907.3|4924.4|4912.4|4916.5|4904.5|1
1638763200000|2021-12-06 04:00:00|4919.9|4907.9|4927.6|4915.6|4928|4916|4918.6|4906.6|4
1638763500000|2021-12-06 04:05:00|4928.3|4916.3|4925.7|4913.7|4929.7|4917.7|4925.7|4913.7|21
1638763800000|2021-12-06 04:10:00|4925.6|4913.6|4920.6|4908.6|4926.8|4914.8|4920.6|4908.6|0
1638764100000|2021-12-06 04:15:00|4921.1|4909.1|4919.1|4907.1|4922.4|4910.4|4918.9|4906.9|10
1638764400000|2021-12-06 04:20:00|4919.3|4907.3|4912.2|4900.2|4919.3|4907.3|4909.6|4897.6|110
1638764700000|2021-12-06 04:25:00|4913.6|4901.6|4923.9|4911.9|4923.9|4911.9|4912.1|4900.1|17
1638772200000|2021-12-06 06:30:00|4926.3|4910.3|4934.2|4922.2|4937.7|4925.7|4918.4|4906.4|23
1638772500000|2021-12-06 06:35:00|4933.7|4921.7|4925|4913|4936.7|4924.2|4922.5|4910.5|15
1638772800000|2021-12-06 06:40:00|4925.2|4913.2|4925.4|4913.4|4927.5|4915.5|4914.5|4902.3|114
1638773100000|2021-12-06 06:45:00|4924.9|4912.9|4930.7|4918.7|4931.7|4919.7|4921.7|4909.7|48
1638773400000|2021-12-06 06:50:00|4930.5|4918.5|4929.3|4917.3|4930.8|4918.8|4926.7|4914.7|11
1638773700000|2021-12-06 06:55:00|4929.5|4917.5|4925.9|4913.9|4930.3|4918.3|4923.1|4911.1|38
1638774000000|2021-12-06 07:00:00|4924.9|4912.9|4919.9|4907.9|4924.9|4912.9|4918.2|4906.2|38
1638774300000|2021-12-06 07:05:00|4919.4|4907.4|4918|4906|4920.6|4908.6|4915.9|4903.9|45
1638774600000|2021-12-06 07:10:00|4917.4|4905.4|4908.9|4896.9|4918|4906|4908.9|4896.9|102
1638774900000|2021-12-06 07:15:00|4909.5|4897.5|4913.7|4901.7|4916.2|4904.2|4902|4890|19
1638775200000|2021-12-06 07:20:00|4914.2|4902.2|4918.5|4906.5|4918.8|4906.8|4913.1|4901.1|2
1638775500000|2021-12-06 07:25:00|4918|4906|4898.3|4886.3|4918|4906|4898.3|4886.3|7
1638775800000|2021-12-06 07:30:00|4898.1|4886.1|4898.8|4886.8|4899.7|4887.7|4891.7|4879.7|5
1638776100000|2021-12-06 07:35:00|4898.5|4886.5|4899.9|4887.9|4901.4|4889.4|4894.4|4882.4|17
1638776400000|2021-12-06 07:40:00|4899.6|4887.6|4902.5|4890.5|4902.8|4890.8|4893|4881|7
1638776700000|2021-12-06 07:45:00|4901.5|4889.5|4912.8|4900.8|4915.3|4903.3|4900.1|4888.1|17
1638777000000|2021-12-06 07:50:00|4912.5|4900.5|4914.8|4902.8|4921.3|4909.3|4910.8|4898.8|13
1638777300000|2021-12-06 07:55:00|4914.3|4902.3|4931.7|4919.7|4935.1|4923.1|4913.3|4901.3|62
1638777600000|2021-12-06 08:00:00|4932.5|4920.5|4935.6|4923.6|4936.1|4924.1|4926|4914|7
1638777900000|2021-12-06 08:05:00|4935.3|4923.3|4929.5|4917.5|4935.3|4923.3|4925.3|4913.3|0
1638778200000|2021-12-06 08:10:00|4929.2|4917.2|4931.8|4919.8|4931.8|4919.8|4927|4915|5
1638778500000|2021-12-06 08:15:00|4931.5|4919.5|4935.3|4923.3|4939.7|4927.7|4928.8|4916.8|68
1638778800000|2021-12-06 08:20:00|4935|4923|4943.6|4931.6|4949.7|4937.7|4933.8|4921.8|105
1638779100000|2021-12-06 08:25:00|4943.9|4931.9|4939.2|4927.2|4944.1|4932.1|4930.2|4918.2|11
1638779400000|2021-12-06 08:30:00|4939|4927|4933.2|4921.2|4939|4927|4931|4919|7
1638779700000|2021-12-06 08:35:00|4932.2|4920.2|4932.8|4920.8|4933.2|4921.2|4930.7|4918.7|0
1638780000000|2021-12-06 08:40:00|4932.1|4920.1|4918|4906|4936|4924|4918|4906|8
1638780300000|2021-12-06 08:45:00|4917.2|4905.2|4915.8|4903.8|4922.7|4910.7|4915.8|4903.8|6
1638780600000|2021-12-06 08:50:00|4916.1|4904.1|4913.2|4901.2|4916.1|4904.1|4907.1|4895.1|24
1638780900000|2021-12-06 08:55:00|4912.7|4900.7|4911.2|4899.2|4923.5|4911.5|4911.2|4899.2|3
1638781200000|2021-12-06 09:00:00|4910.9|4898.9|4915.9|4903.9|4918.2|4906.2|4908.6|4896.6|4
1638781500000|2021-12-06 09:05:00|4916.2|4904.2|4913.3|4901.3|4918.2|4906.2|4912.1|4900.1|7
1638781800000|2021-12-06 09:10:00|4913.6|4901.6|4926.1|4914.1|4926.7|4914.7|4913.6|4901.6|14
1638782100000|2021-12-06 09:15:00|4925.6|4913.6|4924.9|4912.9|4928.7|4916.7|4923.4|4911.4|3
1638782400000|2021-12-06 09:20:00|4926.3|4914.3|4919.9|4907.9|4926.5|4914.5|4919.9|4907.9|35
1638782700000|2021-12-06 09:25:00|4920.2|4908.2|4918.4|4906.4|4920.2|4908.2|4910.2|4898.2|80
1638783000000|2021-12-06 09:30:00|4918.2|4906.2|4915.8|4903.8|4919.2|4907.2|4914.2|4902.2|9
1638783300000|2021-12-06 09:35:00|4916.3|4904.3|4912.1|4900.1|4918.3|4906.3|4910|4898|57
1638783600000|2021-12-06 09:40:00|4911.8|4899.8|4906.4|4894.4|4915.6|4903.6|4904.9|4892.9|128
1638783900000|2021-12-06 09:45:00|4906.9|4894.9|4910.8|4898.8|4914|4902|4905.1|4892.5|134
1638784200000|2021-12-06 09:50:00|4911.3|4899.3|4904.8|4892.8|4911.3|4899.3|4902.1|4890.1|88
1638784500000|2021-12-06 09:55:00|4904.3|4892.3|4913.6|4901.6|4914.4|4902.4|4900.6|4887.9|174
1638844200000|2021-12-07 02:30:00|4943|4931|4968.3|4956.3|4968.3|4956.3|4935.4|4922.8|135
1638844500000|2021-12-07 02:35:00|4968.7|4956.7|4970.8|4958.8|4985.3|4973.3|4966.9|4954.9|126
1638844800000|2021-12-07 02:40:00|4971.3|4959.3|4974.7|4962.7|4977.2|4965.2|4967|4955|73
1638845100000|2021-12-07 02:45:00|4973.4|4961.4|4971|4959|4975|4963|4966.9|4954.9|51
1638845400000|2021-12-07 02:50:00|4971.3|4959.3|4971.5|4959.5|4976.2|4964.2|4967.4|4955.4|7
1638845700000|2021-12-07 02:55:00|4971.8|4959.8|4965.7|4953.7|4972.5|4960.5|4962|4950|6
1638846000000|2021-12-07 03:00:00|4966|4954|4974.6|4962.6|4975.9|4963.9|4964.9|4952.9|35
1638846300000|2021-12-07 03:05:00|4974.1|4962.1|4979.9|4967.9|4979.9|4967.9|4972.3|4960.3|50
1638846600000|2021-12-07 03:10:00|4980.1|4968.1|4991.5|4979.5|5001.9|4989.9|4979.3|4967.3|104
1638846900000|2021-12-07 03:15:00|4993|4981|4991.4|4979.4|5002.9|4990.9|4991|4979|17
1638847200000|2021-12-07 03:20:00|4991.7|4979.7|5002.9|4990.9|5006.9|4994.9|4988.9|4976.9|4
1638847500000|2021-12-07 03:25:00|5003.1|4991.1|5008.3|4996.3|5012.5|5000.5|5001.9|4987.8|14
1638847800000|2021-12-07 03:30:00|5007.8|4995.8|5007.1|4995.1|5009.1|4997.1|5005.6|4993.6|2
1638848100000|2021-12-07 03:35:00|5007.4|4995.4|5010.1|4998.1|5014.6|5002.6|5007.4|4995.4|13
1638848400000|2021-12-07 03:40:00|5009.5|4997.5|5009.9|4997.9|5010.4|4998.4|5002.6|4990.6|25
1638848700000|2021-12-07 03:45:00|5011.4|4999.4|5026.7|5014.7|5027|5015|5011.4|4999.4|66
1638849000000|2021-12-07 03:50:00|5027|5015|5030|5018|5035.1|5023.1|5023.9|5011.9|17
1638849300000|2021-12-07 03:55:00|5034.2|5022.2|5032.6|5020.6|5046.4|5034.4|5032.1|5020.1|21
1638849600000|2021-12-07 04:00:00|5035.6|5023.6|5035.5|5023.5|5037|5025|5030.8|5018.8|82
1638849900000|2021-12-07 04:05:00|5035.3|5023.3|5047.9|5035.9|5047.9|5035.9|5033.5|5020.5|63
1638850200000|2021-12-07 04:10:00|5047.7|5035.7|5039.2|5027.2|5048.6|5036.6|5036.7|5024.3|9
1638850500000|2021-12-07 04:15:00|5039.9|5027.9|5037.9|5025.9|5043.9|5031.9|5035.5|5023.5|27
1638850800000|2021-12-07 04:20:00|5037.6|5025.6|5037.3|5025.3|5039.6|5027.6|5035.3|5023.3|8
1638851100000|2021-12-07 04:25:00|5037.5|5025.5|5046.1|5034.1|5054.3|5042.3|5031.9|5019.9|118
1638858600000|2021-12-07 06:30:00|5021.1|5009.1|5018.5|5006.5|5028.9|5016.9|5015.4|5003.4|21
1638858900000|2021-12-07 06:35:00|5018.7|5006.7|5035.7|5023.7|5038.5|5026.5|5018.7|5006.7|13
1638859200000|2021-12-07 06:40:00|5036|5024|5033.2|5021.2|5038|5026|5027.2|5015.2|24
1638859500000|2021-12-07 06:45:00|5033.7|5021.7|5047.9|5035.9|5054.2|5042.2|5033.7|5021.7|37
1638859800000|2021-12-07 06:50:00|5048.1|5036.1|5038.6|5026.6|5051.1|5039.1|5038.1|5026.1|28
1638860100000|2021-12-07 06:55:00|5038.9|5026.9|5036.9|5024.9|5043.6|5031.6|5030.1|5018.1|36
1638860400000|2021-12-07 07:00:00|5037.4|5025.4|5038.6|5026.6|5040.1|5028.1|5033.6|5021.6|9
1638860700000|2021-12-07 07:05:00|5038.3|5026.3|5037.2|5025.2|5040.1|5028.1|5034.8|5022.8|19
1638861000000|2021-12-07 07:10:00|5037.4|5025.4|5039.2|5027.2|5039.7|5027.7|5033.6|5021.6|14
1638861300000|2021-12-07 07:15:00|5039.7|5027.7|5047.2|5035.2|5050.1|5038.1|5038.9|5026.9|36
1638861600000|2021-12-07 07:20:00|5047|5035|5046.7|5034.7|5048.9|5036.9|5044.7|5032.7|13
1638861900000|2021-12-07 07:25:00|5045.7|5033.7|5047.2|5035.2|5047.2|5035.2|5040.7|5028.7|1
1638862200000|2021-12-07 07:30:00|5046.9|5034.9|5044.9|5032.9|5048.9|5036.9|5043.6|5031.6|4
1638862500000|2021-12-07 07:35:00|5044.6|5032.6|5048.1|5036.1|5048.1|5036.1|5042.1|5030.1|0
1638862800000|2021-12-07 07:40:00|5047.4|5035.4|5050|5038|5050.3|5038.3|5043.1|5031.1|2
1638863100000|2021-12-07 07:45:00|5049.3|5037.3|5048.5|5036.5|5050|5038|5045.5|5033.5|2
1638863400000|2021-12-07 07:50:00|5049|5037|5058.5|5046.5|5060.5|5048.5|5049|5037|17
1638863700000|2021-12-07 07:55:00|5058.8|5046.8|5048.4|5036.4|5059.5|5047.5|5048.4|5036.4|4
1638864000000|2021-12-07 08:00:00|5048.2|5036.2|5048.4|5036.4|5049.4|5037.4|5045.2|5033.2|0
1638864300000|2021-12-07 08:05:00|5048.2|5036.2|5048.7|5036.7|5049.4|5037.4|5045.7|5033.7|2
1638864600000|2021-12-07 08:10:00|5048.9|5036.9|5049.6|5037.6|5049.6|5037.6|5047.7|5035.7|0
1638864900000|2021-12-07 08:15:00|5049.9|5037.9|5050.3|5038.3|5050.3|5038.3|5049.6|5037.6|0
1638865200000|2021-12-07 08:20:00|5050|5038|5056.2|5044.2|5056.2|5044.2|5049.6|5037.6|4
1638865500000|2021-12-07 08:25:00|5056|5044|5045.3|5033.3|5061.3|5049.3|5045.3|5032.8|9
1638865800000|2021-12-07 08:30:00|5044.8|5032.8|5057.3|5045.3|5057.3|5045.3|5042.8|5030.8|68
1638866100000|2021-12-07 08:35:00|5057.6|5045.6|5057.1|5045.1|5059.3|5047.3|5050.8|5038.8|1
1638866400000|2021-12-07 08:40:00|5057|5045|5054|5042|5057|5045|5051.3|5039.3|3
1638866700000|2021-12-07 08:45:00|5054.3|5042.3|5056.5|5044.5|5059.8|5047.8|5053.8|5041.8|1
1638867000000|2021-12-07 08:50:00|5056.7|5044.7|5052.2|5040.2|5062.6|5050.6|5052.2|5040.2|2
1638867300000|2021-12-07 08:55:00|5053.7|5041.7|5053.5|5041.5|5056.6|5044.6|5052.6|5040.6|77
1638867600000|2021-12-07 09:00:00|5054|5042|5044.4|5032.4|5054.3|5042.3|5044.4|5032.4|85
1638867900000|2021-12-07 09:05:00|5044.6|5032.6|5029.5|5017.5|5046.3|5034.3|5029.5|5017.5|17
1638868200000|2021-12-07 09:10:00|5029.2|5017.2|5039|5027|5039.2|5027.2|5028.5|5016.5|4
1638868500000|2021-12-07 09:15:00|5038|5026|5036.3|5024.3|5039.7|5027.7|5031.6|5019.6|1
1638868800000|2021-12-07 09:20:00|5037.3|5025.3|5047|5035|5048.5|5036.5|5037.3|5025.3|2
1638869100000|2021-12-07 09:25:00|5046.7|5034.7|5048.6|5036.6|5048.6|5036.6|5045|5033|8
1638869400000|2021-12-07 09:30:00|5048.5|5036.5|5047.6|5035.6|5049.7|5037.7|5047.1|5035.1|38
1638869700000|2021-12-07 09:35:00|5047.9|5035.9|5051.2|5039.2|5052.2|5040.2|5047.9|5035.9|20
1638870000000|2021-12-07 09:40:00|5052.2|5040.2|5064.9|5052.9|5065.1|5053.1|5051.1|5039.1|33
1638870300000|2021-12-07 09:45:00|5064.6|5052.6|5070.9|5058.9|5071.9|5059.9|5064.4|5052.4|14
1638870600000|2021-12-07 09:50:00|5071.5|5059.5|5074.9|5062.9|5077.9|5065.9|5071.5|5059.5|80
1638870900000|2021-12-07 09:55:00|5075.7|5063.7|5071.5|5059.5|5077.2|5065.2|5068.2|5056.2|128
1638930600000|2021-12-08 02:30:00|5008|4996|5020.9|5008.9|5021.7|5009.7|5000.9|4988.9|128
1638930900000|2021-12-08 02:35:00|5021.2|5009.2|5027.2|5015.2|5035.4|5023.4|5021.2|5005.6|110
1638931200000|2021-12-08 02:40:00|5027.9|5015.9|5025.1|5013.1|5030.2|5018.2|5018|5006|91
1638931500000|2021-12-08 02:45:00|5024.9|5012.9|5019.1|5007.1|5036.1|5024.1|5018.9|5006.9|72
1638931800000|2021-12-08 02:50:00|5018.9|5006.9|5021.1|5009.1|5024.7|5012.7|5017.8|5005.8|31
1638932100000|2021-12-08 02:55:00|5020.8|5008.8|5009.1|4997.1|5023.6|5011.6|5006.5|4994.5|73
1638932400000|2021-12-08 03:00:00|5008.4|4996.4|5005.2|4993.2|5020.8|5008.8|5003.4|4991.4|35
1638932700000|2021-12-08 03:05:00|5004.7|4992.7|5004.6|4992.6|5009.1|4997.1|5000.7|4988.7|43
1638933000000|2021-12-08 03:10:00|5004.9|4992.9|5011.1|4999.1|5011.1|4999.1|5004.4|4992.4|13
1638933300000|2021-12-08 03:15:00|5010.6|4998.6|5013|5001|5021.3|5009.3|5008.8|4996.8|100
1638933600000|2021-12-08 03:20:00|5013.3|5001.3|5014|5002|5015.7|5003.7|5007.3|4995.3|0
1638933900000|2021-12-08 03:25:00|5014.2|5002.2|5016.2|5004.2|5018|5006|5012.7|5000.7|1
1638934200000|2021-12-08 03:30:00|5015.7|5003.7|5020.7|5008.7|5025.2|5013.2|5013.9|5001.9|2
1638934500000|2021-12-08 03:35:00|5020.4|5008.4|5020.4|5008.4|5026.4|5014.4|5019.9|5007.9|14
1638934800000|2021-12-08 03:40:00|5020.9|5008.9|5018.1|5006.1|5021.4|5009.4|5016.3|5004.3|4
1638935100000|2021-12-08 03:45:00|5020.6|5008.6|5009|4997|5020.6|5008.6|5008.3|4996.3|10
1638935400000|2021-12-08 03:50:00|5009.3|4997.3|5010.1|4998.1|5014.8|5002.8|5009|4997|4
1638935700000|2021-12-08 03:55:00|5010.3|4998.3|5011.7|4999.7|5013|5001|5010|4998|0
1638936000000|2021-12-08 04:00:00|5012|5000|5011.9|4999.9|5015|5003|5011.5|4999.5|5
1638936300000|2021-12-08 04:05:00|5011.7|4999.7|5011.9|4999.9|5011.9|4999.9|5009.7|4997.7|1
1638936600000|2021-12-08 04:10:00|5011.7|4999.7|5012.1|5000.1|5013.9|5001.9|5010.4|4998.4|2
1638936900000|2021-12-08 04:15:00|5011.9|4999.9|5005.7|4993.7|5011.9|4999.9|5005.4|4993.4|4
1638937200000|2021-12-08 04:20:00|5005.4|4993.4|5001.3|4989.3|5006.4|4994.4|4999.8|4987.8|107
1638937500000|2021-12-08 04:25:00|5001.6|4989.6|5005.1|4989.1|5006.8|4994.8|5000.8|4988.8|2
1638945000000|2021-12-08 06:30:00|4964.1|4952.1|4966.9|4954.9|4974.1|4962.1|4957.6|4945.6|43
1638945300000|2021-12-08 06:35:00|4966.6|4954.6|4959.8|4947.8|4966.9|4954.9|4953.4|4941.4|23
1638945600000|2021-12-08 06:40:00|4959.3|4947.3|4958.3|4946.3|4960.1|4948.1|4951.8|4939.8|22
1638945900000|2021-12-08 06:45:00|4958.5|4946.5|4937.5|4925.5|4959|4947|4936|4924|38
1638946200000|2021-12-08 06:50:00|4937.3|4925.3|4945.3|4933.3|4946|4934|4935.8|4923.8|28
1638946500000|2021-12-08 06:55:00|4945.7|4933.7|4955|4943|4962.5|4950.5|4945|4933|7
1638946800000|2021-12-08 07:00:00|4954.7|4942.7|4951.8|4939.8|4958.2|4946.2|4951.8|4939.8|53
1638947100000|2021-12-08 07:05:00|4951.5|4939.5|4945.3|4933.3|4956.8|4944.8|4941.3|4929.3|25
1638947400000|2021-12-08 07:10:00|4945.8|4933.8|4946|4934|4946.3|4934.3|4933.5|4921.5|52
1638947700000|2021-12-08 07:15:00|4946.2|4934.2|4945|4933|4949.7|4937.7|4942.5|4930.5|12
1638948000000|2021-12-08 07:20:00|4944.7|4932.7|4953.7|4941.7|4954.2|4942.2|4942.4|4930.4|2
1638948300000|2021-12-08 07:25:00|4953.4|4941.4|4958.6|4946.6|4958.6|4946.6|4950.4|4938.4|4
1638948600000|2021-12-08 07:30:00|4958.3|4946.3|4955.3|4943.3|4960.6|4948.6|4950.3|4938.3|1
1638948900000|2021-12-08 07:35:00|4955.1|4943.1|4966.3|4954.3|4966.6|4954.6|4953.8|4941.8|67
1638949200000|2021-12-08 07:40:00|4966.8|4954.8|4968.9|4956.9|4970.6|4958.6|4966.1|4954.1|30
1638949500000|2021-12-08 07:45:00|4969.1|4957.1|4962.5|4950.5|4970.1|4958.1|4959.5|4947.5|21
1638949800000|2021-12-08 07:50:00|4962|4950|4967.5|4955.5|4967.5|4955.5|4962|4950|6
1638950100000|2021-12-08 07:55:00|4967.3|4955.3|4982.5|4970.5|4987.3|4975.3|4967.3|4955.3|56
1638950400000|2021-12-08 08:00:00|4982|4970|4985.7|4973.7|4985.7|4973.7|4980.3|4968.3|45
1638950700000|2021-12-08 08:05:00|4986.3|4974.3|4989.2|4977.2|4991|4979|4986.2|4974.2|15
1638951000000|2021-12-08 08:10:00|4988.7|4976.7|5006.2|4994.2|5008.9|4996.9|4985.7|4973.7|81
1638951300000|2021-12-08 08:15:00|5006.7|4994.7|4999.9|4987.9|5007|4995|4999.9|4987.9|22
1638951600000|2021-12-08 08:20:00|5000.4|4988.4|5002.1|4990.1|5004.9|4992.9|4993.6|4981.6|23
1638951900000|2021-12-08 08:25:00|5001.4|4989.4|5001.8|4989.8|5006.5|4994.5|4997.9|4985.9|6
1638952200000|2021-12-08 08:30:00|5001.6|4989.6|4991.3|4979.3|5001.8|4989.8|4987.1|4975.1|48
1638952500000|2021-12-08 08:35:00|4990.8|4978.8|4985.3|4973.3|4990.8|4978.8|4979.1|4967.1|13
1638952800000|2021-12-08 08:40:00|4985|4973|4986.5|4974.5|4989.8|4977.8|4984|4972|71
1638953100000|2021-12-08 08:45:00|4987|4975|4988|4976|4989.8|4977.8|4986.5|4974.5|7
1638953400000|2021-12-08 08:50:00|4987.7|4975.7|4998.5|4986.5|4999.2|4987.2|4987.7|4975.7|4
1638953700000|2021-12-08 08:55:00|4999.2|4987.2|4993.4|4981.4|5001.7|4989.7|4992.7|4980.7|16
1638954000000|2021-12-08 09:00:00|4991.9|4979.9|4998.6|4986.6|4998.6|4986.6|4991.9|4979.9|15
1638954300000|2021-12-08 09:05:00|4998.1|4986.1|5003.4|4991.4|5003.6|4991.6|4997.1|4985.1|4
1638954600000|2021-12-08 09:10:00|5002.9|4990.9|5015.6|5003.6|5015.8|5003.8|5002.9|4990.9|26
1638954900000|2021-12-08 09:15:00|5016.5|5004.5|5006.3|4994.3|5016.8|5004.8|5005.8|4993.8|5
1638955200000|2021-12-08 09:20:00|5006.8|4994.8|5009.3|4997.3|5014.3|5002.3|5005.8|4993.8|1
1638955500000|2021-12-08 09:25:00|5009.5|4997.5|4988|4976|5011.3|4999.3|4986.7|4974.7|87
1638955800000|2021-12-08 09:30:00|4988.2|4976.2|4977.7|4965.7|4988.2|4976.2|4972.7|4960.7|71
1638956100000|2021-12-08 09:35:00|4978.2|4966.2|4976.7|4964.7|4983.2|4971.2|4972.7|4960.7|1
1638956400000|2021-12-08 09:40:00|4977|4965|4974.4|4962.4|4977.2|4965.2|4972.2|4960.2|31
1638956700000|2021-12-08 09:45:00|4974.2|4962.2|4977.9|4965.9|4981.6|4969.6|4972.9|4960.9|70
1638957000000|2021-12-08 09:50:00|4977.6|4965.6|4987.3|4975.3|4989.6|4977.6|4977.6|4965.6|96
1638957300000|2021-12-08 09:55:00|4989.7|4977.7|4985.5|4973.5|4990.9|4978.9|4980.8|4968.8|140
1639017000000|2021-12-09 02:30:00|4979.9|4967.9|5019.8|5007.8|5020.3|5008.3|4974.8|4962.8|23
1639017300000|2021-12-09 02:35:00|5018.6|5006.6|5015|5003|5023.3|5011.3|5011.6|4999.6|12
1639017600000|2021-12-09 02:40:00|5014.8|5002.8|5007.8|4995.8|5018.3|5006.3|5002.5|4990.5|0
1639017900000|2021-12-09 02:45:00|5007.5|4995.5|5010.2|4998.2|5014.2|5002.2|5007.3|4995.3|0
1639018200000|2021-12-09 02:50:00|5011|4999|5031|5019|5033.7|5021.7|5011|4999|19
1639018500000|2021-12-09 02:55:00|5031.7|5019.7|5033.7|5021.7|5042.2|5030.2|5028.9|5016.9|12
1639018800000|2021-12-09 03:00:00|5033.4|5021.4|5027.9|5015.9|5035.2|5023.2|5024.4|5012.4|8
1639019100000|2021-12-09 03:05:00|5028.2|5016.2|5019.6|5007.6|5036.9|5024.9|5018.1|5006.1|10
1639019400000|2021-12-09 03:10:00|5018.1|5006.1|5025.6|5013.6|5025.6|5013.6|5012.9|5000.9|14
1639019700000|2021-12-09 03:15:00|5025.1|5013.1|5022.3|5010.3|5033.8|5021.8|5020.6|5008.6|6
1639020000000|2021-12-09 03:20:00|5022.6|5010.6|5018.5|5006.5|5025.3|5013.3|5016.6|5004.6|12
1639020300000|2021-12-09 03:25:00|5019.5|5007.5|5028.5|5016.5|5029.5|5017.5|5017|5005|1
1639020600000|2021-12-09 03:30:00|5027.5|5015.5|5031.5|5019.5|5033.7|5021.7|5027.5|5015.5|2
1639020900000|2021-12-09 03:35:00|5030.5|5018.5|5022.2|5010.2|5030.5|5018.5|5022.2|5010.2|0
1639021200000|2021-12-09 03:40:00|5022.4|5010.4|5029.4|5017.4|5030.9|5018.9|5020.7|5008.7|0
1639021500000|2021-12-09 03:45:00|5028.9|5016.9|5028.6|5016.6|5029.9|5017.9|5025.9|5013.9|0
1639021800000|2021-12-09 03:50:00|5029.1|5017.1|5028.9|5016.9|5030.9|5018.9|5024.9|5012.9|1
1639022100000|2021-12-09 03:55:00|5028.6|5016.6|5022.1|5010.1|5030.6|5018.6|5021.3|5009.3|0
1639022400000|2021-12-09 04:00:00|5021.8|5009.8|5021.8|5009.8|5025.8|5013.8|5021|5009|1
1639022700000|2021-12-09 04:05:00|5021.3|5009.3|5027.8|5015.8|5028.8|5016.8|5021.3|5009.3|0
1639023000000|2021-12-09 04:10:00|5027.3|5015.3|5038.5|5026.5|5039|5027|5023.5|5011.5|11
1639023300000|2021-12-09 04:15:00|5038.2|5026.2|5035|5023|5048.5|5036.5|5029.2|5017.2|2
1639023600000|2021-12-09 04:20:00|5035.7|5023.7|5032.7|5020.7|5035.7|5023.7|5029.2|5017.2|1
1639023900000|2021-12-09 04:25:00|5031.7|5019.7|5022.4|5006.4|5032.7|5020.7|5016.9|5004.6|38
1639031400000|2021-12-09 06:30:00|4971.4|4955.4|4960.4|4948.4|4971.4|4957.7|4956.2|4944.2|224
1639031700000|2021-12-09 06:35:00|4960.6|4948.6|4970.4|4958.4|4976.9|4964.9|4959.4|4947.4|78
1639032000000|2021-12-09 06:40:00|4971.1|4959.1|4967.3|4955.3|4980.4|4968.4|4962.3|4950.3|43
1639032300000|2021-12-09 06:45:00|4967.1|4955.1|4961.8|4949.8|4976.6|4964.6|4961.8|4949.8|1
1639032600000|2021-12-09 06:50:00|4962.3|4950.3|4964.5|4952.5|4967.8|4955.8|4962.3|4950.3|3
1639032900000|2021-12-09 06:55:00|4965.3|4953.3|4963|4951|4967.5|4955.5|4956.5|4944.5|0
1639033200000|2021-12-09 07:00:00|4962.8|4950.8|4963|4951|4963.8|4951.8|4953.7|4941.7|7
1639033500000|2021-12-09 07:05:00|4963.7|4951.7|4949.7|4937.7|4963.7|4951.7|4946.2|4934.2|6
1639033800000|2021-12-09 07:10:00|4947.7|4935.7|4938.4|4926.4|4949.7|4937.7|4937.7|4925.7|96
1639034100000|2021-12-09 07:15:00|4938.7|4926.7|4943.4|4931.4|4945.4|4933.4|4937.7|4925.7|0
1639034400000|2021-12-09 07:20:00|4943.6|4931.6|4941.1|4929.1|4949.9|4937.9|4940.4|4928.4|2
1639034700000|2021-12-09 07:25:00|4941.6|4929.6|4941.3|4929.3|4942.4|4930.4|4940.3|4928.3|1
1639035000000|2021-12-09 07:30:00|4940.8|4928.8|4938.8|4926.8|4940.8|4928.8|4935.6|4923.6|11
1639035300000|2021-12-09 07:35:00|4938.5|4926.5|4949.8|4937.8|4950.5|4938.5|4935.5|4923.5|51
1639035600000|2021-12-09 07:40:00|4948|4936|4956.5|4944.5|4957|4945|4947.5|4935.5|11
1639035900000|2021-12-09 07:45:00|4957.5|4945.5|4952|4940|4961.2|4949.2|4950.2|4938.2|3
1639036200000|2021-12-09 07:50:00|4951.2|4939.2|4942.9|4930.9|4951.2|4939.2|4938.5|4926.5|3
1639036500000|2021-12-09 07:55:00|4942.7|4930.7|4928.9|4916.9|4943.4|4931.4|4928.2|4916.2|51
1639036800000|2021-12-09 08:00:00|4929.6|4917.6|4935.6|4923.6|4935.6|4923.6|4924.6|4912.6|37
1639037100000|2021-12-09 08:05:00|4936.4|4924.4|4928.8|4916.8|4938.6|4926.6|4927.8|4915.8|16
1639037400000|2021-12-09 08:10:00|4928.6|4916.6|4920.1|4908.1|4928.6|4916.6|4915.3|4903.3|118
1639037700000|2021-12-09 08:15:00|4920.6|4908.6|4915.8|4903.8|4921.8|4909.8|4915.8|4903.8|2
1639038000000|2021-12-09 08:20:00|4915.5|4903.5|4917|4905|4925|4913|4915.3|4903.3|3
1639038300000|2021-12-09 08:25:00|4916.5|4904.5|4920|4908|4924|4912|4904.5|4892.5|25
1639038600000|2021-12-09 08:30:00|4921|4909|4922.9|4910.9|4932.5|4920.5|4917.7|4905.7|9
1639038900000|2021-12-09 08:35:00|4922.7|4910.7|4921.9|4909.9|4923.9|4911.9|4916.9|4904.9|6
1639039200000|2021-12-09 08:40:00|4922.2|4910.2|4917.9|4905.9|4922.4|4910.4|4917.1|4905.1|3
1639039500000|2021-12-09 08:45:00|4917.1|4905.1|4924.1|4912.1|4924.1|4912.1|4917.1|4905.1|0
1639039800000|2021-12-09 08:50:00|4924.3|4912.3|4921.6|4909.6|4928.1|4916.1|4918.1|4906.1|6
1639040100000|2021-12-09 08:55:00|4921.8|4909.8|4906.8|4894.8|4922.1|4910.1|4896.3|4884.3|123
1639040400000|2021-12-09 09:00:00|4907|4895|4906.5|4894.5|4913.8|4901.8|4902.5|4890.5|137
1639040700000|2021-12-09 09:05:00|4906|4894|4908|4896|4909.5|4897.5|4904.7|4892.7|364
1639041000000|2021-12-09 09:10:00|4907.5|4895.5|4908.4|4896.4|4914.5|4902.5|4906|4894|64
1639041300000|2021-12-09 09:15:00|4909.2|4897.2|4906.7|4894.7|4913.4|4901.4|4905.9|4893.9|5
1639041600000|2021-12-09 09:20:00|4906.4|4894.4|4905.9|4893.9|4906.9|4894.9|4903.6|4891.6|42
1639041900000|2021-12-09 09:25:00|4905.6|4893.6|4905.1|4893.1|4906.9|4894.9|4903.6|4891.6|41
1639042200000|2021-12-09 09:30:00|4904.1|4892.1|4907.3|4895.3|4907.3|4895.3|4902.8|4890.8|45
1639042500000|2021-12-09 09:35:00|4907.6|4895.6|4908|4896|4913.6|4901.6|4906.6|4894.6|28
1639042800000|2021-12-09 09:40:00|4907.8|4895.8|4910.5|4898.5|4912.5|4900.5|4907.8|4895.8|45
1639043100000|2021-12-09 09:45:00|4909.8|4897.8|4914.7|4902.7|4918.3|4906.3|4909|4897|24
1639043400000|2021-12-09 09:50:00|4915|4903|4920.2|4908.2|4928.2|4916.2|4908.2|4896.2|48
1639043700000|2021-12-09 09:55:00|4918.5|4906.5|4906.4|4894.4|4918.5|4906.5|4906.4|4894.4|157
1639103400000|2021-12-10 02:30:00|4912.5|4900.5|4923.5|4911.5|4930.7|4918.7|4905.5|4893.5|74
1639103700000|2021-12-10 02:35:00|4923|4911|4913.7|4901.7|4926.2|4914.2|4910.9|4898.9|40
1639104000000|2021-12-10 02:40:00|4913.4|4901.4|4917.2|4905.2|4921.7|4909.7|4903.4|4891.4|9
1639104300000|2021-12-10 02:45:00|4917.9|4905.9|4928.6|4916.6|4933.4|4921.4|4916.2|4904.2|2
1639104600000|2021-12-10 02:50:00|4929.1|4917.1|4918.5|4906.5|4930.8|4918.8|4917.7|4905.7|0
1639104900000|2021-12-10 02:55:00|4919|4907|4915.2|4903.2|4923.5|4911.5|4913.1|4901.1|9
1639105200000|2021-12-10 03:00:00|4914.7|4902.7|4928.3|4916.3|4930.3|4918.3|4914|4902|13
1639105500000|2021-12-10 03:05:00|4928.5|4916.5|4930.3|4918.3|4932|4920|4926.3|4914.3|0
1639105800000|2021-12-10 03:10:00|4930|4918|4940.5|4928.5|4942.8|4930.8|4929.8|4917.8|5
1639106100000|2021-12-10 03:15:00|4941.3|4929.3|4940.6|4928.6|4941.7|4929.7|4938.9|4926.9|23
1639106400000|2021-12-10 03:20:00|4940.9|4928.9|4951.5|4939.5|4952.8|4940.8|4940.1|4928.1|31
1639106700000|2021-12-10 03:25:00|4952.1|4940.1|4958|4946|4963.2|4951.2|4952.1|4940.1|38
1639107000000|2021-12-10 03:30:00|4958.5|4946.5|4957.7|4945.7|4960.5|4948.5|4957.7|4945.7|1
1639107300000|2021-12-10 03:35:00|4956.1|4944.1|4954.4|4942.4|4956.1|4944.1|4953.9|4941.9|3
1639107600000|2021-12-10 03:40:00|4951.1|4939.1|4953.6|4941.6|4953.6|4941.6|4944.6|4932.6|3
1639107900000|2021-12-10 03:45:00|4954.1|4942.1|4950.1|4938.1|4954.1|4942.1|4945.9|4933.9|0
1639108200000|2021-12-10 03:50:00|4949.6|4937.6|4954.3|4942.3|4955.8|4943.8|4948.1|4936.1|1
1639108500000|2021-12-10 03:55:00|4954.1|4942.1|4946.7|4934.7|4954.8|4942.8|4946|4934|0
1639108800000|2021-12-10 04:00:00|4947|4935|4940|4928|4947|4935|4937.7|4925.7|0
1639109100000|2021-12-10 04:05:00|4939.7|4927.7|4944.4|4932.4|4944.4|4932.4|4939|4927|0
1639109400000|2021-12-10 04:10:00|4943.7|4931.7|4940.9|4928.9|4946|4934|4939.9|4927.9|2
1639109700000|2021-12-10 04:15:00|4940.7|4928.7|4939.1|4927.1|4940.9|4928.9|4939.1|4927.1|0
1639110000000|2021-12-10 04:20:00|4939.4|4927.4|4935.6|4923.6|4942.6|4930.6|4935.6|4923.6|4
1639110300000|2021-12-10 04:25:00|4935.3|4923.3|4895|4883|4935.3|4923.3|4891.9|4875.9|44
1639117800000|2021-12-10 06:30:00|4857.6|4841.6|4860.8|4848.8|4867.2|4855.2|4850.1|4833.9|122
1639118100000|2021-12-10 06:35:00|4859.5|4847.5|4870.4|4858.4|4871.9|4859.9|4858.4|4846.4|16
1639118400000|2021-12-10 06:40:00|4870.9|4858.9|4878.3|4866.3|4879.4|4867.4|4870.9|4858.9|8
1639118700000|2021-12-10 06:45:00|4878.6|4866.6|4868.5|4856.5|4882.4|4870.4|4864.8|4852.8|24
1639119000000|2021-12-10 06:50:00|4871|4859|4861.2|4849.2|4871|4859|4859.9|4847.9|29
1639119300000|2021-12-10 06:55:00|4861.7|4849.7|4863.2|4851.2|4869|4857|4859.7|4847.7|15
1639119600000|2021-12-10 07:00:00|4862.9|4850.9|4864.7|4852.7|4867.9|4855.9|4861.4|4849.4|3
1639119900000|2021-12-10 07:05:00|4863.6|4851.6|4876.9|4864.9|4878.7|4866.7|4862.4|4850.4|17
1639120200000|2021-12-10 07:10:00|4877.9|4865.9|4884.4|4872.4|4887.4|4875.4|4877.9|4865.9|9
1639120500000|2021-12-10 07:15:00|4884.6|4872.6|4891.3|4879.3|4892.4|4880.4|4884.2|4872.2|4
1639120800000|2021-12-10 07:20:00|4890.8|4878.8|4886.5|4874.5|4890.8|4878.8|4882.7|4870.7|37
1639121100000|2021-12-10 07:25:00|4887|4875|4908.9|4896.9|4909.5|4897.5|4886.5|4874.5|51
1639121400000|2021-12-10 07:30:00|4909.2|4897.2|4929.4|4917.4|4929.4|4917.4|4907.7|4895.7|71
1639121700000|2021-12-10 07:35:00|4929.6|4917.6|4944.4|4932.4|4944.4|4932.4|4925.8|4913.8|114
1639122000000|2021-12-10 07:40:00|4944.7|4932.7|4930.3|4918.3|4946.4|4934.4|4929.1|4917.1|34
1639122300000|2021-12-10 07:45:00|4930.6|4918.6|4921.1|4909.1|4930.6|4918.6|4918.6|4906.6|16
1639122600000|2021-12-10 07:50:00|4921.4|4909.4|4925.2|4913.2|4930.3|4918.3|4919.9|4907.9|31
1639122900000|2021-12-10 07:55:00|4924.7|4912.7|4922.1|4910.1|4926.2|4914.2|4920.1|4908.1|0
1639123200000|2021-12-10 08:00:00|4922.6|4910.6|4925.6|4913.6|4929.7|4917.7|4922.1|4910.1|32
1639123500000|2021-12-10 08:05:00|4924.9|4912.9|4931.3|4919.3|4932.2|4920.2|4924.9|4912.9|36
1639123800000|2021-12-10 08:10:00|4931.6|4919.6|4926.5|4914.5|4934.1|4922.1|4926.5|4914.5|31
1639124100000|2021-12-10 08:15:00|4927.3|4915.3|4928.3|4916.3|4932|4920|4925.9|4913.9|16
1639124400000|2021-12-10 08:20:00|4927.7|4915.7|4911.4|4899.4|4927.7|4915.7|4906.6|4894.6|42
1639124700000|2021-12-10 08:25:00|4911.9|4899.9|4910.4|4898.4|4917.9|4905.9|4907.1|4895.1|5
1639125000000|2021-12-10 08:30:00|4910.8|4898.8|4921.9|4909.9|4924.2|4912.2|4910.8|4898.8|12
1639125300000|2021-12-10 08:35:00|4922.6|4910.6|4931.7|4919.7|4933.4|4921.4|4921.4|4909.4|77
1639125600000|2021-12-10 08:40:00|4931.9|4919.9|4938.4|4926.4|4939|4927|4931.9|4919.9|21
1639125900000|2021-12-10 08:45:00|4937.9|4925.9|4934.4|4922.4|4941.4|4929.4|4932.4|4920.4|24
1639126200000|2021-12-10 08:50:00|4934.9|4922.9|4932.2|4920.2|4936.1|4924.1|4928.1|4916.1|0
1639126500000|2021-12-10 08:55:00|4930.7|4918.7|4913.6|4901.6|4934.3|4922.3|4913.6|4901.6|1
1639126800000|2021-12-10 09:00:00|4913.3|4901.3|4901.2|4889.2|4915.4|4903.4|4898.2|4886.2|16
1639127100000|2021-12-10 09:05:00|4901.7|4889.7|4909.7|4897.7|4915.4|4903.4|4901.2|4889.2|1
1639127400000|2021-12-10 09:10:00|4908.9|4896.9|4911.4|4899.4|4914.4|4902.4|4905.7|4893.7|0
1639127700000|2021-12-10 09:15:00|4911.6|4899.6|4904.9|4892.9|4911.9|4899.9|4901.4|4889.4|3
1639128000000|2021-12-10 09:20:00|4904.4|4892.4|4900.8|4888.8|4904.4|4892.4|4896.8|4884.8|28
1639128300000|2021-12-10 09:25:00|4901.1|4889.1|4891.5|4879.5|4901.1|4889.1|4890|4878|44
1639128600000|2021-12-10 09:30:00|4891|4879|4897|4885|4901.3|4889.3|4888.5|4876.5|7
1639128900000|2021-12-10 09:35:00|4899.2|4887.2|4906.2|4894.2|4912.2|4900.2|4899.2|4887.2|23
1639129200000|2021-12-10 09:40:00|4906|4894|4911.1|4899.1|4911.1|4899.1|4906|4894|12
1639129500000|2021-12-10 09:45:00|4911.3|4899.3|4908.3|4896.3|4912|4900|4906.5|4894.5|40
1639129800000|2021-12-10 09:50:00|4908.2|4896.2|4922.2|4910.2|4927.1|4915.1|4907.7|4895.7|93
1639130100000|2021-12-10 09:55:00|4921.9|4909.9|4920.6|4908.6|4922.7|4910.7|4916.5|4903.7|55
1639362600000|2021-12-13 02:30:00|4821.8|4809.8|4858.5|4846.5|4861.3|4849.3|4819.4|4805.9|61
1639362900000|2021-12-13 02:35:00|4860|4848|4858.5|4846.5|4867.2|4854.3|4855.3|4843.3|175
1639363200000|2021-12-13 02:40:00|4858.1|4846.1|4860.3|4848.3|4867.6|4855.6|4857.2|4845.2|72
1639363500000|2021-12-13 02:45:00|4860.2|4848.2|4864.9|4852.9|4866.6|4854.6|4860.2|4848.2|16
1639363800000|2021-12-13 02:50:00|4865.1|4853.1|4855.7|4843.7|4871.1|4859.1|4850.9|4838.9|23
1639364100000|2021-12-13 02:55:00|4855.2|4843.2|4856.6|4844.6|4857|4845|4850.8|4838.8|4
1639364400000|2021-12-13 03:00:00|4857|4845|4848.4|4836.4|4857.5|4845.5|4846|4834|4
1639364700000|2021-12-13 03:05:00|4848.1|4836.1|4850.9|4838.9|4857.1|4845.1|4848.1|4836.1|7
1639365000000|2021-12-13 03:10:00|4850.4|4838.4|4852.7|4840.7|4858|4846|4850.4|4838.4|1
1639365300000|2021-12-13 03:15:00|4853|4841|4873.3|4861.3|4873.3|4861.3|4852.7|4840.7|50
1639365600000|2021-12-13 03:20:00|4873.8|4861.8|4886.2|4874.2|4896.4|4884.4|4871.7|4859.7|113
1639365900000|2021-12-13 03:25:00|4885.9|4873.9|4881.7|4869.7|4891.8|4879.8|4878.1|4866.1|39
1639366200000|2021-12-13 03:30:00|4882.7|4870.7|4908.4|4896.4|4908.6|4896.6|4881.7|4869.7|93
1639366500000|2021-12-13 03:35:00|4908.1|4896.1|4896.8|4884.8|4909.9|4897.9|4895.7|4883.7|16
1639366800000|2021-12-13 03:40:00|4895.6|4883.6|4903|4891|4903.5|4891.5|4894.8|4880.4|70
1639367100000|2021-12-13 03:45:00|4903.3|4891.3|4910.3|4898.3|4912.8|4900.8|4898.9|4886.9|14
1639367400000|2021-12-13 03:50:00|4910.5|4898.5|4908.7|4896.7|4913.5|4901.5|4902.8|4890.8|21
1639367700000|2021-12-13 03:55:00|4908.5|4896.5|4909.3|4897.3|4913.9|4901.9|4904|4892|41
1639368000000|2021-12-13 04:00:00|4909.8|4897.8|4925.5|4913.5|4927.5|4913.9|4908.2|4896.2|41
1639368300000|2021-12-13 04:05:00|4926.5|4914.5|4927.6|4915.6|4931.4|4919.4|4923.4|4911.4|16
1639368600000|2021-12-13 04:10:00|4927.4|4915.4|4925.6|4913.6|4932.6|4920.6|4925.6|4913.6|26
1639368900000|2021-12-13 04:15:00|4926.1|4914.1|4931|4919|4936.5|4924.5|4923.5|4911.5|16
1639369200000|2021-12-13 04:20:00|4931.5|4919.5|4922.4|4910.4|4934.6|4922.6|4922.4|4910.4|3
1639369500000|2021-12-13 04:25:00|4920.2|4908.2|4926.4|4914.4|4929.8|4917.8|4919|4907|5
1639377000000|2021-12-13 06:30:00|4876.2|4864.2|4892.5|4880.5|4893.5|4881.5|4876|4863.5|186
1639377300000|2021-12-13 06:35:00|4892.3|4880.3|4891.3|4879.3|4898.9|4886.9|4886.1|4874.1|33
1639377600000|2021-12-13 06:40:00|4893|4881|4901.4|4889.4|4901.9|4889.9|4893|4881|19
1639377900000|2021-12-13 06:45:00|4902.2|4890.2|4902.9|4890.9|4907.2|4895.2|4901.4|4889.4|71
1639378200000|2021-12-13 06:50:00|4901.9|4889.9|4902.5|4890.5|4905.9|4893.9|4898.4|4886.4|42
1639378500000|2021-12-13 06:55:00|4902.3|4890.3|4898.1|4886.1|4902.3|4890.3|4897.1|4885.1|61
1639378800000|2021-12-13 07:00:00|4897.9|4885.9|4896.5|4884.5|4899.6|4887.6|4896.3|4884.3|33
1639379100000|2021-12-13 07:05:00|4897|4885|4910.4|4898.4|4915.6|4903.6|4896.5|4884.5|101
1639379400000|2021-12-13 07:10:00|4910.6|4898.6|4911.7|4899.7|4912.9|4900.9|4906.4|4894.4|9
1639379700000|2021-12-13 07:15:00|4911.9|4899.9|4901.7|4889.7|4915|4903|4900.4|4888.4|3
1639380000000|2021-12-13 07:20:00|4902.2|4890.2|4903.5|4891.5|4903.9|4891.9|4901.2|4889.2|2
1639380300000|2021-12-13 07:25:00|4903.7|4891.7|4896|4884|4908.4|4896.4|4892|4880|24
1639380600000|2021-12-13 07:30:00|4895.5|4883.5|4881|4869|4896|4884|4880.5|4868.5|13
1639380900000|2021-12-13 07:35:00|4881.7|4869.7|4887.1|4875.1|4887.9|4875.9|4881|4869|7
1639381200000|2021-12-13 07:40:00|4887.4|4875.4|4895.1|4883.1|4897.9|4885.9|4887.4|4875.4|12
1639381500000|2021-12-13 07:45:00|4896.7|4884.7|4901.2|4889.2|4902|4890|4894.1|4882.1|19
1639381800000|2021-12-13 07:50:00|4900.7|4888.7|4882.2|4870.2|4902|4890|4880.2|4868.2|38
1639382100000|2021-12-13 07:55:00|4881.5|4869.5|4862.7|4850.7|4882.5|4870.5|4860.5|4848.5|52
1639382400000|2021-12-13 08:00:00|4863|4851|4873|4861|4873|4861|4863|4851|12
1639382700000|2021-12-13 08:05:00|4873.1|4861.1|4870.4|4858.4|4878.5|4866.5|4870.1|4858.1|10
1639383000000|2021-12-13 08:10:00|4870.7|4858.7|4875|4863|4877.8|4864.5|4868.6|4856.6|4
1639383300000|2021-12-13 08:15:00|4878.9|4866.9|4872.4|4860.4|4882.2|4870.2|4871.2|4859.2|22
1639383600000|2021-12-13 08:20:00|4872.2|4860.2|4875.7|4863.7|4876|4864|4871.9|4859.9|2
1639383900000|2021-12-13 08:25:00|4875.2|4863.2|4875.3|4863.3|4889.1|4877.1|4875.2|4863.2|9
1639384200000|2021-12-13 08:30:00|4875.6|4863.6|4876.6|4864.6|4886.1|4874.1|4873.1|4861.1|18
1639384500000|2021-12-13 08:35:00|4877.6|4865.6|4885.7|4873.7|4886.6|4874.6|4877.1|4865.1|5
1639384800000|2021-12-13 08:40:00|4885.5|4873.5|4886.2|4874.2|4887.2|4875.2|4884.2|4872.2|0
1639385100000|2021-12-13 08:45:00|4887.7|4875.7|4898.6|4886.6|4899|4887|4887.7|4875.7|5
1639385400000|2021-12-13 08:50:00|4899.6|4887.6|4922.1|4910.1|4926.3|4914.3|4898.6|4886.6|18
1639385700000|2021-12-13 08:55:00|4922.3|4910.3|4931.4|4919.4|4931.4|4919.4|4921.4|4909.4|10
1639386000000|2021-12-13 09:00:00|4931.1|4919.1|4926.1|4914.1|4938.5|4926.5|4921.6|4909.6|95
1639386300000|2021-12-13 09:05:00|4926.3|4914.3|4914.9|4902.9|4927.8|4915.8|4911.9|4899.9|27
1639386600000|2021-12-13 09:10:00|4915.2|4903.2|4909.8|4897.8|4923.3|4911.3|4907|4895|131
1639386900000|2021-12-13 09:15:00|4910.3|4898.3|4914.1|4902.1|4916.8|4904.8|4910.3|4898.3|1
1639387200000|2021-12-13 09:20:00|4914.3|4902.3|4919.8|4907.8|4928.3|4916.3|4914.3|4902.3|3
1639387500000|2021-12-13 09:25:00|4920|4908|4911.3|4899.3|4921|4909|4910.8|4898.8|13
1639387800000|2021-12-13 09:30:00|4911.1|4899.1|4909.3|4897.3|4919.3|4907.3|4908.7|4896.7|22
1639388100000|2021-12-13 09:35:00|4909.7|4897.7|4907|4895|4911.7|4899.7|4903.9|4891.9|34
1639388400000|2021-12-13 09:40:00|4906.7|4894.7|4890.8|4878.8|4906.7|4894.7|4889.8|4877.8|38
1639388700000|2021-12-13 09:45:00|4891.1|4879.1|4898.4|4886.4|4899.5|4887.5|4890.3|4878.3|37
1639389000000|2021-12-13 09:50:00|4898.1|4886.1|4899.5|4887.5|4900.2|4888.2|4893.9|4881.9|29
1639389300000|2021-12-13 09:55:00|4898.7|4886.7|4884.7|4872.7|4899.4|4887.4|4884.5|4872.5|270
1639449000000|2021-12-14 02:30:00|4842.3|4830.3|4842.4|4830.4|4848.4|4836.4|4830.9|4818.9|43
1639449300000|2021-12-14 02:35:00|4842.9|4830.9|4828.4|4816.4|4853.1|4841.1|4826.4|4814.4|33
1639449600000|2021-12-14 02:40:00|4828|4816|4828.7|4816.7|4839.9|4827.9|4826.5|4814.5|27
1639449900000|2021-12-14 02:45:00|4828.3|4816.3|4822.3|4810.3|4830|4818|4820.2|4808.2|30
1639450200000|2021-12-14 02:50:00|4822.8|4810.8|4812.1|4800.1|4825|4813|4808.3|4793.3|51
1639450500000|2021-12-14 02:55:00|4812.8|4800.8|4814.6|4802.6|4829.9|4817.9|4811.6|4799.6|19
1639450800000|2021-12-14 03:00:00|4815.1|4803.1|4827.9|4815.9|4829.9|4817.9|4812.9|4800.9|0
1639451100000|2021-12-14 03:05:00|4828.4|4816.4|4836.5|4824.5|4838.2|4826.2|4826.9|4814.9|0
1639451400000|2021-12-14 03:10:00|4837|4825|4841.7|4829.7|4842|4830|4829.9|4817.9|18
1639451700000|2021-12-14 03:15:00|4841.4|4829.4|4833.1|4821.1|4841.4|4829.4|4832.6|4820.6|23
1639452000000|2021-12-14 03:20:00|4833.6|4821.6|4846.3|4834.3|4848.1|4836.1|4833.6|4821.6|17
1639452300000|2021-12-14 03:25:00|4845.3|4833.3|4858.9|4846.9|4859.6|4847.6|4844.3|4832.3|26
1639452600000|2021-12-14 03:30:00|4859.7|4847.7|4856|4844|4862.4|4850.4|4849.4|4837.4|51
1639452900000|2021-12-14 03:35:00|4856.7|4844.7|4847.7|4835.7|4859.9|4847.9|4843.2|4831.2|41
1639453200000|2021-12-14 03:40:00|4846.7|4834.7|4847.6|4835.6|4850.1|4838.1|4845.2|4833.2|11
1639453500000|2021-12-14 03:45:00|4847.1|4835.1|4837.8|4825.8|4847.1|4835.1|4837.3|4825.3|2
1639453800000|2021-12-14 03:50:00|4838.1|4826.1|4833.4|4821.4|4838.9|4826.9|4830.8|4818.8|14
1639454100000|2021-12-14 03:55:00|4833.9|4821.9|4833.1|4821.1|4836.7|4824.7|4832.4|4820.4|30
1639454400000|2021-12-14 04:00:00|4832.7|4820.7|4828|4816|4832.7|4820.7|4823.7|4811.7|65
1639454700000|2021-12-14 04:05:00|4827.9|4815.9|4833.5|4821.5|4833.7|4821.7|4825.5|4813.5|22
1639455000000|2021-12-14 04:10:00|4833.3|4821.3|4822.5|4810.5|4833.8|4821.8|4822.3|4810.3|9
1639455300000|2021-12-14 04:15:00|4822.1|4810.1|4821.4|4809.4|4822.3|4810.3|4818.3|4806.3|49
1639455600000|2021-12-14 04:20:00|4820.9|4808.9|4823.2|4811.2|4826.4|4814.4|4820.7|4808.7|7
1639455900000|2021-12-14 04:25:00|4822.1|4810.1|4823.2|4811.2|4824|4812|4818.2|4806.2|53
1639463400000|2021-12-14 06:30:00|4820.6|4808.6|4827.9|4815.9|4832.8|4820.8|4819.6|4807.6|1
1639463700000|2021-12-14 06:35:00|4827.8|4815.8|4799.9|4787.9|4827.8|4815.8|4797.9|4785.9|70
1639464000000|2021-12-14 06:40:00|4799.1|4787.1|4793.1|4781.1|4799.1|4787.1|4786.5|4774.5|63
1639464300000|2021-12-14 06:45:00|4792.7|4780.7|4807.2|4795.2|4809.4|4797.4|4787.7|4775.7|41
1639464600000|2021-12-14 06:50:00|4806.9|4794.9|4818.3|4806.3|4818.8|4806.8|4806.9|4794.9|80
1639464900000|2021-12-14 06:55:00|4818.1|4806.1|4802.3|4790.3|4820.3|4808.3|4802.3|4790.3|37
1639465200000|2021-12-14 07:00:00|4802.4|4790.4|4797.4|4785.4|4805.1|4793.1|4796.3|4784.3|9
1639465500000|2021-12-14 07:05:00|4796.9|4784.9|4796.6|4784.6|4801.4|4789.4|4789.7|4777.7|10
1639465800000|2021-12-14 07:10:00|4796.4|4784.4|4798.7|4786.7|4801.6|4789.6|4796.1|4784.1|0
1639466100000|2021-12-14 07:15:00|4799.2|4787.2|4801.5|4789.5|4804.5|4792.5|4797.8|4785.8|14
1639466400000|2021-12-14 07:20:00|4800.5|4788.5|4807|4795|4814.2|4802.2|4799.5|4787.5|13
1639466700000|2021-12-14 07:25:00|4806.5|4794.5|4822.4|4810.4|4822.9|4810.9|4806|4794|18
1639467000000|2021-12-14 07:30:00|4822.6|4810.6|4817.1|4805.1|4829.4|4817.4|4811.1|4796.7|79
1639467300000|2021-12-14 07:35:00|4817.8|4805.8|4807.9|4795.9|4817.8|4805.8|4805.8|4793.8|25
1639467600000|2021-12-14 07:40:00|4807.6|4795.6|4801.6|4789.6|4813.9|4801.9|4800.5|4788.5|2
1639467900000|2021-12-14 07:45:00|4800.5|4788.5|4805.2|4793.2|4806.5|4794.5|4799.7|4787.7|22
1639468200000|2021-12-14 07:50:00|4805.3|4793.3|4812.1|4800.1|4813.8|4801.8|4805.3|4793.3|5
1639468500000|2021-12-14 07:55:00|4811.8|4799.8|4803.7|4791.7|4814.8|4802.8|4800.1|4788.1|1
1639468800000|2021-12-14 08:00:00|4804.4|4792.4|4816.1|4804.1|4819.2|4807.2|4801.1|4789.1|0
1639469100000|2021-12-14 08:05:00|4816.7|4804.7|4819.7|4807.7|4819.7|4807.7|4813.5|4801.5|2
1639469400000|2021-12-14 08:10:00|4819.5|4807.5|4819.8|4807.8|4820.2|4808.2|4812|4800|1
1639469700000|2021-12-14 08:15:00|4819.7|4807.7|4820.8|4808.8|4822.7|4810.7|4818.8|4806.8|0
1639470000000|2021-12-14 08:20:00|4820.6|4808.6|4816.3|4804.3|4822.3|4810.3|4813.6|4801.6|1
1639470300000|2021-12-14 08:25:00|4816.6|4804.6|4824.1|4812.1|4826.6|4814.6|4814.6|4802.6|0
1639470600000|2021-12-14 08:30:00|4823.6|4811.6|4825.6|4813.6|4825.6|4813.6|4819.6|4807.6|10
1639470900000|2021-12-14 08:35:00|4825.1|4813.1|4824.5|4812.5|4830.4|4818.4|4824.5|4812.5|38
1639471200000|2021-12-14 08:40:00|4824.4|4812.4|4817.3|4805.3|4825.4|4813.4|4816.2|4804.2|1
1639471500000|2021-12-14 08:45:00|4817.2|4805.2|4812.3|4800.3|4821.3|4809.3|4809.3|4797.3|5
1639471800000|2021-12-14 08:50:00|4812.8|4800.8|4813.8|4801.8|4815.8|4803.8|4810.3|4798.3|10
1639472100000|2021-12-14 08:55:00|4813.1|4801.1|4812.6|4800.6|4813.1|4801.1|4803.8|4791.8|70
1639472400000|2021-12-14 09:00:00|4812.4|4800.4|4793.7|4781.7|4815.7|4803.7|4793.2|4781.2|8
1639472700000|2021-12-14 09:05:00|4792.7|4780.7|4793.4|4781.4|4794.9|4782.9|4791|4779|2
1639473000000|2021-12-14 09:10:00|4792.7|4780.7|4794.5|4782.5|4799|4787|4792.7|4780.7|0
1639473300000|2021-12-14 09:15:00|4794|4782|4800.6|4788.6|4802.3|4790.3|4790.5|4778.5|8
1639473600000|2021-12-14 09:20:00|4801|4789|4804.1|4792.1|4809.1|4797.1|4800.1|4788.1|0
1639473900000|2021-12-14 09:25:00|4802.2|4790.2|4801.4|4789.4|4806.9|4794.9|4800.4|4788.4|2
1639474200000|2021-12-14 09:30:00|4802.7|4790.7|4813.9|4801.9|4815.2|4803.2|4802.2|4790.2|24
1639474500000|2021-12-14 09:35:00|4810.2|4798.2|4813.2|4801.2|4813.2|4801.2|4809|4797|24
1639474800000|2021-12-14 09:40:00|4813|4801|4808.3|4796.3|4813|4801|4805|4793|29
1639475100000|2021-12-14 09:45:00|4807.1|4795.1|4795.8|4783.8|4810.1|4798.1|4795.1|4783.1|41
1639475400000|2021-12-14 09:50:00|4796.8|4784.8|4805.6|4793.6|4807.9|4795.9|4793.1|4781.1|15
1639475700000|2021-12-14 09:55:00|4805.9|4793.9|4791.9|4779.9|4805.9|4793.9|4787.5|4775.5|77
1639535400000|2021-12-15 02:30:00|4783.6|4771.6|4771.8|4759.8|4785.4|4773.4|4760.6|4746.7|80
1639535700000|2021-12-15 02:35:00|4771.6|4759.6|4727.4|4715.4|4771.6|4759.6|4717|4705|302
1639536000000|2021-12-15 02:40:00|4727.1|4715.1|4716.4|4704.4|4732.4|4719.7|4716.4|4704.4|104
1639536300000|2021-12-15 02:45:00|4715.7|4703.7|4686.4|4674.4|4715.7|4703.7|4680.8|4668.8|162
1639536600000|2021-12-15 02:50:00|4687|4675|4676|4664|4687.8|4675.8|4670|4658|143
1639536900000|2021-12-15 02:55:00|4676.2|4664.2|4671.3|4659.3|4680|4668|4671.3|4659.3|31
1639537200000|2021-12-15 03:00:00|4671.5|4659.5|4634.5|4622.5|4678|4666|4622.7|4610.7|180
1639537500000|2021-12-15 03:05:00|4633.8|4621.8|4615.1|4603.1|4636.4|4624.4|4599.7|4587.7|161
1639537800000|2021-12-15 03:10:00|4615|4603|4614.3|4602.3|4628.7|4616.7|4610.3|4598.3|51
1639538100000|2021-12-15 03:15:00|4614.2|4602.2|4613.6|4601.6|4622.8|4610.8|4612|4600|49
1639538400000|2021-12-15 03:20:00|4613.7|4601.7|4630.1|4618.1|4634.6|4622.6|4613.6|4601.6|30
1639538700000|2021-12-15 03:25:00|4630.3|4618.3|4608.9|4596.9|4632.9|4620.9|4608|4596|31
1639539000000|2021-12-15 03:30:00|4608.1|4596.1|4519.7|4507.7|4608.1|4596.1|4519.7|4507.7|77
1639539300000|2021-12-15 03:35:00|4519.3|4507.3|4499.8|4487.8|4537.4|4525.4|4497.9|4485.9|60
1639539600000|2021-12-15 03:40:00|4499.1|4487.1|4520.2|4504.2|4527.5|4513.8|4490.7|4478.7|70
1639539900000|2021-12-15 03:45:00|4518.6|4506.6|4533.9|4521.9|4554.1|4540.7|4518.6|4506.6|110
1639540200000|2021-12-15 03:50:00|4533.6|4521.6|4533.6|4521.6|4548.5|4536.5|4530.5|4518.5|15
1639540500000|2021-12-15 03:55:00|4533.4|4521.4|4546.9|4534.9|4548|4536|4520|4508|39
1639540800000|2021-12-15 04:00:00|4547.3|4535.3|4538.1|4526.1|4548|4536|4537|4525|14
1639541100000|2021-12-15 04:05:00|4537.7|4525.7|4532.1|4520.1|4538.1|4526.1|4531.8|4519.8|9
1639541400000|2021-12-15 04:10:00|4530.9|4518.9|4531.4|4519.4|4532.9|4520.9|4523.9|4511.9|18
1639541700000|2021-12-15 04:15:00|4531.9|4519.9|4533.7|4521.7|4536.3|4524.3|4529|4517|9
1639542000000|2021-12-15 04:20:00|4535|4523|4545.3|4533.3|4545.9|4533.9|4530.8|4518.8|38
1639542300000|2021-12-15 04:25:00|4545.8|4533.8|4545.5|4529.5|4546.1|4534.1|4533.5|4521|52
1639549800000|2021-12-15 06:30:00|4584.7|4564.7|4602.1|4590.1|4608.7|4596.7|4578.7|4564.7|61
1639550100000|2021-12-15 06:35:00|4601.7|4589.7|4607.3|4595.3|4607.3|4595.3|4595.2|4583.2|31
1639550400000|2021-12-15 06:40:00|4606.8|4594.8|4653.8|4641.8|4661.9|4649.9|4606.8|4594.8|52
1639550700000|2021-12-15 06:45:00|4653.3|4641.3|4644.1|4632.1|4657|4645|4638.4|4626.4|34
1639551000000|2021-12-15 06:50:00|4643.6|4631.6|4635.7|4623.7|4645.9|4633.9|4635.2|4623.2|21
1639551300000|2021-12-15 06:55:00|4636.7|4624.7|4631.8|4619.8|4639.1|4627.1|4630.7|4618.7|7
1639551600000|2021-12-15 07:00:00|4632.1|4620.1|4632.6|4620.6|4638.8|4626.8|4630.7|4618.7|0
1639551900000|2021-12-15 07:05:00|4633.6|4621.6|4608.6|4596.6|4634.9|4622.9|4601.5|4589.5|16
1639552200000|2021-12-15 07:10:00|4606.6|4594.6|4588.3|4576.3|4606.6|4594.6|4585.4|4573.4|4
1639552500000|2021-12-15 07:15:00|4588.2|4576.2|4550.7|4538.7|4589.5|4577.5|4546.4|4534.4|112
1639552800000|2021-12-15 07:20:00|4550.5|4538.5|4563.1|4551.1|4579.9|4567.9|4550|4538|7
1639553100000|2021-12-15 07:25:00|4562.6|4550.6|4560.5|4548.5|4563.1|4551.1|4556.3|4544.3|14
1639553400000|2021-12-15 07:30:00|4560.3|4548.3|4595.1|4583.1|4606.2|4592.6|4560|4548|39
1639553700000|2021-12-15 07:35:00|4594.9|4582.9|4611|4599|4617.3|4605.3|4591.7|4579.7|6
1639554000000|2021-12-15 07:40:00|4611.3|4599.3|4596.8|4584.8|4613.3|4601.3|4587.1|4575.1|0
1639554300000|2021-12-15 07:45:00|4597|4585|4589.3|4577.3|4597.3|4585.3|4577|4563.9|0
1639554600000|2021-12-15 07:50:00|4591.2|4579.2|4592.6|4580.6|4608.9|4596.3|4588|4576|1
1639554900000|2021-12-15 07:55:00|4592.5|4580.5|4603.9|4591.9|4603.9|4591.9|4590|4578|8
1639555200000|2021-12-15 08:00:00|4603.4|4591.4|4600.5|4588.5|4607.9|4595.9|4599.5|4587.5|6
1639555500000|2021-12-15 08:05:00|4600.3|4588.3|4623.5|4611.5|4633.9|4621.9|4600.3|4588.3|99
1639555800000|2021-12-15 08:10:00|4624|4612|4623.8|4611.8|4624.5|4612.5|4607.5|4595.5|0
1639556100000|2021-12-15 08:15:00|4624.8|4612.8|4621.3|4609.3|4629.5|4617.5|4611.3|4599.3|1
1639556400000|2021-12-15 08:20:00|4621.8|4609.8|4626.4|4614.4|4627.1|4615.1|4599.3|4587.3|33
1639556700000|2021-12-15 08:25:00|4625.9|4613.9|4643.3|4631.3|4643.3|4631.3|4616.4|4604.4|7
1639557000000|2021-12-15 08:30:00|4643.2|4631.2|4637.1|4625.1|4648.7|4636.7|4630.1|4618.1|20
1639557300000|2021-12-15 08:35:00|4638.1|4626.1|4620.5|4608.5|4641.1|4629.1|4618.8|4606.8|18
1639557600000|2021-12-15 08:40:00|4620.8|4608.8|4624.9|4612.9|4634.2|4622.2|4620.8|4608.8|9
1639557900000|2021-12-15 08:45:00|4624.5|4612.5|4629.5|4617.5|4631.5|4619.5|4619.4|4607.4|5
1639558200000|2021-12-15 08:50:00|4629.6|4617.6|4631.2|4619.2|4643.3|4631.3|4624|4612|14
1639558500000|2021-12-15 08:55:00|4630.7|4618.7|4591.7|4579.7|4638.4|4626.4|4591.7|4579.7|9
1639558800000|2021-12-15 09:00:00|4591|4579|4611.7|4599.7|4614.5|4602.5|4591|4579|34
1639559100000|2021-12-15 09:05:00|4611.8|4599.8|4603.8|4591.8|4616.1|4604.1|4601.8|4589.8|4
1639559400000|2021-12-15 09:10:00|4604.3|4592.3|4599.8|4587.8|4604.3|4592.3|4591.3|4579.3|9
1639559700000|2021-12-15 09:15:00|4599.5|4587.5|4585.3|4573.3|4599.5|4587.5|4585.3|4573.3|6
1639560000000|2021-12-15 09:20:00|4585|4573|4565.5|4553.5|4585|4573|4565.5|4553.5|26
1639560300000|2021-12-15 09:25:00|4565.7|4553.7|4557|4545|4566.9|4554.9|4555.5|4543.5|2
1639560600000|2021-12-15 09:30:00|4557.5|4545.5|4554.7|4542.7|4558.1|4546.1|4550.2|4538.2|62
1639560900000|2021-12-15 09:35:00|4554.4|4542.4|4552.3|4540.3|4554.9|4542.9|4551.2|4539.2|24
1639561200000|2021-12-15 09:40:00|4552.5|4540.5|4541.3|4529.3|4553.3|4541.3|4541.3|4529.3|46
1639561500000|2021-12-15 09:45:00|4541.1|4529.1|4529.1|4517.1|4541.6|4529.6|4516.9|4504.9|119
1639561800000|2021-12-15 09:50:00|4529.2|4517.2|4542.9|4530.9|4543.6|4531.6|4526.5|4514.5|59
1639562100000|2021-12-15 09:55:00|4543.4|4531.4|4570.4|4558.4|4576.3|4564.3|4543.4|4531.4|80
1639621800000|2021-12-16 02:30:00|4608|4592|4615.1|4603.1|4654.7|4642.3|4603.4|4588.5|118
1639622100000|2021-12-16 02:35:00|4614.7|4602.7|4584.4|4572.4|4624.8|4612.8|4584.4|4572.4|80
1639622400000|2021-12-16 02:40:00|4583.5|4571.5|4578.8|4566.8|4584.5|4572.5|4554.8|4541.2|37
1639622700000|2021-12-16 02:45:00|4580.6|4568.6|4598.7|4586.7|4606.7|4594.7|4580.5|4568.5|183
1639623000000|2021-12-16 02:50:00|4600.9|4588.9|4586.5|4574.5|4607.3|4595.3|4585.6|4573.6|76
1639623300000|2021-12-16 02:55:00|4586.6|4574.6|4589.6|4577.6|4600|4588|4585|4573|29
1639623600000|2021-12-16 03:00:00|4590.1|4578.1|4620.4|4608.4|4620.4|4608.4|4589.1|4577.1|76
1639623900000|2021-12-16 03:05:00|4619.2|4607.2|4614.3|4602.3|4623|4611|4609.7|4597.7|20
1639624200000|2021-12-16 03:10:00|4614.6|4602.6|4613.7|4601.7|4623.1|4611.1|4612.2|4600.2|4
1639624500000|2021-12-16 03:15:00|4613.9|4601.9|4611.8|4599.8|4618.1|4606.1|4611.3|4599.3|15
1639624800000|2021-12-16 03:20:00|4612.5|4600.5|4614.4|4602.4|4614.4|4602.4|4611.8|4599.8|4
1639625100000|2021-12-16 03:25:00|4613.6|4601.6|4614.4|4602.4|4614.4|4602.4|4612.3|4600.3|5
1639625400000|2021-12-16 03:30:00|4614|4602|4612.2|4600.2|4614|4602|4612.2|4600.2|0
1639625700000|2021-12-16 03:35:00|4612.6|4600.6|4612.9|4600.9|4613.1|4601.1|4601.5|4589.5|17
1639626000000|2021-12-16 03:40:00|4613|4601|4613.7|4601.7|4613.7|4601.7|4611|4599|9
1639626300000|2021-12-16 03:45:00|4613.1|4601.1|4613.7|4601.7|4613.7|4601.7|4611.9|4599.9|0
1639626600000|2021-12-16 03:50:00|4614.1|4602.1|4619.8|4607.8|4620.6|4608.6|4614.1|4602.1|14
1639626900000|2021-12-16 03:55:00|4616.8|4604.8|4618.8|4606.8|4619.3|4606.8|4614.4|4600.1|1
1639627200000|2021-12-16 04:00:00|4619.1|4607.1|4621.1|4609.1|4621.1|4609.1|4618.9|4606.9|5
1639627500000|2021-12-16 04:05:00|4620.4|4608.4|4634.1|4622.1|4634.4|4622.4|4620.3|4608.3|13
1639627800000|2021-12-16 04:10:00|4634.2|4622.2|4632.1|4620.1|4634.2|4622.2|4632.1|4620.1|2
1639628100000|2021-12-16 04:15:00|4633|4621|4639.3|4627.3|4639.7|4627.7|4632.1|4620.1|8
1639628400000|2021-12-16 04:20:00|4638.8|4626.8|4629.9|4617.9|4638.8|4626.8|4629.9|4617.9|6
1639628700000|2021-12-16 04:25:00|4629.4|4617.4|4626.9|4614.9|4629.4|4617.4|4625.7|4613.7|9
1639636200000|2021-12-16 06:30:00|4648.7|4636.7|4643.3|4631.3|4654.7|4642.7|4636|4624|41
1639636500000|2021-12-16 06:35:00|4642.9|4630.9|4638.2|4626.2|4648.9|4636.9|4634|4622|27
1639636800000|2021-12-16 06:40:00|4638.1|4626.1|4642.1|4630.1|4647.1|4635.1|4628.8|4616.8|4
1639637100000|2021-12-16 06:45:00|4642|4630|4648.6|4636.6|4648.7|4636.7|4640.9|4628.9|3
1639637400000|2021-12-16 06:50:00|4649.9|4637.9|4656.8|4644.8|4660.3|4648.3|4649.9|4637.9|13
1639637700000|2021-12-16 06:55:00|4656.3|4644.3|4666.5|4654.5|4670.6|4658.6|4652|4640|46
1639638000000|2021-12-16 07:00:00|4666|4654|4688.5|4676.5|4689.1|4677.1|4660|4648|40
1639638300000|2021-12-16 07:05:00|4689.5|4677.5|4681.4|4669.4|4694.4|4682.4|4680.1|4668.1|95
1639638600000|2021-12-16 07:10:00|4681.7|4669.7|4677.7|4665.7|4684.7|4672.7|4677.6|4665.6|31
1639638900000|2021-12-16 07:15:00|4678.1|4666.1|4675.7|4663.7|4679.8|4667.8|4673.9|4661.9|27
1639639200000|2021-12-16 07:20:00|4675.2|4663.2|4682.1|4670.1|4688.1|4676.1|4670.8|4658.8|17
1639639500000|2021-12-16 07:25:00|4681.8|4669.8|4682.2|4670.2|4686.9|4674.9|4677.9|4665.9|17
1639639800000|2021-12-16 07:30:00|4683.2|4671.2|4695.6|4683.6|4696.1|4684.1|4682.2|4670.2|37
1639640100000|2021-12-16 07:35:00|4695.1|4683.1|4705.7|4693.7|4710.4|4698.4|4694.1|4682.1|36
1639640400000|2021-12-16 07:40:00|4705.3|4693.3|4732.4|4720.4|4735.4|4723.4|4704.5|4692.5|70
1639640700000|2021-12-16 07:45:00|4732.5|4720.5|4722.1|4710.1|4734.4|4722.4|4719.6|4707.6|26
1639641000000|2021-12-16 07:50:00|4723|4711|4717.2|4705.2|4723|4711|4713.7|4701.7|86
1639641300000|2021-12-16 07:55:00|4716.7|4704.7|4711.1|4699.1|4717.1|4705.1|4708.9|4696.9|30
1639641600000|2021-12-16 08:00:00|4710.8|4698.8|4696.9|4684.9|4710.9|4698.9|4696.3|4684.3|63
1639641900000|2021-12-16 08:05:00|4697|4685|4702.1|4690.1|4703.2|4691.2|4693.1|4681.1|39
1639642200000|2021-12-16 08:10:00|4702.6|4690.6|4701.4|4689.4|4703.4|4691.4|4699|4687|91
1639642500000|2021-12-16 08:15:00|4701.7|4689.7|4696.1|4684.1|4702.1|4690.1|4694.2|4682.2|60
1639642800000|2021-12-16 08:20:00|4696|4684|4697.9|4685.9|4699.9|4687.9|4694.2|4682.2|31
1639643100000|2021-12-16 08:25:00|4698.5|4686.5|4705.4|4693.4|4708.1|4696.1|4698.3|4686.3|33
1639643400000|2021-12-16 08:30:00|4704.4|4692.4|4704.6|4692.6|4708.1|4696.1|4703.9|4691.9|4
1639643700000|2021-12-16 08:35:00|4706.7|4694.7|4711.4|4699.4|4711.4|4699.4|4706.3|4694.3|74
1639644000000|2021-12-16 08:40:00|4711.1|4699.1|4711.2|4699.2|4713.9|4701.9|4709.2|4697.2|27
1639644300000|2021-12-16 08:45:00|4710.4|4698.4|4702.9|4690.9|4711.5|4699.5|4697.9|4685.9|11
1639644600000|2021-12-16 08:50:00|4703.9|4691.9|4709.6|4697.6|4711.4|4699.4|4699.4|4687.4|6
1639644900000|2021-12-16 08:55:00|4710|4698|4719.3|4707.3|4719.8|4707.8|4710|4698|10
1639645200000|2021-12-16 09:00:00|4719.4|4707.4|4722.9|4710.9|4724.8|4712.8|4719.4|4707.4|9
1639645500000|2021-12-16 09:05:00|4721.7|4709.7|4711.5|4699.5|4722|4710|4709|4697|11
1639645800000|2021-12-16 09:10:00|4711.8|4699.8|4711.4|4699.4|4717|4705|4711.4|4699.4|17
1639646100000|2021-12-16 09:15:00|4711|4699|4700.2|4688.2|4711.9|4699.9|4699.2|4687.2|9
1639646400000|2021-12-16 09:20:00|4700.1|4688.1|4688.8|4676.8|4702.8|4690.8|4688.8|4676.8|9
1639646700000|2021-12-16 09:25:00|4688.3|4676.3|4677.6|4665.6|4688.3|4676.3|4662|4648|14
1639647000000|2021-12-16 09:30:00|4674.6|4662.6|4674.6|4662.6|4678.7|4666.7|4668|4656|0
1639647300000|2021-12-16 09:35:00|4673.7|4661.7|4677|4665|4678.2|4666.2|4662.5|4650.5|5
1639647600000|2021-12-16 09:40:00|4676.8|4664.8|4676.2|4664.2|4684.4|4672.4|4673.9|4661.9|10
1639647900000|2021-12-16 09:45:00|4676.7|4664.7|4669.6|4657.6|4676.7|4664.7|4668.1|4656.1|9
1639648200000|2021-12-16 09:50:00|4669.8|4657.8|4669.2|4657.2|4677.1|4665.1|4667.6|4655.6|26
1639648500000|2021-12-16 09:55:00|4670.4|4658.4|4704.8|4688.8|4704.8|4688.8|4669.5|4657.5|58
1639708200000|2021-12-17 02:30:00|4784.1|4772.1|4800.9|4788.9|4818.3|4806.3|4769|4749|137
1639708500000|2021-12-17 02:35:00|4801|4789|4798.5|4786.5|4803.9|4791.9|4789.9|4775.9|11
1639708800000|2021-12-17 02:40:00|4798.4|4786.4|4788.5|4776.5|4803.7|4791.7|4783.7|4771.7|29
1639709100000|2021-12-17 02:45:00|4788.9|4776.9|4791.2|4779.2|4795.8|4783.8|4782.6|4770.2|16
1639709400000|2021-12-17 02:50:00|4791.7|4779.7|4795.3|4783.3|4796.8|4784.8|4787.8|4775.8|8
1639709700000|2021-12-17 02:55:00|4795|4783|4777.8|4765.8|4795|4783|4774.4|4762.4|4
1639710000000|2021-12-17 03:00:00|4770.6|4754.6|4751.6|4739.6|4770.6|4758.4|4748.2|4736.2|55
1639710300000|2021-12-17 03:05:00|4752.1|4740.1|4749|4737|4752.5|4740.5|4726.4|4713|116
1639710600000|2021-12-17 03:10:00|4749.5|4737.5|4745.8|4733.8|4754.2|4742.2|4743.4|4731.4|17
1639710900000|2021-12-17 03:15:00|4746.3|4734.3|4731.3|4719.3|4746.3|4734.3|4729.3|4717.2|2
1639711200000|2021-12-17 03:20:00|4730.8|4718.8|4737.5|4725.5|4746.4|4734.4|4730.7|4718.7|6
1639711500000|2021-12-17 03:25:00|4739.8|4723.8|4757.9|4745.9|4759.1|4745.9|4736.8|4723.8|8
1639711800000|2021-12-17 03:30:00|4758.4|4746.4|4756.9|4744.9|4770.3|4757.8|4755.2|4743.2|0
1639712100000|2021-12-17 03:35:00|4757.8|4745.8|4772.5|4756.5|4776.1|4762|4756.9|4744.9|3
1639712400000|2021-12-17 03:40:00|4772|4756|4766.7|4754.7|4772.6|4757.6|4764.9|4748.9|0
1639712700000|2021-12-17 03:45:00|4766.8|4754.8|4777.1|4765.1|4785.2|4772.1|4766.8|4754.6|12
1639713000000|2021-12-17 03:50:00|4777.2|4765.2|4777.4|4765.4|4782.1|4768.2|4777.1|4765.1|17
1639713300000|2021-12-17 03:55:00|4777.5|4765.5|4751.3|4739.3|4778.8|4766.8|4750.8|4738.8|26
1639713600000|2021-12-17 04:00:00|4750.3|4738.3|4754.5|4742.5|4756.6|4744.6|4749.2|4737.2|6
1639713900000|2021-12-17 04:05:00|4754|4742|4747.1|4735.1|4754|4742|4725.1|4713.1|27
1639714200000|2021-12-17 04:10:00|4747.6|4735.6|4740.4|4724.4|4749.5|4737.5|4736.1|4721|23
1639714500000|2021-12-17 04:15:00|4739.4|4723.4|4737.5|4721.5|4741.5|4725|4731.4|4713.5|0
1639714800000|2021-12-17 04:20:00|4738.3|4722.3|4734.2|4722.2|4738.5|4723.6|4734.2|4722|0
1639715100000|2021-12-17 04:25:00|4734.1|4722.1|4741.7|4721.7|4741.7|4723.8|4728.4|4714.2|1
1639722600000|2021-12-17 06:30:00|4769.7|4753.7|4762.2|4750.2|4777.4|4763.9|4753.3|4741.2|0
1639722900000|2021-12-17 06:35:00|4764.3|4748.3|4779.5|4767.5|4787.7|4775.1|4762.3|4747.9|22
1639723200000|2021-12-17 06:40:00|4778.9|4766.9|4768|4756|4778.9|4766.9|4764.9|4752.9|11
1639723500000|2021-12-17 06:45:00|4766.5|4754.5|4772.5|4760.5|4772.5|4760.5|4757.4|4745.4|14
1639723800000|2021-12-17 06:50:00|4772.1|4760.1|4763.9|4751.9|4776.4|4764.4|4762.8|4750.8|1
1639724100000|2021-12-17 06:55:00|4764|4752|4761.7|4749.7|4764|4752|4745|4733|1
1639724400000|2021-12-17 07:00:00|4762.6|4750.6|4762.7|4750.7|4768.2|4756.2|4758.5|4745|3
1639724700000|2021-12-17 07:05:00|4764.9|4748.9|4747.3|4735.3|4765.5|4751.2|4746.8|4734.3|1
1639725000000|2021-12-17 07:10:00|4747.8|4735.8|4748.3|4736.3|4754.3|4742.3|4741.3|4728.3|0
1639725300000|2021-12-17 07:15:00|4748|4736|4749.7|4737.7|4754.6|4740.4|4744.4|4730.7|0
1639725600000|2021-12-17 07:20:00|4751.8|4735.8|4746.7|4734.7|4753.8|4739.8|4741.8|4728.4|0
1639725900000|2021-12-17 07:25:00|4746.3|4734.3|4746.5|4734.5|4751.7|4739.7|4742.9|4730.9|0
1639726200000|2021-12-17 07:30:00|4746.1|4734.1|4762.5|4750.5|4763.4|4751.4|4744.1|4732.1|3
1639726500000|2021-12-17 07:35:00|4762.9|4750.9|4761.6|4749.6|4771.2|4759.2|4761.6|4749.6|17
1639726800000|2021-12-17 07:40:00|4758.6|4746.6|4758.5|4746.5|4763|4751|4755.3|4743.3|18
1639727100000|2021-12-17 07:45:00|4758.4|4746.4|4747.4|4735.4|4761.5|4749.5|4746.9|4734.9|0
1639727400000|2021-12-17 07:50:00|4747|4735|4735.5|4723.5|4751.9|4739.9|4728.5|4716.5|11
1639727700000|2021-12-17 07:55:00|4735.6|4723.6|4742.5|4730.5|4745.5|4733.5|4729.4|4717.4|7
1639728000000|2021-12-17 08:00:00|4742.6|4730.6|4744.5|4732.5|4750.5|4738.5|4741.5|4729.5|3
1639728300000|2021-12-17 08:05:00|4745.1|4733.1|4744.9|4732.9|4746.5|4734.5|4743.5|4731.5|1
1639728600000|2021-12-17 08:10:00|4744.4|4732.4|4740.4|4728.4|4746.4|4734.4|4738.5|4726.5|0
1639728900000|2021-12-17 08:15:00|4740.3|4728.3|4735.9|4723.9|4740.3|4728.3|4735.8|4723.8|0
1639729200000|2021-12-17 08:20:00|4734|4722|4733.4|4721.4|4736.5|4724.5|4729.4|4717.4|0
1639729500000|2021-12-17 08:25:00|4733.5|4721.5|4735.3|4723.3|4736|4724|4730.2|4718.2|0
1639729800000|2021-12-17 08:30:00|4735.7|4723.7|4744.6|4732.6|4744.6|4732.6|4729.5|4717.5|99
1639730100000|2021-12-17 08:35:00|4744.1|4732.1|4733.9|4721.9|4745.1|4733.1|4731.3|4719.3|3
1639730400000|2021-12-17 08:40:00|4734.3|4722.3|4720.9|4708.9|4734.8|4722.8|4712.3|4700.3|25
1639730700000|2021-12-17 08:45:00|4721|4709|4718.7|4702.7|4724|4712|4716.5|4702.7|3
1639731000000|2021-12-17 08:50:00|4713.9|4701.9|4714.7|4702.7|4720|4708|4712|4700|1
1639731300000|2021-12-17 08:55:00|4716.1|4704.1|4717.3|4705.3|4717.6|4705.6|4715.7|4703.7|4
1639731600000|2021-12-17 09:00:00|4717.4|4705.4|4705.7|4693.7|4717.4|4705.4|4696.4|4684.4|3
1639731900000|2021-12-17 09:05:00|4704.9|4692.9|4701.9|4689.9|4704.9|4692.9|4697.9|4685.9|0
1639732200000|2021-12-17 09:10:00|4700.3|4688.3|4703.2|4691.2|4703.2|4691.2|4689.3|4677.3|1
1639732500000|2021-12-17 09:15:00|4703.1|4691.1|4709.8|4697.8|4712.3|4700.3|4702.7|4690.7|0
1639732800000|2021-12-17 09:20:00|4709.7|4697.7|4707.3|4695.3|4709.7|4697.7|4705.8|4693.8|0
1639733100000|2021-12-17 09:25:00|4707.4|4695.4|4706.2|4694.2|4712.3|4700.3|4704.3|4692.3|20
1639733400000|2021-12-17 09:30:00|4705.7|4693.7|4698|4682|4706.7|4694.7|4690.7|4677.4|1
1639733700000|2021-12-17 09:35:00|4695.9|4683.9|4695.7|4683.7|4700.1|4688.1|4690.5|4678.5|0
1639734000000|2021-12-17 09:40:00|4695.6|4683.6|4682.3|4670.3|4697.2|4685.2|4679.2|4667.2|14
1639734300000|2021-12-17 09:45:00|4681|4669|4681.9|4669.9|4685.7|4673.7|4680.2|4668.2|19
1639734600000|2021-12-17 09:50:00|4682.4|4670.4|4669.2|4657.2|4682.9|4670.9|4667.3|4655.3|23
1639734900000|2021-12-17 09:55:00|4669.3|4657.3|4689|4669|4690.9|4678.3|4662.1|4650.1|20
1639967400000|2021-12-20 02:30:00|4645.6|4625.6|4635.7|4619.7|4681.4|4665.4|4630.7|4618.1|3
1639967700000|2021-12-20 02:35:00|4635.6|4619.6|4612.4|4600.4|4635.6|4619.8|4611.4|4598.5|0
1639968000000|2021-12-20 02:40:00|4612.9|4600.9|4626.7|4614.7|4633|4621|4612.9|4599.1|16
1639968300000|2021-12-20 02:45:00|4627.1|4615.1|4603.5|4587.5|4630|4618|4587.7|4572.1|33
1639968600000|2021-12-20 02:50:00|4602|4590|4605.4|4593.4|4610.2|4597.2|4593.1|4579.6|1
1639968900000|2021-12-20 02:55:00|4604.3|4592.3|4610.6|4594.6|4611.9|4596.9|4602.4|4588.1|1
1639969200000|2021-12-20 03:00:00|4612.7|4596.7|4620|4608|4632.3|4614.2|4608.6|4590.8|11
1639969500000|2021-12-20 03:05:00|4621|4609|4636.4|4624.4|4641.1|4628|4621|4609|13
1639969800000|2021-12-20 03:10:00|4636|4624|4633|4621|4658.6|4643.9|4628|4614.1|35
1639970100000|2021-12-20 03:15:00|4635.1|4619.1|4639|4623|4642.4|4630.4|4633|4615.6|2
1639970400000|2021-12-20 03:20:00|4637.6|4621.6|4623.1|4611.1|4637.6|4621.6|4619.5|4603.2|0
1639970700000|2021-12-20 03:25:00|4624.9|4608.9|4621.6|4605.6|4628|4614.4|4612.2|4594.9|0
1639971000000|2021-12-20 03:30:00|4623.1|4607.1|4626.3|4614.3|4629.4|4616|4619.4|4607.1|0
1639971300000|2021-12-20 03:35:00|4625.8|4613.8|4624|4612|4638.3|4624.9|4621.3|4609.3|9
1639971600000|2021-12-20 03:40:00|4623.9|4611.9|4618|4606|4630.9|4618.4|4614|4600.6|10
1639971900000|2021-12-20 03:45:00|4618.5|4606.5|4612.6|4596.6|4624.5|4609.5|4609|4595.1|0
1639972200000|2021-12-20 03:50:00|4612.1|4596.1|4599|4587|4615.1|4600.5|4595.9|4583.9|41
1639972500000|2021-12-20 03:55:00|4599.4|4587.4|4607.5|4591.5|4612.5|4600.5|4599.4|4587.4|2
1639972800000|2021-12-20 04:00:00|4608.3|4592.3|4605.3|4593.3|4608.8|4595.5|4602.3|4586.3|1
1639973100000|2021-12-20 04:05:00|4606.2|4594.2|4598.8|4582.8|4608|4596|4595.3|4582.4|6
1639973400000|2021-12-20 04:10:00|4597.8|4585.8|4604.3|4592.3|4605.2|4593.2|4597.8|4584.3|30
1639973700000|2021-12-20 04:15:00|4605.2|4593.2|4599.5|4587.5|4611.2|4599.2|4595.6|4582.6|58
1639974000000|2021-12-20 04:20:00|4599|4587|4610.6|4594.6|4614.1|4600.7|4598.5|4586.5|7
1639974300000|2021-12-20 04:25:00|4608.7|4596.7|4612.4|4596.4|4614.2|4598.7|4603.7|4590.2|2
1639981800000|2021-12-20 06:30:00|4589.8|4577.8|4573.7|4561.7|4601.3|4583.3|4563.1|4551.1|112
1639982100000|2021-12-20 06:35:00|4573.2|4561.2|4585.9|4573.9|4590.6|4577.2|4567.4|4553.3|17
1639982400000|2021-12-20 06:40:00|4586.3|4574.3|4592.1|4580.1|4605.1|4593.1|4586.3|4574.3|42
1639982700000|2021-12-20 06:45:00|4591.7|4579.7|4580.3|4568.3|4593.4|4579.7|4575.6|4563.6|16
1639983000000|2021-12-20 06:50:00|4581|4569|4585.7|4569.7|4588.1|4576.1|4577.1|4565.1|9
1639983300000|2021-12-20 06:55:00|4586.2|4570.2|4587.1|4575.1|4594.7|4581.7|4586.2|4570.2|0
1639983600000|2021-12-20 07:00:00|4587.2|4575.2|4584.1|4568.1|4601.6|4588.2|4582.5|4568.1|1
1639983900000|2021-12-20 07:05:00|4585.5|4569.5|4576.9|4564.9|4589|4573.5|4576.9|4564.9|0
1639984200000|2021-12-20 07:10:00|4576.8|4564.8|4580.1|4568.1|4581.1|4569.1|4576.8|4564.8|1
1639984500000|2021-12-20 07:15:00|4579.7|4567.7|4597.4|4585.4|4605.3|4593.3|4578.7|4566.7|14
1639984800000|2021-12-20 07:20:00|4596.5|4584.5|4593.4|4581.4|4597|4585|4585|4573|15
1639985100000|2021-12-20 07:25:00|4591.4|4579.4|4590.3|4578.3|4591.9|4579.9|4586.5|4574.5|0
1639985400000|2021-12-20 07:30:00|4590.8|4578.8|4597.3|4585.3|4602.7|4590.7|4590.8|4578.8|16
1639985700000|2021-12-20 07:35:00|4595.9|4583.9|4593.9|4581.9|4600.2|4588.2|4592.3|4580.3|0
1639986000000|2021-12-20 07:40:00|4593.8|4581.8|4609.5|4597.5|4614|4602|4592.9|4580.9|13
1639986300000|2021-12-20 07:45:00|4609.6|4597.6|4628.7|4612.7|4631.5|4618.5|4603.6|4591.6|22
1639986600000|2021-12-20 07:50:00|4627.2|4615.2|4635.1|4623.1|4638|4626|4621.2|4607.2|15
1639986900000|2021-12-20 07:55:00|4633.8|4621.8|4628.7|4616.7|4636.1|4624.1|4621.9|4609.9|20
1639987200000|2021-12-20 08:00:00|4628.6|4616.6|4614.8|4602.8|4629.7|4617.7|4613.8|4601.8|14
1639987500000|2021-12-20 08:05:00|4614.3|4602.3|4612.6|4600.6|4616.2|4604.2|4611.8|4599.8|2
1639987800000|2021-12-20 08:10:00|4609.2|4597.2|4609.6|4597.6|4615.6|4603.6|4607.6|4595.6|6
1639988100000|2021-12-20 08:15:00|4610|4598|4610.9|4598.9|4615.4|4603.4|4608.9|4596.9|0
1639988400000|2021-12-20 08:20:00|4610.5|4598.5|4608.5|4596.5|4621|4609|4606.5|4594.5|5
1639988700000|2021-12-20 08:25:00|4610.4|4598.4|4595.4|4583.4|4614.4|4602.4|4595.4|4583.4|7
1639989000000|2021-12-20 08:30:00|4592.9|4580.9|4580|4568|4594.8|4581.8|4577.6|4565.6|7
1639989300000|2021-12-20 08:35:00|4579.8|4567.8|4576.1|4564.1|4583.9|4570.4|4576.1|4564.1|4
1639989600000|2021-12-20 08:40:00|4575.6|4563.6|4578.6|4566.6|4579|4567|4573.1|4561.1|1
1639989900000|2021-12-20 08:45:00|4576.1|4564.1|4558.1|4546.1|4578.6|4566.6|4558.1|4546.1|1
1639990200000|2021-12-20 08:50:00|4558.6|4546.6|4569|4557|4569.5|4557.5|4552.5|4540.5|4
1639990500000|2021-12-20 08:55:00|4568.5|4556.5|4571.4|4559.4|4580.5|4568.5|4567.9|4555.9|14
1639990800000|2021-12-20 09:00:00|4570.9|4558.9|4562.8|4550.8|4572.3|4560.3|4558.4|4546.4|4
1639991100000|2021-12-20 09:05:00|4560.6|4548.6|4563.1|4551.1|4567.6|4554.5|4557.9|4545.9|17
1639991400000|2021-12-20 09:10:00|4562.6|4550.6|4559.2|4547.2|4571.6|4558.1|4559.2|4547.2|2
1639991700000|2021-12-20 09:15:00|4561.8|4549.8|4561.4|4549.4|4562.2|4550.2|4558.9|4546.9|40
1639992000000|2021-12-20 09:20:00|4562.8|4550.8|4560|4548|4568.6|4556.4|4559.5|4547.5|3
1639992300000|2021-12-20 09:25:00|4560.4|4548.4|4560.4|4548.4|4561.3|4549.3|4558|4546|0
1639992600000|2021-12-20 09:30:00|4559.9|4547.9|4561.7|4549.7|4564.4|4552.4|4559.9|4544|112
1639992900000|2021-12-20 09:35:00|4564.3|4548.3|4568.4|4556.4|4572.3|4559.3|4559.3|4546.1|72
1639993200000|2021-12-20 09:40:00|4567.9|4555.9|4559.2|4547.2|4567.9|4555.9|4557.7|4545.7|0
1639993500000|2021-12-20 09:45:00|4559.7|4547.7|4557.6|4545.6|4562.5|4550.5|4557.2|4545.2|17
1639993800000|2021-12-20 09:50:00|4557.8|4545.8|4555.4|4543.4|4557.8|4545.8|4550.1|4537.5|23
1639994100000|2021-12-20 09:55:00|4555|4543|4543.4|4531.4|4556.4|4543.1|4541.2|4529.2|116
1640053800000|2021-12-21 02:30:00|4641.7|4621.7|4642|4630|4657.6|4640.1|4631.7|4616.6|47
1640054100000|2021-12-21 02:35:00|4642.4|4630.4|4608.3|4596.3|4642.4|4630.4|4608.3|4595.7|27
1640054400000|2021-12-21 02:40:00|4608.4|4596.4|4623|4611|4625|4611|4600.6|4588|35
1640054700000|2021-12-21 02:45:00|4624.5|4608.5|4632.8|4620.8|4633.8|4621.8|4615.5|4602|13
1640055000000|2021-12-21 02:50:00|4632.9|4620.9|4626.7|4610.7|4634.7|4622.7|4618.2|4605.3|32
1640055300000|2021-12-21 02:55:00|4625.2|4613.2|4619.2|4603.2|4630.6|4618.6|4613.2|4598.7|1
1640055600000|2021-12-21 03:00:00|4618.8|4602.8|4627.2|4615.2|4627.7|4615.2|4611.2|4597.2|0
1640055900000|2021-12-21 03:05:00|4627.6|4615.6|4626.6|4610.6|4632.6|4620.6|4620|4606.6|7
1640056200000|2021-12-21 03:10:00|4626.1|4610.1|4631.4|4619.4|4633.4|4621.4|4624.1|4609.1|0
1640056500000|2021-12-21 03:15:00|4630.4|4618.4|4630|4618|4632.4|4620.4|4626|4614|0
1640056800000|2021-12-21 03:20:00|4630.1|4618.1|4625.9|4613.9|4631|4619|4618.1|4606.1|19
1640057100000|2021-12-21 03:25:00|4625.4|4613.4|4619.5|4607.5|4630.5|4618.5|4613.4|4601.4|12
1640057400000|2021-12-21 03:30:00|4621.4|4605.4|4622.4|4610.4|4626.4|4612.5|4618.9|4604.5|4
1640057700000|2021-12-21 03:35:00|4624.5|4608.5|4619.4|4607.4|4628.4|4616.4|4616.9|4604.9|9
1640058000000|2021-12-21 03:40:00|4622.4|4606.4|4621.4|4605.4|4626.4|4610.4|4613.9|4601.9|3
1640058300000|2021-12-21 03:45:00|4621.3|4605.3|4617.4|4605.4|4621.4|4607.5|4615.9|4602.4|0
1640058600000|2021-12-21 03:50:00|4617.8|4605.8|4608.3|4596.3|4619.8|4605.9|4604.9|4591.9|62
1640058900000|2021-12-21 03:55:00|4608.4|4596.4|4614.6|4602.6|4615.1|4603.1|4608.3|4592.4|22
1640059200000|2021-12-21 04:00:00|4615.1|4603.1|4624.7|4612.7|4624.7|4612.7|4613.3|4601.3|23
1640059500000|2021-12-21 04:05:00|4624.6|4612.6|4626.5|4614.5|4626.5|4614.5|4622.3|4610.3|5
1640059800000|2021-12-21 04:10:00|4625.6|4613.6|4622.2|4610.2|4628|4616|4621.7|4609.7|15
1640060100000|2021-12-21 04:15:00|4622.3|4610.3|4620.6|4608.6|4626.6|4614.6|4618|4605.1|2
1640060400000|2021-12-21 04:20:00|4622|4610|4618.8|4606.8|4628.3|4613|4618.7|4606.7|6
1640060700000|2021-12-21 04:25:00|4618.6|4606.6|4621.4|4609.4|4624.4|4612.4|4618.4|4606.4|66
1640068200000|2021-12-21 06:30:00|4637.8|4625.8|4635.9|4623.9|4653.1|4637.2|4634.5|4621|83
1640068500000|2021-12-21 06:35:00|4635.5|4623.5|4628.6|4616.6|4637.9|4625.9|4625.1|4613.1|32
1640068800000|2021-12-21 06:40:00|4626.1|4614.1|4638.1|4626.1|4638.1|4626.1|4620.7|4608.7|81
1640069100000|2021-12-21 06:45:00|4638.2|4626.2|4633.9|4621.9|4639.1|4627.1|4629.9|4617.9|2
1640069400000|2021-12-21 06:50:00|4633.4|4621.4|4634.7|4622.7|4639.9|4627.9|4632.8|4620.8|11
1640069700000|2021-12-21 06:55:00|4634.6|4622.6|4636.7|4624.7|4638.9|4626.9|4627.2|4615.2|52
1640070000000|2021-12-21 07:00:00|4635.3|4623.3|4629|4613|4637.7|4624.7|4627.7|4613|12
1640070300000|2021-12-21 07:05:00|4627.5|4611.5|4620.5|4608.5|4627.5|4613.5|4614.5|4599.4|0
1640070600000|2021-12-21 07:10:00|4621|4609|4625.3|4613.3|4626.4|4613.4|4619.5|4605.5|6
1640070900000|2021-12-21 07:15:00|4626.3|4614.3|4621|4609|4626.8|4614.8|4616.9|4604.9|17
1640071200000|2021-12-21 07:20:00|4621.1|4609.1|4625.1|4613.1|4627|4614.2|4615.1|4602.6|1
1640071500000|2021-12-21 07:25:00|4625|4613|4621.6|4609.6|4625|4613|4618.6|4606.6|1
1640071800000|2021-12-21 07:30:00|4621.5|4609.5|4620.1|4608.1|4624.6|4612.6|4618.5|4605.6|0
1640072100000|2021-12-21 07:35:00|4619.2|4607.2|4620|4608|4621.5|4609.5|4618.6|4606.6|0
1640072400000|2021-12-21 07:40:00|4620.5|4608.5|4632.3|4620.3|4635.4|4623.4|4620.5|4608.5|2
1640072700000|2021-12-21 07:45:00|4631.9|4619.9|4639.1|4627.1|4639.1|4627.1|4628.7|4616.7|61
1640073000000|2021-12-21 07:50:00|4639|4627|4636.4|4624.4|4639|4627|4630.5|4616.1|0
1640073300000|2021-12-21 07:55:00|4636.9|4624.9|4637|4625|4640.3|4626.5|4634|4622|2
1640073600000|2021-12-21 08:00:00|4636|4624|4631.6|4619.6|4639.5|4627.5|4631.1|4619.1|14
1640073900000|2021-12-21 08:05:00|4633|4621|4633.4|4621.4|4636.5|4624.5|4632.5|4620.5|0
1640074200000|2021-12-21 08:10:00|4633.9|4621.9|4633.4|4621.4|4635.9|4623.9|4633.4|4621.4|0
1640074500000|2021-12-21 08:15:00|4633.8|4621.8|4632.3|4620.3|4635.3|4623.3|4627.5|4615.5|13
1640074800000|2021-12-21 08:20:00|4632.8|4620.8|4626.2|4614.2|4633.8|4621.8|4622.3|4610.3|17
1640075100000|2021-12-21 08:25:00|4624.3|4612.3|4625.3|4613.3|4626.3|4614.3|4621.2|4609.2|0
1640075400000|2021-12-21 08:30:00|4625.7|4613.7|4608.3|4596.3|4626.3|4614.3|4604|4592|22
1640075700000|2021-12-21 08:35:00|4610.7|4598.7|4609.7|4597.7|4614.7|4602.7|4607.3|4595.3|4
1640076000000|2021-12-21 08:40:00|4609.6|4597.6|4605.2|4593.2|4609.6|4597.6|4600.3|4588.3|17
1640076300000|2021-12-21 08:45:00|4604.8|4592.8|4609.2|4597.2|4611.7|4599.7|4604.2|4592.2|0
1640076600000|2021-12-21 08:50:00|4609.3|4597.3|4622.8|4610.8|4627|4613.2|4609.3|4597.3|7
1640076900000|2021-12-21 08:55:00|4621.8|4609.8|4627.2|4615.2|4628.7|4616.7|4620.8|4608.8|10
1640077200000|2021-12-21 09:00:00|4626.7|4614.7|4625.7|4613.7|4629.1|4617.1|4618.7|4606.7|0
1640077500000|2021-12-21 09:05:00|4626.1|4614.1|4613.1|4601.1|4630.1|4618.1|4613.1|4601.1|0
1640077800000|2021-12-21 09:10:00|4613.6|4601.6|4615.6|4603.6|4620|4608|4608.6|4596.6|1
1640078100000|2021-12-21 09:15:00|4616.6|4604.6|4610.5|4598.5|4616.6|4604.6|4608.5|4596.5|0
1640078400000|2021-12-21 09:20:00|4610.6|4598.6|4609|4597|4614.6|4602.6|4609|4597|0
1640078700000|2021-12-21 09:25:00|4608.5|4596.5|4610.5|4598.5|4610.5|4598.5|4608.5|4596.5|0
1640079000000|2021-12-21 09:30:00|4611|4599|4618.5|4606.5|4618.9|4606.9|4611|4599|0
1640079300000|2021-12-21 09:35:00|4618.9|4606.9|4618|4606|4625.8|4613.8|4616.5|4604.5|0
1640079600000|2021-12-21 09:40:00|4617.9|4605.9|4617.6|4605.6|4618.7|4606.7|4613.9|4601.9|7
1640079900000|2021-12-21 09:45:00|4618.1|4606.1|4610.1|4598.1|4618.7|4606.7|4608.6|4596.6|7
1640080200000|2021-12-21 09:50:00|4610.5|4598.5|4613.6|4601.6|4614.7|4602.7|4608.1|4596.1|12
1640080500000|2021-12-21 09:55:00|4612.1|4600.1|4630.3|4618.3|4631.2|4619.2|4610.2|4598.2|72
1640140200000|2021-12-22 02:30:00|4679.9|4659.9|4684.5|4672.5|4689.6|4677.6|4670.5|4651.4|25
1640140500000|2021-12-22 02:35:00|4683.1|4671.1|4693|4681|4697.5|4682|4682|4669|14
1640140800000|2021-12-22 02:40:00|4694|4682|4676.4|4660.4|4694.5|4682.5|4676.4|4660.4|5
1640141100000|2021-12-22 02:45:00|4676.9|4660.9|4674.4|4662.4|4679.3|4667.3|4668.5|4655.5|2
1640141400000|2021-12-22 02:50:00|4676.4|4660.4|4671.9|4659.9|4676.9|4663.4|4660.4|4646.4|0
1640141700000|2021-12-22 02:55:00|4672.9|4656.9|4674.8|4662.8|4679.3|4667.3|4672.9|4656.9|7
1640142000000|2021-12-22 03:00:00|4675.3|4663.3|4684.4|4672.4|4690.3|4678.3|4672.9|4659.4|2
1640142300000|2021-12-22 03:05:00|4683.9|4671.9|4688.3|4676.3|4693.3|4681.3|4682.9|4670.9|0
1640142600000|2021-12-22 03:10:00|4687.8|4675.8|4690.8|4678.8|4692.3|4680.3|4683.8|4671.8|0
1640142900000|2021-12-22 03:15:00|4691.3|4679.3|4687.7|4675.7|4692.3|4680.3|4683.8|4671.8|2
1640143200000|2021-12-22 03:20:00|4688.2|4676.2|4681.2|4669.2|4688.2|4676.2|4680.7|4668.7|0
1640143500000|2021-12-22 03:25:00|4681.7|4669.7|4692.6|4680.6|4693.2|4680.6|4681.2|4669.2|21
1640143800000|2021-12-22 03:30:00|4692.1|4680.1|4694.1|4682.1|4702.2|4690.2|4692.1|4680.1|10
1640144100000|2021-12-22 03:35:00|4697.1|4685.1|4693.6|4681.6|4701.1|4689.1|4690.2|4676.2|0
1640144400000|2021-12-22 03:40:00|4693.7|4681.7|4694.1|4682.1|4699|4687|4693.6|4681.6|0
1640144700000|2021-12-22 03:45:00|4693.6|4681.6|4696|4684|4696|4684|4690.5|4677.1|0
1640145000000|2021-12-22 03:50:00|4696.5|4684.5|4706.8|4694.8|4710.9|4698.9|4696.5|4684.5|37
1640145300000|2021-12-22 03:55:00|4706.3|4694.3|4708.4|4696.4|4711.9|4699.9|4704.9|4692.9|1
1640145600000|2021-12-22 04:00:00|4707.9|4695.9|4706.8|4694.8|4714.9|4702.9|4705.8|4693.8|0
1640145900000|2021-12-22 04:05:00|4707.3|4695.3|4707.7|4695.7|4708.8|4696.8|4706.8|4694.8|33
1640146200000|2021-12-22 04:10:00|4707.8|4695.8|4707.8|4695.8|4710.2|4698.2|4707.3|4695.3|1
1640146500000|2021-12-22 04:15:00|4709.8|4697.8|4709.8|4697.8|4711.8|4699.8|4709.8|4697.8|0
1640146800000|2021-12-22 04:20:00|4709.7|4697.7|4702.2|4690.2|4709.7|4697.7|4702.2|4690.2|0
1640147100000|2021-12-22 04:25:00|4701.7|4689.7|4702.7|4690.7|4704.2|4692.2|4701.2|4689.2|0
1640154600000|2021-12-22 06:30:00|4702.4|4690.4|4695|4683|4714|4702|4693|4680.5|48
1640154900000|2021-12-22 06:35:00|4694|4682|4706.1|4694.1|4708.6|4696.6|4691.5|4679.5|46
1640155200000|2021-12-22 06:40:00|4706.6|4694.6|4714.6|4702.6|4715.5|4703.5|4702.2|4690.2|0
1640155500000|2021-12-22 06:45:00|4715|4703|4714.5|4702.5|4716.5|4704.5|4708|4696|4
1640155800000|2021-12-22 06:50:00|4712.5|4700.5|4713|4701|4714.5|4702.5|4709.5|4697.5|23
1640156100000|2021-12-22 06:55:00|4712|4700|4714.9|4702.9|4715|4703|4708.9|4696.9|4
1640156400000|2021-12-22 07:00:00|4714.5|4702.5|4714|4702|4715.4|4703.4|4710|4698|1
1640156700000|2021-12-22 07:05:00|4714.9|4702.9|4720.3|4708.3|4725.3|4713.3|4713.9|4701.9|11
1640157000000|2021-12-22 07:10:00|4720.8|4708.8|4726.3|4714.3|4727.9|4715.9|4720.3|4708.3|2
1640157300000|2021-12-22 07:15:00|4726.4|4714.4|4727.2|4715.2|4729.3|4717.3|4724.3|4712.3|4
1640157600000|2021-12-22 07:20:00|4726.7|4714.7|4726.2|4714.2|4726.7|4714.7|4723.7|4711.7|0
1640157900000|2021-12-22 07:25:00|4725.7|4713.7|4724.8|4712.8|4725.7|4713.7|4723.8|4711.8|0
1640158200000|2021-12-22 07:30:00|4724.3|4712.3|4725.2|4713.2|4725.3|4713.3|4723.8|4711.8|1
1640158500000|2021-12-22 07:35:00|4726.6|4714.6|4732.3|4720.3|4737.3|4725.3|4726.6|4714.6|44
1640158800000|2021-12-22 07:40:00|4732.4|4720.4|4725.7|4713.7|4735.3|4723.3|4723.8|4711.8|9
1640159100000|2021-12-22 07:45:00|4725.2|4713.2|4713.2|4701.2|4725.2|4713.2|4712.2|4700.2|0
1640159400000|2021-12-22 07:50:00|4712.7|4700.7|4711.6|4699.6|4716.1|4704.1|4711.6|4699.6|15
1640159700000|2021-12-22 07:55:00|4712.1|4700.1|4710.2|4698.2|4713.2|4701.2|4710.2|4698.2|13
1640160000000|2021-12-22 08:00:00|4710.1|4698.1|4702.1|4690.1|4710.1|4698.1|4700.7|4688.7|7
1640160300000|2021-12-22 08:05:00|4700.7|4688.7|4701.1|4689.1|4703.1|4691.1|4700.7|4688.7|14
1640160600000|2021-12-22 08:10:00|4701.6|4689.6|4691.6|4679.6|4702.1|4690.1|4689.1|4677.1|19
1640160900000|2021-12-22 08:15:00|4691.1|4679.1|4687.6|4675.6|4692.1|4680.1|4678.6|4666.6|0
1640161200000|2021-12-22 08:20:00|4688.1|4676.1|4694.1|4682.1|4698.1|4686.1|4688.1|4676.1|0
1640161500000|2021-12-22 08:25:00|4694|4682|4697.1|4685.1|4698.1|4686.1|4694|4682|0
1640161800000|2021-12-22 08:30:00|4697|4685|4702.4|4690.4|4702.9|4690.9|4696|4684|9
1640162100000|2021-12-22 08:35:00|4701.4|4689.4|4699.4|4687.4|4702|4690|4698.4|4686.4|2
1640162400000|2021-12-22 08:40:00|4699.9|4687.9|4695.4|4683.4|4701.9|4689.9|4694.9|4682.9|0
1640162700000|2021-12-22 08:45:00|4695.9|4683.9|4701.9|4689.9|4701.9|4689.9|4694.9|4682.9|23
1640163000000|2021-12-22 08:50:00|4702.3|4690.3|4700.3|4688.3|4702.9|4690.9|4695.8|4683.8|6
1640163300000|2021-12-22 08:55:00|4699.8|4687.8|4701.3|4689.3|4701.9|4689.9|4695.8|4683.8|0
1640163600000|2021-12-22 09:00:00|4700.8|4688.8|4690.3|4678.3|4702.3|4690.3|4690.3|4678.3|4
1640163900000|2021-12-22 09:05:00|4690.8|4678.8|4690.3|4678.3|4690.8|4678.8|4687.8|4675.8|0
1640164200000|2021-12-22 09:10:00|4691.3|4679.3|4686.7|4674.7|4692.8|4680.8|4685.3|4673.3|0
1640164500000|2021-12-22 09:15:00|4686.8|4674.8|4687.7|4675.7|4687.7|4675.7|4684.7|4672.7|0
1640164800000|2021-12-22 09:20:00|4688.2|4676.2|4698.2|4686.2|4701.7|4689.7|4688.2|4676.2|0
1640165100000|2021-12-22 09:25:00|4698.3|4686.3|4691.7|4679.7|4699.7|4687.7|4689.2|4677.2|0
1640165400000|2021-12-22 09:30:00|4690.1|4678.1|4692.6|4680.6|4694.7|4682.7|4687.7|4675.7|4
1640165700000|2021-12-22 09:35:00|4689.6|4677.6|4692.6|4680.6|4695.6|4683.6|4686.6|4674.6|0
1640166000000|2021-12-22 09:40:00|4692.1|4680.1|4699.6|4687.6|4699.6|4687.6|4692.1|4680.1|0
1640166300000|2021-12-22 09:45:00|4700.5|4688.5|4693.9|4681.9|4704.1|4692.1|4692.5|4680.5|30
1640166600000|2021-12-22 09:50:00|4692.5|4680.5|4689|4677|4695.5|4683.5|4685.5|4673.5|11
1640166900000|2021-12-22 09:55:00|4689.5|4677.5|4690.6|4674.6|4693.5|4681.5|4679.5|4665.5|65
1640226600000|2021-12-23 02:30:00|4733.5|4721.5|4727.5|4715.5|4737.5|4724|4717|4705|47
1640226900000|2021-12-23 02:35:00|4727|4715|4721.5|4709.5|4732.5|4720.5|4712.5|4700.5|38
1640227200000|2021-12-23 02:40:00|4721|4709|4709|4697|4724.5|4712.5|4705.5|4693.5|89
1640227500000|2021-12-23 02:45:00|4709.5|4697.5|4709|4697|4711.5|4699.5|4693.5|4681.5|29
1640227800000|2021-12-23 02:50:00|4708.5|4696.5|4708.2|4696.2|4713.5|4701.5|4699|4687|176
1640228100000|2021-12-23 02:55:00|4708.6|4696.6|4701.1|4689.1|4710|4698|4701.1|4689.1|29
1640228400000|2021-12-23 03:00:00|4701.6|4689.6|4692.1|4680.1|4703.6|4691.6|4682.7|4669.6|57
1640228700000|2021-12-23 03:05:00|4691.1|4679.1|4693|4681|4693.6|4681.6|4691|4679|89
1640229000000|2021-12-23 03:10:00|4693.4|4681.4|4704.3|4692.3|4705.9|4693.9|4692.5|4680.5|45
1640229300000|2021-12-23 03:15:00|4703.9|4691.9|4701|4689|4711.4|4699.4|4696.7|4680.7|42
1640229600000|2021-12-23 03:20:00|4701.5|4689.5|4707.9|4695.9|4708.9|4696.9|4699.4|4687.4|7
1640229900000|2021-12-23 03:25:00|4708.4|4696.4|4717.9|4705.9|4718.4|4706.4|4707.9|4695.9|27
1640230200000|2021-12-23 03:30:00|4718.4|4706.4|4711.8|4699.8|4718.9|4706.9|4707.9|4695.9|14
1640230500000|2021-12-23 03:35:00|4711.3|4699.3|4709.3|4697.3|4711.8|4699.8|4708.3|4696.3|22
1640230800000|2021-12-23 03:40:00|4708.8|4696.8|4711.3|4699.3|4713.3|4701.3|4708.3|4696.3|3
1640231100000|2021-12-23 03:45:00|4711.7|4699.7|4714.7|4702.7|4714.7|4702.7|4708.8|4696.8|3
1640231400000|2021-12-23 03:50:00|4715.7|4703.7|4724.7|4712.7|4725.8|4713.8|4715.2|4703.2|43
1640231700000|2021-12-23 03:55:00|4725.2|4713.2|4728.2|4716.2|4731.7|4719.7|4725.2|4713.2|50
1640232000000|2021-12-23 04:00:00|4729.2|4717.2|4725.7|4713.7|4734.1|4722.1|4724.2|4712.2|43
1640232300000|2021-12-23 04:05:00|4726.2|4714.2|4722.1|4710.1|4729.7|4717.7|4722.1|4710.1|4
1640232600000|2021-12-23 04:10:00|4722.2|4710.2|4723.6|4711.6|4723.6|4711.6|4721.1|4709.1|3
1640232900000|2021-12-23 04:15:00|4724.1|4712.1|4727.1|4715.1|4728.1|4716.1|4723.6|4711.6|2
1640233200000|2021-12-23 04:20:00|4727.6|4715.6|4728.1|4716.1|4728.6|4716.6|4725.1|4713.1|14
1640233500000|2021-12-23 04:25:00|4727.6|4715.6|4722.5|4710.5|4728|4716|4721.1|4709.1|9
1640241000000|2021-12-23 06:30:00|4729.8|4717.8|4735.8|4723.8|4747.3|4735.3|4729.8|4717.8|50
1640241300000|2021-12-23 06:35:00|4735.3|4723.3|4733.8|4721.8|4737.3|4725.3|4729.3|4717.3|98
1640241600000|2021-12-23 06:40:00|4734.8|4722.8|4731.7|4719.7|4739.7|4727.7|4720.2|4708.2|77
1640241900000|2021-12-23 06:45:00|4730.7|4718.7|4724.2|4712.2|4733.2|4721.2|4722.2|4710.2|38
1640242200000|2021-12-23 06:50:00|4723.2|4711.2|4728.6|4716.6|4734.6|4722.6|4722.1|4710.1|78
1640242500000|2021-12-23 06:55:00|4728.1|4716.1|4728.6|4716.6|4732.1|4720.1|4722.1|4710.1|55
1640242800000|2021-12-23 07:00:00|4729.1|4717.1|4724.5|4712.5|4729.1|4717.1|4720.1|4708.1|8
1640243100000|2021-12-23 07:05:00|4723.6|4711.6|4728.5|4716.5|4729.5|4717.5|4723.5|4711.5|2
1640243400000|2021-12-23 07:10:00|4724|4712|4725.5|4713.5|4727.5|4715.5|4724|4712|6
1640243700000|2021-12-23 07:15:00|4726|4714|4725.5|4713.5|4730|4718|4724.5|4712.5|36
1640244000000|2021-12-23 07:20:00|4724|4712|4734.9|4722.9|4739.4|4727.4|4715.5|4703.5|80
1640244300000|2021-12-23 07:25:00|4735.4|4723.4|4736.9|4724.9|4738.9|4726.9|4730.9|4718.9|1
1640244600000|2021-12-23 07:30:00|4737.4|4725.4|4734.4|4722.4|4743.4|4731.4|4730.9|4718.9|24
1640244900000|2021-12-23 07:35:00|4733.9|4721.9|4731.3|4719.3|4735.3|4723.3|4723.9|4711.9|2
1640245200000|2021-12-23 07:40:00|4728.8|4716.8|4725.8|4713.8|4728.8|4716.8|4720.8|4708.8|2
1640245500000|2021-12-23 07:45:00|4725.3|4713.3|4724.3|4712.3|4725.3|4713.3|4721.3|4709.3|6
1640245800000|2021-12-23 07:50:00|4723.3|4711.3|4725.2|4713.2|4725.2|4713.2|4720.3|4708.3|11
1640246100000|2021-12-23 07:55:00|4724.7|4712.7|4723.7|4711.7|4725.2|4713.2|4722.7|4710.7|31
1640246400000|2021-12-23 08:00:00|4723.2|4711.2|4711.2|4699.2|4723.2|4711.2|4710.6|4698.6|127
1640246700000|2021-12-23 08:05:00|4711.1|4699.1|4708.6|4696.6|4716.1|4704.1|4705.1|4693.1|71
1640247000000|2021-12-23 08:10:00|4708.1|4696.1|4717.1|4705.1|4717.6|4705.6|4707.6|4695.6|17
1640247300000|2021-12-23 08:15:00|4715.1|4703.1|4712.1|4700.1|4715.6|4703.6|4710.1|4698.1|6
1640247600000|2021-12-23 08:20:00|4711.6|4699.6|4712.5|4700.5|4714|4702|4710.5|4698.5|1
1640247900000|2021-12-23 08:25:00|4712|4700|4712.5|4700.5|4715.5|4703.5|4711.5|4699.5|36
1640248200000|2021-12-23 08:30:00|4712|4700|4725.4|4713.4|4726.9|4714.9|4709.5|4697.5|6
1640248500000|2021-12-23 08:35:00|4725.9|4713.9|4722.9|4710.9|4725.9|4713.9|4716.4|4704.4|1
1640248800000|2021-12-23 08:40:00|4723.4|4711.4|4721.4|4709.4|4723.9|4711.9|4717.9|4705.9|0
1640249100000|2021-12-23 08:45:00|4722.4|4710.4|4721|4709|4725.4|4713.4|4718.9|4706.9|80
1640249400000|2021-12-23 08:50:00|4720.5|4708.5|4725.4|4713.4|4725.4|4713.4|4720|4708|65
1640249700000|2021-12-23 08:55:00|4724.9|4712.9|4731.4|4719.4|4731.9|4719.9|4722.4|4710.4|117
1640250000000|2021-12-23 09:00:00|4731.9|4719.9|4735.4|4723.4|4739.4|4727.4|4731.4|4719.4|38
1640250300000|2021-12-23 09:05:00|4734.4|4722.4|4727.4|4715.4|4736.4|4724.4|4723.9|4711.9|12
1640250600000|2021-12-23 09:10:00|4727.3|4715.3|4714.8|4702.8|4727.3|4715.3|4712.8|4700.8|25
1640250900000|2021-12-23 09:15:00|4715.3|4703.3|4714.8|4702.8|4720.3|4708.3|4712.8|4700.8|18
1640251200000|2021-12-23 09:20:00|4714.3|4702.3|4704.8|4692.8|4715.3|4703.3|4702.8|4690.8|109
1640251500000|2021-12-23 09:25:00|4705.8|4693.8|4699.3|4687.3|4706.3|4694.3|4698.3|4686.3|75
1640251800000|2021-12-23 09:30:00|4699.2|4687.2|4702.2|4690.2|4702.2|4690.2|4694.8|4682.8|93
1640252100000|2021-12-23 09:35:00|4703.2|4691.2|4700.2|4688.2|4706.2|4694.2|4697.7|4685.7|15
1640252400000|2021-12-23 09:40:00|4699.2|4687.2|4703.2|4691.2|4706.2|4694.2|4697.7|4685.7|97
1640252700000|2021-12-23 09:45:00|4703.7|4691.7|4704.1|4692.1|4707.1|4695.1|4698.2|4686.2|79
1640253000000|2021-12-23 09:50:00|4704.6|4692.6|4700.6|4688.6|4705.6|4693.6|4698.1|4686.1|122
1640253300000|2021-12-23 09:55:00|4699.6|4687.6|4708.1|4696.1|4712.6|4700.1|4693.6|4681.6|385
1640313000000|2021-12-24 02:30:00|4765.3|4753.3|4754.3|4742.3|4766.3|4753.8|4751.8|4739.8|41
1640313300000|2021-12-24 02:35:00|4754.8|4742.8|4763.7|4751.7|4772.3|4760.3|4751.3|4739.3|54
1640313600000|2021-12-24 02:40:00|4763.2|4751.2|4760.2|4748.2|4766.2|4754.2|4760.2|4748.2|28
1640313900000|2021-12-24 02:45:00|4759.7|4747.7|4767.2|4755.2|4768.2|4756.2|4759.7|4747.7|35
1640314200000|2021-12-24 02:50:00|4766.7|4754.7|4772.2|4760.2|4772.2|4760.2|4765.7|4753.7|96
1640314500000|2021-12-24 02:55:00|4771.7|4759.7|4776.2|4764.2|4776.7|4764.7|4770.7|4758.7|73
1640314800000|2021-12-24 03:00:00|4776.7|4764.7|4782.6|4770.6|4787.1|4775.1|4775.6|4763.6|130
1640315100000|2021-12-24 03:05:00|4783.1|4771.1|4792.6|4780.6|4792.6|4780.6|4783.1|4771.1|117
1640315400000|2021-12-24 03:10:00|4793.6|4781.6|4791.1|4779.1|4796.1|4784.1|4785.1|4773.1|115
1640315700000|2021-12-24 03:15:00|4791.6|4779.6|4795.6|4783.6|4796.1|4784.1|4790.6|4778.6|92
1640316000000|2021-12-24 03:20:00|4796.5|4784.5|4801.5|4789.5|4806|4794|4796.5|4784.5|220
1640316300000|2021-12-24 03:25:00|4801|4789|4811.5|4799.5|4813|4801|4800|4788|96
1640316600000|2021-12-24 03:30:00|4812|4800|4807.5|4795.5|4814.5|4802.5|4801.5|4789.5|94
1640316900000|2021-12-24 03:35:00|4807|4795|4829|4817|4830|4818|4806.5|4794.5|140
1640317200000|2021-12-24 03:40:00|4828.5|4816.5|4845.9|4833.9|4845.9|4833.9|4826.5|4814.5|103
1640317500000|2021-12-24 03:45:00|4845.4|4833.4|4858.9|4846.9|4863.4|4851.4|4845.4|4833.4|121
1640317800000|2021-12-24 03:50:00|4858.4|4846.4|4864.4|4852.4|4864.4|4852.4|4856.4|4844.4|94
1640318100000|2021-12-24 03:55:00|4863.4|4851.4|4854.4|4842.4|4863.4|4851.4|4853.4|4841.4|58
1640318400000|2021-12-24 04:00:00|4854.9|4842.9|4856.8|4844.8|4856.9|4844.9|4852.9|4840.9|51
1640318700000|2021-12-24 04:05:00|4856.4|4844.4|4860.8|4848.8|4860.8|4848.8|4856.3|4844.3|50
1640319000000|2021-12-24 04:10:00|4861.3|4849.3|4853.8|4841.8|4861.8|4849.8|4853.8|4841.8|105
1640319300000|2021-12-24 04:15:00|4854.3|4842.3|4855.3|4843.3|4857.3|4845.3|4853.8|4841.8|24
1640319600000|2021-12-24 04:20:00|4855.8|4843.8|4852.3|4840.3|4856.8|4844.8|4850.3|4838.3|21
1640319900000|2021-12-24 04:25:00|4852.7|4840.7|4843.2|4831.2|4853.8|4841.8|4842.7|4830.7|177
1640327400000|2021-12-24 06:30:00|4848.7|4836.7|4857.7|4845.7|4857.7|4845.7|4846.7|4834.7|32
1640327700000|2021-12-24 06:35:00|4857.2|4845.2|4855.1|4843.1|4858.1|4846.1|4855.1|4843.1|39
1640328000000|2021-12-24 06:40:00|4855.6|4843.6|4834.1|4822.1|4856.6|4844.6|4830.1|4818.1|6
1640328300000|2021-12-24 06:45:00|4834.6|4822.6|4852.6|4840.6|4852.6|4840.6|4831.6|4819.6|13
1640328600000|2021-12-24 06:50:00|4852.1|4840.1|4852.1|4840.1|4862.1|4850.1|4847.1|4835.1|3
1640328900000|2021-12-24 06:55:00|4852.6|4840.6|4849.5|4837.5|4852.6|4840.6|4847|4835|1
1640329200000|2021-12-24 07:00:00|4850|4838|4856|4844|4858|4846|4849.5|4837.5|18
1640329500000|2021-12-24 07:05:00|4856.5|4844.5|4856|4844|4862.5|4850.5|4856|4844|29
1640329800000|2021-12-24 07:10:00|4856.5|4844.5|4853.5|4841.5|4857|4845|4850.5|4838.5|30
1640330100000|2021-12-24 07:15:00|4854|4842|4848.4|4836.4|4854|4842|4845.9|4833.9|34
1640330400000|2021-12-24 07:20:00|4848.9|4836.9|4850.9|4838.9|4851.4|4839.4|4848.9|4836.9|6
1640330700000|2021-12-24 07:25:00|4851.4|4839.4|4847.9|4835.9|4851.4|4839.4|4844.5|4828.5|89
1640331000000|2021-12-24 07:30:00|4848.4|4836.4|4849.4|4837.4|4849.4|4837.4|4846.4|4834.4|12
1640331300000|2021-12-24 07:35:00|4848.9|4836.9|4841.4|4829.4|4849.4|4837.4|4839.9|4827.9|27
1640331600000|2021-12-24 07:40:00|4840.9|4828.9|4843.8|4831.8|4846.8|4834.8|4840.4|4828.4|50
1640331900000|2021-12-24 07:45:00|4844.3|4832.3|4846.3|4834.3|4846.8|4834.8|4843.8|4831.8|3
1640332200000|2021-12-24 07:50:00|4845.8|4833.8|4848.8|4836.8|4851.3|4839.3|4845.8|4833.8|9
1640332500000|2021-12-24 07:55:00|4849.3|4837.3|4860.7|4848.7|4860.8|4848.8|4848.8|4836.8|69
1640332800000|2021-12-24 08:00:00|4860.2|4848.2|4859.7|4847.7|4863.2|4851.2|4859.2|4847.2|71
1640333100000|2021-12-24 08:05:00|4859.2|4847.2|4852.2|4840.2|4859.2|4847.2|4850.2|4838.2|12
1640333400000|2021-12-24 08:10:00|4852.7|4840.7|4853.7|4841.7|4853.7|4841.7|4846.7|4834.7|2
1640333700000|2021-12-24 08:15:00|4854.2|4842.2|4852.7|4840.7|4854.7|4842.7|4847.2|4835.2|12
1640334000000|2021-12-24 08:20:00|4853.7|4841.7|4851.6|4839.6|4854.7|4842.7|4851.6|4839.6|25
1640334300000|2021-12-24 08:25:00|4852.6|4840.6|4847.6|4835.6|4852.6|4840.6|4845.2|4833.2|7
1640334600000|2021-12-24 08:30:00|4847.1|4835.1|4844.1|4832.1|4853.1|4841.1|4842.6|4830.6|19
1640334900000|2021-12-24 08:35:00|4844.6|4832.6|4849.1|4837.1|4849.1|4837.1|4844.6|4832.6|21
1640335200000|2021-12-24 08:40:00|4849.6|4837.6|4860.6|4848.6|4863.1|4851.1|4849.6|4837.6|3
1640335500000|2021-12-24 08:45:00|4860.5|4848.5|4858.5|4846.5|4862.5|4850.5|4856.5|4844.5|1
1640335800000|2021-12-24 08:50:00|4859|4847|4855|4843|4860|4848|4853.5|4841.5|8
1640336100000|2021-12-24 08:55:00|4854.5|4842.5|4855|4843|4855|4843|4850.5|4838.5|0
1640336400000|2021-12-24 09:00:00|4854.5|4842.5|4859|4847|4859.5|4847.5|4854|4842|0
1640336700000|2021-12-24 09:05:00|4859.4|4847.4|4852.9|4840.9|4859.5|4847.5|4852.9|4840.4|1
1640337000000|2021-12-24 09:10:00|4852.4|4840.4|4852.4|4840.4|4852.4|4840.4|4851.4|4839.4|30
1640337300000|2021-12-24 09:15:00|4852.9|4840.9|4858.9|4846.9|4859.4|4847.4|4851.4|4839.4|47
1640337600000|2021-12-24 09:20:00|4857.9|4845.9|4856.4|4844.4|4857.9|4845.9|4855.4|4843.4|31
1640337900000|2021-12-24 09:25:00|4855.9|4843.9|4850.3|4838.3|4857.3|4845.3|4850.3|4838.3|112
1640338200000|2021-12-24 09:30:00|4849.3|4837.3|4853.8|4841.8|4854.3|4842.3|4849.3|4837.3|115
1640338500000|2021-12-24 09:35:00|4854.3|4842.3|4854.3|4842.3|4854.8|4842.8|4853.3|4841.3|89
1640338800000|2021-12-24 09:40:00|4854.8|4842.8|4856.3|4844.3|4857.8|4845.8|4853.8|4841.8|97
1640339100000|2021-12-24 09:45:00|4856.2|4844.2|4858.2|4846.2|4858.2|4846.2|4856.2|4844.2|93
1640339400000|2021-12-24 09:50:00|4857.7|4845.7|4860.7|4848.7|4863.7|4851.7|4856.2|4844.2|403
1640339700000|2021-12-24 09:55:00|4858.7|4846.7|4871.2|4859.2|4871.7|4859.7|4858.2|4846.2|333
1640572200000|2021-12-27 02:30:00|4824.5|4812.5|4861.2|4849.2|4871|4859|4824.4|4812.4|152
1640572500000|2021-12-27 02:35:00|4860.7|4848.7|4856.2|4844.2|4868.7|4856.7|4852.7|4840.7|136
1640572800000|2021-12-27 02:40:00|4855.2|4843.2|4844|4832|4858.7|4846.7|4841.5|4829.5|114
1640573100000|2021-12-27 02:45:00|4844.5|4832.5|4856|4844|4857.1|4845.1|4841|4829|57
1640573400000|2021-12-27 02:50:00|4856.1|4844.1|4860.6|4848.6|4879.6|4867.6|4853.1|4841.1|61
1640573700000|2021-12-27 02:55:00|4860.5|4848.5|4862.5|4850.5|4869.5|4857.5|4853|4841|47
1640574000000|2021-12-27 03:00:00|4863|4851|4866.5|4854.5|4873|4861|4863|4851|5
1640574300000|2021-12-27 03:05:00|4866|4854|4867.5|4855.5|4869|4857|4860.5|4848.5|5
1640574600000|2021-12-27 03:10:00|4867|4855|4872|4860|4875.5|4863.5|4864|4852|119
1640574900000|2021-12-27 03:15:00|4871.5|4859.5|4870.9|4858.9|4880.4|4868.4|4870.9|4858.9|138
1640575200000|2021-12-27 03:20:00|4871.4|4859.4|4874|4862|4875.9|4863.9|4868.4|4856.4|32
1640575500000|2021-12-27 03:25:00|4873.9|4861.9|4867.2|4855.2|4873.9|4861.9|4866.8|4854.8|0
1640575800000|2021-12-27 03:30:00|4866.8|4854.8|4858.3|4846.3|4870.8|4858.8|4857.3|4845.3|145
1640576100000|2021-12-27 03:35:00|4858.8|4846.8|4861.3|4849.3|4861.8|4849.8|4854.8|4842.8|60
1640576400000|2021-12-27 03:40:00|4859.9|4847.9|4854.8|4842.8|4859.9|4847.9|4854.3|4842.3|2
1640576700000|2021-12-27 03:45:00|4853.9|4841.9|4846.4|4834.4|4853.9|4841.9|4843.3|4831.3|17
1640577000000|2021-12-27 03:50:00|4846.8|4834.8|4846.9|4834.9|4847|4835|4844.8|4832.8|5
1640577300000|2021-12-27 03:55:00|4846.4|4834.4|4847.9|4835.9|4847.9|4835.9|4845.8|4833.8|44
1640577600000|2021-12-27 04:00:00|4849.7|4837.7|4854.8|4842.8|4859.6|4847.6|4849.7|4837.7|12
1640577900000|2021-12-27 04:05:00|4854.3|4842.3|4837.7|4825.7|4854.3|4842.3|4837.7|4825.7|12
1640578200000|2021-12-27 04:10:00|4838.6|4826.6|4826.7|4814.7|4843.7|4831.7|4817.6|4805.6|85
1640578500000|2021-12-27 04:15:00|4826.3|4814.3|4834.4|4822.4|4837|4825|4826.2|4814.2|27
1640578800000|2021-12-27 04:20:00|4835|4823|4813.5|4801.5|4835|4823|4811|4799|53
1640579100000|2021-12-27 04:25:00|4813.1|4801.1|4812.1|4800.1|4813.5|4801.5|4806.3|4794.3|76
1640586600000|2021-12-27 06:30:00|4826|4814|4832.4|4820.4|4840.5|4828.5|4825.2|4812.4|103
1640586900000|2021-12-27 06:35:00|4832|4820|4826.4|4814.4|4844.4|4832.4|4825.9|4813.9|28
1640587200000|2021-12-27 06:40:00|4826.8|4814.8|4822.4|4810.4|4829.9|4817.9|4811.9|4799.9|22
1640587500000|2021-12-27 06:45:00|4821.8|4809.8|4826.2|4814.2|4830.7|4818.7|4819.8|4807.8|175
1640587800000|2021-12-27 06:50:00|4826.6|4814.6|4824.1|4812.1|4829.7|4817.7|4820.5|4808.5|23
1640588100000|2021-12-27 06:55:00|4824.6|4812.6|4833.8|4821.8|4834.8|4822.8|4821.1|4809.1|156
1640588400000|2021-12-27 07:00:00|4833.4|4821.4|4836.3|4824.3|4840.3|4828.3|4831.3|4819.3|7
1640588700000|2021-12-27 07:05:00|4837.8|4825.8|4825.3|4813.3|4837.8|4825.8|4823.7|4811.7|2
1640589000000|2021-12-27 07:10:00|4826.2|4814.2|4828.3|4816.3|4828.8|4816.8|4825.3|4813.3|0
1640589300000|2021-12-27 07:15:00|4828.7|4816.7|4835.2|4823.2|4835.7|4823.7|4823.7|4811.7|15
1640589600000|2021-12-27 07:20:00|4835.7|4823.7|4836.2|4824.2|4840.1|4828.1|4832.1|4820.1|141
1640589900000|2021-12-27 07:25:00|4835.7|4823.7|4831.1|4819.1|4836.7|4824.7|4828.2|4816.2|29
1640590200000|2021-12-27 07:30:00|4832.1|4820.1|4830.1|4818.1|4832.2|4820.2|4826.6|4814.6|4
1640590500000|2021-12-27 07:35:00|4830.2|4818.2|4826.6|4814.6|4833.1|4821.1|4826.6|4814.6|2
1640590800000|2021-12-27 07:40:00|4827.1|4815.1|4821.2|4809.2|4830.1|4818.1|4819.6|4807.6|122
1640591100000|2021-12-27 07:45:00|4821.1|4809.1|4825.6|4813.6|4828|4816|4819.6|4807.6|1
1640591400000|2021-12-27 07:50:00|4826|4814|4825.6|4813.6|4829.5|4817.5|4824.1|4812.1|13
1640591700000|2021-12-27 07:55:00|4825.1|4813.1|4836|4824|4836|4824|4825.1|4813.1|20
1640592000000|2021-12-27 08:00:00|4836.6|4824.6|4829.9|4817.9|4836.6|4824.6|4826.5|4814.5|71
1640592300000|2021-12-27 08:05:00|4829.5|4817.5|4829.9|4817.9|4830.5|4818.5|4828.9|4816.9|61
1640592600000|2021-12-27 08:10:00|4829.4|4817.4|4829.9|4817.9|4830.5|4818.5|4828.4|4816.4|137
1640592900000|2021-12-27 08:15:00|4830.4|4818.4|4823.3|4811.3|4831.5|4819.5|4822.2|4810.2|93
1640593200000|2021-12-27 08:20:00|4822.8|4810.8|4825.8|4813.8|4829.3|4817.3|4822.8|4810.8|0
1640593500000|2021-12-27 08:25:00|4825.4|4813.4|4827.3|4815.3|4828.3|4816.3|4820.3|4808.3|4
1640593800000|2021-12-27 08:30:00|4826.3|4814.3|4822.7|4810.7|4827.3|4815.3|4820.7|4808.7|33
1640594100000|2021-12-27 08:35:00|4823.6|4811.6|4821.7|4809.7|4829.7|4817.7|4821.6|4809.6|5
1640594400000|2021-12-27 08:40:00|4821.6|4809.6|4822.2|4810.2|4822.2|4810.2|4821.6|4809.6|27
1640594700000|2021-12-27 08:45:00|4823.1|4811.1|4828.6|4816.6|4829.6|4817.6|4823.1|4811.1|19
1640595000000|2021-12-27 08:50:00|4829.6|4817.6|4827.1|4815.1|4829.6|4817.6|4822.2|4810.2|2
1640595300000|2021-12-27 08:55:00|4826.7|4814.7|4826.5|4814.5|4827.1|4815.1|4824.1|4812.1|29
1640595600000|2021-12-27 09:00:00|4826.6|4814.6|4824.5|4812.5|4826.6|4814.6|4821|4809|15
1640595900000|2021-12-27 09:05:00|4825|4813|4826|4814|4826.5|4814.5|4821.5|4809.5|1
1640596200000|2021-12-27 09:10:00|4825.5|4813.5|4831.5|4819.5|4832|4820|4825|4813|70
1640596500000|2021-12-27 09:15:00|4831.1|4819.1|4847.4|4835.4|4849.5|4837.5|4830.5|4818.5|40
1640596800000|2021-12-27 09:20:00|4845.9|4833.9|4842.3|4830.3|4848.8|4836.8|4840.3|4828.2|163
1640597100000|2021-12-27 09:25:00|4841.9|4829.9|4837.1|4825.1|4842.6|4830.6|4833.8|4821.8|169
1640597400000|2021-12-27 09:30:00|4836.6|4824.6|4824.6|4812.6|4849.1|4837.1|4824.6|4812.6|112
1640597700000|2021-12-27 09:35:00|4825|4813|4827.4|4815.4|4827.4|4815.4|4819.4|4807.4|62
1640598000000|2021-12-27 09:40:00|4827.9|4815.9|4830.5|4818.5|4835.5|4823.5|4825.4|4813.4|23
1640598300000|2021-12-27 09:45:00|4831.1|4819.1|4826.5|4814.5|4835|4823|4822|4810|37
1640598600000|2021-12-27 09:50:00|4827.4|4815.4|4824.8|4812.8|4829.5|4817.5|4822|4810|5
1640598900000|2021-12-27 09:55:00|4825|4813|4819.9|4803.9|4829|4817|4812.2|4800.2|344
1640658600000|2021-12-28 02:30:00|4840.9|4828.9|4831.8|4819.8|4853|4839.4|4830.4|4818.4|32
1640658900000|2021-12-28 02:35:00|4832.3|4820.3|4838.6|4826.6|4840.7|4828.7|4828.8|4816.8|135
1640659200000|2021-12-28 02:40:00|4838.1|4826.1|4837.1|4825.1|4839.1|4827.1|4830.5|4818.5|1
1640659500000|2021-12-28 02:45:00|4837|4825|4826.5|4814.5|4837.1|4825.1|4823.5|4811.5|2
1640659800000|2021-12-28 02:50:00|4826|4814|4820.5|4808.5|4831|4819|4818.4|4806.4|6
1640660100000|2021-12-28 02:55:00|4820.9|4808.9|4834|4822|4834.5|4822.5|4820.9|4808.9|8
1640660400000|2021-12-28 03:00:00|4834.9|4822.9|4842.3|4830.3|4847|4835|4834.9|4822.9|71
1640660700000|2021-12-28 03:05:00|4842.8|4830.8|4843.9|4831.9|4850.4|4838.4|4842.5|4830.5|10
1640661000000|2021-12-28 03:10:00|4844.4|4832.4|4846.8|4834.8|4847.2|4835.2|4836.9|4824.9|1
1640661300000|2021-12-28 03:15:00|4846.3|4834.3|4828.8|4816.8|4849.8|4837.8|4824.3|4812.3|46
1640661600000|2021-12-28 03:20:00|4829.3|4817.3|4835.8|4823.8|4837.3|4825.3|4829.3|4817.3|3
1640661900000|2021-12-28 03:25:00|4835.9|4823.9|4838.3|4826.3|4838.8|4826.8|4834.8|4822.8|111
1640662200000|2021-12-28 03:30:00|4838.8|4826.8|4847.2|4835.2|4848.7|4836.7|4838.8|4826.8|38
1640662500000|2021-12-28 03:35:00|4846.8|4834.8|4840.2|4828.2|4846.8|4834.8|4838.7|4826.7|8
1640662800000|2021-12-28 03:40:00|4839.7|4827.7|4844.3|4832.3|4844.8|4832.8|4838.2|4826.2|5
1640663100000|2021-12-28 03:45:00|4843.7|4831.7|4838.7|4826.7|4844.8|4832.8|4836.1|4824.1|10
1640663400000|2021-12-28 03:50:00|4837.9|4825.9|4837.6|4825.6|4839.6|4827.6|4837.2|4825.2|62
1640663700000|2021-12-28 03:55:00|4838.6|4826.6|4839.1|4827.1|4839.6|4827.6|4836|4824|0
1640664000000|2021-12-28 04:00:00|4839.2|4827.2|4832.5|4820.5|4840.1|4828.1|4830.5|4818.5|206
1640664300000|2021-12-28 04:05:00|4832.1|4820.1|4830.9|4818.9|4832.9|4820.9|4829.5|4817.5|3
1640664600000|2021-12-28 04:10:00|4831.4|4819.4|4832.9|4820.9|4832.9|4820.9|4830.9|4818.9|1
1640664900000|2021-12-28 04:15:00|4832.4|4820.4|4832.4|4820.4|4832.9|4820.9|4827.5|4815.5|8
1640665200000|2021-12-28 04:20:00|4832.8|4820.8|4831.9|4819.9|4832.9|4820.9|4831.4|4819.4|1
1640665500000|2021-12-28 04:25:00|4831.4|4819.4|4832.8|4820.8|4833.7|4821.7|4831.4|4819.4|67
1640673000000|2021-12-28 06:30:00|4850.1|4838.1|4852.4|4840.4|4852.4|4840.4|4840.5|4828.5|129
1640673300000|2021-12-28 06:35:00|4852.8|4840.8|4866.9|4854.9|4870|4858|4852.8|4840.8|98
1640673600000|2021-12-28 06:40:00|4868.4|4856.4|4892.9|4880.9|4893.5|4881.5|4866.9|4854.9|47
1640673900000|2021-12-28 06:45:00|4893|4881|4884.9|4872.9|4894.3|4882.3|4884.9|4872.9|12
1640674200000|2021-12-28 06:50:00|4885.4|4873.4|4900.5|4888.5|4900.6|4888.6|4884.9|4872.9|74
1640674500000|2021-12-28 06:55:00|4901.8|4889.8|4896.3|4884.3|4903.8|4891.8|4890.6|4878.6|32
1640674800000|2021-12-28 07:00:00|4895.4|4883.4|4885.9|4873.9|4896.3|4884.3|4878.7|4866.7|8
1640675100000|2021-12-28 07:05:00|4885.7|4873.7|4879.2|4867.2|4894.6|4882.6|4878.7|4866.7|2
1640675400000|2021-12-28 07:10:00|4880.1|4868.1|4886.2|4874.2|4888.7|4876.7|4877.9|4865.9|0
1640675700000|2021-12-28 07:15:00|4885.1|4873.1|4892.2|4880.2|4892.2|4880.2|4884.2|4872.2|2
1640676000000|2021-12-28 07:20:00|4892.6|4880.6|4893.1|4881.1|4897.2|4885.2|4892.6|4880.6|1
1640676300000|2021-12-28 07:25:00|4892.1|4880.1|4894.1|4882.1|4896.1|4884.1|4889.1|4877.1|0
1640676600000|2021-12-28 07:30:00|4893.7|4881.7|4884.6|4872.6|4896.2|4884.2|4883.6|4871.6|2
1640676900000|2021-12-28 07:35:00|4885.1|4873.1|4876.1|4864.1|4889.1|4877.1|4873.8|4861.8|115
1640677200000|2021-12-28 07:40:00|4876.6|4864.6|4878.1|4866.1|4883|4871|4874.7|4862.7|11
1640677500000|2021-12-28 07:45:00|4877.7|4865.7|4881.1|4869.1|4882.1|4870.1|4872.9|4860.9|15
1640677800000|2021-12-28 07:50:00|4880.6|4868.6|4881.2|4869.2|4882.2|4870.2|4874.6|4862.6|6
1640678100000|2021-12-28 07:55:00|4881.1|4869.1|4903.5|4891.5|4910.2|4898.2|4881.1|4869.1|130
1640678400000|2021-12-28 08:00:00|4904|4892|4907.5|4895.5|4910.5|4898.5|4902.6|4890.6|29
1640678700000|2021-12-28 08:05:00|4908.4|4896.4|4906.2|4894.2|4911.1|4899.1|4903.6|4891.6|71
1640679000000|2021-12-28 08:10:00|4906.6|4894.6|4902.1|4890.1|4908.3|4896.3|4900.1|4888.1|10
1640679300000|2021-12-28 08:15:00|4902.6|4890.6|4903|4891|4905.6|4893.6|4901.1|4889.1|3
1640679600000|2021-12-28 08:20:00|4904|4892|4907.5|4895.5|4911.6|4899.6|4902|4890|71
1640679900000|2021-12-28 08:25:00|4909.5|4897.5|4912.9|4900.9|4912.9|4900.9|4908|4896|34
1640680200000|2021-12-28 08:30:00|4913.3|4901.3|4907.8|4895.8|4916.4|4904.4|4906.3|4894.3|50
1640680500000|2021-12-28 08:35:00|4908.3|4896.3|4915.8|4903.8|4916.3|4904.3|4905.3|4893.3|40
1640680800000|2021-12-28 08:40:00|4915.3|4903.3|4924.7|4912.7|4924.7|4912.7|4915.3|4903.3|35
1640681100000|2021-12-28 08:45:00|4924.6|4912.6|4926.1|4914.1|4928.1|4916.1|4924.6|4912.6|25
1640681400000|2021-12-28 08:50:00|4925.6|4913.6|4933.5|4921.5|4933.5|4921.5|4925.1|4913.1|74
1640681700000|2021-12-28 08:55:00|4934.1|4922.1|4947.5|4935.5|4950.2|4938.2|4934.1|4922.1|131
1640682000000|2021-12-28 09:00:00|4947.9|4935.9|4952|4940|4953.1|4941.1|4947.9|4935.9|64
1640682300000|2021-12-28 09:05:00|4951.5|4939.5|4970.7|4958.7|4979.7|4967.7|4951.5|4939.5|97
1640682600000|2021-12-28 09:10:00|4971.2|4959.2|4962.2|4950.2|4972.7|4960.7|4957.4|4945.4|134
1640682900000|2021-12-28 09:15:00|4961.8|4949.8|4962.3|4950.3|4968.3|4956.3|4961.3|4949.3|24
1640683200000|2021-12-28 09:20:00|4962.7|4950.7|4964.7|4952.7|4967.3|4955.3|4962.3|4950.3|22
1640683500000|2021-12-28 09:25:00|4964.8|4952.8|4965.2|4953.2|4965.8|4953.8|4963.8|4951.8|0
1640683800000|2021-12-28 09:30:00|4966.2|4954.2|4975.2|4963.2|4977.8|4965.8|4966.2|4954.2|95
1640684100000|2021-12-28 09:35:00|4975.6|4963.6|4969.6|4957.6|4979.2|4967.2|4968.8|4956.8|300
1640684400000|2021-12-28 09:40:00|4970.7|4958.7|4990.5|4978.5|4992.7|4980.7|4967.6|4955.6|98
1640684700000|2021-12-28 09:45:00|4991|4979|5005.6|4993.6|5005.7|4993.7|4991|4979|65
1640685000000|2021-12-28 09:50:00|5005.2|4993.2|4997.6|4985.6|5008.1|4996.1|4995.1|4983.1|164
1640685300000|2021-12-28 09:55:00|4981.6|4969.6|4986.5|4970.5|4991.6|4979|4968.1|4956.1|241
1640745000000|2021-12-29 02:30:00|4939.1|4927.1|4918.7|4906.7|4945.2|4930.8|4918.7|4906.7|32
1640745300000|2021-12-29 02:35:00|4918.8|4906.8|4914.4|4902.4|4924.6|4912.6|4909.4|4897.4|17
1640745600000|2021-12-29 02:40:00|4914.8|4902.8|4928.3|4916.3|4934.3|4922.3|4914.8|4902.8|106
1640745900000|2021-12-29 02:45:00|4927.8|4915.8|4922.8|4910.8|4928.3|4916.3|4912.5|4900.5|15
1640746200000|2021-12-29 02:50:00|4923.4|4911.4|4913.3|4901.3|4927.2|4915.2|4912.8|4900.8|11
1640746500000|2021-12-29 02:55:00|4912.8|4900.8|4915.3|4903.3|4916.8|4904.8|4907.2|4895.2|13
1640746800000|2021-12-29 03:00:00|4914.8|4902.8|4910.3|4898.3|4917.3|4905.3|4906.2|4894.2|17
1640747100000|2021-12-29 03:05:00|4910.7|4898.7|4918.7|4906.7|4919.2|4907.2|4908.2|4896.2|9
1640747400000|2021-12-29 03:10:00|4918.6|4906.6|4910.1|4898.1|4919.2|4907.2|4909|4897|29
1640747700000|2021-12-29 03:15:00|4910|4898|4905|4893|4910|4898|4901.8|4889.8|61
1640748000000|2021-12-29 03:20:00|4904.5|4892.5|4901.5|4889.5|4908.5|4896.5|4899.8|4887.8|9
1640748300000|2021-12-29 03:25:00|4901|4889|4908.4|4896.4|4910.4|4898.4|4899.8|4887.8|13
1640748600000|2021-12-29 03:30:00|4907.9|4895.9|4914.3|4902.3|4917.3|4905.3|4906.4|4894.4|88
1640748900000|2021-12-29 03:35:00|4914.8|4902.8|4915.8|4903.8|4918.9|4906.9|4913.8|4901.8|60
1640749200000|2021-12-29 03:40:00|4915.3|4903.3|4912.3|4900.3|4916.6|4904.6|4912.3|4900.3|4
1640749500000|2021-12-29 03:45:00|4912.7|4900.7|4908.8|4896.8|4912.7|4900.7|4904.8|4892.8|2
1640749800000|2021-12-29 03:50:00|4909.3|4897.3|4908.3|4896.3|4910.8|4898.8|4908.3|4896.3|0
1640750100000|2021-12-29 03:55:00|4907.9|4895.9|4907.7|4895.7|4908.9|4896.9|4907.2|4895.2|12
1640750400000|2021-12-29 04:00:00|4908.1|4896.1|4901.7|4889.7|4908.7|4896.7|4901.6|4889.6|7
1640750700000|2021-12-29 04:05:00|4901.6|4889.6|4895.7|4883.7|4901.8|4889.8|4894.5|4882.5|29
1640751000000|2021-12-29 04:10:00|4895.2|4883.2|4891|4879|4896.4|4884.4|4890.4|4878.4|46
1640751300000|2021-12-29 04:15:00|4891.5|4879.5|4897.9|4885.9|4898.6|4886.6|4891|4879|17
1640751600000|2021-12-29 04:20:00|4897.4|4885.4|4896.4|4884.4|4898.8|4886.8|4894.4|4882.4|31
1640751900000|2021-12-29 04:25:00|4896|4884|4898.8|4886.8|4898.8|4886.8|4892.9|4880.9|12
1640759400000|2021-12-29 06:30:00|4901.3|4889.3|4901.5|4889.5|4909.1|4897.1|4897.7|4885.7|111
1640759700000|2021-12-29 06:35:00|4901.7|4889.7|4875.3|4863.3|4902.8|4890.8|4874.9|4862.9|33
1640760000000|2021-12-29 06:40:00|4875.2|4863.2|4868.5|4856.5|4877.1|4865.1|4867.3|4855.3|61
1640760300000|2021-12-29 06:45:00|4868.4|4856.4|4875.5|4863.5|4879|4867|4867.9|4855.9|35
1640760600000|2021-12-29 06:50:00|4877.5|4865.5|4883.7|4871.7|4889.2|4877.2|4875.6|4863.6|109
1640760900000|2021-12-29 06:55:00|4884.1|4872.1|4891.3|4879.3|4891.4|4879.4|4883.1|4871.1|60
1640761200000|2021-12-29 07:00:00|4891.4|4879.4|4900.8|4888.8|4900.8|4888.8|4891.4|4879.4|93
1640761500000|2021-12-29 07:05:00|4901.6|4889.6|4899.2|4887.2|4903.8|4891.8|4893.3|4881.3|24
1640761800000|2021-12-29 07:10:00|4899.4|4887.4|4899.2|4887.2|4901.8|4889.8|4895.9|4883.9|141
1640762100000|2021-12-29 07:15:00|4899.3|4887.3|4892.2|4880.2|4899.7|4887.7|4889.1|4877.1|188
1640762400000|2021-12-29 07:20:00|4892.1|4880.1|4901.9|4889.9|4902.4|4890.4|4889.5|4877.5|236
1640762700000|2021-12-29 07:25:00|4902.4|4890.4|4905.8|4893.8|4909.5|4897.5|4902.4|4890.4|69
1640763000000|2021-12-29 07:30:00|4906.2|4894.2|4901.7|4889.7|4907.3|4895.3|4901.7|4889.7|41
1640763300000|2021-12-29 07:35:00|4902.1|4890.1|4900.7|4888.7|4904|4892|4900.2|4888.2|219
1640763600000|2021-12-29 07:40:00|4901.2|4889.2|4907.9|4895.9|4907.9|4895.9|4891.6|4879.6|54
1640763900000|2021-12-29 07:45:00|4908.3|4896.3|4910.1|4898.1|4914.1|4902.1|4908.3|4896.3|120
1640764200000|2021-12-29 07:50:00|4909.2|4897.2|4907.5|4895.5|4910.1|4898.1|4903.6|4891.6|55
1640764500000|2021-12-29 07:55:00|4908.5|4896.5|4906.8|4894.8|4912.9|4900.9|4905.8|4893.8|14
1640764800000|2021-12-29 08:00:00|4907.3|4895.3|4910.3|4898.3|4913|4901|4906.3|4894.3|24
1640765100000|2021-12-29 08:05:00|4911.4|4899.4|4910.5|4898.5|4915.1|4903.1|4907|4895|41
1640765400000|2021-12-29 08:10:00|4911|4899|4905.5|4893.5|4914|4902|4902|4890|19
1640765700000|2021-12-29 08:15:00|4904.3|4892.3|4919.8|4907.8|4924.3|4912.3|4903.5|4891.5|70
1640766000000|2021-12-29 08:20:00|4919.4|4907.4|4915|4903|4923.9|4911.9|4913|4901|20
1640766300000|2021-12-29 08:25:00|4915.5|4903.5|4909.7|4897.7|4916|4904|4908.8|4896.8|47
1640766600000|2021-12-29 08:30:00|4909.8|4897.8|4912.6|4900.6|4915|4903|4908.3|4896.3|26
1640766900000|2021-12-29 08:35:00|4912.1|4900.1|4909.1|4897.1|4912.7|4900.7|4908.6|4896.6|6
1640767200000|2021-12-29 08:40:00|4908.7|4896.7|4914.3|4902.3|4917.6|4905.6|4908.6|4896.6|21
1640767500000|2021-12-29 08:45:00|4913.9|4901.9|4915.6|4903.6|4916.6|4904.6|4913.4|4901.4|13
1640767800000|2021-12-29 08:50:00|4916.8|4904.8|4915.6|4903.6|4917.1|4905.1|4914.7|4902.7|27
1640768100000|2021-12-29 08:55:00|4916.1|4904.1|4915.7|4903.7|4916.7|4904.7|4913.5|4901.5|30
1640768400000|2021-12-29 09:00:00|4916.5|4904.5|4908|4896|4917.8|4905.8|4908|4896|80
1640768700000|2021-12-29 09:05:00|4908.1|4896.1|4910.5|4898.5|4912.5|4900.5|4906.1|4894.1|39
1640769000000|2021-12-29 09:10:00|4910.4|4898.4|4912.8|4900.8|4913.3|4901.3|4909.3|4897.3|42
1640769300000|2021-12-29 09:15:00|4912.4|4900.4|4920.1|4908.1|4922.2|4910.2|4912.4|4900.4|135
1640769600000|2021-12-29 09:20:00|4919.6|4907.6|4918.6|4906.6|4920.1|4908.1|4918.1|4906.1|38
1640769900000|2021-12-29 09:25:00|4918.5|4906.5|4919.1|4907.1|4921.2|4909.2|4918|4906|18
1640770200000|2021-12-29 09:30:00|4918.6|4906.6|4916|4904|4919|4907|4911.8|4899.8|53
1640770500000|2021-12-29 09:35:00|4915.3|4903.3|4917.9|4905.9|4920.4|4908.4|4912.9|4900.9|30
1640770800000|2021-12-29 09:40:00|4918|4906|4916.8|4904.8|4919.1|4907.1|4911.9|4899.9|53
1640771100000|2021-12-29 09:45:00|4916.4|4904.4|4915.1|4903.1|4919.3|4907.3|4911.9|4899.9|54
1640771400000|2021-12-29 09:50:00|4915.6|4903.6|4913|4901|4921.1|4909.1|4912.4|4900.4|71
1640771700000|2021-12-29 09:55:00|4912.4|4900.4|4920.3|4908.3|4920.3|4908.3|4912.4|4900.4|283
1640831400000|2021-12-30 02:30:00|4950.7|4938.7|4938.1|4926.1|4953.3|4941.3|4932.9|4920.9|24
1640831700000|2021-12-30 02:35:00|4937.6|4925.6|4910.4|4898.4|4937.6|4925.6|4898.9|4886.9|45
1640832000000|2021-12-30 02:40:00|4909.9|4897.9|4925.4|4913.4|4926.9|4914.9|4907.4|4895.4|15
1640832300000|2021-12-30 02:45:00|4932.1|4920.1|4933.7|4921.7|4936.8|4924.8|4929.9|4917.9|40
1640832600000|2021-12-30 02:50:00|4934.1|4922.1|4933.7|4921.7|4941.8|4929.8|4932.4|4920.4|185
1640832900000|2021-12-30 02:55:00|4934.6|4922.6|4924.3|4912.3|4934.6|4922.6|4920.9|4908.9|43
1640833200000|2021-12-30 03:00:00|4923.9|4911.9|4929.3|4917.3|4929.9|4917.9|4915.3|4903.3|10
1640833500000|2021-12-30 03:05:00|4929.4|4917.4|4936.1|4924.1|4937.9|4925.9|4929.3|4917.3|23
1640833800000|2021-12-30 03:10:00|4936.6|4924.6|4944.6|4932.6|4944.6|4932.6|4930.3|4918.3|3
1640834100000|2021-12-30 03:15:00|4945.1|4933.1|4939.2|4927.2|4948|4936|4935.8|4923.8|86
1640834400000|2021-12-30 03:20:00|4938.8|4926.8|4934.8|4922.8|4938.8|4926.8|4931.8|4919.8|1
1640834700000|2021-12-30 03:25:00|4934.3|4922.3|4937.8|4925.8|4942.3|4930.3|4933.8|4921.8|7
1640835000000|2021-12-30 03:30:00|4937.4|4925.4|4933.6|4921.6|4939.8|4927.8|4929.1|4917.1|7
1640835300000|2021-12-30 03:35:00|4932.8|4920.8|4926.6|4914.6|4932.8|4920.8|4926.1|4914.1|10
1640835600000|2021-12-30 03:40:00|4926.2|4914.2|4927.2|4915.2|4929.1|4917.1|4926.1|4914.1|51
1640835900000|2021-12-30 03:45:00|4927.6|4915.6|4932.1|4920.1|4933.7|4921.7|4923.7|4911.7|98
1640836200000|2021-12-30 03:50:00|4932.5|4920.5|4926.6|4914.6|4932.6|4920.6|4924.6|4912.6|7
1640836500000|2021-12-30 03:55:00|4926.1|4914.1|4929|4917|4929.2|4917.2|4925.6|4913.6|0
1640836800000|2021-12-30 04:00:00|4929.5|4917.5|4929|4917|4929.5|4917.5|4927.6|4915.6|0
1640837100000|2021-12-30 04:05:00|4929.1|4917.1|4930.8|4918.8|4930.8|4918.8|4927.6|4915.6|54
1640837400000|2021-12-30 04:10:00|4930.7|4918.7|4930.6|4918.6|4930.8|4918.8|4930.1|4918.1|2
1640837700000|2021-12-30 04:15:00|4930.7|4918.7|4935.7|4923.7|4935.7|4923.7|4930.6|4918.6|6
1640838000000|2021-12-30 04:20:00|4936.2|4924.2|4937.7|4925.7|4939.8|4927.8|4936.2|4924.2|2
1640838300000|2021-12-30 04:25:00|4937.1|4925.1|4942.5|4930.5|4942.5|4930.5|4937.1|4925.1|62
1640845800000|2021-12-30 06:30:00|4927.2|4915.2|4934.7|4922.7|4934.9|4922.9|4924.7|4912.7|61
1640846100000|2021-12-30 06:35:00|4934.6|4922.6|4920|4908|4934.7|4922.7|4918.7|4906.7|122
1640846400000|2021-12-30 06:40:00|4919.5|4907.5|4925.6|4913.6|4928|4916|4919.1|4906.5|11
1640846700000|2021-12-30 06:45:00|4925.5|4913.5|4915.9|4903.9|4925.5|4913.5|4911.9|4899.9|27
1640847000000|2021-12-30 06:50:00|4915.5|4903.5|4930|4918|4931.9|4919.9|4915.1|4903.1|49
1640847300000|2021-12-30 06:55:00|4929.6|4917.6|4929|4917|4931|4919|4921.4|4909.4|40
1640847600000|2021-12-30 07:00:00|4928.9|4916.9|4923.4|4911.4|4929.3|4917.3|4918.9|4906.9|4
1640847900000|2021-12-30 07:05:00|4923.5|4911.5|4918.4|4906.4|4925.5|4913.5|4917|4905|210
1640848200000|2021-12-30 07:10:00|4918.8|4906.8|4916.1|4904.1|4921.4|4909.4|4912.5|4900.5|97
1640848500000|2021-12-30 07:15:00|4918.6|4906.6|4915.3|4903.3|4919.7|4907.7|4914.1|4902.1|224
1640848800000|2021-12-30 07:20:00|4914.3|4902.3|4906.2|4894.2|4914.3|4902.3|4892.8|4880.8|506
1640849100000|2021-12-30 07:25:00|4906.7|4894.7|4906.5|4894.5|4910.7|4898.7|4901.2|4889.2|128
1640849400000|2021-12-30 07:30:00|4906|4894|4910.5|4898.5|4918|4906|4906|4894|82
1640849700000|2021-12-30 07:35:00|4911.5|4899.5|4915.2|4903.2|4916|4904|4911|4899|49
1640850000000|2021-12-30 07:40:00|4915.5|4903.5|4913.9|4901.9|4917.2|4905.2|4912.5|4900.5|5
1640850300000|2021-12-30 07:45:00|4914|4902|4905.5|4893.5|4914|4902|4905.5|4893.5|8
1640850600000|2021-12-30 07:50:00|4905.1|4893.1|4898.4|4886.4|4909.6|4897.6|4896.5|4884.5|52
1640850900000|2021-12-30 07:55:00|4899|4887|4895.5|4883.5|4901.6|4889.6|4893.5|4881.5|75
1640851200000|2021-12-30 08:00:00|4896|4884|4880.8|4868.8|4896|4884|4880.2|4868.2|49
1640851500000|2021-12-30 08:05:00|4881.3|4869.3|4887.5|4875.5|4890.4|4878.4|4881.3|4869.3|7
1640851800000|2021-12-30 08:10:00|4887.1|4875.1|4880.9|4868.9|4887.1|4875.1|4880.6|4868.6|38
1640852100000|2021-12-30 08:15:00|4881|4869|4887.9|4875.9|4888.9|4876.9|4880.4|4868.4|52
1640852400000|2021-12-30 08:20:00|4887.5|4875.5|4889.8|4877.8|4891.9|4879.9|4886.4|4874.4|28
1640852700000|2021-12-30 08:25:00|4889.4|4877.4|4887.9|4875.9|4891.3|4879.3|4887.1|4875.1|24
1640853000000|2021-12-30 08:30:00|4887.8|4875.8|4895.2|4883.2|4897.5|4885.5|4884.3|4872.3|29
1640853300000|2021-12-30 08:35:00|4895.6|4883.6|4894.8|4882.8|4897.2|4885.2|4891.3|4879.3|35
1640853600000|2021-12-30 08:40:00|4893.8|4881.8|4892.7|4880.7|4896.8|4884.8|4891.8|4879.8|1
1640853900000|2021-12-30 08:45:00|4892.3|4880.3|4901.3|4889.3|4903.8|4891.8|4892.2|4880.2|5
1640854200000|2021-12-30 08:50:00|4900.8|4888.8|4902.6|4890.6|4905.8|4893.8|4899.8|4887.8|63
1640854500000|2021-12-30 08:55:00|4902.3|4890.3|4914.7|4902.7|4915.2|4903.2|4902.3|4890.3|33
1640854800000|2021-12-30 09:00:00|4915.2|4903.2|4910.1|4898.1|4915.7|4903.7|4909.1|4897.1|103
1640855100000|2021-12-30 09:05:00|4911.1|4899.1|4906.5|4894.5|4911.1|4899.1|4903.5|4891.5|121
1640855400000|2021-12-30 09:10:00|4908|4896|4906.4|4894.4|4908.9|4896.9|4904.4|4892.4|9
1640855700000|2021-12-30 09:15:00|4906.3|4894.3|4897.4|4885.4|4906.3|4894.3|4896.4|4884.4|57
1640856000000|2021-12-30 09:20:00|4898.9|4886.9|4889.3|4877.3|4900.9|4888.9|4888.8|4876.8|54
1640856300000|2021-12-30 09:25:00|4888.8|4876.8|4897|4885|4898.3|4886.3|4888.8|4876.8|43
1640856600000|2021-12-30 09:30:00|4897.2|4885.2|4896.1|4884.1|4898.7|4886.7|4892.6|4880.6|127
1640856900000|2021-12-30 09:35:00|4895.7|4883.7|4894.7|4882.7|4902.7|4890.7|4894.7|4882.7|46
1640857200000|2021-12-30 09:40:00|4894.5|4882.5|4891|4879|4894.7|4882.7|4888.7|4876.7|219
1640857500000|2021-12-30 09:45:00|4890.6|4878.6|4889.2|4877.2|4891.5|4879.5|4885.2|4873.2|221
1640857800000|2021-12-30 09:50:00|4889.6|4877.6|4899.5|4887.5|4904.2|4892.2|4889.6|4877.6|269
1640858100000|2021-12-30 09:55:00|4899.9|4887.9|4901.2|4885.2|4901.2|4889|4890|4878|225
1640917800000|2021-12-31 02:30:00|4897.2|4885.6|4885.3|4873.3|4898.9|4886.9|4870.6|4858.6|61
1640918100000|2021-12-31 02:35:00|4885.1|4873.1|4881.6|4869.6|4885.1|4873.1|4874.7|4862.7|95
1640918400000|2021-12-31 02:40:00|4881.4|4869.4|4887.1|4875.1|4887.6|4875.6|4879.8|4867.8|19
1640918700000|2021-12-31 02:45:00|4886.6|4874.6|4892.1|4880.1|4892.6|4880.6|4884.4|4872.4|10
1640919000000|2021-12-31 02:50:00|4892.8|4880.8|4892.9|4880.9|4896.7|4884.7|4889.9|4877.9|11
1640919300000|2021-12-31 02:55:00|4893.4|4881.4|4897.2|4885.2|4898.1|4886.1|4891.9|4879.9|41
1640919600000|2021-12-31 03:00:00|4897.6|4885.6|4903.9|4891.9|4905.4|4893.4|4894.8|4882.8|86
1640919900000|2021-12-31 03:05:00|4903.5|4891.5|4902.4|4890.4|4906.2|4894.2|4899.4|4887.4|70
1640920200000|2021-12-31 03:10:00|4902.8|4890.8|4911.5|4899.5|4911.5|4899.5|4900.2|4888.2|62
1640920500000|2021-12-31 03:15:00|4912|4900|4919.3|4907.3|4919.6|4907.6|4907.9|4895.9|48
1640920800000|2021-12-31 03:20:00|4919.4|4907.4|4918.8|4906.8|4919.6|4907.6|4910.4|4898.4|21
1640921100000|2021-12-31 03:25:00|4918|4906|4913.5|4901.5|4918.5|4906.5|4907.5|4895.5|19
1640921400000|2021-12-31 03:30:00|4913.8|4901.8|4910.1|4898.1|4913.9|4901.9|4909.9|4897.9|43
1640921700000|2021-12-31 03:35:00|4909.8|4897.8|4918.2|4906.2|4918.6|4906.6|4907.1|4895.1|27
1640922000000|2021-12-31 03:40:00|4918.7|4906.7|4926.3|4914.3|4929.1|4917.1|4918.7|4906.7|54
1640922300000|2021-12-31 03:45:00|4925.1|4913.1|4925.5|4913.5|4929.1|4917.1|4923.4|4911.4|81
1640922600000|2021-12-31 03:50:00|4926.5|4914.5|4927.1|4915.1|4927.5|4915.5|4921.5|4909.5|99
1640922900000|2021-12-31 03:55:00|4927|4915|4934.2|4922.2|4935.3|4923.3|4927|4915|20
1640923200000|2021-12-31 04:00:00|4934.4|4922.4|4928.4|4916.4|4935.3|4923.3|4925.7|4913.7|34
1640923500000|2021-12-31 04:05:00|4928|4916|4931.9|4919.9|4932.4|4920.4|4927.4|4915.4|3
1640923800000|2021-12-31 04:10:00|4932.4|4920.4|4929|4917|4933.9|4921.9|4929|4917|4
1640924100000|2021-12-31 04:15:00|4928.9|4916.9|4916.1|4904.1|4931.6|4919.6|4912.9|4900.9|40
1640924400000|2021-12-31 04:20:00|4916.8|4904.8|4931.5|4919.5|4932.9|4920.9|4912.5|4900.5|113
1640924700000|2021-12-31 04:25:00|4931.4|4919.4|4929.9|4917.9|4935.3|4923.3|4929|4917|144
1640932200000|2021-12-31 06:30:00|4926.5|4914.5|4937.3|4925.3|4938.8|4926.8|4926.3|4914.3|42
1640932500000|2021-12-31 06:35:00|4937.4|4925.4|4935.8|4923.8|4944.5|4932.5|4932.4|4920.4|51
1640932800000|2021-12-31 06:40:00|4935.4|4923.4|4925.9|4913.9|4935.4|4923.4|4920.4|4908.4|5
1640933100000|2021-12-31 06:45:00|4926.4|4914.4|4933.7|4921.7|4933.8|4921.8|4923.2|4911.2|3
1640933400000|2021-12-31 06:50:00|4933.8|4921.8|4933.8|4921.8|4940.4|4928.4|4931.3|4919.3|1
1640933700000|2021-12-31 06:55:00|4934.6|4922.6|4932.3|4920.3|4934.8|4922.8|4921.7|4909.7|4
1640934000000|2021-12-31 07:00:00|4930.4|4918.4|4923.8|4911.8|4932.2|4920.2|4923.8|4911.8|3
1640934300000|2021-12-31 07:05:00|4923.9|4911.9|4928.6|4916.6|4929.1|4917.1|4920.8|4908.8|1
1640934600000|2021-12-31 07:10:00|4928.1|4916.1|4931.7|4919.7|4937.1|4925.1|4928.1|4916.1|7
1640934900000|2021-12-31 07:15:00|4933.7|4921.7|4935.7|4923.7|4935.7|4923.7|4931.7|4919.7|9
1640935200000|2021-12-31 07:20:00|4933.7|4921.7|4934.1|4922.1|4936.2|4924.2|4931.7|4919.7|3
1640935500000|2021-12-31 07:25:00|4933.6|4921.6|4933.2|4921.2|4934.7|4922.7|4930.7|4918.7|61
1640935800000|2021-12-31 07:30:00|4933.3|4921.3|4928.4|4916.4|4935.1|4923.1|4928.4|4916.4|29
1640936100000|2021-12-31 07:35:00|4928.9|4916.9|4914.6|4902.6|4929.9|4917.9|4912|4900|26
1640936400000|2021-12-31 07:40:00|4914.5|4902.5|4916|4904|4916|4904|4908.6|4896.6|4
1640936700000|2021-12-31 07:45:00|4915.5|4903.5|4914.5|4902.5|4916|4904|4908.4|4896.4|28
1640937000000|2021-12-31 07:50:00|4915|4903|4913.9|4901.9|4917.4|4905.4|4912|4900|16
1640937300000|2021-12-31 07:55:00|4913.4|4901.4|4911.9|4899.9|4915.4|4903.4|4908.3|4896.3|0
1640937600000|2021-12-31 08:00:00|4911.4|4899.4|4911.4|4899.4|4914.9|4902.9|4910.9|4898.9|10
1640937900000|2021-12-31 08:05:00|4911|4899|4906.6|4894.6|4914.4|4902.4|4906.6|4894.6|18
1640938200000|2021-12-31 08:10:00|4906.5|4894.5|4920.6|4908.6|4924.6|4912.6|4906.5|4894.5|18
1640938500000|2021-12-31 08:15:00|4920.2|4908.2|4918|4906|4921|4909|4917.2|4905.2|5
1640938800000|2021-12-31 08:20:00|4917.5|4905.5|4917|4905|4919|4907|4916|4904|0
1640939100000|2021-12-31 08:25:00|4916.6|4904.6|4912.5|4900.5|4919.6|4907.6|4910.4|4898.4|21
1640939400000|2021-12-31 08:30:00|4912.1|4900.1|4915.9|4903.9|4920|4908|4911.2|4899.2|9
1640939700000|2021-12-31 08:35:00|4916.4|4904.4|4916.9|4904.9|4919.9|4907.9|4915.4|4903.4|10
1640940000000|2021-12-31 08:40:00|4917.3|4905.3|4915.4|4903.4|4918.4|4906.4|4913.4|4901.4|1
1640940300000|2021-12-31 08:45:00|4915.2|4903.2|4913.1|4901.1|4918.9|4906.9|4910.3|4898.3|45
1640940600000|2021-12-31 08:50:00|4913.5|4901.5|4917.6|4905.6|4919.1|4907.1|4911.9|4899.9|15
1640940900000|2021-12-31 08:55:00|4918|4906|4916.1|4904.1|4918.7|4906.7|4915|4903|9
1640941200000|2021-12-31 09:00:00|4915.7|4903.7|4914.1|4902.1|4916.6|4904.6|4912.9|4900.9|60
1640941500000|2021-12-31 09:05:00|4914|4902|4914|4902|4915.5|4903.5|4913.1|4901.1|78
1640941800000|2021-12-31 09:10:00|4914.4|4902.4|4919.3|4907.3|4919.9|4907.9|4914.4|4902.4|59
1640942100000|2021-12-31 09:15:00|4918.7|4906.7|4924.5|4912.5|4925|4913|4918|4906|72
1640942400000|2021-12-31 09:20:00|4924.9|4912.9|4921.1|4909.1|4927.5|4915.5|4921.1|4909.1|43
1640942700000|2021-12-31 09:25:00|4921.7|4909.7|4919.1|4907.1|4927.7|4915.7|4918.7|4906.7|39
1640943000000|2021-12-31 09:30:00|4919.2|4907.2|4923.7|4911.7|4924.6|4912.6|4918.7|4906.7|40
1640943300000|2021-12-31 09:35:00|4924.2|4912.2|4919.7|4907.7|4925.8|4913.8|4919.7|4907.7|53
1640943600000|2021-12-31 09:40:00|4920.2|4908.2|4903.6|4891.6|4921.2|4909.2|4903.6|4891.6|111
1640943900000|2021-12-31 09:45:00|4904.4|4892.4|4892.4|4880.4|4906.1|4894.1|4890.4|4878.4|132
1640944200000|2021-12-31 09:50:00|4892|4880|4887.4|4875.4|4892|4880|4878.1|4866.1|241
1640944500000|2021-12-31 09:55:00|4887.7|4875.7|4909.4|4897.4|4909.4|4897.4|4884.1|4872.1|359
1641177000000|2022-01-03 02:30:00|4908.3|4896.3|4922.6|4910.6|4932.7|4920.7|4907.1|4895.1|85
1641177300000|2022-01-03 02:35:00|4926.2|4914.2|4941.7|4929.7|4949.8|4937.8|4920.8|4908.8|111
1641177600000|2022-01-03 02:40:00|4941.4|4929.4|4950.9|4938.9|4970.1|4957.4|4938.6|4926.6|100
1641177900000|2022-01-03 02:45:00|4948.4|4936.4|4969.6|4957.6|4973.6|4961.6|4943.7|4931.7|108
1641178200000|2022-01-03 02:50:00|4969.9|4957.9|4975|4963|4988.7|4976.7|4963.1|4951.1|53
1641178500000|2022-01-03 02:55:00|4974.5|4962.5|4989.2|4977.2|4998.2|4986.2|4967.5|4955.5|83
1641178800000|2022-01-03 03:00:00|4989.5|4977.5|5014.9|5002.9|5015.3|5003.3|4987.5|4972.7|107
1641179100000|2022-01-03 03:05:00|5015.1|5003.1|5018.9|5006.9|5024.4|5012.4|5010.9|4990.9|171
1641179400000|2022-01-03 03:10:00|5019.4|5007.4|5034.2|5022.2|5034.2|5022.2|5018.7|5006.7|143
1641179700000|2022-01-03 03:15:00|5034.4|5022.4|5042.2|5030.2|5055|5043|5030.8|5010.8|118
1641180000000|2022-01-03 03:20:00|5041.4|5029.4|5021.6|5009.6|5041.4|5029.4|5020.8|5008.8|212
1641180300000|2022-01-03 03:25:00|5021.3|5009.3|5024.4|5012.4|5028|5016|5005.5|4993.5|56
1641180600000|2022-01-03 03:30:00|5024.1|5012.1|5024.4|5012.4|5024.4|5012.4|5015.6|5003.6|19
1641180900000|2022-01-03 03:35:00|5025.4|5013.4|5027.7|5015.7|5034.8|5022.8|5021.3|5009.3|1
1641181200000|2022-01-03 03:40:00|5028.1|5016.1|5037.2|5025.2|5048.9|5036.9|5028.1|5016.1|177
1641181500000|2022-01-03 03:45:00|5037.3|5025.3|5035.2|5023.2|5046.2|5034.2|5029.2|5017.2|2
1641181800000|2022-01-03 03:50:00|5033.7|5021.7|5035.1|5023.1|5040.1|5028.1|5026.5|5014.5|9
1641182100000|2022-01-03 03:55:00|5034.8|5022.8|5040.6|5028.6|5041.6|5029.6|5023.8|5011.8|3
1641182400000|2022-01-03 04:00:00|5040.3|5028.3|5036.3|5024.3|5041.4|5029.4|5035.3|5023.3|2
1641182700000|2022-01-03 04:05:00|5036.9|5024.9|5053.2|5041.2|5057.2|5045.2|5035.8|5023.8|119
1641183000000|2022-01-03 04:10:00|5052.2|5040.2|5058.7|5046.7|5058.7|5046.7|5052.2|5040.2|18
1641183300000|2022-01-03 04:15:00|5059|5047|5058.2|5046.2|5059.7|5047.7|5053.5|5041.5|4
1641183600000|2022-01-03 04:20:00|5057.7|5045.7|5058.3|5046.3|5059.6|5047.6|5054|5042|13
1641183900000|2022-01-03 04:25:00|5058.6|5046.6|5060.6|5048.6|5064.1|5052.1|5058.3|5046.3|27
1641191400000|2022-01-03 06:30:00|5051.1|5039.1|5034.8|5022.8|5056.6|5044.6|5030.4|5018.4|102
1641191700000|2022-01-03 06:35:00|5035.1|5023.1|5034.9|5022.9|5035.6|5023.6|5024.9|5012.9|49
1641192000000|2022-01-03 06:40:00|5033.9|5021.9|5036.5|5024.5|5044.2|5032.2|5032.1|5020.1|4
1641192300000|2022-01-03 06:45:00|5036.9|5024.9|5036.2|5024.2|5037.5|5025.5|5027.5|5015.5|63
1641192600000|2022-01-03 06:50:00|5033.7|5021.7|5043.5|5031.5|5046.5|5034.5|5029.5|5017.5|31
1641192900000|2022-01-03 06:55:00|5042.1|5030.1|5036.9|5024.9|5042.5|5030.5|5034|5022|9
1641193200000|2022-01-03 07:00:00|5036.6|5024.6|5040.4|5028.4|5040.4|5028.4|5030.9|5018.9|13
1641193500000|2022-01-03 07:05:00|5040.1|5028.1|5038.4|5026.4|5042.4|5030.4|5036.4|5024.4|10
1641193800000|2022-01-03 07:10:00|5038.9|5026.9|5037.8|5025.8|5039.4|5027.4|5031|5019|9
1641194100000|2022-01-03 07:15:00|5038.8|5026.8|5026.3|5014.3|5041.3|5029.3|5021.3|5009.3|12
1641194400000|2022-01-03 07:20:00|5026.7|5014.7|5028.8|5016.8|5032.1|5020.1|5020|5008|8
1641194700000|2022-01-03 07:25:00|5028.4|5016.4|5033.4|5021.4|5033.4|5021.4|5022.8|5010.8|34
1641195000000|2022-01-03 07:30:00|5033.1|5021.1|5037.2|5025.2|5042.1|5030.1|5030.1|5018.1|33
1641195300000|2022-01-03 07:35:00|5036.2|5024.2|5031|5019|5037.7|5025.7|5031|5019|5
1641195600000|2022-01-03 07:40:00|5030.9|5018.9|5032.5|5020.5|5034.8|5022.8|5027.2|5015.2|1
1641195900000|2022-01-03 07:45:00|5031.8|5019.8|5039.5|5027.5|5040.5|5028.5|5031|5019|0
1641196200000|2022-01-03 07:50:00|5038.1|5026.1|5041.3|5029.3|5042.4|5030.4|5037.4|5025.4|3
1641196500000|2022-01-03 07:55:00|5040.6|5028.6|5041.7|5029.7|5042.3|5030.3|5035.4|5023.4|12
1641196800000|2022-01-03 08:00:00|5042.2|5030.2|5046.4|5034.4|5046.7|5034.7|5038.2|5026.2|75
1641197100000|2022-01-03 08:05:00|5046.2|5034.2|5055.1|5043.1|5058.6|5046.6|5045.7|5033.7|173
1641197400000|2022-01-03 08:10:00|5055.4|5043.4|5059.9|5047.9|5061.4|5049.4|5052.2|5040.2|34
1641197700000|2022-01-03 08:15:00|5060.4|5048.4|5054.9|5042.9|5061.4|5049.4|5053.5|5041.5|6
1641198000000|2022-01-03 08:20:00|5055.9|5043.9|5043.8|5031.8|5056.4|5044.4|5042.8|5030.8|130
1641198300000|2022-01-03 08:25:00|5044|5032|5045.6|5033.6|5046|5034|5040.6|5028.6|78
1641198600000|2022-01-03 08:30:00|5046|5034|5049.3|5037.3|5053|5041|5045.8|5033.8|16
1641198900000|2022-01-03 08:35:00|5051.3|5039.3|5048.4|5036.4|5051.3|5039.3|5046.8|5034.8|6
1641199200000|2022-01-03 08:40:00|5048.9|5036.9|5044.7|5032.7|5049.2|5037.2|5041.2|5029.2|61
1641199500000|2022-01-03 08:45:00|5044.4|5032.4|5040.4|5028.4|5044.5|5032.5|5035.2|5023.2|60
1641199800000|2022-01-03 08:50:00|5040.7|5028.7|5036.8|5024.8|5043.5|5031.5|5034.2|5022.2|4
1641200100000|2022-01-03 08:55:00|5035.3|5023.3|5040.1|5028.1|5040.1|5028.1|5034.8|5022.8|0
1641200400000|2022-01-03 09:00:00|5039.8|5027.8|5046.1|5034.1|5046.6|5034.6|5039.5|5027.5|0
1641200700000|2022-01-03 09:05:00|5045.9|5033.9|5051.1|5039.1|5051.1|5039.1|5044.6|5032.6|37
1641201000000|2022-01-03 09:10:00|5050.4|5038.4|5046.2|5034.2|5053.4|5041.4|5045.7|5033.7|22
1641201300000|2022-01-03 09:15:00|5046.9|5034.9|5041|5029|5047|5035|5040.3|5028.3|43
1641201600000|2022-01-03 09:20:00|5040.3|5028.3|5041.6|5029.6|5043.7|5031.7|5040.3|5028.3|5
1641201900000|2022-01-03 09:25:00|5043.6|5031.6|5044.6|5032.6|5045|5033|5041.5|5029.5|279
1641202200000|2022-01-03 09:30:00|5044.3|5032.3|5050.2|5038.2|5051.7|5039.7|5044.1|5032.1|214
1641202500000|2022-01-03 09:35:00|5050.6|5038.6|5045.5|5033.5|5053.6|5041.6|5043.5|5031.5|0
1641202800000|2022-01-03 09:40:00|5045.2|5033.2|5046.8|5034.8|5051|5039|5045|5033|33
1641203100000|2022-01-03 09:45:00|5047.8|5035.8|5051.8|5039.8|5052.8|5040.8|5047.8|5035.8|89
1641203400000|2022-01-03 09:50:00|5050.8|5038.8|5047.8|5035.8|5053.8|5041.8|5047.3|5035.3|46
1641203700000|2022-01-03 09:55:00|5048.8|5036.8|5026.8|5014.8|5049.8|5037.8|5026.6|5014.6|409
1641263400000|2022-01-04 02:30:00|4985.4|4973.4|4990|4978|4991|4979|4969.1|4957.1|45
1641263700000|2022-01-04 02:35:00|4991.3|4979.3|5014.8|5002.8|5024.3|5012.3|4991.3|4979.3|50
1641264000000|2022-01-04 02:40:00|5015.1|5003.1|5028.9|5016.9|5033.6|5021.6|5015.1|5003.1|56
1641264300000|2022-01-04 02:45:00|5029.6|5017.6|5050.4|5038.4|5051.9|5039.9|5029.6|5017.6|22
1641264600000|2022-01-04 02:50:00|5050.6|5038.6|5037.9|5025.9|5051.4|5039.4|5036.9|5024.9|10
1641264900000|2022-01-04 02:55:00|5037.4|5025.4|5038.2|5026.2|5045.6|5033.6|5034.6|5022.6|57
1641265200000|2022-01-04 03:00:00|5037.7|5025.7|5038|5026|5043.8|5031.8|5033.2|5021.2|16
1641265500000|2022-01-04 03:05:00|5037.7|5025.7|5053.5|5041.5|5056|5044|5037.5|5025.5|10
1641265800000|2022-01-04 03:10:00|5052.6|5040.6|5042.6|5030.6|5053.1|5041.1|5037.3|5025.3|3
1641266100000|2022-01-04 03:15:00|5042.1|5030.1|5052.9|5040.9|5056.9|5044.9|5034.5|5022.5|175
1641266400000|2022-01-04 03:20:00|5052.2|5040.2|5044.5|5032.5|5052.2|5040.2|5041|5029|6
1641266700000|2022-01-04 03:25:00|5045.2|5033.2|5040.8|5028.8|5049.4|5037.4|5040.8|5028.8|13
1641267000000|2022-01-04 03:30:00|5040.7|5028.7|5043.5|5031.5|5045.8|5033.8|5039.7|5027.7|19
1641267300000|2022-01-04 03:35:00|5043.6|5031.6|5037.3|5025.3|5045.8|5033.8|5035.8|5023.8|15
1641267600000|2022-01-04 03:40:00|5037|5025|5035.9|5023.9|5040.9|5028.9|5035.9|5023.9|3
1641267900000|2022-01-04 03:45:00|5035.6|5023.6|5037.3|5025.3|5039.3|5027.3|5035.4|5023.4|16
1641268200000|2022-01-04 03:50:00|5037.2|5025.2|5041.5|5029.5|5042.6|5030.6|5036.2|5024.2|24
1641268500000|2022-01-04 03:55:00|5041|5029|5041.5|5029.5|5046.5|5034.5|5040.5|5028.5|4
1641268800000|2022-01-04 04:00:00|5042.2|5030.2|5034.2|5022.2|5042.2|5030.2|5034.2|5022.2|1
1641269100000|2022-01-04 04:05:00|5033.7|5021.7|5029.8|5017.8|5033.7|5021.7|5025.1|5013.1|39
1641269400000|2022-01-04 04:10:00|5030.5|5018.5|5034.4|5022.4|5034.8|5022.8|5030.5|5018.5|2
1641269700000|2022-01-04 04:15:00|5035.1|5023.1|5043.7|5031.7|5043.9|5031.9|5035.1|5023.1|5
1641270000000|2022-01-04 04:20:00|5042.7|5030.7|5045.2|5033.2|5047|5035|5041.2|5029.2|8
1641270300000|2022-01-04 04:25:00|5044.9|5032.9|5039.4|5027.4|5046.7|5034.7|5039.4|5027.4|1
1641277800000|2022-01-04 06:30:00|5022|5010|5040.3|5028.3|5040.8|5028.8|5022|5010|17
1641278100000|2022-01-04 06:35:00|5040.6|5028.6|5036.5|5024.5|5042.3|5030.3|5032|5020|1
1641278400000|2022-01-04 06:40:00|5036|5024|5031.3|5019.3|5038.5|5026.5|5031.3|5019.3|8
1641278700000|2022-01-04 06:45:00|5030|5018|5021.9|5009.9|5030|5018|5021.9|5009.9|63
1641279000000|2022-01-04 06:50:00|5021.5|5009.5|5023.8|5011.8|5030.5|5018.5|5019.5|5007.5|82
1641279300000|2022-01-04 06:55:00|5024|5012|5027|5015|5031|5019|5024|5012|5
1641279600000|2022-01-04 07:00:00|5027.6|5015.6|5029.1|5017.1|5030.5|5018.5|5026.8|5014.8|1
1641279900000|2022-01-04 07:05:00|5029.8|5017.8|5016.1|5004.1|5033.5|5021.5|5015.8|5003.8|4
1641280200000|2022-01-04 07:10:00|5016.3|5004.3|5013.9|5001.9|5022.5|5010.5|5012.7|5000.7|89
1641280500000|2022-01-04 07:15:00|5014.2|5002.2|5007.8|4995.8|5016|5004|5005.7|4993.7|31
1641280800000|2022-01-04 07:20:00|5008.1|4996.1|5014.4|5002.4|5015.3|5003.3|5008|4996|8
1641281100000|2022-01-04 07:25:00|5014.9|5002.9|5027.8|5015.8|5029.6|5017.6|5014.3|5002.3|50
1641281400000|2022-01-04 07:30:00|5028.2|5016.2|5034.3|5022.3|5034.3|5022.3|5027.8|5015.8|2
1641281700000|2022-01-04 07:35:00|5034|5022|5047.3|5035.3|5048.3|5036.3|5033.3|5021.3|19
1641282000000|2022-01-04 07:40:00|5046.8|5034.8|5036.1|5024.1|5046.8|5034.8|5030.3|5018.3|30
1641282300000|2022-01-04 07:45:00|5036.5|5024.5|5038.1|5026.1|5041.6|5029.6|5032.6|5020.6|2
1641282600000|2022-01-04 07:50:00|5039.1|5027.1|5047.9|5035.9|5052.7|5040.7|5038.6|5026.6|13
1641282900000|2022-01-04 07:55:00|5046.9|5034.9|5043.8|5031.8|5052.7|5040.7|5042.2|5030.2|1
1641283200000|2022-01-04 08:00:00|5044.2|5032.2|5040|5028|5045.3|5033.3|5039.8|5027.8|1
1641283500000|2022-01-04 08:05:00|5040.3|5028.3|5045.8|5033.8|5047.8|5035.8|5040.3|5028.3|0
1641283800000|2022-01-04 08:10:00|5046.5|5034.5|5040.1|5028.1|5048.8|5036.8|5039.8|5027.8|6
1641284100000|2022-01-04 08:15:00|5040.3|5028.3|5050.4|5038.4|5052.2|5040.2|5040.3|5028.3|31
1641284400000|2022-01-04 08:20:00|5051|5039|5069.4|5057.4|5071.7|5059.7|5048.5|5036.5|116
1641284700000|2022-01-04 08:25:00|5070.4|5058.4|5069.1|5057.1|5072.1|5060.1|5063.7|5051.7|138
1641285000000|2022-01-04 08:30:00|5069.2|5057.2|5084.7|5072.7|5085.4|5073.4|5062.6|5050.6|102
1641285300000|2022-01-04 08:35:00|5084.9|5072.9|5077.9|5065.9|5088.2|5076.2|5077|5065|47
1641285600000|2022-01-04 08:40:00|5078.2|5066.2|5079.8|5067.8|5081.4|5069.4|5077.7|5065.7|74
1641285900000|2022-01-04 08:45:00|5079.4|5067.4|5079.2|5067.2|5081.3|5069.3|5079.2|5067.2|5
1641286200000|2022-01-04 08:50:00|5079.4|5067.4|5081.6|5069.6|5083.2|5071.2|5078.6|5066.6|54
1641286500000|2022-01-04 08:55:00|5081.7|5069.7|5079.2|5067.2|5085.1|5073.1|5078.4|5066.4|93
1641286800000|2022-01-04 09:00:00|5079.4|5067.4|5081.5|5069.5|5081.7|5069.7|5077.9|5065.9|12
1641287100000|2022-01-04 09:05:00|5081.2|5069.2|5081.9|5069.9|5081.9|5069.9|5077.8|5065.8|14
1641287400000|2022-01-04 09:10:00|5081.7|5069.7|5085.8|5073.8|5085.9|5073.9|5081.7|5069.7|84
1641287700000|2022-01-04 09:15:00|5085.5|5073.5|5083.8|5071.8|5090.2|5078.2|5083.5|5071.5|48
1641288000000|2022-01-04 09:20:00|5083.5|5071.5|5084.9|5072.9|5085.4|5073.4|5080.5|5068.5|22
1641288300000|2022-01-04 09:25:00|5084.8|5072.8|5076.6|5064.6|5085.4|5073.4|5075.7|5063.7|92
1641288600000|2022-01-04 09:30:00|5076.4|5064.4|5068.4|5056.4|5076.6|5064.6|5065|5053|106
1641288900000|2022-01-04 09:35:00|5067.7|5055.7|5064.2|5052.2|5071|5059|5054|5042|58
1641289200000|2022-01-04 09:40:00|5065.2|5053.2|5052.3|5040.3|5066.7|5054.7|5048.7|5036.7|219
1641289500000|2022-01-04 09:45:00|5052.6|5040.6|5075.3|5063.3|5077.3|5065.3|5051.7|5039.7|269
1641289800000|2022-01-04 09:50:00|5074.3|5062.3|5077.9|5065.9|5077.9|5065.9|5070.9|5058.9|71
1641290100000|2022-01-04 09:55:00|5076.9|5064.9|5078.6|5066.6|5085.1|5073.1|5072.6|5060.6|323
1641349800000|2022-01-05 02:30:00|5130.4|5118.4|5136.2|5124.2|5137.9|5125.9|5114.2|5102.2|111
1641350100000|2022-01-05 02:35:00|5136.7|5124.7|5113.5|5101.5|5136.7|5124.7|5112.5|5100.5|17
1641350400000|2022-01-05 02:40:00|5113.1|5101.1|5115.8|5103.8|5123.6|5111.6|5111.5|5099.5|55
1641350700000|2022-01-05 02:45:00|5115.6|5103.6|5121.3|5109.3|5130.9|5118.9|5115.6|5103.6|68
1641351000000|2022-01-05 02:50:00|5121.1|5109.1|5130.3|5118.3|5140|5128|5119.3|5107.3|68
1641351300000|2022-01-05 02:55:00|5131.3|5119.3|5128.1|5116.1|5132.4|5120.4|5123.5|5111.5|113
1641351600000|2022-01-05 03:00:00|5128.4|5116.4|5129.5|5117.5|5141.7|5129.7|5127|5115|32
1641351900000|2022-01-05 03:05:00|5128.3|5116.3|5123.9|5111.9|5134.8|5122.8|5122.2|5110.2|25
1641352200000|2022-01-05 03:10:00|5123.4|5111.4|5124|5112|5125.4|5113.4|5116.7|5104.7|12
1641352500000|2022-01-05 03:15:00|5123.5|5111.5|5122.2|5110.2|5127|5115|5118.2|5106.2|28
1641352800000|2022-01-05 03:20:00|5121.9|5109.9|5122.6|5110.6|5127.2|5115.2|5121.3|5109.3|7
1641353100000|2022-01-05 03:25:00|5122.9|5110.9|5124.1|5112.1|5126.6|5114.6|5121.6|5109.6|2
1641353400000|2022-01-05 03:30:00|5124.4|5112.4|5123.1|5111.1|5126.6|5114.6|5123.1|5111.1|15
1641353700000|2022-01-05 03:35:00|5123.6|5111.6|5130.2|5118.2|5135.2|5123.2|5122.7|5110.7|17
1641354000000|2022-01-05 03:40:00|5130.5|5118.5|5138.8|5126.8|5146.1|5134.1|5130|5118|10
1641354300000|2022-01-05 03:45:00|5139.2|5127.2|5146.3|5134.3|5146.3|5134.3|5135.8|5123.8|25
1641354600000|2022-01-05 03:50:00|5145.8|5133.8|5141.1|5129.1|5153.1|5141.1|5141.1|5129.1|16
1641354900000|2022-01-05 03:55:00|5142.1|5130.1|5142.4|5130.4|5142.8|5130.8|5141.7|5129.7|10
1641355200000|2022-01-05 04:00:00|5141.9|5129.9|5142|5130|5146.7|5134.7|5140.9|5128.9|3
1641355500000|2022-01-05 04:05:00|5141.5|5129.5|5137.9|5125.9|5142.9|5130.9|5137.4|5125.4|3
1641355800000|2022-01-05 04:10:00|5138.4|5126.4|5129.2|5117.2|5138.7|5126.7|5126.3|5114.3|2
1641356100000|2022-01-05 04:15:00|5129|5117|5132|5120|5132.5|5120.5|5128.2|5116.2|4
1641356400000|2022-01-05 04:20:00|5131.8|5119.8|5129|5117|5132|5120|5127.3|5115.3|0
1641356700000|2022-01-05 04:25:00|5127.8|5115.8|5140.1|5128.1|5140.1|5128.1|5126.7|5114.7|26
1641364200000|2022-01-05 06:30:00|5138.6|5126.6|5134.1|5122.1|5140.2|5128.2|5126.6|5114.6|12
1641364500000|2022-01-05 06:35:00|5133.5|5121.5|5120.2|5108.2|5134.1|5122.1|5119.3|5107.3|190
1641364800000|2022-01-05 06:40:00|5119.8|5107.8|5113.9|5101.9|5120.5|5108.5|5111.3|5099.3|61
1641365100000|2022-01-05 06:45:00|5113.6|5101.6|5120.1|5108.1|5125.4|5113.4|5113.4|5101.4|19
1641365400000|2022-01-05 06:50:00|5119.9|5107.9|5118.6|5106.6|5125.9|5113.9|5116.4|5104.4|0
1641365700000|2022-01-05 06:55:00|5118.9|5106.9|5122.4|5110.4|5124.6|5112.6|5118.9|5106.9|0
1641366000000|2022-01-05 07:00:00|5122.2|5110.2|5117.2|5105.2|5122.7|5110.7|5116.5|5104.5|0
1641366300000|2022-01-05 07:05:00|5116.7|5104.7|5122|5110|5124|5112|5115.5|5103.5|1
1641366600000|2022-01-05 07:10:00|5121.5|5109.5|5124|5112|5124.5|5112.5|5121|5109|3
1641366900000|2022-01-05 07:15:00|5123|5111|5122.8|5110.8|5124.8|5112.8|5121.8|5109.8|1
1641367200000|2022-01-05 07:20:00|5123.1|5111.1|5123.8|5111.8|5132.9|5120.9|5123.1|5111.1|6
1641367500000|2022-01-05 07:25:00|5124.3|5112.3|5123.3|5111.3|5127.3|5115.3|5123.3|5111.3|6
1641367800000|2022-01-05 07:30:00|5122.8|5110.8|5121.5|5109.5|5125.2|5113.2|5120.2|5108.2|16
1641368100000|2022-01-05 07:35:00|5122.5|5110.5|5124.4|5112.4|5124.4|5112.4|5119.4|5107.4|25
1641368400000|2022-01-05 07:40:00|5123.8|5111.8|5123.8|5111.8|5125.8|5113.8|5116.8|5104.8|36
1641368700000|2022-01-05 07:45:00|5123.2|5111.2|5129.3|5117.3|5130|5118|5122|5110|6
1641369000000|2022-01-05 07:50:00|5129|5117|5133.5|5121.5|5134.2|5122.2|5127.6|5115.6|38
1641369300000|2022-01-05 07:55:00|5133.9|5121.9|5135.3|5123.3|5136.5|5124.5|5133.4|5121.4|40
1641369600000|2022-01-05 08:00:00|5135.6|5123.6|5138.4|5126.4|5141.3|5129.3|5131.5|5119.5|27
1641369900000|2022-01-05 08:05:00|5138.7|5126.7|5138.7|5126.7|5139.6|5127.6|5130.6|5118.6|3
1641370200000|2022-01-05 08:10:00|5138.9|5126.9|5136.7|5124.7|5139.2|5127.2|5132.3|5120.3|0
1641370500000|2022-01-05 08:15:00|5137|5125|5148.4|5136.4|5149.4|5137.4|5136.2|5124.2|16
1641370800000|2022-01-05 08:20:00|5147.8|5135.8|5147.4|5135.4|5149.3|5137.3|5146.2|5134.2|2
1641371100000|2022-01-05 08:25:00|5147.7|5135.7|5151.4|5139.4|5154.5|5142.5|5146.2|5134.2|64
1641371400000|2022-01-05 08:30:00|5151.7|5139.7|5154.4|5142.4|5156.4|5144.4|5151.4|5139.4|7
1641371700000|2022-01-05 08:35:00|5154.6|5142.6|5153.2|5141.2|5155.8|5143.8|5153.2|5141.2|5
1641372000000|2022-01-05 08:40:00|5153.5|5141.5|5154.5|5142.5|5154.5|5142.5|5151.8|5139.8|8
1641372300000|2022-01-05 08:45:00|5154.4|5142.4|5153.1|5141.1|5155|5143|5152.1|5140.1|30
1641372600000|2022-01-05 08:50:00|5152.7|5140.7|5162.8|5150.8|5164.2|5152.2|5151.4|5139.4|28
1641372900000|2022-01-05 08:55:00|5163.3|5151.3|5168.1|5156.1|5168.6|5156.6|5160.8|5148.8|32
1641373200000|2022-01-05 09:00:00|5168.6|5156.6|5173|5161|5173|5161|5168.1|5156.1|1
1641373500000|2022-01-05 09:05:00|5172|5160|5169|5157|5172|5160|5169|5157|3
1641373800000|2022-01-05 09:10:00|5169.2|5157.2|5181.7|5169.7|5182.2|5170.2|5169|5157|15
1641374100000|2022-01-05 09:15:00|5181.1|5169.1|5178.5|5166.5|5181.3|5169.3|5176|5164|18
1641374400000|2022-01-05 09:20:00|5177.7|5165.7|5179.6|5167.6|5181|5169|5177.7|5165.7|4
1641374700000|2022-01-05 09:25:00|5179.1|5167.1|5178.9|5166.9|5180.3|5168.3|5175.6|5163.6|9
1641375000000|2022-01-05 09:30:00|5178.7|5166.7|5180.3|5168.3|5180.3|5168.3|5177.6|5165.6|13
1641375300000|2022-01-05 09:35:00|5181|5169|5193.5|5181.5|5198.5|5186.5|5181|5169|21
1641375600000|2022-01-05 09:40:00|5193.3|5181.3|5194|5182|5203.8|5191.8|5189.5|5177.5|111
1641375900000|2022-01-05 09:45:00|5194.3|5182.3|5192|5180|5197.2|5185.2|5180.4|5168.4|23
1641376200000|2022-01-05 09:50:00|5191.5|5179.5|5185.4|5173.4|5193|5181|5182.4|5170.4|20
1641376500000|2022-01-05 09:55:00|5186.4|5174.4|5198.6|5186.6|5201.9|5189.1|5185.3|5173.3|81
1641436200000|2022-01-06 02:30:00|5129.2|5117.2|5143.6|5131.6|5146.8|5134.8|5116.6|5104.6|68
1641436500000|2022-01-06 02:35:00|5144.1|5132.1|5134.3|5122.3|5148.4|5136.4|5133.3|5121.3|48
1641436800000|2022-01-06 02:40:00|5133.8|5121.8|5121.9|5109.9|5135.7|5123.7|5121|5109|111
1641437100000|2022-01-06 02:45:00|5122.3|5110.3|5121|5109|5124.1|5112.1|5117.4|5105.4|79
1641437400000|2022-01-06 02:50:00|5121.2|5109.2|5110.5|5098.5|5124.5|5112.5|5109.6|5097.6|80
1641437700000|2022-01-06 02:55:00|5110.9|5098.9|5117.2|5105.2|5117.5|5105.5|5107|5095|88
1641438000000|2022-01-06 03:00:00|5117|5105|5116.9|5104.9|5118.2|5106.2|5109|5097|20
1641438300000|2022-01-06 03:05:00|5117.4|5105.4|5115.8|5103.8|5118.2|5106.2|5113.2|5101.2|64
1641438600000|2022-01-06 03:10:00|5115.3|5103.3|5111.8|5099.8|5115.8|5103.8|5109|5097|39
1641438900000|2022-01-06 03:15:00|5111.3|5099.3|5109.7|5097.7|5111.8|5099.8|5108.7|5096.7|33
1641439200000|2022-01-06 03:20:00|5110|5098|5110.8|5098.8|5113.9|5101.9|5106.1|5094.1|114
1641439500000|2022-01-06 03:25:00|5110.5|5098.5|5112.8|5100.8|5114.7|5102.7|5109.3|5097.3|1
1641439800000|2022-01-06 03:30:00|5112.5|5100.5|5115.1|5103.1|5116.5|5104.5|5111.8|5099.8|32
1641440100000|2022-01-06 03:35:00|5114.8|5102.8|5115.3|5103.3|5116.5|5104.5|5111.4|5099.4|27
1641440400000|2022-01-06 03:40:00|5114.8|5102.8|5107|5095|5115.3|5103.3|5106.8|5094.8|20
1641440700000|2022-01-06 03:45:00|5106.8|5094.8|5079.3|5067.3|5107|5095|5078.5|5066.5|43
1641441000000|2022-01-06 03:50:00|5079|5067|5083.8|5071.8|5084.3|5072.3|5075.7|5063.7|20
1641441300000|2022-01-06 03:55:00|5084.3|5072.3|5093.9|5081.9|5094.9|5082.9|5081.5|5069.5|2
1641441600000|2022-01-06 04:00:00|5094.2|5082.2|5093.8|5081.8|5096.4|5084.4|5088.4|5076.4|7
1641441900000|2022-01-06 04:05:00|5093.6|5081.6|5102.7|5090.7|5106.9|5094.9|5093.6|5081.6|11
1641442200000|2022-01-06 04:10:00|5102.4|5090.4|5094.3|5082.3|5102.7|5090.7|5093.3|5081.3|3
1641442500000|2022-01-06 04:15:00|5094.1|5082.1|5093.6|5081.6|5098.4|5086.4|5092.6|5080.6|2
1641442800000|2022-01-06 04:20:00|5094.1|5082.1|5100.4|5088.4|5100.7|5088.7|5092|5080|3
1641443100000|2022-01-06 04:25:00|5100.2|5088.2|5109.7|5097.7|5114.1|5102.1|5100.2|5088.2|11
1641450600000|2022-01-06 06:30:00|5112.8|5100.8|5113.5|5101.5|5117.5|5105.5|5106.6|5094.6|31
1641450900000|2022-01-06 06:35:00|5113|5101|5101.7|5089.7|5113|5101|5096.2|5084.2|0
1641451200000|2022-01-06 06:40:00|5102|5090|5103.8|5091.8|5104.2|5092.2|5099.4|5087.4|7
1641451500000|2022-01-06 06:45:00|5104.1|5092.1|5102.2|5090.2|5107.3|5095.3|5095.7|5083.7|6
1641451800000|2022-01-06 06:50:00|5102.7|5090.7|5113.1|5101.1|5117.1|5105.1|5101.5|5089.5|11
1641452100000|2022-01-06 06:55:00|5112.9|5100.9|5118.5|5106.5|5119.7|5107.7|5110.8|5098.8|43
1641452400000|2022-01-06 07:00:00|5118|5106|5120.7|5108.7|5122.1|5110.1|5114.5|5102.5|23
1641452700000|2022-01-06 07:05:00|5120.1|5108.1|5118.1|5106.1|5120.1|5108.1|5113.7|5101.7|5
1641453000000|2022-01-06 07:10:00|5116.9|5104.9|5121.2|5109.2|5121.2|5109.2|5114|5102|22
1641453300000|2022-01-06 07:15:00|5121.4|5109.4|5114.8|5102.8|5121.4|5109.4|5113.8|5101.8|10
1641453600000|2022-01-06 07:20:00|5115.3|5103.3|5119.2|5107.2|5120.2|5108.2|5115.3|5103.3|0
1641453900000|2022-01-06 07:25:00|5119.5|5107.5|5116.3|5104.3|5120.7|5108.7|5116.3|5104.3|12
1641454200000|2022-01-06 07:30:00|5116.6|5104.6|5111.8|5099.8|5116.8|5104.8|5108|5096|4
1641454500000|2022-01-06 07:35:00|5111.3|5099.3|5114.5|5102.5|5117.5|5105.5|5110.3|5098.3|188
1641454800000|2022-01-06 07:40:00|5114|5102|5113.5|5101.5|5117.5|5105.5|5112.2|5100.2|56
1641455100000|2022-01-06 07:45:00|5113.3|5101.3|5105|5093|5113.3|5101.3|5100.8|5088.8|8
1641455400000|2022-01-06 07:50:00|5105.2|5093.2|5105.7|5093.7|5108.3|5096.3|5101.2|5089.2|83
1641455700000|2022-01-06 07:55:00|5105.5|5093.5|5102.4|5090.4|5105.5|5093.5|5098|5086|7
1641456000000|2022-01-06 08:00:00|5101.9|5089.9|5113.1|5101.1|5113.1|5101.1|5101.1|5089.1|6
1641456300000|2022-01-06 08:05:00|5112.6|5100.6|5126.4|5114.4|5126.8|5114.8|5111.1|5099.1|9
1641456600000|2022-01-06 08:10:00|5125.9|5113.9|5115.1|5103.1|5127.4|5115.4|5114.4|5102.4|11
1641456900000|2022-01-06 08:15:00|5115.4|5103.4|5119.8|5107.8|5121.8|5109.8|5115.4|5103.4|15
1641457200000|2022-01-06 08:20:00|5120.1|5108.1|5120.6|5108.6|5123.6|5111.6|5116.6|5104.6|0
1641457500000|2022-01-06 08:25:00|5121.6|5109.6|5124.6|5112.6|5125.6|5113.6|5119|5107|0
1641457800000|2022-01-06 08:30:00|5123.6|5111.6|5128.7|5116.7|5129.2|5117.2|5121.5|5107.2|2
1641458100000|2022-01-06 08:35:00|5128|5116|5133.3|5121.3|5136.2|5124.2|5120.5|5108.5|52
1641458400000|2022-01-06 08:40:00|5132.8|5120.8|5127.2|5115.2|5134|5122|5127.2|5115.2|34
1641458700000|2022-01-06 08:45:00|5128.3|5116.3|5142.2|5130.2|5142.2|5130.2|5128.3|5116.3|52
1641459000000|2022-01-06 08:50:00|5141.7|5129.7|5143.1|5131.1|5145.4|5133.4|5137.4|5125.4|20
1641459300000|2022-01-06 08:55:00|5143.4|5131.4|5143.9|5131.9|5148.1|5136.1|5143.1|5131.1|4
1641459600000|2022-01-06 09:00:00|5144.2|5132.2|5149.4|5137.4|5149.4|5137.4|5142.8|5130.8|118
1641459900000|2022-01-06 09:05:00|5150.5|5138.5|5145.2|5133.2|5151.4|5139.4|5145.2|5133.2|47
1641460200000|2022-01-06 09:10:00|5145.8|5133.8|5156.2|5144.2|5157.2|5145.2|5145.8|5133.8|23
1641460500000|2022-01-06 09:15:00|5156.5|5144.5|5153.7|5141.7|5160.2|5148.2|5150.2|5138.2|37
1641460800000|2022-01-06 09:20:00|5153.2|5141.2|5156.6|5144.6|5157.7|5145.7|5151.4|5139.4|74
1641461100000|2022-01-06 09:25:00|5157.6|5145.6|5165.3|5153.3|5168.3|5156.3|5156.7|5144.7|47
1641461400000|2022-01-06 09:30:00|5165.5|5153.5|5169.8|5157.8|5170|5158|5165.3|5147.2|67
1641461700000|2022-01-06 09:35:00|5170.2|5158.2|5173.2|5161.2|5173.2|5161.2|5169.2|5157.2|76
1641462000000|2022-01-06 09:40:00|5173.5|5161.5|5175.2|5163.2|5185.4|5173.4|5169.6|5157.6|192
1641462300000|2022-01-06 09:45:00|5176.2|5164.2|5145.8|5133.8|5176.6|5164.6|5144.8|5132.8|40
1641462600000|2022-01-06 09:50:00|5145.3|5133.3|5146|5134|5148.2|5136.2|5139|5127|208
1641462900000|2022-01-06 09:55:00|5146.6|5134.6|5134.2|5122.2|5148|5136|5133.2|5121.2|154
1641522600000|2022-01-07 02:30:00|5143.2|5131.2|5140.2|5128.2|5149.7|5137.7|5134.2|5122.2|5
1641522900000|2022-01-07 02:35:00|5139.9|5127.9|5166.9|5154.9|5166.9|5154.9|5137.4|5125.4|11
1641523200000|2022-01-07 02:40:00|5167.1|5155.1|5161.4|5149.4|5185.4|5171.8|5160.9|5148.9|6
1641523500000|2022-01-07 02:45:00|5159.9|5147.9|5168.7|5156.7|5168.7|5156.7|5158.5|5146.5|49
1641523800000|2022-01-07 02:50:00|5169.7|5157.7|5166|5154|5170.3|5158.3|5164|5152|20
1641524100000|2022-01-07 02:55:00|5165.8|5153.8|5171.2|5159.2|5172.8|5160.8|5164|5152|5
1641524400000|2022-01-07 03:00:00|5171.7|5159.7|5118.6|5106.6|5173.5|5161.5|5118.3|5106.3|255
1641524700000|2022-01-07 03:05:00|5118.1|5106.1|5140.6|5128.6|5145.8|5133.8|5118.1|5106.1|9
1641525000000|2022-01-07 03:10:00|5141.1|5129.1|5141|5129|5148.9|5136.9|5138.6|5126.6|9
1641525300000|2022-01-07 03:15:00|5142|5130|5129.8|5117.8|5145|5133|5125.4|5113.4|56
1641525600000|2022-01-07 03:20:00|5129.5|5117.5|5139.5|5127.5|5142.5|5130.5|5128.3|5116.3|7
1641525900000|2022-01-07 03:25:00|5139.2|5127.2|5155.7|5143.7|5156.4|5144.4|5137.2|5125.2|9
1641526200000|2022-01-07 03:30:00|5156|5144|5157|5145|5163|5151|5152.7|5140.7|2
1641526500000|2022-01-07 03:35:00|5157.5|5145.5|5153.4|5141.4|5157.9|5145.9|5149.4|5137.4|1
1641526800000|2022-01-07 03:40:00|5152.2|5140.2|5150.6|5138.6|5152.4|5140.4|5144.1|5132.1|0
1641527100000|2022-01-07 03:45:00|5150.3|5138.3|5151.9|5139.9|5155.9|5143.9|5150.1|5138.1|0
1641527400000|2022-01-07 03:50:00|5150.8|5138.8|5152.2|5140.2|5155.9|5143.9|5147.6|5135.6|10
1641527700000|2022-01-07 03:55:00|5152.5|5140.5|5147.2|5135.2|5153.2|5141.2|5146.9|5134.9|4
1641528000000|2022-01-07 04:00:00|5146.3|5134.3|5146.5|5134.5|5147.9|5135.9|5139.8|5127.8|5
1641528300000|2022-01-07 04:05:00|5146.8|5134.8|5149.5|5137.5|5151.3|5139.3|5146.5|5134.5|0
1641528600000|2022-01-07 04:10:00|5149|5137|5149.5|5137.5|5149.5|5137.5|5149|5137|0
1641528900000|2022-01-07 04:15:00|5149.2|5137.2|5146.7|5134.7|5149.2|5137.2|5143.7|5131.7|0
1641529200000|2022-01-07 04:20:00|5146.4|5134.4|5144.6|5132.6|5146.4|5134.4|5140.6|5128.6|0
1641529500000|2022-01-07 04:25:00|5144.1|5132.1|5144.1|5132.1|5146.6|5134.6|5144.1|5132.1|1
1641537000000|2022-01-07 06:30:00|5144.2|5132.2|5129.9|5117.9|5146|5134|5127.7|5115.7|10
1641537300000|2022-01-07 06:35:00|5130.2|5118.2|5120.4|5108.4|5134.7|5122.7|5119.4|5107.4|162
1641537600000|2022-01-07 06:40:00|5120.6|5108.6|5131.8|5119.8|5135.3|5123.3|5119.1|5107.1|41
1641537900000|2022-01-07 06:45:00|5131.5|5119.5|5133.3|5121.3|5134.3|5122.3|5128.3|5116.3|7
1641538200000|2022-01-07 06:50:00|5134|5122|5127.7|5115.7|5134|5122|5124|5112|11
1641538500000|2022-01-07 06:55:00|5126.7|5114.7|5124.1|5112.1|5130.6|5118.6|5123.8|5111.8|336
1641538800000|2022-01-07 07:00:00|5124.3|5112.3|5126.8|5114.8|5126.8|5114.8|5122.1|5110.1|4
1641539100000|2022-01-07 07:05:00|5127.4|5115.4|5123.1|5111.1|5132.3|5120.3|5122.8|5110.8|15
1641539400000|2022-01-07 07:10:00|5122.8|5110.8|5117.5|5105.5|5125.5|5113.5|5116.9|5104.9|21
1641539700000|2022-01-07 07:15:00|5117|5105|5115.2|5103.2|5118.9|5106.9|5114.5|5102.5|92
1641540000000|2022-01-07 07:20:00|5114.2|5102.2|5112.1|5100.1|5114.2|5102.2|5106|5094|70
1641540300000|2022-01-07 07:25:00|5111.9|5099.9|5108.2|5096.2|5112.1|5100.1|5102.6|5090.6|31
1641540600000|2022-01-07 07:30:00|5107.9|5095.9|5103.1|5091.1|5108.4|5096.4|5102.8|5090.8|4
1641540900000|2022-01-07 07:35:00|5103.4|5091.4|5102.9|5090.9|5105.9|5093.9|5100.2|5088.2|20
1641541200000|2022-01-07 07:40:00|5102.4|5090.4|5107.4|5095.4|5108.9|5096.9|5101.9|5089.9|0
1641541500000|2022-01-07 07:45:00|5107.6|5095.6|5107.6|5095.6|5111.1|5099.1|5102.9|5090.9|1
1641541800000|2022-01-07 07:50:00|5107.1|5095.1|5108.6|5096.6|5110.6|5098.6|5106.1|5094.1|0
1641542100000|2022-01-07 07:55:00|5108.3|5096.3|5114|5102|5114.5|5102.5|5106.6|5094.6|10
1641542400000|2022-01-07 08:00:00|5114.3|5102.3|5127.8|5115.8|5129.8|5117.8|5111.8|5099.8|10
1641542700000|2022-01-07 08:05:00|5129.3|5117.3|5131|5119|5137.7|5125.7|5122.8|5110.8|1
1641543000000|2022-01-07 08:10:00|5130.7|5118.7|5130.7|5118.7|5135|5123|5129.7|5117.7|6
1641543300000|2022-01-07 08:15:00|5131|5119|5112.2|5100.2|5131|5119|5111.9|5099.9|12
1641543600000|2022-01-07 08:20:00|5111.1|5099.1|5101.7|5089.7|5116.9|5104.9|5101.7|5089.7|40
1641543900000|2022-01-07 08:25:00|5101.2|5089.2|5105.2|5093.2|5109.4|5097.4|5099.2|5087.2|10
1641544200000|2022-01-07 08:30:00|5105.7|5093.7|5100.3|5088.3|5105.7|5093.7|5098.1|5086.1|73
1641544500000|2022-01-07 08:35:00|5100.5|5088.5|5106.8|5094.8|5116.8|5104.8|5100.5|5088.5|26
1641544800000|2022-01-07 08:40:00|5105.8|5093.8|5112.3|5100.3|5113.3|5101.3|5105.3|5093.3|45
1641545100000|2022-01-07 08:45:00|5111.8|5099.8|5111.2|5099.2|5113.7|5101.7|5107.2|5095.2|10
1641545400000|2022-01-07 08:50:00|5110.9|5098.9|5108|5096|5114|5102|5103.7|5091.7|10
1641545700000|2022-01-07 08:55:00|5108.9|5096.9|5106.9|5094.9|5112|5100|5104.7|5092.7|26
1641546000000|2022-01-07 09:00:00|5107.7|5095.7|5106.7|5094.7|5109.4|5097.4|5102.7|5090.7|62
1641546300000|2022-01-07 09:05:00|5107|5095|5116.2|5104.2|5117.7|5105.7|5104.2|5092.2|8
1641546600000|2022-01-07 09:10:00|5116.4|5104.4|5117.6|5105.6|5124.2|5112.2|5111.9|5099.9|51
1641546900000|2022-01-07 09:15:00|5118.1|5106.1|5121.8|5109.8|5122.3|5110.3|5116.1|5104.1|1
1641547200000|2022-01-07 09:20:00|5122.1|5110.1|5118.6|5106.6|5125.4|5113.4|5117.3|5105.3|27
1641547500000|2022-01-07 09:25:00|5119.1|5107.1|5126|5114|5128.5|5116.5|5118.1|5106.1|7
1641547800000|2022-01-07 09:30:00|5125.5|5113.5|5127.5|5115.5|5128.5|5116.5|5122|5110|1
1641548100000|2022-01-07 09:35:00|5127.8|5115.8|5119.5|5107.5|5128.5|5116.5|5119.5|5107.5|7
1641548400000|2022-01-07 09:40:00|5120.5|5108.5|5128.7|5116.7|5129.2|5117.2|5119.5|5107.5|20
1641548700000|2022-01-07 09:45:00|5129.2|5117.2|5119.3|5107.3|5133.4|5121.4|5118.3|5106.3|160
1641549000000|2022-01-07 09:50:00|5118.8|5106.8|5123.6|5111.6|5127.6|5115.6|5118.8|5106.8|48
1641549300000|2022-01-07 09:55:00|5122.1|5110.1|5129.3|5117.3|5129.3|5117.3|5112.3|5100.3|45
1641781800000|2022-01-10 02:30:00|5106.3|5094.3|5091.6|5079.6|5108.8|5096.8|5083.1|5071.1|70
1641782100000|2022-01-10 02:35:00|5089.8|5077.8|5105.1|5093.1|5107.9|5095.9|5084.1|5072.1|65
1641782400000|2022-01-10 02:40:00|5104.9|5092.9|5106|5094|5110.1|5098.1|5096.3|5084.3|9
1641782700000|2022-01-10 02:45:00|5106.5|5094.5|5097|5085|5106.5|5094.5|5097|5085|1
1641783000000|2022-01-10 02:50:00|5095.8|5083.8|5091.7|5079.7|5096.5|5084.5|5087|5075|5
1641783300000|2022-01-10 02:55:00|5092.5|5080.5|5093|5081|5100.7|5088.7|5089.7|5077.7|7
1641783600000|2022-01-10 03:00:00|5092.8|5080.8|5091|5079|5093.2|5081.2|5083.2|5071.2|1
1641783900000|2022-01-10 03:05:00|5090.7|5078.7|5083.9|5071.9|5094.5|5082.5|5082.7|5070.7|10
1641784200000|2022-01-10 03:10:00|5084.2|5072.2|5088.9|5076.9|5092.2|5080.2|5082.7|5070.7|10
1641784500000|2022-01-10 03:15:00|5089.7|5077.7|5089.7|5077.7|5102.1|5090.1|5088.7|5076.7|29
1641784800000|2022-01-10 03:20:00|5089.9|5077.9|5091.6|5079.6|5096.9|5084.9|5088.9|5076.9|91
1641785100000|2022-01-10 03:25:00|5091.1|5079.1|5092.3|5080.3|5094.6|5082.6|5088.3|5076.3|35
1641785400000|2022-01-10 03:30:00|5091.9|5079.9|5089.1|5077.1|5091.9|5079.9|5087.1|5075.1|33
1641785700000|2022-01-10 03:35:00|5089.3|5077.3|5087.3|5075.3|5090.3|5078.3|5087.3|5075.3|4
1641786000000|2022-01-10 03:40:00|5087.6|5075.6|5092.3|5080.3|5093|5081|5087.6|5075.6|20
1641786300000|2022-01-10 03:45:00|5091.5|5079.5|5095|5083|5097.7|5085.7|5090|5078|8
1641786600000|2022-01-10 03:50:00|5095.2|5083.2|5095.2|5083.2|5096.2|5084.2|5093.7|5081.7|10
1641786900000|2022-01-10 03:55:00|5094.9|5082.9|5099.7|5087.7|5102.7|5090.7|5094.2|5082.2|17
1641787200000|2022-01-10 04:00:00|5099.4|5087.4|5097.4|5085.4|5100.9|5088.9|5096.6|5084.6|0
1641787500000|2022-01-10 04:05:00|5097.9|5085.9|5100.4|5088.4|5100.7|5088.7|5097.9|5085.9|1
1641787800000|2022-01-10 04:10:00|5100.8|5088.8|5103.1|5091.1|5103.9|5091.9|5098.9|5086.9|51
1641788100000|2022-01-10 04:15:00|5103.4|5091.4|5103.8|5091.8|5104.1|5092.1|5102.6|5090.6|2
1641788400000|2022-01-10 04:20:00|5104.3|5092.3|5102.1|5090.1|5104.3|5092.3|5102.1|5090.1|1
1641788700000|2022-01-10 04:25:00|5101.8|5089.8|5097.3|5085.3|5102.6|5090.6|5093.8|5081.8|52
1641796200000|2022-01-10 06:30:00|5161.9|5149.9|5202.2|5190.2|5203.5|5191.5|5161.9|5149.9|148
1641796500000|2022-01-10 06:35:00|5202|5190|5223.4|5211.4|5232.2|5220.2|5202|5190|96
1641796800000|2022-01-10 06:40:00|5224.2|5212.2|5210.1|5198.1|5227.7|5215.7|5209.4|5197.4|46
1641797100000|2022-01-10 06:45:00|5210.4|5198.4|5202.9|5190.9|5210.6|5198.6|5200.2|5188.2|11
1641797400000|2022-01-10 06:50:00|5202.6|5190.6|5206|5194|5206|5194|5198.6|5186.6|41
1641797700000|2022-01-10 06:55:00|5205.8|5193.8|5203.7|5191.7|5207.8|5195.8|5202.5|5190.5|47
1641798000000|2022-01-10 07:00:00|5203.5|5191.5|5200.9|5188.9|5205.4|5193.4|5198.4|5186.4|1
1641798300000|2022-01-10 07:05:00|5201.2|5189.2|5205.7|5193.7|5205.7|5193.7|5199.9|5187.9|6
1641798600000|2022-01-10 07:10:00|5204.9|5192.9|5186.5|5174.5|5205.4|5193.4|5186.5|5174.5|78
1641798900000|2022-01-10 07:15:00|5187.2|5175.2|5185.5|5173.5|5187.2|5175.2|5181.5|5169.5|70
1641799200000|2022-01-10 07:20:00|5185.8|5173.8|5192.3|5180.3|5192.3|5180.3|5185.8|5173.8|55
1641799500000|2022-01-10 07:25:00|5192|5180|5193.8|5181.8|5195.3|5183.3|5190.2|5178.2|75
1641799800000|2022-01-10 07:30:00|5194|5182|5188.8|5176.8|5194.3|5182.3|5186.8|5174.8|13
1641800100000|2022-01-10 07:35:00|5188.5|5176.5|5189.7|5177.7|5189.7|5177.7|5186.1|5174.1|11
1641800400000|2022-01-10 07:40:00|5188.7|5176.7|5184.4|5172.4|5189.9|5177.9|5183.6|5171.6|19
1641800700000|2022-01-10 07:45:00|5184.9|5172.9|5184.4|5172.4|5187.9|5175.9|5183.6|5171.6|3
1641801000000|2022-01-10 07:50:00|5184.9|5172.9|5188.7|5176.7|5190.1|5178.1|5184.9|5172.9|5
1641801300000|2022-01-10 07:55:00|5189.2|5177.2|5186.4|5174.4|5189.2|5177.2|5184.6|5172.6|21
1641801600000|2022-01-10 08:00:00|5185.9|5173.9|5173.7|5161.7|5187.4|5175.4|5173.2|5161.2|79
1641801900000|2022-01-10 08:05:00|5174|5162|5171|5159|5177.9|5165.9|5170.2|5158.2|67
1641802200000|2022-01-10 08:10:00|5170|5158|5162|5150|5171|5159|5162|5150|63
1641802500000|2022-01-10 08:15:00|5162.5|5150.5|5162.2|5150.2|5165.5|5153.5|5157.2|5145.2|5
1641802800000|2022-01-10 08:20:00|5162|5150|5168.6|5156.6|5169.6|5157.6|5159.2|5147.2|18
1641803100000|2022-01-10 08:25:00|5168.4|5156.4|5180|5168|5181.5|5169.5|5168.4|5156.4|79
1641803400000|2022-01-10 08:30:00|5180.3|5168.3|5171.4|5159.4|5180.8|5168.8|5171.1|5159.1|22
1641803700000|2022-01-10 08:35:00|5171.6|5159.6|5156.8|5144.8|5172.6|5160.6|5156.8|5144.8|2
1641804000000|2022-01-10 08:40:00|5156.6|5144.6|5163.3|5151.3|5167|5155|5156.3|5144.3|12
1641804300000|2022-01-10 08:45:00|5162.8|5150.8|5166.2|5154.2|5166.2|5154.2|5161.1|5149.1|2
1641804600000|2022-01-10 08:50:00|5166.5|5154.5|5160.5|5148.5|5168|5156|5160.5|5148.5|25
1641804900000|2022-01-10 08:55:00|5160.3|5148.3|5162.4|5150.4|5163|5151|5159.8|5147.8|0
1641805200000|2022-01-10 09:00:00|5161.9|5149.9|5153.8|5141.8|5162.4|5150.4|5153.8|5141.8|54
1641805500000|2022-01-10 09:05:00|5154.1|5142.1|5153.5|5141.5|5155.5|5143.5|5150.5|5138.5|23
1641805800000|2022-01-10 09:10:00|5154.2|5142.2|5151.3|5139.3|5155.4|5143.4|5150.2|5138.2|23
1641806100000|2022-01-10 09:15:00|5151|5139|5139.9|5127.9|5151|5139|5135.9|5123.9|46
1641806400000|2022-01-10 09:20:00|5139.7|5127.7|5141.1|5129.1|5141.7|5129.7|5131.9|5119.9|95
1641806700000|2022-01-10 09:25:00|5141.7|5129.7|5133.3|5121.3|5142.7|5130.7|5133.3|5121.3|11
1641807000000|2022-01-10 09:30:00|5133.6|5121.6|5133|5121|5137.8|5125.8|5130.3|5118.3|77
1641807300000|2022-01-10 09:35:00|5133.3|5121.3|5141.7|5129.7|5144|5132|5130.7|5118.7|60
1641807600000|2022-01-10 09:40:00|5141.2|5129.2|5127.1|5115.1|5141.7|5129.7|5127.1|5115.1|52
1641807900000|2022-01-10 09:45:00|5127.4|5115.4|5120|5108|5130.4|5118.4|5120|5108|137
1641808200000|2022-01-10 09:50:00|5119.8|5107.8|5131.3|5119.3|5134.2|5122.2|5119.5|5107.5|62
1641808500000|2022-01-10 09:55:00|5131.6|5119.6|5143.5|5127.5|5143.5|5129.7|5125.8|5113.8|38
1641868200000|2022-01-11 02:30:00|5079|5067|5076.4|5064.4|5088.1|5076.1|5053.7|5041.7|58
1641868500000|2022-01-11 02:35:00|5076.2|5064.2|5068.6|5056.6|5076.2|5064.2|5061.3|5049.3|69
1641868800000|2022-01-11 02:40:00|5068.9|5056.9|5072.4|5060.4|5078.2|5066.2|5068.1|5056.1|60
1641869100000|2022-01-11 02:45:00|5072.1|5060.1|5090|5078|5095|5083|5067.8|5055.8|22
1641869400000|2022-01-11 02:50:00|5089.4|5077.4|5091.5|5079.5|5096.8|5084.8|5087.4|5075.4|18
1641869700000|2022-01-11 02:55:00|5091.7|5079.7|5111.2|5099.2|5111.7|5099.7|5091.7|5079.7|31
1641870000000|2022-01-11 03:00:00|5111|5099|5102.1|5090.1|5113.5|5101.5|5100.6|5088.6|49
1641870300000|2022-01-11 03:05:00|5102.3|5090.3|5122.2|5110.2|5124|5112|5099.7|5087.7|21
1641870600000|2022-01-11 03:10:00|5122.7|5110.7|5113.1|5101.1|5126.4|5114.4|5112.3|5100.3|24
1641870900000|2022-01-11 03:15:00|5113.3|5101.3|5107.8|5095.8|5121.6|5109.6|5104.3|5092.3|4
1641871200000|2022-01-11 03:20:00|5108.5|5096.5|5111.1|5099.1|5117.8|5105.8|5107.8|5095.8|9
1641871500000|2022-01-11 03:25:00|5111.3|5099.3|5119.6|5107.6|5121.1|5109.1|5111.1|5099.1|2
1641871800000|2022-01-11 03:30:00|5119.4|5107.4|5119.3|5107.3|5120.8|5108.8|5118.3|5106.3|11
1641872100000|2022-01-11 03:35:00|5118.3|5106.3|5116.1|5104.1|5118.3|5106.3|5115.8|5103.8|50
1641872400000|2022-01-11 03:40:00|5115.9|5103.9|5119.3|5107.3|5119.3|5107.3|5115.1|5103.1|4
1641872700000|2022-01-11 03:45:00|5119.8|5107.8|5130.5|5118.5|5133.4|5121.4|5119.8|5107.8|35
1641873000000|2022-01-11 03:50:00|5131.1|5119.1|5125.5|5113.5|5138.5|5126.5|5123.3|5111.3|25
1641873300000|2022-01-11 03:55:00|5125|5113|5118.7|5106.7|5125.4|5113.4|5118.7|5106.7|9
1641873600000|2022-01-11 04:00:00|5118.9|5106.9|5122.4|5110.4|5122.5|5110.5|5116.4|5104.4|9
1641873900000|2022-01-11 04:05:00|5121.9|5109.9|5124.2|5112.2|5127.4|5115.4|5120.4|5108.4|0
1641874200000|2022-01-11 04:10:00|5124.6|5112.6|5119.6|5107.6|5124.6|5112.6|5119.1|5107.1|1
1641874500000|2022-01-11 04:15:00|5119.8|5107.8|5123.4|5111.4|5123.6|5111.6|5119.4|5107.4|0
1641874800000|2022-01-11 04:20:00|5123.1|5111.1|5124.6|5112.6|5127.9|5115.9|5121.6|5109.6|0
1641875100000|2022-01-11 04:25:00|5124.4|5112.4|5125.3|5113.3|5127.8|5115.8|5124.1|5112.1|14
1641882600000|2022-01-11 06:30:00|5118.5|5106.5|5130.7|5118.7|5132.2|5120.2|5118.2|5106.2|26
1641882900000|2022-01-11 06:35:00|5129.5|5117.5|5138.5|5126.5|5146.2|5134.2|5129.2|5117.2|29
1641883200000|2022-01-11 06:40:00|5138.2|5126.2|5146.8|5134.8|5148|5136|5137.4|5125.4|10
1641883500000|2022-01-11 06:45:00|5147.5|5135.5|5146.7|5134.7|5157.4|5143.7|5146.2|5134.2|22
1641883800000|2022-01-11 06:50:00|5147.4|5135.4|5145.7|5133.7|5147.7|5135.7|5139.2|5127.2|12
1641884100000|2022-01-11 06:55:00|5145.4|5133.4|5143.9|5131.9|5149.2|5137.2|5139.9|5127.9|47
1641884400000|2022-01-11 07:00:00|5144.1|5132.1|5138.6|5126.6|5147.9|5135.9|5137.4|5125.4|7
1641884700000|2022-01-11 07:05:00|5139.1|5127.1|5127.5|5115.5|5139.9|5127.9|5126|5114|88
1641885000000|2022-01-11 07:10:00|5127.3|5115.3|5139.6|5127.6|5143|5131|5127.3|5115.3|57
1641885300000|2022-01-11 07:15:00|5139.1|5127.1|5147.9|5135.9|5149.4|5137.4|5137.6|5125.6|45
1641885600000|2022-01-11 07:20:00|5147.4|5135.4|5147.5|5135.5|5150.2|5138.2|5145|5133|18
1641885900000|2022-01-11 07:25:00|5147|5135|5159|5147|5160.8|5148.8|5146|5134|67
1641886200000|2022-01-11 07:30:00|5159.3|5147.3|5156.5|5144.5|5161|5149|5153|5141|24
1641886500000|2022-01-11 07:35:00|5156.3|5144.3|5166.3|5154.3|5166.3|5154.3|5153|5141|16
1641886800000|2022-01-11 07:40:00|5166.8|5154.8|5166|5154|5173.1|5161.1|5165.8|5153.8|83
1641887100000|2022-01-11 07:45:00|5165.8|5153.8|5166.7|5154.7|5167.4|5155.4|5158.5|5146.5|24
1641887400000|2022-01-11 07:50:00|5166.9|5154.9|5168.3|5156.3|5172.1|5160.1|5165.9|5153.9|98
1641887700000|2022-01-11 07:55:00|5168.8|5156.8|5165.3|5153.3|5173.3|5161.3|5161.8|5149.8|5
1641888000000|2022-01-11 08:00:00|5164.8|5152.8|5161.8|5149.8|5172.5|5160.5|5153.7|5141.7|4
1641888300000|2022-01-11 08:05:00|5162|5150|5150.2|5138.2|5162|5150|5149.7|5137.7|6
1641888600000|2022-01-11 08:10:00|5151|5139|5150.8|5138.8|5153.7|5141.7|5148.7|5136.7|0
1641888900000|2022-01-11 08:15:00|5151.3|5139.3|5162.2|5150.2|5162.2|5150.2|5151.3|5139.3|1
1641889200000|2022-01-11 08:20:00|5161.7|5149.7|5157.1|5145.1|5165.7|5153.7|5157.1|5145.1|8
1641889500000|2022-01-11 08:25:00|5157.4|5145.4|5152.6|5140.6|5158.6|5146.6|5151.1|5139.1|0
1641889800000|2022-01-11 08:30:00|5152.1|5140.1|5150.4|5138.4|5156.1|5144.1|5149.1|5137.1|0
1641890100000|2022-01-11 08:35:00|5150.9|5138.9|5156.6|5144.6|5160.6|5148.6|5150.6|5138.6|4
1641890400000|2022-01-11 08:40:00|5157.4|5145.4|5153.3|5141.3|5158.1|5146.1|5152.6|5140.6|22
1641890700000|2022-01-11 08:45:00|5153.1|5141.1|5158.7|5146.7|5158.7|5146.7|5149.3|5137.3|91
1641891000000|2022-01-11 08:50:00|5158.5|5146.5|5153.6|5141.6|5158.7|5146.7|5153.4|5141.4|26
1641891300000|2022-01-11 08:55:00|5153.4|5141.4|5156.4|5144.4|5157.9|5145.9|5152.9|5140.9|16
1641891600000|2022-01-11 09:00:00|5155.9|5143.9|5147|5135|5156.4|5144.4|5142|5130|28
1641891900000|2022-01-11 09:05:00|5146|5134|5159.7|5147.7|5159.7|5147.7|5146|5134|20
1641892200000|2022-01-11 09:10:00|5159.9|5147.9|5157.9|5145.9|5160.7|5148.7|5156.9|5144.9|9
1641892500000|2022-01-11 09:15:00|5158.7|5146.7|5160.1|5148.1|5160.7|5148.7|5158.1|5146.1|16
1641892800000|2022-01-11 09:20:00|5160.4|5148.4|5168|5156|5170.7|5158.7|5160.4|5148.4|143
1641893100000|2022-01-11 09:25:00|5168.8|5156.8|5158.5|5146.5|5170|5158|5153.5|5141.5|12
1641893400000|2022-01-11 09:30:00|5159.5|5147.5|5162.5|5150.5|5164|5152|5153.8|5141.8|0
1641893700000|2022-01-11 09:35:00|5163|5151|5155.9|5143.9|5167|5155|5155.9|5143.9|6
1641894000000|2022-01-11 09:40:00|5156.2|5144.2|5164.4|5152.4|5166.6|5154.6|5153.9|5141.9|43
1641894300000|2022-01-11 09:45:00|5164.6|5152.6|5161.2|5149.2|5165.3|5153.3|5156.9|5144.9|95
1641894600000|2022-01-11 09:50:00|5161|5149|5169.7|5157.7|5170.4|5158.4|5160.5|5148.5|60
1641894900000|2022-01-11 09:55:00|5169.2|5157.2|5165.9|5153.9|5172.4|5160.4|5160|5148|50
1641954600000|2022-01-12 02:30:00|5164.9|5149.9|5163.4|5151.4|5167.4|5155.4|5142.5|5130.5|74
1641954900000|2022-01-12 02:35:00|5163.6|5151.6|5157.5|5145.5|5169.6|5157.6|5157.1|5145.1|73
1641955200000|2022-01-12 02:40:00|5157.8|5145.8|5157.3|5145.3|5160.6|5148.6|5154.1|5142.1|34
1641955500000|2022-01-12 02:45:00|5156.8|5144.8|5149.1|5137.1|5157.3|5145.3|5146.7|5134.7|34
1641955800000|2022-01-12 02:50:00|5148.6|5136.6|5154.1|5142.1|5154.8|5142.8|5148.6|5136.6|18
1641956100000|2022-01-12 02:55:00|5153.9|5141.9|5164.5|5152.5|5164.6|5152.6|5153.1|5141.1|31
1641956400000|2022-01-12 03:00:00|5164.7|5152.7|5170.2|5158.2|5177.8|5165.8|5163.5|5151.5|74
1641956700000|2022-01-12 03:05:00|5170.4|5158.4|5174.3|5162.3|5179.1|5167.1|5170.4|5158.4|14
1641957000000|2022-01-12 03:10:00|5174.8|5162.8|5192|5180|5193.4|5181.4|5174.8|5162.8|194
1641957300000|2022-01-12 03:15:00|5192.6|5180.6|5192.4|5180.4|5192.9|5180.9|5187.5|5175.5|95
1641957600000|2022-01-12 03:20:00|5192.6|5180.6|5190.2|5178.2|5199.6|5187.6|5189|5177|87
1641957900000|2022-01-12 03:25:00|5189.7|5177.7|5184.7|5172.7|5190.1|5178.1|5182.9|5170.9|40
1641958200000|2022-01-12 03:30:00|5184.5|5172.5|5185.6|5173.6|5188.2|5176.2|5181.9|5169.9|9
1641958500000|2022-01-12 03:35:00|5185.1|5173.1|5183.4|5171.4|5186.4|5174.4|5181.9|5169.9|5
1641958800000|2022-01-12 03:40:00|5182.9|5170.9|5182.9|5170.9|5185.7|5173.7|5182.2|5170.2|7
1641959100000|2022-01-12 03:45:00|5183.5|5171.5|5180.5|5168.5|5184.4|5172.4|5178.3|5166.3|58
1641959400000|2022-01-12 03:50:00|5181|5169|5181.5|5169.5|5182.6|5170.6|5180.5|5168.5|32
1641959700000|2022-01-12 03:55:00|5182|5170|5185.3|5173.3|5188.1|5176.1|5181.5|5169.5|21
1641960000000|2022-01-12 04:00:00|5185|5173|5182.6|5170.6|5185.5|5173.5|5181.5|5169.5|21
1641960300000|2022-01-12 04:05:00|5181.7|5169.7|5181.7|5169.7|5183.4|5171.4|5181.7|5169.7|3
1641960600000|2022-01-12 04:10:00|5180.9|5168.9|5181.4|5169.4|5181.4|5169.4|5179.3|5167.3|18
1641960900000|2022-01-12 04:15:00|5181.1|5169.1|5174.6|5162.6|5181.1|5169.1|5173.4|5161.4|50
1641961200000|2022-01-12 04:20:00|5174.3|5162.3|5166|5154|5174.6|5162.6|5164.2|5152.2|38
1641961500000|2022-01-12 04:25:00|5166.2|5154.2|5162.8|5150.8|5168|5156|5162.8|5150.8|57
1641969000000|2022-01-12 06:30:00|5144.3|5132.3|5137.5|5125.5|5146.9|5134.9|5134.2|5122.2|32
1641969300000|2022-01-12 06:35:00|5138.3|5126.3|5136.7|5124.7|5141.7|5129.7|5123|5111|18
1641969600000|2022-01-12 06:40:00|5137.7|5125.7|5139.6|5127.6|5145.6|5133.6|5136.6|5124.6|20
1641969900000|2022-01-12 06:45:00|5140.1|5128.1|5132.9|5120.9|5141.8|5129.8|5131.9|5119.9|13
1641970200000|2022-01-12 06:50:00|5132.7|5120.7|5141.4|5129.4|5141.4|5129.4|5131.4|5119.4|24
1641970500000|2022-01-12 06:55:00|5141.7|5129.7|5140.8|5128.8|5145.1|5133.1|5137.1|5125.1|8
1641970800000|2022-01-12 07:00:00|5141|5129|5137.9|5125.9|5142.3|5130.3|5136.9|5124.9|11
1641971100000|2022-01-12 07:05:00|5140.6|5128.6|5141.9|5129.9|5144.9|5132.9|5139.9|5127.9|17
1641971400000|2022-01-12 07:10:00|5141.5|5129.5|5145.4|5133.4|5146.7|5134.7|5140.9|5128.9|5
1641971700000|2022-01-12 07:15:00|5145.6|5133.6|5149|5137|5150.1|5138.1|5145.6|5133.6|54
1641972000000|2022-01-12 07:20:00|5148.8|5136.8|5163.5|5151.5|5163.5|5151.5|5146.8|5134.8|1
1641972300000|2022-01-12 07:25:00|5164|5152|5165.8|5153.8|5168.8|5156.8|5160|5148|19
1641972600000|2022-01-12 07:30:00|5166.3|5154.3|5163.5|5151.5|5169.8|5157.8|5163|5151|8
1641972900000|2022-01-12 07:35:00|5163.3|5151.3|5161.5|5149.5|5163.3|5151.3|5160.8|5148.8|0
1641973200000|2022-01-12 07:40:00|5161|5149|5161.7|5149.7|5162.7|5150.7|5158|5146|5
1641973500000|2022-01-12 07:45:00|5161.5|5149.5|5159|5147|5165.3|5153.3|5159|5147|8
1641973800000|2022-01-12 07:50:00|5158.6|5146.6|5161.7|5149.7|5165.3|5153.3|5158|5146|14
1641974100000|2022-01-12 07:55:00|5162|5150|5151.1|5139.1|5162.3|5150.3|5146.3|5134.3|36
1641974400000|2022-01-12 08:00:00|5151.3|5139.3|5148.7|5136.7|5151.9|5139.9|5146.7|5134.7|6
1641974700000|2022-01-12 08:05:00|5148.8|5136.8|5152.6|5140.6|5153.8|5141.8|5147.6|5135.6|0
1641975000000|2022-01-12 08:10:00|5156.6|5144.6|5161|5149|5162|5150|5156.1|5144.1|7
1641975300000|2022-01-12 08:15:00|5160.5|5148.5|5165|5153|5165.8|5153.8|5160|5148|0
1641975600000|2022-01-12 08:20:00|5164|5152|5162.4|5150.4|5164.1|5152.1|5161.8|5149.8|19
1641975900000|2022-01-12 08:25:00|5162.6|5150.6|5156.7|5144.7|5162.6|5150.6|5154.2|5142.2|46
1641976200000|2022-01-12 08:30:00|5156.5|5144.5|5157.6|5145.6|5159.5|5147.5|5156|5144|7
1641976500000|2022-01-12 08:35:00|5157.9|5145.9|5157.6|5145.6|5158.4|5146.4|5156.1|5144.1|5
1641976800000|2022-01-12 08:40:00|5157.9|5145.9|5162.6|5150.6|5165.1|5153.1|5157.6|5145.6|0
1641977100000|2022-01-12 08:45:00|5162.8|5150.8|5162.6|5150.6|5164.5|5152.5|5160.6|5148.6|41
1641977400000|2022-01-12 08:50:00|5162.8|5150.8|5171.1|5159.1|5173.9|5161.9|5162.6|5150.6|15
1641977700000|2022-01-12 08:55:00|5170.6|5158.6|5165.3|5153.3|5174.5|5162.5|5164.2|5152.2|9
1641978000000|2022-01-12 09:00:00|5165|5153|5171.5|5159.5|5172.2|5160.2|5163.5|5151.5|7
1641978300000|2022-01-12 09:05:00|5171.7|5159.7|5164.6|5152.6|5172.2|5160.2|5164.6|5152.6|64
1641978600000|2022-01-12 09:10:00|5162.2|5150.2|5159.7|5147.7|5162.2|5150.2|5156.8|5144.8|38
1641978900000|2022-01-12 09:15:00|5159.2|5147.2|5164.4|5152.4|5164.4|5152.4|5155.4|5143.4|119
1641979200000|2022-01-12 09:20:00|5163.4|5151.4|5163.2|5151.2|5168.7|5156.7|5162.7|5150.7|25
1641979500000|2022-01-12 09:25:00|5159.7|5147.7|5149.7|5137.7|5161.2|5149.2|5149.1|5137.1|39
1641979800000|2022-01-12 09:30:00|5149.4|5137.4|5151.1|5139.1|5152.7|5140.7|5148.1|5136.1|9
1641980100000|2022-01-12 09:35:00|5150.6|5138.6|5137.8|5125.8|5150.6|5138.6|5132.8|5120.8|111
1641980400000|2022-01-12 09:40:00|5137.6|5125.6|5131|5119|5137.6|5125.6|5118.4|5106.4|216
1641980700000|2022-01-12 09:45:00|5130.4|5118.4|5125|5113|5130.4|5118.4|5123.2|5111.2|107
1641981000000|2022-01-12 09:50:00|5124.8|5112.8|5117.1|5105.1|5129.6|5117.6|5116.4|5104.4|111
1641981300000|2022-01-12 09:55:00|5117.6|5105.6|5124.7|5112.7|5126.5|5114.5|5117.6|5105.6|192
1642041000000|2022-01-13 02:30:00|5149.3|5137.3|5161.3|5149.3|5165.3|5153.3|5144.5|5132.5|5
1642041300000|2022-01-13 02:35:00|5161.1|5149.1|5161.1|5149.1|5161.1|5149.1|5153.1|5141.1|0
1642041600000|2022-01-13 02:40:00|5160.9|5148.9|5162.9|5150.9|5164.3|5152.3|5157.9|5145.9|33
1642041900000|2022-01-13 02:45:00|5163.2|5151.2|5169.6|5157.6|5175.6|5163.6|5162.9|5150.9|84
1642042200000|2022-01-13 02:50:00|5170.4|5158.4|5181.3|5169.3|5182.4|5170.4|5167.8|5155.8|23
1642042500000|2022-01-13 02:55:00|5180.8|5168.8|5174.1|5162.1|5181.9|5169.9|5170.9|5158.9|73
1642042800000|2022-01-13 03:00:00|5174.9|5162.9|5177.8|5165.8|5180.7|5168.7|5167.2|5155.2|0
1642043100000|2022-01-13 03:05:00|5179.3|5167.3|5174.1|5162.1|5180|5168|5173.6|5161.6|5
1642043400000|2022-01-13 03:10:00|5174.6|5162.6|5168.6|5156.6|5177.8|5165.8|5165.1|5153.1|3
1642043700000|2022-01-13 03:15:00|5168.8|5156.8|5166.6|5154.6|5172.6|5160.6|5161.1|5149.1|7
1642044000000|2022-01-13 03:20:00|5166.8|5154.8|5172.6|5160.6|5172.6|5160.6|5163.8|5151.8|5
1642044300000|2022-01-13 03:25:00|5173.1|5161.1|5164.7|5152.7|5173.1|5161.1|5164.6|5152.6|0
1642044600000|2022-01-13 03:30:00|5164.4|5152.4|5171.5|5159.5|5172.5|5160.5|5162.9|5150.9|1
1642044900000|2022-01-13 03:35:00|5171.2|5159.2|5177.5|5165.5|5177.8|5165.8|5171.2|5159.2|29
1642045200000|2022-01-13 03:40:00|5177.3|5165.3|5174.5|5162.5|5177.5|5165.5|5174.3|5162.3|2
1642045500000|2022-01-13 03:45:00|5173.5|5161.5|5180.1|5168.1|5183.3|5171.3|5173.5|5161.5|11
1642045800000|2022-01-13 03:50:00|5181.1|5169.1|5191.1|5179.1|5192.1|5180.1|5180.1|5168.1|49
1642046100000|2022-01-13 03:55:00|5189.1|5177.1|5186.1|5174.1|5190.8|5178.8|5186.1|5174.1|4
1642046400000|2022-01-13 04:00:00|5186.4|5174.4|5183.5|5171.5|5192.2|5180.2|5183.5|5171.5|9
1642046700000|2022-01-13 04:05:00|5183.9|5171.9|5189.6|5177.6|5190.3|5178.3|5176.3|5164.3|40
1642047000000|2022-01-13 04:10:00|5188.6|5176.6|5190.6|5178.6|5191.6|5179.6|5188.6|5176.6|0
1642047300000|2022-01-13 04:15:00|5190.4|5178.4|5189.4|5177.4|5191.4|5179.4|5187.6|5175.6|19
1642047600000|2022-01-13 04:20:00|5189.8|5177.8|5184.6|5172.6|5189.9|5177.9|5184.6|5172.6|0
1642047900000|2022-01-13 04:25:00|5184.9|5172.9|5181.9|5169.9|5189.4|5177.4|5172.4|5158.2|10
1642055400000|2022-01-13 06:30:00|5190.4|5178.4|5182.4|5170.4|5191.1|5179.1|5178.7|5166.7|10
1642055700000|2022-01-13 06:35:00|5182.9|5170.9|5170.8|5158.8|5182.9|5170.9|5168.8|5156.8|4
1642056000000|2022-01-13 06:40:00|5171.3|5159.3|5155.7|5143.7|5171.8|5159.8|5150.2|5138.2|21
1642056300000|2022-01-13 06:45:00|5156.7|5144.7|5156.8|5144.8|5166.4|5154.4|5156.7|5144.7|10
1642056600000|2022-01-13 06:50:00|5157.3|5145.3|5169.2|5157.2|5170.4|5158.4|5157.3|5145.3|8
1642056900000|2022-01-13 06:55:00|5168.6|5156.6|5166.4|5154.4|5173|5161|5163.2|5151.2|46
1642057200000|2022-01-13 07:00:00|5165.9|5153.9|5174.3|5162.3|5174.8|5162.8|5165.9|5153.9|1
1642057500000|2022-01-13 07:05:00|5174|5162|5176.1|5164.1|5177.4|5165.4|5172.5|5160.5|4
1642057800000|2022-01-13 07:10:00|5175.9|5163.9|5181.3|5169.3|5184.6|5172.6|5175.1|5163.1|14
1642058100000|2022-01-13 07:15:00|5181.6|5169.6|5177.2|5165.2|5184.9|5172.9|5177.2|5165.2|22
1642058400000|2022-01-13 07:20:00|5177.4|5165.4|5170.8|5158.8|5179|5167|5170.8|5158.8|0
1642058700000|2022-01-13 07:25:00|5171.3|5159.3|5177.8|5165.8|5181.6|5169.6|5171.3|5159.3|0
1642059000000|2022-01-13 07:30:00|5176.8|5164.8|5179.3|5167.3|5180|5168|5176.8|5164.8|4
1642059300000|2022-01-13 07:35:00|5179.1|5167.1|5175.6|5163.6|5181.6|5169.6|5171.4|5159.4|15
1642059600000|2022-01-13 07:40:00|5175.9|5163.9|5177.7|5165.7|5179.8|5167.8|5175.1|5163.1|17
1642059900000|2022-01-13 07:45:00|5178.1|5166.1|5179|5167|5179|5167|5173.7|5161.7|14
1642060200000|2022-01-13 07:50:00|5179.2|5167.2|5174.2|5162.2|5179.2|5167.2|5174.2|5162.2|25
1642060500000|2022-01-13 07:55:00|5174.3|5162.3|5175.8|5163.8|5176.3|5164.3|5173.6|5161.6|5
1642060800000|2022-01-13 08:00:00|5176|5164|5180.3|5168.3|5180.3|5168.3|5175.8|5163.8|52
1642061100000|2022-01-13 08:05:00|5181.1|5169.1|5186.4|5174.4|5190.6|5178.6|5181.1|5169.1|18
1642061400000|2022-01-13 08:10:00|5186.9|5174.9|5196.8|5184.8|5197.3|5185.3|5186.7|5174.7|16
1642061700000|2022-01-13 08:15:00|5196.5|5184.5|5196.1|5184.1|5197.5|5185.5|5195.5|5183.5|5
1642062000000|2022-01-13 08:20:00|5196|5184|5195.6|5183.6|5196.3|5184.3|5187.8|5175.8|50
1642062300000|2022-01-13 08:25:00|5195.8|5183.8|5195.4|5183.4|5196.3|5184.3|5194.8|5182.8|28
1642062600000|2022-01-13 08:30:00|5195.9|5183.9|5193.5|5181.5|5196.6|5184.6|5192.9|5180.9|66
1642062900000|2022-01-13 08:35:00|5193.9|5181.9|5193.7|5181.7|5194|5182|5190.2|5178.2|18
1642063200000|2022-01-13 08:40:00|5193.8|5181.8|5192|5180|5194.2|5182.2|5192|5180|3
1642063500000|2022-01-13 08:45:00|5191.3|5179.3|5187.5|5175.5|5191.3|5179.3|5186.7|5174.7|157
1642063800000|2022-01-13 08:50:00|5186.8|5174.8|5187.6|5175.6|5189.6|5177.6|5186.7|5174.7|2
1642064100000|2022-01-13 08:55:00|5187.5|5175.5|5187.4|5175.4|5188.4|5176.4|5185.2|5173.2|57
1642064400000|2022-01-13 09:00:00|5187.9|5175.9|5189.4|5177.4|5189.5|5177.5|5186.5|5174.5|4
1642064700000|2022-01-13 09:05:00|5189.7|5177.7|5194|5182|5196.7|5184.7|5189.7|5177.7|33
1642065000000|2022-01-13 09:10:00|5193.7|5181.7|5199.7|5187.7|5204.8|5192.8|5193.7|5181.7|24
1642065300000|2022-01-13 09:15:00|5199.5|5187.5|5198.6|5186.6|5200.3|5188.3|5197.8|5185.8|12
1642065600000|2022-01-13 09:20:00|5198.8|5186.8|5200.9|5188.9|5201.4|5189.4|5198.8|5186.8|6
1642065900000|2022-01-13 09:25:00|5201.1|5189.1|5200.2|5188.2|5203.6|5191.6|5198.9|5186.9|163
1642066200000|2022-01-13 09:30:00|5199.4|5187.4|5201.5|5189.5|5202|5190|5199.1|5187.1|5
1642066500000|2022-01-13 09:35:00|5201.3|5189.3|5198.8|5186.8|5205.1|5193.1|5198.7|5186.7|44
1642066800000|2022-01-13 09:40:00|5199.5|5187.5|5208.1|5196.1|5209.2|5197.2|5199.2|5187.2|15
1642067100000|2022-01-13 09:45:00|5209.4|5197.4|5213.9|5201.9|5216.4|5204.4|5205|5193|84
1642067400000|2022-01-13 09:50:00|5214.5|5202.5|5222.2|5210.2|5224.1|5212.1|5213.9|5201.9|34
1642067700000|2022-01-13 09:55:00|5221.8|5209.8|5230|5218|5230|5218|5220.7|5208.7|131
1642127400000|2022-01-14 02:30:00|5139.5|5127.5|5133.7|5121.7|5143.7|5131.7|5112|5099.6|77
1642127700000|2022-01-14 02:35:00|5133.5|5121.5|5127|5115|5133.5|5121.5|5124.9|5112.9|33
1642128000000|2022-01-14 02:40:00|5127.2|5115.2|5146.2|5134.2|5149.3|5137.3|5126.2|5114.2|66
1642128300000|2022-01-14 02:45:00|5147.2|5135.2|5138.3|5126.3|5149|5137|5136.1|5124.1|115
1642128600000|2022-01-14 02:50:00|5138|5126|5141.5|5129.5|5143.6|5131.6|5132.5|5120.5|88
1642128900000|2022-01-14 02:55:00|5141.6|5129.6|5146.3|5134.3|5148.8|5136.8|5139.5|5127.5|53
1642129200000|2022-01-14 03:00:00|5146|5134|5158.3|5146.3|5158.8|5146.8|5143.9|5131.9|39
1642129500000|2022-01-14 03:05:00|5158.1|5146.1|5165.3|5153.3|5166.3|5154.3|5157.3|5145.3|7
1642129800000|2022-01-14 03:10:00|5165.4|5153.4|5167.2|5155.2|5173.9|5161.9|5165.4|5153.4|28
1642130100000|2022-01-14 03:15:00|5167.9|5155.9|5176.4|5164.4|5176.9|5164.9|5163.4|5151.4|17
1642130400000|2022-01-14 03:20:00|5176.7|5164.7|5163.5|5151.5|5177.4|5165.4|5163.5|5151.5|7
1642130700000|2022-01-14 03:25:00|5164.5|5152.5|5170.5|5158.5|5173.2|5161.2|5164|5152|4
1642131000000|2022-01-14 03:30:00|5171|5159|5171.3|5159.3|5173.5|5161.5|5168|5156|0
1642131300000|2022-01-14 03:35:00|5171.5|5159.5|5174.1|5162.1|5175.1|5163.1|5168.4|5156.4|8
1642131600000|2022-01-14 03:40:00|5174.6|5162.6|5170.2|5158.2|5176.3|5164.3|5170.2|5157.3|3
1642131900000|2022-01-14 03:45:00|5170.1|5158.1|5170.4|5158.4|5170.9|5158.9|5169.1|5157.1|2
1642132200000|2022-01-14 03:50:00|5170.9|5158.9|5172|5160|5174|5162|5170.9|5158.9|1
1642132500000|2022-01-14 03:55:00|5171.9|5159.9|5171.2|5159.2|5172.7|5160.7|5170.2|5158.2|1
1642132800000|2022-01-14 04:00:00|5171|5159|5168.2|5156.2|5172.2|5160.2|5168.2|5156.2|10
1642133100000|2022-01-14 04:05:00|5166.7|5154.7|5165|5153|5166.7|5154.7|5162.7|5150.7|30
1642133400000|2022-01-14 04:10:00|5164.8|5152.8|5163.1|5151.1|5164.8|5152.8|5162|5150|0
1642133700000|2022-01-14 04:15:00|5163|5151|5156.1|5144.1|5163.1|5151.1|5156.1|5144.1|7
1642134000000|2022-01-14 04:20:00|5156|5144|5153.6|5141.6|5156|5144|5148.1|5136.1|0
1642134300000|2022-01-14 04:25:00|5154.1|5142.1|5151.1|5139.1|5154.3|5142.3|5150.9|5138.9|3
1642141800000|2022-01-14 06:30:00|5149.3|5137.3|5171|5159|5171.6|5159.6|5149.3|5137.3|49
1642142100000|2022-01-14 06:35:00|5171.3|5159.3|5183.1|5171.1|5185.1|5173.1|5167.8|5155.8|33
1642142400000|2022-01-14 06:40:00|5183.3|5171.3|5186.1|5174.1|5186.1|5174.1|5177.3|5165.3|11
1642142700000|2022-01-14 06:45:00|5186.3|5174.3|5192.2|5180.2|5197.8|5185.8|5186.3|5174.3|18
1642143000000|2022-01-14 06:50:00|5191.7|5179.7|5204.7|5192.7|5206.9|5194.9|5191.2|5179.2|16
1642143300000|2022-01-14 06:55:00|5204.2|5192.2|5193.7|5181.7|5204.9|5192.9|5184.7|5172.7|3
1642143600000|2022-01-14 07:00:00|5195.7|5183.7|5195.4|5183.4|5197.7|5185.7|5182|5170|0
1642143900000|2022-01-14 07:05:00|5194.9|5182.9|5189.2|5177.2|5194.9|5182.9|5188.3|5176.3|11
1642144200000|2022-01-14 07:10:00|5189.3|5177.3|5188|5176|5190.8|5178.8|5187.5|5175.5|96
1642144500000|2022-01-14 07:15:00|5188.3|5176.3|5180.8|5168.8|5189.7|5177.7|5178.3|5166.3|7
1642144800000|2022-01-14 07:20:00|5182|5170|5182.5|5170.5|5189.6|5177.6|5181.3|5169.3|28
1642145100000|2022-01-14 07:25:00|5182.3|5170.3|5185.3|5173.3|5187.3|5175.3|5182.3|5170.3|1
1642145400000|2022-01-14 07:30:00|5183.6|5171.6|5181.3|5169.3|5183.8|5171.8|5181.3|5169.3|5
1642145700000|2022-01-14 07:35:00|5180.8|5168.8|5167.9|5155.9|5180.8|5168.8|5167.4|5155.4|66
1642146000000|2022-01-14 07:40:00|5168.4|5156.4|5175.2|5163.2|5181.2|5169.2|5168.4|5156.4|28
1642146300000|2022-01-14 07:45:00|5175.7|5163.7|5185.5|5173.5|5186.7|5174.7|5174.2|5162.2|14
1642146600000|2022-01-14 07:50:00|5185.7|5173.7|5195.7|5183.7|5196.7|5184.7|5185.7|5173.7|19
1642146900000|2022-01-14 07:55:00|5195.9|5183.9|5198.2|5186.2|5198.2|5186.2|5189.3|5177.3|2
1642147200000|2022-01-14 08:00:00|5197.7|5185.7|5181.8|5169.8|5199.7|5187.7|5181.8|5169.8|1
1642147500000|2022-01-14 08:05:00|5181.3|5169.3|5188.3|5176.3|5190.8|5178.8|5177.5|5165.5|2
1642147800000|2022-01-14 08:10:00|5189.3|5177.3|5193.6|5181.6|5194.1|5182.1|5188.6|5176.6|12
1642148100000|2022-01-14 08:15:00|5193.3|5181.3|5192.8|5180.8|5193.6|5181.6|5188.9|5176.9|2
1642148400000|2022-01-14 08:20:00|5192.3|5180.3|5184.9|5172.9|5192.8|5180.8|5183.3|5171.3|2
1642148700000|2022-01-14 08:25:00|5183.4|5171.4|5181.7|5169.7|5186.4|5174.4|5179.3|5167.3|29
1642149000000|2022-01-14 08:30:00|5181.9|5169.9|5183.4|5171.4|5184.2|5172.2|5179.4|5167.4|2
1642149300000|2022-01-14 08:35:00|5183.2|5171.2|5177.4|5165.4|5183.4|5171.4|5176.7|5164.7|1
1642149600000|2022-01-14 08:40:00|5176.7|5164.7|5175.5|5163.5|5177.4|5165.4|5173.2|5161.2|30
1642149900000|2022-01-14 08:45:00|5177.2|5165.2|5179.3|5167.3|5183.5|5171.5|5177.2|5165.2|2
1642150200000|2022-01-14 08:50:00|5179.2|5167.2|5177.8|5165.8|5181.8|5169.8|5175.3|5163.3|37
1642150500000|2022-01-14 08:55:00|5176.5|5164.5|5172.3|5160.3|5180.5|5168.5|5172.3|5160.3|6
1642150800000|2022-01-14 09:00:00|5172.6|5160.6|5171|5159|5173.3|5161.3|5170.1|5158.1|25
1642151100000|2022-01-14 09:05:00|5171.1|5159.1|5178.4|5166.4|5181.9|5169.9|5171|5159|30
1642151400000|2022-01-14 09:10:00|5178.6|5166.6|5181.3|5169.3|5184.6|5172.6|5178.6|5166.6|17
1642151700000|2022-01-14 09:15:00|5180.3|5168.3|5168.9|5156.9|5180.6|5168.6|5167.9|5155.9|15
1642152000000|2022-01-14 09:20:00|5169.4|5157.4|5175.2|5163.2|5181.7|5169.7|5168.7|5156.7|5
1642152300000|2022-01-14 09:25:00|5175.6|5163.6|5172.4|5160.4|5176.2|5164.2|5170.4|5158.4|36
1642152600000|2022-01-14 09:30:00|5172.9|5160.9|5179.5|5167.5|5183|5171|5172.9|5160.9|19
1642152900000|2022-01-14 09:35:00|5179.9|5167.9|5182.7|5170.7|5182.7|5170.7|5175.5|5163.5|17
1642153200000|2022-01-14 09:40:00|5182.5|5170.5|5187.8|5175.8|5189.3|5177.3|5178|5166|164
1642153500000|2022-01-14 09:45:00|5187.7|5175.7|5191|5179|5191.3|5179.3|5179.5|5167.5|28
1642153800000|2022-01-14 09:50:00|5190.7|5178.7|5192.3|5180.3|5195.3|5183.3|5186.1|5174.1|8
1642154100000|2022-01-14 09:55:00|5191.1|5179.1|5184.5|5172.5|5193|5181|5173.3|5161.3|54
1642386600000|2022-01-17 02:30:00|5156.8|5144.8|5149.4|5137.4|5172.4|5154|5148.3|5132.3|7
1642386900000|2022-01-17 02:35:00|5148.5|5136.5|5137.4|5125.4|5150.3|5137|5128.4|5116.4|1
1642387200000|2022-01-17 02:40:00|5137.5|5125.5|5124.1|5112.1|5137.5|5125.5|5123|5110.5|11
1642387500000|2022-01-17 02:45:00|5123.6|5111.6|5133.2|5121.2|5138.3|5126.3|5123.1|5109.7|12
1642387800000|2022-01-17 02:50:00|5133.1|5121.1|5130.1|5118.1|5133.6|5121.6|5130.1|5118.1|6
1642388100000|2022-01-17 02:55:00|5130.2|5118.2|5139.4|5127.4|5139.4|5127.4|5130.1|5118.1|16
1642388400000|2022-01-17 03:00:00|5139.1|5127.1|5144.7|5132.7|5144.7|5132.7|5136.7|5124.7|21
1642388700000|2022-01-17 03:05:00|5146.3|5134.3|5149|5137|5149|5137|5145|5133|13
1642389000000|2022-01-17 03:10:00|5149.5|5137.5|5161.8|5149.8|5162.1|5150.1|5149|5137|22
1642389300000|2022-01-17 03:15:00|5161.4|5149.4|5180.1|5168.1|5180.1|5168.1|5156.2|5144.2|50
1642389600000|2022-01-17 03:20:00|5184.1|5168.6|5185.3|5173.3|5192.9|5180.9|5174.4|5156.1|4
1642389900000|2022-01-17 03:25:00|5187|5171|5197.7|5185.7|5197.8|5185.8|5185.1|5170.6|11
1642390200000|2022-01-17 03:30:00|5197.5|5185.5|5191.9|5179.9|5207.6|5195.6|5188.4|5176.4|48
1642390500000|2022-01-17 03:35:00|5191.7|5179.7|5179.2|5167.2|5191.7|5179.7|5173.4|5161.4|128
1642390800000|2022-01-17 03:40:00|5179.3|5167.3|5185.7|5173.7|5185.7|5173.7|5173.7|5161.7|0
1642391100000|2022-01-17 03:45:00|5184.6|5172.6|5185.6|5173.6|5191.1|5179.1|5182.2|5170|14
1642391400000|2022-01-17 03:50:00|5185.9|5173.9|5201.9|5189.9|5210.2|5197.8|5179.6|5167.6|15
1642391700000|2022-01-17 03:55:00|5201.3|5189.3|5196.8|5184.8|5206.6|5194.6|5189.6|5176.1|0
1642392000000|2022-01-17 04:00:00|5197.3|5185.3|5187.5|5175.5|5197.3|5185.3|5185.8|5173.8|10
1642392300000|2022-01-17 04:05:00|5187.7|5175.7|5177.9|5165.9|5188|5176|5172.5|5160.5|8
1642392600000|2022-01-17 04:10:00|5178.3|5166.3|5186.1|5174.1|5190|5178|5178.2|5166.2|0
1642392900000|2022-01-17 04:15:00|5186.8|5174.8|5192.3|5180.3|5195.2|5183.2|5186.4|5174.4|30
1642393200000|2022-01-17 04:20:00|5192.6|5180.6|5191.1|5179.1|5200.3|5188.1|5190.6|5175.1|0
1642393500000|2022-01-17 04:25:00|5191|5179|5194.5|5182.5|5197.1|5185.1|5191|5178|5
1642401000000|2022-01-17 06:30:00|5189.2|5177.2|5190.6|5178.6|5196.7|5184.7|5175.2|5163.2|5
1642401300000|2022-01-17 06:35:00|5190.4|5178.4|5187.7|5175.7|5190.6|5178.6|5184|5171.4|42
1642401600000|2022-01-17 06:40:00|5188.5|5176.5|5196.5|5184.5|5197.3|5184.5|5188.5|5174.9|8
1642401900000|2022-01-17 06:45:00|5195.5|5183.5|5198|5186|5198|5186|5195.5|5183.5|67
1642402200000|2022-01-17 06:50:00|5197.6|5185.6|5201.1|5189.1|5201.5|5189.5|5197.6|5185.6|5
1642402500000|2022-01-17 06:55:00|5201.3|5189.3|5205.7|5193.7|5207.4|5195.4|5201.3|5189.3|8
1642402800000|2022-01-17 07:00:00|5205.1|5193.1|5215.6|5203.6|5216|5204|5204.4|5192.4|24
1642403100000|2022-01-17 07:05:00|5215.8|5203.8|5214.5|5202.5|5215.8|5203.8|5213.6|5201.6|65
1642403400000|2022-01-17 07:10:00|5214.9|5202.9|5215.2|5203.2|5215.6|5203.6|5214.3|5202.3|25
1642403700000|2022-01-17 07:15:00|5214.9|5202.9|5208.5|5196.5|5215|5202.9|5199.4|5186.1|0
1642404000000|2022-01-17 07:20:00|5208|5196|5202.8|5190.8|5212|5198.8|5200.2|5187.2|0
1642404300000|2022-01-17 07:25:00|5202.1|5190.1|5205.3|5193.3|5210.2|5196.2|5202.1|5188.4|0
1642404600000|2022-01-17 07:30:00|5206.1|5194.1|5209.3|5197.3|5212.5|5200.5|5204.4|5190.9|0
1642404900000|2022-01-17 07:35:00|5209.7|5197.7|5203|5191|5210.8|5198.8|5201.3|5188.4|2
1642405200000|2022-01-17 07:40:00|5205.1|5189.1|5199.5|5187.5|5205.1|5191.6|5197.5|5185.5|0
1642405500000|2022-01-17 07:45:00|5201.5|5189.5|5204.3|5192.3|5207.3|5195.3|5201.5|5189.5|1
1642405800000|2022-01-17 07:50:00|5204.1|5192.1|5205.7|5193.7|5207.5|5195.5|5203.3|5191.3|79
1642406100000|2022-01-17 07:55:00|5205.6|5193.6|5207.3|5195.3|5212.8|5200.8|5204.7|5191.8|10
1642406400000|2022-01-17 08:00:00|5207|5195|5201.2|5189.2|5207|5195|5198.6|5186.6|15
1642406700000|2022-01-17 08:05:00|5200.5|5188.5|5201.6|5189.6|5202.6|5190.6|5199.2|5187.2|4
1642407000000|2022-01-17 08:10:00|5202|5190|5186.1|5174.1|5202.4|5190.4|5186.1|5174.1|4
1642407300000|2022-01-17 08:15:00|5185.7|5173.7|5177.4|5165.4|5189.2|5177.2|5175.6|5163.6|3
1642407600000|2022-01-17 08:20:00|5179.6|5163.6|5179|5167|5185.2|5173.2|5177.4|5163.6|15
1642407900000|2022-01-17 08:25:00|5178.6|5166.6|5186.3|5174.3|5191.7|5177.7|5178.3|5166.3|0
1642408200000|2022-01-17 08:30:00|5186.7|5174.7|5196.6|5184.6|5200.1|5188.1|5186.7|5173.6|1
1642408500000|2022-01-17 08:35:00|5197.1|5185.1|5199.4|5187.4|5204|5192|5197.1|5185.1|2
1642408800000|2022-01-17 08:40:00|5199.5|5187.5|5199.9|5187.9|5200.6|5188.6|5197.7|5185.7|0
1642409100000|2022-01-17 08:45:00|5199.7|5187.7|5203.5|5191.5|5205.8|5193.8|5199.7|5187.7|6
1642409400000|2022-01-17 08:50:00|5203.1|5191.1|5203.9|5191.9|5206|5194|5202.6|5190.6|1
1642409700000|2022-01-17 08:55:00|5203.6|5191.6|5196.4|5184.4|5205.9|5193.9|5195.9|5183.9|41
1642410000000|2022-01-17 09:00:00|5196.3|5184.3|5190.4|5178.4|5196.3|5184.3|5186.2|5174.2|31
1642410300000|2022-01-17 09:05:00|5190.5|5178.5|5199.4|5187.4|5202.8|5190.8|5190.5|5177.9|15
1642410600000|2022-01-17 09:10:00|5198.9|5186.9|5194.1|5182.1|5199.9|5187.9|5193.1|5181.1|64
1642410900000|2022-01-17 09:15:00|5194.5|5182.5|5195.1|5183.1|5198.5|5186.5|5193.6|5181.6|0
1642411200000|2022-01-17 09:20:00|5196.1|5184.1|5202.4|5190.4|5204.5|5192.5|5196.1|5184.1|39
1642411500000|2022-01-17 09:25:00|5202.5|5190.5|5215.6|5203.6|5220.3|5208.3|5202.5|5190.5|66
1642411800000|2022-01-17 09:30:00|5215.9|5203.9|5211.3|5199.3|5216.6|5204.6|5210.3|5198.3|0
1642412100000|2022-01-17 09:35:00|5210.8|5198.8|5216.8|5204.8|5222.4|5210.4|5210.8|5198.8|22
1642412400000|2022-01-17 09:40:00|5216.3|5204.3|5223.3|5211.3|5228.7|5216.7|5216.3|5204.3|0
1642412700000|2022-01-17 09:45:00|5222.8|5210.8|5227.2|5215.2|5233|5221|5215.2|5203.2|14
1642413000000|2022-01-17 09:50:00|5227.7|5215.7|5223|5211|5227.7|5215.7|5220.4|5208.4|4
1642413300000|2022-01-17 09:55:00|5222.9|5210.9|5229.8|5209.8|5236.9|5224.9|5222.9|5208.3|75
1642559400000|2022-01-19 02:30:00|5326.9|5314.9|5346.1|5334.1|5370.2|5355.9|5325.3|5313|111
1642559700000|2022-01-19 02:35:00|5347.5|5335.5|5364.2|5352.2|5370.8|5358.8|5338.5|5322.2|93
1642560000000|2022-01-19 02:40:00|5364.1|5352.1|5355|5343|5366.9|5354.9|5351|5339|22
1642560300000|2022-01-19 02:45:00|5354.6|5342.6|5368.4|5356.4|5374.5|5362.5|5351.5|5339.5|49
1642560600000|2022-01-19 02:50:00|5368.8|5356.8|5359.8|5347.8|5369.7|5357.7|5351.9|5339.7|25
1642560900000|2022-01-19 02:55:00|5361.9|5345.9|5348.7|5336.7|5363.6|5351.6|5348.3|5336.3|7
1642561200000|2022-01-19 03:00:00|5349.2|5337.2|5346|5330|5357.8|5345.3|5343.9|5330|51
1642561500000|2022-01-19 03:05:00|5343.9|5331.9|5341|5329|5346.4|5333.9|5330.1|5318.1|11
1642561800000|2022-01-19 03:10:00|5340.6|5328.6|5343.6|5331.6|5346.9|5334.9|5333.9|5321.9|37
1642562100000|2022-01-19 03:15:00|5343.2|5331.2|5347.5|5335.5|5349.9|5337.9|5343.2|5331.2|42
1642562400000|2022-01-19 03:20:00|5347.4|5335.4|5337.1|5325.1|5347.7|5335.7|5334|5322|17
1642562700000|2022-01-19 03:25:00|5337.6|5325.6|5337.6|5325.6|5343.5|5331.3|5334.7|5322.6|14
1642563000000|2022-01-19 03:30:00|5337.5|5325.5|5341.6|5329.6|5342.9|5330.9|5337.5|5325.5|11
1642563300000|2022-01-19 03:35:00|5340.8|5328.8|5337.6|5325.6|5340.8|5328.8|5337.6|5325.6|27
1642563600000|2022-01-19 03:40:00|5338|5326|5341.1|5329.1|5342|5330|5335.9|5323.9|18
1642563900000|2022-01-19 03:45:00|5341.5|5329.5|5338.9|5326.9|5341.7|5329.7|5338.7|5326.7|44
1642564200000|2022-01-19 03:50:00|5338.6|5326.6|5337.4|5325.4|5338.6|5326.6|5336.1|5324.1|28
1642564500000|2022-01-19 03:55:00|5337|5325|5336.3|5324.3|5337.8|5325.8|5335.8|5323.8|43
1642564800000|2022-01-19 04:00:00|5336.7|5324.7|5338.6|5326.6|5338.6|5326.6|5336.3|5324.3|16
1642565100000|2022-01-19 04:05:00|5338.7|5326.7|5341.7|5329.7|5341.7|5329.7|5338.7|5326.7|20
1642565400000|2022-01-19 04:10:00|5342.7|5330.7|5351|5339|5352.8|5340.8|5342.7|5330.7|59
1642565700000|2022-01-19 04:15:00|5352|5340|5352.1|5340.1|5355.9|5343.9|5346.5|5334.5|42
1642566000000|2022-01-19 04:20:00|5352|5340|5348.7|5336.7|5352|5340|5347.2|5335.2|12
1642566300000|2022-01-19 04:25:00|5348.6|5336.6|5346.3|5334.3|5348.6|5336.6|5340.7|5328.7|3
1642573800000|2022-01-19 06:30:00|5333.8|5321.8|5339.7|5327.7|5339.7|5327.7|5327.3|5315.3|121
1642574100000|2022-01-19 06:35:00|5339.6|5327.6|5318.1|5306.1|5344.7|5332.7|5315.8|5303.8|84
1642574400000|2022-01-19 06:40:00|5319.1|5307.1|5324.1|5312.1|5325.9|5313.9|5317.7|5305.7|11
1642574700000|2022-01-19 06:45:00|5323.7|5311.7|5337.6|5325.6|5347.1|5335.1|5323.7|5311.7|26
1642575000000|2022-01-19 06:50:00|5338.1|5326.1|5339.7|5327.7|5345.5|5333.5|5337.5|5325.5|9
1642575300000|2022-01-19 06:55:00|5340.1|5328.1|5330.8|5318.8|5343.2|5331.2|5324.7|5312.7|3
1642575600000|2022-01-19 07:00:00|5331.4|5319.4|5316|5304|5331.4|5319.4|5307.1|5295.1|48
1642575900000|2022-01-19 07:05:00|5315.6|5303.6|5305.3|5293.3|5320.2|5308.2|5304.5|5292.5|24
1642576200000|2022-01-19 07:10:00|5304.4|5292.4|5303.9|5291.9|5304.4|5292.4|5293|5281|22
1642576500000|2022-01-19 07:15:00|5303.8|5291.8|5313.7|5301.7|5314.7|5302.7|5302.8|5290.8|18
1642576800000|2022-01-19 07:20:00|5312.7|5300.7|5315.6|5303.6|5318.7|5306.7|5310.1|5298.1|10
1642577100000|2022-01-19 07:25:00|5316|5304|5311.5|5299.5|5316.1|5304.1|5310.7|5298.7|6
1642577400000|2022-01-19 07:30:00|5311.6|5299.6|5317.6|5305.6|5319.8|5307.8|5309.1|5297.1|1
1642577700000|2022-01-19 07:35:00|5316.8|5304.8|5312.3|5300.3|5318.7|5306.7|5310.7|5298.7|5
1642578000000|2022-01-19 07:40:00|5312.8|5300.8|5318.5|5306.5|5322.4|5310.4|5312.8|5300.8|18
1642578300000|2022-01-19 07:45:00|5318.6|5306.6|5305.6|5293.6|5318.6|5306.6|5304.1|5292.1|44
1642578600000|2022-01-19 07:50:00|5305.1|5293.1|5304.6|5292.6|5305.1|5293.1|5301.3|5289|12
1642578900000|2022-01-19 07:55:00|5304.1|5292.1|5315.5|5303.5|5315.5|5303.5|5304.1|5292.1|0
1642579200000|2022-01-19 08:00:00|5315.6|5303.6|5311.4|5299.4|5318.5|5306.5|5302|5290|5
1642579500000|2022-01-19 08:05:00|5311.5|5299.5|5312.3|5300.3|5315.5|5303.5|5310.9|5298.9|48
1642579800000|2022-01-19 08:10:00|5311.8|5299.8|5312.2|5300.2|5313.3|5301.3|5311.6|5299.6|2
1642580100000|2022-01-19 08:15:00|5312.1|5300.1|5306.4|5294.4|5312.2|5300.2|5306.3|5294.3|5
1642580400000|2022-01-19 08:20:00|5306.8|5294.8|5309.9|5297.9|5311.8|5299.8|5304.9|5292.9|3
1642580700000|2022-01-19 08:25:00|5310.1|5298.1|5308.7|5296.7|5311.9|5299.9|5303.7|5291.7|3
1642581000000|2022-01-19 08:30:00|5308.8|5296.8|5303.3|5291.3|5309.3|5297.3|5303.3|5291.3|1
1642581300000|2022-01-19 08:35:00|5303.2|5291.2|5296.2|5284.2|5305.7|5293.7|5296.2|5284.2|2
1642581600000|2022-01-19 08:40:00|5296.3|5284.3|5299.3|5287.3|5302.2|5290.2|5296.1|5284.1|7
1642581900000|2022-01-19 08:45:00|5298.8|5286.8|5304.8|5292.8|5306.8|5294.8|5298.8|5286.8|1
1642582200000|2022-01-19 08:50:00|5304.7|5292.7|5308.1|5296.1|5308.5|5296.5|5304.2|5292.2|1
1642582500000|2022-01-19 08:55:00|5308.5|5296.5|5312|5300|5312|5300|5305.2|5293.2|2
1642582800000|2022-01-19 09:00:00|5312.7|5300.7|5324.8|5312.8|5326.8|5314.8|5312.2|5300.2|7
1642583100000|2022-01-19 09:05:00|5325.7|5313.7|5331.8|5319.8|5331.8|5319.8|5325.7|5313.7|0
1642583400000|2022-01-19 09:10:00|5332.8|5320.8|5327.9|5315.9|5334.3|5322.3|5327|5315|21
1642583700000|2022-01-19 09:15:00|5327.5|5315.5|5339.5|5327.5|5346.1|5334.1|5327.5|5315.5|43
1642584000000|2022-01-19 09:20:00|5340.1|5328.1|5342.5|5330.5|5344.2|5332.2|5339.4|5327.4|50
1642584300000|2022-01-19 09:25:00|5342|5330|5327.2|5315.2|5354.7|5342.7|5324.8|5311.9|51
1642584600000|2022-01-19 09:30:00|5326.7|5314.7|5325.9|5313.9|5332.9|5317.5|5324.5|5311.9|6
1642584900000|2022-01-19 09:35:00|5325.1|5313.1|5311.2|5299.2|5333|5318|5311.2|5297.1|8
1642585200000|2022-01-19 09:40:00|5311.7|5299.7|5300.6|5288.6|5311.7|5299.7|5300.2|5288.2|12
1642585500000|2022-01-19 09:45:00|5298.7|5286.7|5288.7|5276.7|5299.4|5287.4|5288.7|5276.7|25
1642585800000|2022-01-19 09:50:00|5288.8|5276.8|5275.2|5263.2|5291.2|5279.2|5269.2|5257.2|21
1642586100000|2022-01-19 09:55:00|5276.2|5264.2|5276.9|5264.9|5283.1|5271.1|5267|5253.8|62
1642645800000|2022-01-20 02:30:00|5331.7|5311.7|5318.6|5298.6|5331.7|5311.7|5306.6|5287.2|2
1642646100000|2022-01-20 02:35:00|5316.6|5300.6|5319.8|5307.8|5325.6|5312.3|5314|5294|2
1642646400000|2022-01-20 02:40:00|5320.3|5308.3|5307.9|5295.9|5321.8|5308.3|5306.8|5293.5|0
1642646700000|2022-01-20 02:45:00|5308|5296|5307.2|5295.2|5308.4|5296.4|5301.9|5289.9|23
1642647000000|2022-01-20 02:50:00|5305.2|5293.2|5302.2|5290.2|5312.5|5300.5|5300.8|5288.8|3
1642647300000|2022-01-20 02:55:00|5302.3|5290.3|5305.5|5293.5|5309.3|5297.3|5301.2|5289.2|0
1642647600000|2022-01-20 03:00:00|5305.4|5293.4|5305.5|5293.5|5311.6|5299.6|5304.3|5292.3|26
1642647900000|2022-01-20 03:05:00|5306.4|5294.4|5308|5296|5308|5296|5300.5|5288.5|13
1642648200000|2022-01-20 03:10:00|5307.6|5295.6|5296.7|5276.7|5311|5299|5293.6|5275.5|17
1642648500000|2022-01-20 03:15:00|5297.5|5277.5|5308.3|5292.3|5309.2|5295.3|5296.6|5277.5|0
1642648800000|2022-01-20 03:20:00|5308.7|5292.7|5311.3|5299.3|5313.3|5301.3|5306.9|5291|10
1642649100000|2022-01-20 03:25:00|5311.8|5299.8|5303.1|5287.1|5311.8|5299.8|5301|5285.5|0
1642649400000|2022-01-20 03:30:00|5302.5|5286.5|5305.4|5293.4|5305.4|5293.4|5299.9|5284.9|2
1642649700000|2022-01-20 03:35:00|5306.3|5294.3|5308.9|5296.9|5308.9|5296.9|5303.1|5291.1|17
1642650000000|2022-01-20 03:40:00|5308.6|5296.6|5303.5|5291.5|5310.8|5298.8|5303.2|5291.2|166
1642650300000|2022-01-20 03:45:00|5304|5292|5304.3|5292.3|5306.9|5294.9|5302.5|5290.5|63
1642650600000|2022-01-20 03:50:00|5304.4|5292.4|5307.2|5295.2|5310.2|5296.7|5303.9|5290.8|0
1642650900000|2022-01-20 03:55:00|5307.7|5295.7|5313.4|5301.4|5316.1|5304.1|5307.7|5295.7|24
1642651200000|2022-01-20 04:00:00|5314.2|5302.2|5323.1|5307.1|5325.4|5313.4|5313.2|5301.2|58
1642651500000|2022-01-20 04:05:00|5322.7|5306.7|5322.7|5310.7|5324.4|5311.6|5320.4|5304.8|0
1642651800000|2022-01-20 04:10:00|5324.9|5308.9|5330.8|5314.8|5335.7|5321.8|5314.5|5301|0
1642652100000|2022-01-20 04:15:00|5330.7|5314.7|5325.2|5313.2|5331.9|5318.2|5325.2|5309.6|4
1642652400000|2022-01-20 04:20:00|5325.1|5313.1|5322.9|5306.9|5328.9|5316.9|5320.8|5305.3|0
1642652700000|2022-01-20 04:25:00|5320.8|5308.8|5327.4|5307.4|5330.4|5315.9|5320.4|5306.4|1
1642660200000|2022-01-20 06:30:00|5344.8|5332.8|5348.8|5332.8|5352.9|5339|5344.1|5327.1|37
1642660500000|2022-01-20 06:35:00|5348.6|5332.6|5350.9|5338.9|5350.9|5338.9|5343.1|5330.9|11
1642660800000|2022-01-20 06:40:00|5350.8|5338.8|5346.3|5334.3|5350.8|5338.8|5344.6|5332.6|13
1642661100000|2022-01-20 06:45:00|5346.4|5334.4|5347|5335|5352.6|5340.6|5345.8|5331.8|11
1642661400000|2022-01-20 06:50:00|5347.4|5335.4|5346.1|5334.1|5350.8|5337.6|5346.1|5334.1|14
1642661700000|2022-01-20 06:55:00|5344.8|5332.8|5347.2|5335.2|5351.2|5339.2|5343.2|5331.2|13
1642662000000|2022-01-20 07:00:00|5348|5336|5354.8|5342.8|5354.8|5342.8|5347.6|5335.6|21
1642662300000|2022-01-20 07:05:00|5354.7|5342.7|5357.8|5345.8|5358.3|5346.3|5353.3|5341.3|74
1642662600000|2022-01-20 07:10:00|5356.9|5344.9|5364.3|5352.3|5371|5358.4|5356.9|5344.9|44
1642662900000|2022-01-20 07:15:00|5364.4|5352.4|5366.5|5354.5|5367|5355|5364.3|5352.3|15
1642663200000|2022-01-20 07:20:00|5366.1|5354.1|5357.9|5345.9|5366.1|5354.1|5351.7|5339|0
1642663500000|2022-01-20 07:25:00|5358|5346|5346.5|5334.5|5361|5348|5344.2|5332.2|42
1642663800000|2022-01-20 07:30:00|5346.1|5334.1|5333.2|5321.2|5349.5|5335.5|5333.2|5321.2|27
1642664100000|2022-01-20 07:35:00|5332.2|5320.2|5340|5328|5347.7|5335.7|5332.2|5320.2|16
1642664400000|2022-01-20 07:40:00|5339.5|5327.5|5343.3|5331.3|5346.2|5334.2|5339.5|5327.5|68
1642664700000|2022-01-20 07:45:00|5343.8|5331.8|5344.2|5332.2|5347.2|5335.2|5343.4|5331.4|3
1642665000000|2022-01-20 07:50:00|5344.3|5332.3|5338.6|5326.6|5344.7|5332.7|5338.6|5325.5|18
1642665300000|2022-01-20 07:55:00|5338.1|5326.1|5337.1|5325.1|5340.6|5326.1|5333.3|5320.8|1
1642665600000|2022-01-20 08:00:00|5339.2|5323.2|5318.3|5306.3|5339.2|5324.7|5317.7|5305.7|0
1642665900000|2022-01-20 08:05:00|5317.8|5305.8|5323.8|5311.8|5326.8|5314.8|5313.3|5301.3|1
1642666200000|2022-01-20 08:10:00|5324.7|5312.7|5324.8|5312.8|5324.8|5312.8|5321.8|5309.8|4
1642666500000|2022-01-20 08:15:00|5325.3|5313.3|5326.9|5314.9|5326.9|5314.9|5322.8|5310.8|0
1642666800000|2022-01-20 08:20:00|5326.8|5314.8|5339.8|5327.8|5341.2|5329.2|5324.8|5312.8|0
1642667100000|2022-01-20 08:25:00|5339.7|5327.7|5340.6|5328.6|5343.4|5331.4|5339.2|5327.2|4
1642667400000|2022-01-20 08:30:00|5341.1|5329.1|5343.9|5331.9|5344|5332|5337.5|5325.5|8
1642667700000|2022-01-20 08:35:00|5344|5332|5340.3|5328.3|5349.7|5337.7|5340.3|5328.3|37
1642668000000|2022-01-20 08:40:00|5340.2|5328.2|5324.7|5312.7|5343.7|5330.2|5324.2|5312.2|1
1642668300000|2022-01-20 08:45:00|5326|5314|5324.6|5308.6|5330.5|5318.5|5321.2|5307.7|2
1642668600000|2022-01-20 08:50:00|5324.1|5308.1|5309.2|5297.2|5325.6|5313.6|5307.1|5293.6|7
1642668900000|2022-01-20 08:55:00|5309.6|5297.6|5319.2|5303.2|5324|5309.1|5309.6|5295|0
1642669200000|2022-01-20 09:00:00|5319.6|5303.6|5312.9|5300.9|5326.1|5310.7|5312.9|5299.8|2
1642669500000|2022-01-20 09:05:00|5313.8|5301.8|5313.3|5301.3|5319.7|5306.8|5311|5299|1
1642669800000|2022-01-20 09:10:00|5313.4|5301.4|5313.8|5301.8|5314.7|5302.7|5311.3|5299.3|28
1642670100000|2022-01-20 09:15:00|5314.2|5302.2|5318.3|5306.3|5322.7|5310.7|5314.2|5302.2|34
1642670400000|2022-01-20 09:20:00|5317.5|5305.5|5308.7|5296.7|5318.4|5306.4|5308.2|5296.2|7
1642670700000|2022-01-20 09:25:00|5308.8|5296.8|5300.9|5288.9|5308.8|5296.8|5296.9|5284.9|24
1642671000000|2022-01-20 09:30:00|5301.4|5289.4|5307.4|5295.4|5314.1|5302.1|5301.4|5289.4|0
1642671300000|2022-01-20 09:35:00|5307.6|5295.6|5327.8|5315.8|5330.2|5318.2|5307.6|5295.6|15
1642671600000|2022-01-20 09:40:00|5327.2|5315.2|5323.9|5311.9|5334.9|5322.9|5323.9|5311.9|22
1642671900000|2022-01-20 09:45:00|5323.8|5311.8|5329.3|5317.3|5332.8|5320.8|5321.8|5309.8|23
1642672200000|2022-01-20 09:50:00|5328.4|5316.4|5328.4|5316.4|5330.5|5318.5|5324.5|5312.5|26
1642672500000|2022-01-20 09:55:00|5328.3|5316.3|5344.2|5332.2|5344.7|5332.7|5325.4|5313.4|19
1642732200000|2022-01-21 02:30:00|5372.1|5360.1|5367|5355|5372.5|5360.5|5353.1|5341.1|20
1642732500000|2022-01-21 02:35:00|5367.2|5355.2|5356.2|5340.2|5368.5|5356.5|5348.2|5336.2|16
1642732800000|2022-01-21 02:40:00|5354.3|5342.3|5361.1|5349.1|5369.5|5357.5|5352.6|5339.5|17
1642733100000|2022-01-21 02:45:00|5360.6|5348.6|5355.9|5343.9|5370.5|5358.5|5354.5|5342.5|19
1642733400000|2022-01-21 02:50:00|5356|5344|5351.3|5339.3|5357.5|5345.5|5347.5|5335.5|3
1642733700000|2022-01-21 02:55:00|5351.4|5339.4|5348.5|5336.5|5358.3|5346.3|5347.9|5335.9|27
1642734000000|2022-01-21 03:00:00|5348|5336|5340.9|5328.9|5348.8|5336.8|5340.9|5328.9|6
1642734300000|2022-01-21 03:05:00|5340.8|5328.8|5350.3|5338.3|5352.2|5340.2|5340.8|5328.8|70
1642734600000|2022-01-21 03:10:00|5350.7|5338.7|5347.8|5335.8|5351.2|5339.2|5345.2|5333.2|9
1642734900000|2022-01-21 03:15:00|5347.7|5335.7|5343.8|5331.8|5351.7|5339.7|5341.7|5329.7|1
1642735200000|2022-01-21 03:20:00|5343.7|5331.7|5343.7|5331.7|5348.8|5336.8|5338.3|5326.3|17
1642735500000|2022-01-21 03:25:00|5343.8|5331.8|5351.2|5339.2|5352.7|5340.7|5341.7|5329.7|16
1642735800000|2022-01-21 03:30:00|5351.3|5339.3|5356.8|5344.8|5360.3|5348.3|5349.3|5337.3|131
1642736100000|2022-01-21 03:35:00|5356.3|5344.3|5356|5344|5360.2|5348.2|5354.3|5342.3|25
1642736400000|2022-01-21 03:40:00|5356.1|5344.1|5357|5345|5362.5|5349.1|5356.1|5343.2|16
1642736700000|2022-01-21 03:45:00|5356.5|5344.5|5357|5341|5358.4|5346|5356.2|5340.6|3
1642737000000|2022-01-21 03:50:00|5357.1|5341.1|5362.3|5350.3|5364.3|5351.8|5354.7|5339.6|20
1642737300000|2022-01-21 03:55:00|5362.4|5350.4|5361.6|5349.6|5363.8|5350.8|5360.7|5347|2
1642737600000|2022-01-21 04:00:00|5361.5|5349.5|5360.6|5344.6|5365.2|5352.7|5355.8|5343.8|28
1642737900000|2022-01-21 04:05:00|5360.5|5344.5|5362|5346|5363.4|5349.5|5358.2|5341.2|0
1642738200000|2022-01-21 04:10:00|5361.6|5345.6|5362.5|5346.5|5362.5|5349|5357.3|5343.1|1
1642738500000|2022-01-21 04:15:00|5362.4|5346.4|5360|5344|5362.5|5346.5|5358.9|5342.9|5
1642738800000|2022-01-21 04:20:00|5360.1|5344.1|5360|5344|5362.9|5346.9|5359.5|5343.5|0
1642739100000|2022-01-21 04:25:00|5359.5|5343.5|5361.5|5341.5|5363.4|5347.3|5357.1|5340.6|10
1642746600000|2022-01-21 06:30:00|5396.2|5380.2|5390.9|5378.9|5396.7|5382.9|5387.1|5369.8|41
1642746900000|2022-01-21 06:35:00|5390.4|5378.4|5385.7|5369.7|5390.9|5378.9|5383.8|5367.8|24
1642747200000|2022-01-21 06:40:00|5385.8|5369.8|5389.5|5377.5|5392.3|5380.3|5379.8|5362.3|22
1642747500000|2022-01-21 06:45:00|5389|5377|5382.2|5370.2|5394.3|5382.3|5379.6|5365.6|59
1642747800000|2022-01-21 06:50:00|5382.6|5370.6|5384.4|5372.4|5387.1|5375.1|5382.2|5370.2|31
1642748100000|2022-01-21 06:55:00|5383.9|5371.9|5385.3|5373.3|5385.3|5373.3|5381.7|5369.7|13
1642748400000|2022-01-21 07:00:00|5384.9|5372.9|5382.7|5370.7|5385.3|5373.3|5380|5368|5
1642748700000|2022-01-21 07:05:00|5383.5|5371.5|5389.7|5373.7|5391.9|5379.9|5382.7|5370.7|9
1642749000000|2022-01-21 07:10:00|5389.3|5373.3|5393.9|5381.9|5395.3|5383.3|5387.3|5373.2|19
1642749300000|2022-01-21 07:15:00|5394.3|5382.3|5392.5|5380.5|5395.4|5383.4|5390.7|5378.7|7
1642749600000|2022-01-21 07:20:00|5392.1|5380.1|5389|5377|5392.1|5380.1|5386.1|5374.1|26
1642749900000|2022-01-21 07:25:00|5389.4|5377.4|5393.5|5381.5|5393.5|5381.5|5386.1|5374.1|1
1642750200000|2022-01-21 07:30:00|5393.9|5381.9|5398.4|5386.4|5398.4|5386.4|5393.6|5381.6|18
1642750500000|2022-01-21 07:35:00|5398.9|5386.9|5394.3|5378.3|5400.1|5388.1|5392.4|5377.4|40
1642750800000|2022-01-21 07:40:00|5392.4|5380.4|5396.9|5384.9|5398.5|5386.5|5392.4|5378.9|10
1642751100000|2022-01-21 07:45:00|5396.4|5384.4|5400.6|5388.6|5401.1|5389.1|5394.6|5382.6|8
1642751400000|2022-01-21 07:50:00|5398.4|5386.4|5398.8|5386.8|5400.2|5388.2|5396.6|5384.6|4
1642751700000|2022-01-21 07:55:00|5399.3|5387.3|5399.2|5387.2|5399.3|5387.3|5395.2|5383.2|13
1642752000000|2022-01-21 08:00:00|5398.8|5386.8|5387.8|5375.8|5398.8|5386.8|5379.3|5367.3|24
1642752300000|2022-01-21 08:05:00|5386.9|5374.9|5389.9|5377.9|5395|5379|5381|5369|9
1642752600000|2022-01-21 08:10:00|5389.8|5377.8|5383.1|5371.1|5390.3|5378.3|5381.6|5369.6|0
1642752900000|2022-01-21 08:15:00|5382.6|5370.6|5381.6|5369.6|5387.4|5373.5|5380.7|5368.7|0
1642753200000|2022-01-21 08:20:00|5380.7|5368.7|5386.2|5370.2|5386.2|5370.4|5377.5|5364.7|32
1642753500000|2022-01-21 08:25:00|5386.7|5370.7|5385.1|5369.1|5389.4|5377.4|5379.7|5363.7|3
1642753800000|2022-01-21 08:30:00|5384.7|5368.7|5389|5377|5389.1|5377.1|5381.2|5368.6|0
1642754100000|2022-01-21 08:35:00|5388.9|5376.9|5400.5|5388.5|5402.6|5390.6|5386.5|5374.5|68
1642754400000|2022-01-21 08:40:00|5400.6|5388.6|5402.6|5390.6|5403.6|5391.6|5400.6|5388.6|38
1642754700000|2022-01-21 08:45:00|5402.1|5390.1|5407.1|5395.1|5407.7|5395.7|5402.1|5390.1|133
1642755000000|2022-01-21 08:50:00|5407.2|5395.2|5415.6|5403.6|5416|5404|5407.2|5395.2|50
1642755300000|2022-01-21 08:55:00|5416|5404|5431.3|5419.3|5431.4|5419.4|5415.6|5403.6|81
1642755600000|2022-01-21 09:00:00|5430.8|5418.8|5432.8|5420.8|5435.7|5423.7|5430.5|5418.5|20
1642755900000|2022-01-21 09:05:00|5433.2|5421.2|5425.7|5413.7|5433.8|5421.8|5424.2|5412.2|0
1642756200000|2022-01-21 09:10:00|5425.6|5413.6|5422.7|5410.7|5430.2|5418.2|5421.8|5409.8|57
1642756500000|2022-01-21 09:15:00|5422.8|5410.8|5417.2|5405.2|5429|5417|5416.7|5404.7|18
1642756800000|2022-01-21 09:20:00|5417.7|5405.7|5431.1|5419.1|5433.1|5421.1|5417.7|5405.7|0
1642757100000|2022-01-21 09:25:00|5431.6|5419.6|5425.5|5413.5|5431.6|5419.6|5422.6|5410.1|28
1642757400000|2022-01-21 09:30:00|5425.6|5413.6|5426.6|5414.6|5430|5417|5424|5410.1|5
1642757700000|2022-01-21 09:35:00|5426.5|5414.5|5438.5|5426.5|5438.5|5426.5|5425.5|5413.5|28
1642758000000|2022-01-21 09:40:00|5441.1|5429.1|5446.5|5434.5|5448.5|5436.5|5436.5|5424.5|43
1642758300000|2022-01-21 09:45:00|5446.4|5434.4|5459.2|5447.2|5467.3|5455.3|5445.8|5433.8|71
1642758600000|2022-01-21 09:50:00|5458.7|5446.7|5456.7|5444.7|5459.2|5447.2|5444.8|5432.8|28
1642758900000|2022-01-21 09:55:00|5457.1|5445.1|5468.6|5456.6|5471|5459|5457.1|5445.1|149
1642991400000|2022-01-24 02:30:00|5441.5|5429.5|5472.7|5460.7|5474.8|5462.8|5436|5424|51
1642991700000|2022-01-24 02:35:00|5473.7|5461.7|5499.8|5487.8|5514.7|5502.7|5471.8|5459.8|77
1642992000000|2022-01-24 02:40:00|5500.3|5488.3|5501.8|5489.8|5512.8|5500.8|5490.8|5478.8|131
1642992300000|2022-01-24 02:45:00|5500.8|5488.8|5505.8|5493.8|5505.8|5493.8|5495.2|5483.2|113
1642992600000|2022-01-24 02:50:00|5505.3|5493.3|5500.2|5488.2|5510.2|5498.2|5497.8|5485.8|47
1642992900000|2022-01-24 02:55:00|5499.7|5487.7|5502.7|5490.7|5507.7|5495.7|5498.3|5486.3|128
1642993200000|2022-01-24 03:00:00|5502.2|5490.2|5501.2|5489.2|5505.7|5493.7|5496.2|5484.2|129
1642993500000|2022-01-24 03:05:00|5500.7|5488.7|5496.2|5484.2|5501.2|5489.2|5495.7|5483.7|43
1642993800000|2022-01-24 03:10:00|5495.7|5483.7|5491.2|5479.2|5496.2|5484.2|5486.2|5474.2|218
1642994100000|2022-01-24 03:15:00|5491.7|5479.7|5490.2|5478.2|5498.6|5486.6|5489.7|5477.7|80
1642994400000|2022-01-24 03:20:00|5490.1|5478.1|5497.1|5485.1|5497.6|5485.6|5488.6|5476.6|92
1642994700000|2022-01-24 03:25:00|5496.6|5484.6|5495.1|5483.1|5497.6|5485.6|5494.1|5482.1|11
1642995000000|2022-01-24 03:30:00|5495.6|5483.6|5486.1|5474.1|5496.1|5484.1|5485.6|5473.6|31
1642995300000|2022-01-24 03:35:00|5485.6|5473.6|5491.1|5479.1|5492.1|5480.1|5485.6|5473.6|16
1642995600000|2022-01-24 03:40:00|5490.6|5478.6|5494.6|5482.6|5494.6|5482.6|5489.1|5477.1|184
1642995900000|2022-01-24 03:45:00|5495.1|5483.1|5495.6|5483.6|5498.6|5486.6|5493.6|5481.6|34
1642996200000|2022-01-24 03:50:00|5496.1|5484.1|5496.6|5484.6|5500.6|5488.6|5495.1|5483.1|53
1642996500000|2022-01-24 03:55:00|5497.1|5485.1|5492.6|5480.6|5497.1|5485.1|5489.6|5477.6|21
1642996800000|2022-01-24 04:00:00|5493.1|5481.1|5495.1|5483.1|5498|5486|5493.1|5481.1|27
1642997100000|2022-01-24 04:05:00|5496.5|5484.5|5495.1|5483.1|5497|5485|5495|5483|1
1642997400000|2022-01-24 04:10:00|5495.5|5483.5|5494.1|5482.1|5497|5485|5493.1|5481.1|0
1642997700000|2022-01-24 04:15:00|5493.6|5481.6|5493.1|5481.1|5494.6|5482.6|5488.6|5476.6|93
1642998000000|2022-01-24 04:20:00|5493.6|5481.6|5493.6|5481.6|5494.1|5482.1|5491.6|5479.6|124
1642998300000|2022-01-24 04:25:00|5493.1|5481.1|5496.1|5484.1|5496.6|5484.6|5491.5|5479.5|171
1643005800000|2022-01-24 06:30:00|5473|5461|5479.9|5467.9|5486.4|5474.4|5466.4|5454.4|80
1643006100000|2022-01-24 06:35:00|5479.4|5467.4|5465.4|5453.4|5479.9|5467.9|5465.4|5453.4|56
1643006400000|2022-01-24 06:40:00|5465.9|5453.9|5452.9|5440.9|5465.9|5453.9|5446|5434|21
1643006700000|2022-01-24 06:45:00|5452.4|5440.4|5445.4|5433.4|5454.9|5442.9|5441.4|5429.4|196
1643007000000|2022-01-24 06:50:00|5445.9|5433.9|5442.9|5430.9|5452.9|5440.9|5442.9|5430.9|40
1643007300000|2022-01-24 06:55:00|5443.4|5431.4|5426.4|5414.4|5446.9|5434.9|5426.4|5414.4|94
1643007600000|2022-01-24 07:00:00|5425.5|5413.5|5433.9|5421.9|5434.9|5422.9|5423.4|5411.4|165
1643007900000|2022-01-24 07:05:00|5434.4|5422.4|5449.9|5437.9|5451.9|5439.9|5430.4|5418.4|384
1643008200000|2022-01-24 07:10:00|5450.4|5438.4|5437.9|5425.9|5451.4|5439.4|5437.4|5425.4|95
1643008500000|2022-01-24 07:15:00|5438|5426|5433.9|5421.9|5439.4|5427.4|5427.9|5415.9|95
1643008800000|2022-01-24 07:20:00|5434.4|5422.4|5430.3|5418.3|5434.4|5422.4|5426.9|5414.9|91
1643009100000|2022-01-24 07:25:00|5429.9|5417.9|5408.8|5396.8|5430.3|5418.3|5405.3|5393.3|142
1643009400000|2022-01-24 07:30:00|5408.9|5396.9|5413.8|5401.8|5419.8|5407.8|5408.9|5396.9|46
1643009700000|2022-01-24 07:35:00|5412.8|5400.8|5426.8|5414.8|5427.8|5415.8|5412.8|5400.8|51
1643010000000|2022-01-24 07:40:00|5426.3|5414.3|5428.8|5416.8|5432.3|5420.3|5418.8|5406.8|91
1643010300000|2022-01-24 07:45:00|5428.3|5416.3|5435.3|5423.3|5437.1|5425.1|5427.8|5415.8|46
1643010600000|2022-01-24 07:50:00|5435.8|5423.8|5429.8|5417.8|5437.3|5425.3|5424.8|5412.8|61
1643010900000|2022-01-24 07:55:00|5430.2|5418.2|5403.3|5391.3|5430.7|5418.7|5395.3|5383.3|45
1643011200000|2022-01-24 08:00:00|5402.8|5390.8|5408.8|5396.8|5410.8|5398.8|5390.3|5378.3|38
1643011500000|2022-01-24 08:05:00|5409.3|5397.3|5397.3|5385.3|5413.2|5401.2|5395.8|5383.8|28
1643011800000|2022-01-24 08:10:00|5397.2|5385.2|5410.2|5398.2|5410.2|5398.2|5392.3|5380.3|21
1643012100000|2022-01-24 08:15:00|5411.7|5399.7|5408.2|5396.2|5412.7|5400.7|5403.2|5391.2|38
1643012400000|2022-01-24 08:20:00|5407.7|5395.7|5399.7|5387.7|5409.2|5397.2|5397.8|5385.8|33
1643012700000|2022-01-24 08:25:00|5403.7|5391.7|5403.2|5391.2|5406.7|5394.7|5400.2|5388.2|79
1643013000000|2022-01-24 08:30:00|5403.7|5391.7|5403.7|5391.7|5406.7|5394.7|5397.2|5385.2|21
1643013300000|2022-01-24 08:35:00|5403.2|5391.2|5389.7|5377.7|5404.7|5392.7|5380.7|5368.7|76
1643013600000|2022-01-24 08:40:00|5390.2|5378.2|5392.2|5380.2|5395.1|5383.1|5384.2|5372.2|2
1643013900000|2022-01-24 08:45:00|5392.7|5380.7|5401.1|5389.1|5404.1|5392.1|5387.2|5375.2|350
1643014200000|2022-01-24 08:50:00|5402.1|5390.1|5412.6|5400.6|5417.1|5405.1|5402.1|5390.1|202
1643014500000|2022-01-24 08:55:00|5411.6|5399.6|5410.6|5398.6|5411.6|5399.6|5400.1|5388.1|17
1643014800000|2022-01-24 09:00:00|5409.6|5397.6|5421.1|5409.1|5424.1|5412.1|5408.1|5396.1|168
1643015100000|2022-01-24 09:05:00|5421.6|5409.6|5417.6|5405.6|5426.6|5414.6|5417.6|5405.6|67
1643015400000|2022-01-24 09:10:00|5418.1|5406.1|5426.6|5414.6|5426.6|5414.6|5418.1|5406.1|46
1643015700000|2022-01-24 09:15:00|5427.1|5415.1|5414.1|5402.1|5427.1|5415.1|5411.1|5399.1|43
1643016000000|2022-01-24 09:20:00|5413.6|5401.6|5416.1|5404.1|5418.1|5406.1|5406.1|5394.1|13
1643016300000|2022-01-24 09:25:00|5415.1|5403.1|5429.6|5417.6|5429.6|5417.6|5415.1|5403.1|75
1643016600000|2022-01-24 09:30:00|5430.1|5418.1|5423.1|5411.1|5430.1|5418.1|5422.6|5410.6|14
1643016900000|2022-01-24 09:35:00|5424.1|5412.1|5419.1|5407.1|5426.6|5414.6|5417.6|5405.6|32
1643017200000|2022-01-24 09:40:00|5420|5408|5410.6|5398.6|5420.6|5408.6|5404.1|5392.1|20
1643017500000|2022-01-24 09:45:00|5410.1|5398.1|5408.6|5396.6|5410.1|5398.1|5402.6|5390.6|18
1643017800000|2022-01-24 09:50:00|5409.1|5397.1|5409.1|5397.1|5414.6|5402.6|5404.6|5392.6|29
1643018100000|2022-01-24 09:55:00|5409.5|5397.5|5411.1|5399.1|5417.6|5405.6|5402.1|5390.1|156
1643077800000|2022-01-25 02:30:00|5375.5|5363.5|5388.9|5376.9|5395|5383|5348.1|5328.1|169
1643078100000|2022-01-25 02:35:00|5388.5|5376.5|5401.4|5389.4|5403.9|5391.9|5383.4|5371.4|100
1643078400000|2022-01-25 02:40:00|5400.9|5388.9|5393.9|5381.9|5403.9|5391.9|5390.9|5378.9|143
1643078700000|2022-01-25 02:45:00|5389.9|5377.9|5399.9|5387.9|5401.9|5389.9|5386.9|5374.9|38
1643079000000|2022-01-25 02:50:00|5399.4|5387.4|5406.4|5394.4|5406.4|5394.4|5393.9|5381.9|23
1643079300000|2022-01-25 02:55:00|5417.9|5405.9|5422.9|5410.9|5425.4|5413.4|5415.4|5399.4|92
1643079600000|2022-01-25 03:00:00|5422.4|5410.4|5409.8|5397.8|5423.4|5411.4|5407.3|5395.3|36
1643079900000|2022-01-25 03:05:00|5410.3|5398.3|5398.8|5386.8|5412.3|5400.3|5397.3|5385.3|35
1643080200000|2022-01-25 03:10:00|5399.3|5387.3|5396.8|5384.8|5403.3|5391.3|5395.8|5383.8|4
1643080500000|2022-01-25 03:15:00|5397.3|5385.3|5402.8|5390.8|5405.3|5393.3|5397.3|5385.3|31
1643080800000|2022-01-25 03:20:00|5403.3|5391.3|5404.8|5392.8|5406.3|5394.3|5400.8|5388.8|36
1643081100000|2022-01-25 03:25:00|5405.3|5393.3|5391.7|5379.7|5405.3|5393.3|5389.8|5377.8|27
1643081400000|2022-01-25 03:30:00|5390.7|5378.7|5391.7|5379.7|5394.7|5382.7|5388.2|5376.2|13
1643081700000|2022-01-25 03:35:00|5390.7|5378.7|5394.7|5382.7|5395.7|5383.7|5390.7|5378.7|4
1643082000000|2022-01-25 03:40:00|5395.2|5383.2|5396.7|5384.7|5400.2|5388.2|5393.2|5381.2|2
1643082300000|2022-01-25 03:45:00|5396.2|5384.2|5393.2|5381.2|5396.2|5384.2|5393.2|5381.2|2
1643082600000|2022-01-25 03:50:00|5392.7|5380.7|5390.7|5378.7|5392.7|5380.7|5384.2|5372.2|21
1643082900000|2022-01-25 03:55:00|5391.2|5379.2|5399.1|5387.1|5400.1|5388.1|5390.7|5378.7|10
1643083200000|2022-01-25 04:00:00|5399.6|5387.6|5411.6|5399.6|5411.6|5399.6|5399.6|5387.6|40
1643083500000|2022-01-25 04:05:00|5411.1|5399.1|5412.1|5400.1|5412.6|5400.6|5409.1|5397.1|33
1643083800000|2022-01-25 04:10:00|5411.6|5399.6|5410.1|5398.1|5411.6|5399.6|5405.6|5393.6|25
1643084100000|2022-01-25 04:15:00|5410.6|5398.6|5413.1|5401.1|5413.6|5401.6|5410.6|5398.6|107
1643084400000|2022-01-25 04:20:00|5412.6|5400.6|5407.6|5395.6|5412.6|5400.6|5407.6|5395.6|27
1643084700000|2022-01-25 04:25:00|5407.1|5395.1|5407.5|5395.5|5408.1|5396.1|5406.6|5394.6|6
1643092200000|2022-01-25 06:30:00|5417.6|5405.6|5418.1|5406.1|5420.1|5408.1|5408.6|5396.6|15
1643092500000|2022-01-25 06:35:00|5417.6|5405.6|5421.6|5409.6|5424.6|5412.6|5413.1|5401.1|14
1643092800000|2022-01-25 06:40:00|5420.6|5408.6|5417.6|5405.6|5420.6|5408.6|5412.6|5400.6|3
1643093100000|2022-01-25 06:45:00|5417.1|5405.1|5412|5400|5417.5|5405.5|5404.1|5392.1|8
1643093400000|2022-01-25 06:50:00|5411.5|5399.5|5406.5|5394.5|5411.5|5399.5|5402.5|5390.5|102
1643093700000|2022-01-25 06:55:00|5404.5|5392.5|5415|5403|5416.5|5404.5|5402.5|5390.5|60
1643094000000|2022-01-25 07:00:00|5414.5|5402.5|5410|5398|5419.5|5407.5|5410|5398|6
1643094300000|2022-01-25 07:05:00|5409.5|5397.5|5401.9|5389.9|5409.5|5397.5|5396.9|5384.9|21
1643094600000|2022-01-25 07:10:00|5401.5|5389.5|5393.4|5381.4|5403.4|5391.4|5393.4|5381.4|11
1643094900000|2022-01-25 07:15:00|5393.9|5381.9|5399.9|5387.9|5399.9|5387.9|5393.9|5381.9|8
1643095200000|2022-01-25 07:20:00|5398.9|5386.9|5395.4|5383.4|5399.4|5387.4|5392.4|5380.4|14
1643095500000|2022-01-25 07:25:00|5394.9|5382.9|5406.4|5394.4|5408.9|5396.9|5394.9|5382.9|27
1643095800000|2022-01-25 07:30:00|5405.9|5393.9|5407.4|5395.4|5414.9|5402.9|5405.9|5393.9|73
1643096100000|2022-01-25 07:35:00|5408.4|5396.4|5413.8|5401.8|5413.8|5401.8|5402.8|5390.8|2
1643096400000|2022-01-25 07:40:00|5414.3|5402.3|5406.3|5394.3|5417.8|5405.8|5404.8|5392.8|17
1643096700000|2022-01-25 07:45:00|5406.8|5394.8|5407.8|5395.8|5408.3|5396.3|5400.3|5384.3|194
1643097000000|2022-01-25 07:50:00|5408.8|5396.8|5413.2|5401.2|5413.8|5401.8|5408.3|5396.3|21
1643097300000|2022-01-25 07:55:00|5413.7|5401.7|5406.7|5394.7|5414.7|5402.7|5404.2|5392.2|48
1643097600000|2022-01-25 08:00:00|5407.3|5395.3|5411.7|5399.7|5412.7|5400.7|5400.7|5388.7|42
1643097900000|2022-01-25 08:05:00|5410.2|5398.2|5400.2|5388.2|5410.7|5398.7|5397.7|5385.7|82
1643098200000|2022-01-25 08:10:00|5401.2|5389.2|5411.2|5399.2|5411.7|5399.7|5401.2|5389.2|123
1643098500000|2022-01-25 08:15:00|5411.7|5399.7|5403.7|5391.7|5411.7|5399.7|5401.7|5389.7|17
1643098800000|2022-01-25 08:20:00|5404.2|5392.2|5397.2|5385.2|5405.7|5393.7|5396.2|5384.2|20
1643099100000|2022-01-25 08:25:00|5397.6|5385.6|5395.6|5383.6|5398.6|5386.6|5390.6|5378.6|8
1643099400000|2022-01-25 08:30:00|5395.1|5383.1|5400.6|5388.6|5401.6|5389.6|5394.6|5382.6|5
1643099700000|2022-01-25 08:35:00|5400.1|5388.1|5402.1|5390.1|5404.6|5392.6|5396.1|5384.1|2
1643100000000|2022-01-25 08:40:00|5401.6|5389.6|5403.6|5391.6|5405.1|5393.1|5400.6|5388.6|10
1643100300000|2022-01-25 08:45:00|5403.1|5391.1|5406.5|5394.5|5406.5|5394.5|5399.1|5382.6|373
1643100600000|2022-01-25 08:50:00|5406|5394|5399|5387|5412|5400|5398|5386|14
1643100900000|2022-01-25 08:55:00|5398|5386|5393|5381|5399|5387|5391|5379|126
1643101200000|2022-01-25 09:00:00|5393.5|5381.5|5395.5|5383.5|5402.5|5390.5|5392.5|5380.5|27
1643101500000|2022-01-25 09:05:00|5394.5|5382.5|5405.9|5393.9|5406.9|5394.9|5392|5380|22
1643101800000|2022-01-25 09:10:00|5404.9|5392.9|5404.9|5392.9|5408.4|5396.4|5395.9|5383.9|75
1643102100000|2022-01-25 09:15:00|5405.9|5393.9|5408.9|5396.9|5409.3|5397.3|5403.4|5391.4|195
1643102400000|2022-01-25 09:20:00|5409.4|5397.4|5416.8|5404.8|5417.3|5405.3|5406.9|5394.9|153
1643102700000|2022-01-25 09:25:00|5417.3|5405.3|5418.3|5406.3|5421.8|5409.8|5415.3|5403.3|132
1643103000000|2022-01-25 09:30:00|5417.8|5405.8|5420.3|5408.3|5421.3|5409.3|5417.8|5405.8|258
1643103300000|2022-01-25 09:35:00|5419.8|5407.8|5426.3|5414.3|5426.3|5414.3|5417.2|5405.2|263
1643103600000|2022-01-25 09:40:00|5427.7|5415.7|5425.7|5413.7|5428.7|5416.7|5423.7|5411.7|137
1643103900000|2022-01-25 09:45:00|5426.2|5414.2|5433.2|5421.2|5433.2|5421.2|5425.7|5413.7|323
1643104200000|2022-01-25 09:50:00|5432.7|5420.7|5439.2|5427.2|5439.7|5427.7|5432.2|5420.2|68
1643104500000|2022-01-25 09:55:00|5439.7|5427.7|5441.7|5429.7|5448.1|5436.1|5432.2|5420.2|420
1643164200000|2022-01-26 02:30:00|5457.4|5445.4|5474.4|5462.4|5476.5|5464.5|5455.9|5441.9|143
1643164500000|2022-01-26 02:35:00|5475|5463|5468.9|5456.9|5477.9|5465.9|5468.4|5456.4|110
1643164800000|2022-01-26 02:40:00|5468.4|5456.4|5470.4|5458.4|5471.4|5459.4|5466.3|5454.3|30
1643165100000|2022-01-26 02:45:00|5470.9|5458.9|5465.4|5453.4|5472.9|5460.9|5463.4|5451.4|30
1643165400000|2022-01-26 02:50:00|5464.4|5452.4|5466.9|5454.9|5466.9|5454.9|5458.9|5446.9|21
1643165700000|2022-01-26 02:55:00|5467.4|5455.4|5462.3|5450.3|5467.4|5455.4|5460.3|5448.3|47
1643166000000|2022-01-26 03:00:00|5462.4|5450.4|5465.7|5453.7|5467.3|5455.3|5460.3|5448.3|120
1643166300000|2022-01-26 03:05:00|5465.2|5453.2|5468.7|5456.7|5471.2|5459.2|5464.3|5452.3|51
1643166600000|2022-01-26 03:10:00|5468.3|5456.3|5466.2|5454.2|5468.7|5456.7|5463.7|5451.7|15
1643166900000|2022-01-26 03:15:00|5466.7|5454.7|5465.2|5453.2|5467.7|5455.7|5460.7|5448.7|5
1643167200000|2022-01-26 03:20:00|5464.2|5452.2|5470.7|5458.7|5472.2|5460.2|5462.7|5450.7|84
1643167500000|2022-01-26 03:25:00|5470.2|5458.2|5465.7|5453.7|5471.3|5459.3|5464.2|5452.2|34
1643167800000|2022-01-26 03:30:00|5466.2|5454.2|5465.6|5453.6|5469.2|5457.2|5465.6|5453.6|17
1643168100000|2022-01-26 03:35:00|5465.7|5453.7|5458.6|5446.6|5468.6|5456.6|5451.1|5439.1|267
1643168400000|2022-01-26 03:40:00|5458.1|5446.1|5455.1|5443.1|5460.6|5448.6|5452.6|5440.6|9
1643168700000|2022-01-26 03:45:00|5455.6|5443.6|5450.1|5438.1|5455.6|5443.6|5445.7|5433.7|83
1643169000000|2022-01-26 03:50:00|5450.6|5438.6|5444.1|5432.1|5451.1|5439.1|5437.6|5425.6|9
1643169300000|2022-01-26 03:55:00|5443.6|5431.6|5450.6|5438.6|5453|5441|5442.6|5430.6|2
1643169600000|2022-01-26 04:00:00|5450.5|5438.5|5453.1|5441.1|5456.6|5444.6|5448.6|5436.6|7
1643169900000|2022-01-26 04:05:00|5453.6|5441.6|5453.6|5441.6|5456.1|5444.1|5451.6|5439.6|0
1643170200000|2022-01-26 04:10:00|5454.1|5442.1|5448.6|5436.6|5454.1|5442.1|5448.6|5436.6|16
1643170500000|2022-01-26 04:15:00|5448.5|5436.5|5453|5441|5453|5441|5448.5|5436.5|1
1643170800000|2022-01-26 04:20:00|5453.5|5441.5|5449.5|5437.5|5453.5|5441.5|5447|5435|32
1643171100000|2022-01-26 04:25:00|5449|5437|5453.5|5441.5|5453.5|5441.5|5447.6|5435.6|6
1643178600000|2022-01-26 06:30:00|5487.5|5475.5|5475.5|5463.5|5499.5|5487.5|5472|5460|317
1643178900000|2022-01-26 06:35:00|5476|5464|5480|5468|5484|5472|5473|5461|147
1643179200000|2022-01-26 06:40:00|5481|5469|5479.5|5467.5|5482.6|5470.6|5475.5|5463.5|102
1643179500000|2022-01-26 06:45:00|5479|5467|5472.5|5460.5|5480|5468|5467|5455|125
1643179800000|2022-01-26 06:50:00|5472|5460|5468.5|5456.5|5473.5|5461.5|5465.5|5453.5|4
1643180100000|2022-01-26 06:55:00|5469.5|5457.5|5473|5461|5475.5|5463.5|5467|5455|8
1643180400000|2022-01-26 07:00:00|5473.5|5461.5|5476.4|5464.4|5477.4|5465.4|5473.5|5461.5|124
1643180700000|2022-01-26 07:05:00|5476.5|5464.5|5476.9|5464.9|5479.4|5467.4|5474.9|5462.9|51
1643181000000|2022-01-26 07:10:00|5477.4|5465.4|5475.4|5463.4|5477.4|5465.4|5473.4|5461.4|6
1643181300000|2022-01-26 07:15:00|5475.9|5463.9|5475.8|5463.8|5476.4|5464.4|5473.9|5461.9|3
1643181600000|2022-01-26 07:20:00|5475.9|5463.9|5468.3|5456.3|5476.4|5464.4|5467.9|5455.9|68
1643181900000|2022-01-26 07:25:00|5469.8|5457.8|5470.8|5458.8|5474.4|5462.4|5468.8|5456.8|38
1643182200000|2022-01-26 07:30:00|5471.3|5459.3|5480.8|5468.8|5487.8|5475.8|5470.8|5458.8|227
1643182500000|2022-01-26 07:35:00|5481.3|5469.3|5483.8|5471.8|5486.7|5474.7|5480.8|5468.8|53
1643182800000|2022-01-26 07:40:00|5484.2|5472.2|5487.2|5475.2|5491.7|5479.7|5484.2|5472.2|455
1643183100000|2022-01-26 07:45:00|5487.7|5475.7|5481.1|5469.1|5488.2|5476.2|5480.6|5468.6|83
1643183400000|2022-01-26 07:50:00|5480.7|5468.7|5488.1|5476.1|5488.1|5476.1|5480.7|5468.7|18
1643183700000|2022-01-26 07:55:00|5487.7|5475.7|5485.6|5473.6|5488.1|5476.1|5483.1|5471.1|48
1643184000000|2022-01-26 08:00:00|5487|5475|5487.1|5475.1|5488.1|5476.1|5483.1|5471.1|17
1643184300000|2022-01-26 08:05:00|5485.6|5473.6|5486.5|5474.5|5488.1|5476.1|5484|5472|190
1643184600000|2022-01-26 08:10:00|5487|5475|5491.5|5479.5|5492|5480|5485.6|5473.6|14
1643184900000|2022-01-26 08:15:00|5492|5480|5489.9|5477.9|5492|5480|5488|5476|20
1643185200000|2022-01-26 08:20:00|5490|5478|5479|5467|5490|5478|5479|5467|97
1643185500000|2022-01-26 08:25:00|5479.5|5467.5|5481|5469|5482.4|5470.4|5475.4|5463.4|21
1643185800000|2022-01-26 08:30:00|5480.5|5468.5|5478.9|5466.9|5484.9|5472.9|5475.9|5463.9|50
1643186100000|2022-01-26 08:35:00|5477|5465|5479.9|5467.9|5484.4|5472.4|5475.4|5463.4|42
1643186400000|2022-01-26 08:40:00|5481.4|5469.4|5487.4|5475.4|5487.4|5475.4|5481.4|5469.4|24
1643186700000|2022-01-26 08:45:00|5487.3|5475.3|5481.8|5469.8|5487.4|5475.4|5477.5|5465.5|80
1643187000000|2022-01-26 08:50:00|5481.3|5469.3|5477.8|5465.8|5482.3|5470.3|5476.3|5464.3|5
1643187300000|2022-01-26 08:55:00|5475.9|5463.9|5481.3|5469.3|5483.3|5471.3|5475.8|5463.8|62
1643187600000|2022-01-26 09:00:00|5481.2|5469.2|5485.2|5473.2|5490.2|5478.2|5479.3|5467.3|259
1643187900000|2022-01-26 09:05:00|5486.2|5474.2|5485.1|5473.1|5487.1|5475.1|5485.1|5473.1|95
1643188200000|2022-01-26 09:10:00|5485.6|5473.6|5483.6|5471.6|5488.6|5476.6|5483.6|5471.6|65
1643188500000|2022-01-26 09:15:00|5484.6|5472.6|5483.7|5471.7|5491.2|5479.2|5483.6|5471.6|41
1643188800000|2022-01-26 09:20:00|5483.6|5471.6|5485.1|5473.1|5487.1|5475.1|5481.6|5469.6|72
1643189100000|2022-01-26 09:25:00|5485.6|5473.6|5492.1|5480.1|5492.1|5480.1|5485.1|5473.1|50
1643189400000|2022-01-26 09:30:00|5492.6|5480.6|5502.5|5490.5|5506.6|5494.6|5492.6|5480.6|217
1643189700000|2022-01-26 09:35:00|5499.6|5487.6|5503|5491|5504|5492|5499|5487|52
1643190000000|2022-01-26 09:40:00|5503.4|5491.4|5499.4|5487.4|5507.9|5495.9|5499.4|5487.4|70
1643190300000|2022-01-26 09:45:00|5499.9|5487.9|5492.3|5480.3|5503.3|5491.3|5491.8|5479.8|136
1643190600000|2022-01-26 09:50:00|5489.3|5477.3|5494.8|5482.8|5498.2|5486.2|5486.8|5474.8|37
1643190900000|2022-01-26 09:55:00|5494.3|5482.3|5491.2|5479.2|5494.8|5482.8|5489.2|5477.2|197
1643250600000|2022-01-27 02:30:00|5577.4|5565.4|5577|5565|5579.9|5567.9|5563.1|5551.1|77
1643250900000|2022-01-27 02:35:00|5576.9|5564.9|5585.4|5573.4|5599.1|5587.1|5574|5562|138
1643251200000|2022-01-27 02:40:00|5585.9|5573.9|5578|5566|5592.4|5580.4|5576.4|5564.4|91
1643251500000|2022-01-27 02:45:00|5577.9|5565.9|5576.2|5564.2|5578.8|5566.8|5567.4|5555.4|176
1643251800000|2022-01-27 02:50:00|5576.7|5564.7|5580.2|5568.2|5580.2|5568.2|5572.3|5560.3|28
1643252100000|2022-01-27 02:55:00|5579.7|5567.7|5579.3|5567.3|5584.3|5572.3|5573.8|5561.8|19
1643252400000|2022-01-27 03:00:00|5578.8|5566.8|5587.3|5575.3|5592.8|5580.8|5577.3|5565.3|40
1643252700000|2022-01-27 03:05:00|5587.8|5575.8|5581.3|5569.3|5591.8|5579.8|5576.9|5564.9|32
1643253000000|2022-01-27 03:10:00|5581.8|5569.8|5576.8|5564.8|5582.3|5570.3|5576.8|5564.8|42
1643253300000|2022-01-27 03:15:00|5577.3|5565.3|5578.3|5566.3|5581.3|5569.3|5572.9|5560.9|73
1643253600000|2022-01-27 03:20:00|5578.8|5566.8|5580.3|5568.3|5585.8|5573.8|5574.8|5562.8|48
1643253900000|2022-01-27 03:25:00|5580.8|5568.8|5587.2|5575.2|5587.2|5575.2|5578.7|5566.7|81
1643254200000|2022-01-27 03:30:00|5586.7|5574.7|5584.8|5572.8|5589.1|5577.1|5584.3|5572.3|16
1643254500000|2022-01-27 03:35:00|5584.7|5572.7|5583.7|5571.7|5584.7|5572.7|5583.6|5571.6|47
1643254800000|2022-01-27 03:40:00|5587.1|5575.1|5583.6|5571.6|5588.7|5576.7|5583.6|5571.6|88
1643255100000|2022-01-27 03:45:00|5583.7|5571.7|5585.2|5573.2|5585.2|5573.2|5580.7|5568.7|30
1643255400000|2022-01-27 03:50:00|5585.7|5573.7|5583.7|5571.7|5585.8|5573.8|5582.6|5570.6|9
1643255700000|2022-01-27 03:55:00|5582.1|5570.1|5581.1|5569.1|5583.1|5571.1|5580.7|5568.7|8
1643256000000|2022-01-27 04:00:00|5580.7|5568.7|5576.1|5564.1|5580.7|5568.7|5570.7|5558.7|58
1643256300000|2022-01-27 04:05:00|5575.6|5563.6|5569.2|5557.2|5576.1|5564.1|5569.2|5557.2|18
1643256600000|2022-01-27 04:10:00|5571.6|5559.6|5547.3|5535.3|5572.6|5560.6|5545.3|5533.3|291
1643256900000|2022-01-27 04:15:00|5547.8|5535.8|5563.1|5551.1|5565.1|5553.1|5542.4|5530.4|83
1643257200000|2022-01-27 04:20:00|5563.6|5551.6|5584.1|5572.1|5586.1|5574.1|5559.7|5547.7|85
1643257500000|2022-01-27 04:25:00|5584.6|5572.6|5581.7|5569.7|5585.2|5573.2|5577.3|5565.3|47
1643265000000|2022-01-27 06:30:00|5590.8|5578.8|5582.2|5570.2|5595.8|5583.8|5581.7|5569.7|136
1643265300000|2022-01-27 06:35:00|5581.2|5569.2|5583.5|5571.5|5591.1|5579.1|5577.1|5565.1|65
1643265600000|2022-01-27 06:40:00|5583.6|5571.6|5585.5|5573.5|5591|5579|5583.6|5571.6|44
1643265900000|2022-01-27 06:45:00|5584.5|5572.5|5583.5|5571.5|5590|5578|5582.9|5570.9|62
1643266200000|2022-01-27 06:50:00|5583.6|5571.6|5588.1|5576.1|5591.6|5579.6|5583.5|5571.5|14
1643266500000|2022-01-27 06:55:00|5587.6|5575.6|5585.5|5573.5|5588.1|5576.1|5583.6|5571.6|47
1643266800000|2022-01-27 07:00:00|5585|5573|5580.4|5568.4|5587|5575|5580.4|5568.4|52
1643267100000|2022-01-27 07:05:00|5584|5572|5588.5|5576.5|5592|5580|5584|5572|87
1643267400000|2022-01-27 07:10:00|5588.4|5576.4|5590.9|5578.9|5598.4|5586.4|5586|5574|31
1643267700000|2022-01-27 07:15:00|5591.4|5579.4|5598.9|5586.9|5603.4|5591.4|5591.4|5579.4|51
1643268000000|2022-01-27 07:20:00|5598.4|5586.4|5595.9|5583.9|5602.4|5590.4|5589.8|5577.8|29
1643268300000|2022-01-27 07:25:00|5596.4|5584.4|5596.3|5584.3|5600.3|5588.3|5593.4|5581.4|7
1643268600000|2022-01-27 07:30:00|5595.8|5583.8|5593.3|5581.3|5595.8|5583.8|5590.4|5578.4|4
1643268900000|2022-01-27 07:35:00|5592.8|5580.8|5587.8|5575.8|5593.8|5581.8|5587.8|5575.8|21
1643269200000|2022-01-27 07:40:00|5587.3|5575.3|5586.8|5574.8|5587.7|5575.7|5583.8|5571.8|35
1643269500000|2022-01-27 07:45:00|5586.9|5574.9|5585.3|5573.3|5588.4|5576.4|5583.9|5571.9|31
1643269800000|2022-01-27 07:50:00|5585.4|5573.4|5585.8|5573.8|5588.3|5576.3|5583.9|5571.9|62
1643270100000|2022-01-27 07:55:00|5585.3|5573.3|5588.3|5576.3|5588.3|5576.3|5583.7|5571.7|21
1643270400000|2022-01-27 08:00:00|5588.8|5576.8|5595.7|5583.7|5601.3|5589.3|5588.3|5576.3|60
1643270700000|2022-01-27 08:05:00|5597.1|5585.1|5616.2|5604.2|5616.3|5604.3|5596.2|5584.2|77
1643271000000|2022-01-27 08:10:00|5616.3|5604.3|5620.3|5608.3|5620.9|5608.9|5612.3|5600.3|107
1643271300000|2022-01-27 08:15:00|5620.8|5608.8|5618.8|5606.8|5623.9|5611.9|5616.2|5604.2|162
1643271600000|2022-01-27 08:20:00|5618.3|5606.3|5625.7|5613.7|5630.2|5618.2|5617.8|5605.8|76
1643271900000|2022-01-27 08:25:00|5625.2|5613.2|5624.2|5612.2|5626.8|5614.8|5620.2|5608.2|79
1643272200000|2022-01-27 08:30:00|5624.7|5612.7|5623.2|5611.2|5628.6|5616.6|5622.7|5610.7|25
1643272500000|2022-01-27 08:35:00|5623.6|5611.6|5620.1|5608.1|5624.2|5612.2|5614.1|5602.1|21
1643272800000|2022-01-27 08:40:00|5620.2|5608.2|5620.6|5608.6|5626|5614|5620.1|5608.1|282
1643273100000|2022-01-27 08:45:00|5620.7|5608.7|5625.2|5613.2|5630.6|5618.6|5617.7|5602.7|176
1643273400000|2022-01-27 08:50:00|5625.3|5613.3|5630.2|5618.2|5631.2|5619.2|5620.7|5608.7|63
1643273700000|2022-01-27 08:55:00|5630.7|5618.7|5654|5642|5654.6|5642.6|5628.2|5616.2|99
1643274000000|2022-01-27 09:00:00|5653.6|5641.6|5643|5631|5655.6|5643.6|5643|5631|76
1643274300000|2022-01-27 09:05:00|5643.5|5631.5|5643|5631|5646.4|5634.4|5640.6|5628.6|9
1643274600000|2022-01-27 09:10:00|5642.6|5630.6|5640.4|5628.4|5642.6|5630.6|5639|5627|35
1643274900000|2022-01-27 09:15:00|5639.4|5627.4|5629.3|5617.3|5639.4|5627.4|5628.3|5616.3|152
1643275200000|2022-01-27 09:20:00|5628.8|5616.8|5628.4|5616.4|5628.9|5616.9|5621.9|5609.9|177
1643275500000|2022-01-27 09:25:00|5626.4|5614.4|5620.5|5608.5|5627.9|5615.9|5617.4|5605.4|155
1643275800000|2022-01-27 09:30:00|5619.9|5607.9|5620.3|5608.3|5620.3|5608.3|5617.4|5605.4|187
1643276100000|2022-01-27 09:35:00|5620.7|5608.7|5615.7|5603.7|5623.1|5611.1|5615.6|5603.6|310
1643276400000|2022-01-27 09:40:00|5616.1|5604.1|5610.2|5598.2|5617.2|5605.2|5603.1|5591.1|106
1643276700000|2022-01-27 09:45:00|5610.6|5598.6|5622.6|5610.6|5622.6|5610.6|5610.6|5598.6|118
1643277000000|2022-01-27 09:50:00|5623.6|5611.6|5612.5|5600.5|5629.2|5617.2|5610.6|5598.6|136
1643277300000|2022-01-27 09:55:00|5612|5600|5603|5591|5616.4|5604.4|5602|5590|224
1643337000000|2022-01-28 02:30:00|5629.7|5617.7|5647|5635|5661|5649|5622.8|5602.8|100
1643337300000|2022-01-28 02:35:00|5647.1|5635.1|5642.1|5630.1|5647.1|5635.1|5634.7|5622.7|193
1643337600000|2022-01-28 02:40:00|5641.2|5629.2|5629.6|5617.6|5642.6|5630.6|5628.6|5616.6|95
1643337900000|2022-01-28 02:45:00|5630.2|5618.2|5629.6|5617.6|5637.6|5625.6|5629.6|5617.6|49
1643338200000|2022-01-28 02:50:00|5629.1|5617.1|5634.1|5622.1|5634.1|5622.1|5628.6|5616.6|64
1643338500000|2022-01-28 02:55:00|5635.1|5623.1|5640.1|5628.1|5640.1|5628.1|5635.1|5623.1|143
1643338800000|2022-01-28 03:00:00|5639.6|5627.6|5644.1|5632.1|5644.1|5632.1|5638.5|5626.5|59
1643339100000|2022-01-28 03:05:00|5643.6|5631.6|5639.1|5627.1|5644.1|5632.1|5638.5|5626.5|28
1643339400000|2022-01-28 03:10:00|5638.5|5626.5|5640.1|5628.1|5645.7|5633.7|5636.3|5624.3|79
1643339700000|2022-01-28 03:15:00|5641.1|5629.1|5637.6|5625.6|5643.1|5631.1|5632.1|5620.1|11
1643340000000|2022-01-28 03:20:00|5637.1|5625.1|5641.6|5629.6|5642.1|5630.1|5632.1|5620.1|35
1643340300000|2022-01-28 03:25:00|5642.1|5630.1|5639.5|5627.5|5642.1|5630.1|5635.5|5623.5|8
1643340600000|2022-01-28 03:30:00|5639|5627|5640.5|5628.5|5641.5|5629.5|5637|5625|7
1643340900000|2022-01-28 03:35:00|5640|5628|5641.2|5629.2|5641.2|5629.2|5637|5625|15
1643341200000|2022-01-28 03:40:00|5640.7|5628.7|5643.1|5631.1|5644.6|5632.6|5640.6|5628.6|12
1643341500000|2022-01-28 03:45:00|5644.1|5632.1|5640.1|5628.1|5645.1|5633.1|5639.1|5627.1|10
1643341800000|2022-01-28 03:50:00|5639.6|5627.6|5638.1|5626.1|5643.1|5631.1|5638.1|5626.1|2
1643342100000|2022-01-28 03:55:00|5640.5|5628.5|5639.6|5627.6|5641|5629|5637.1|5625.1|16
1643342400000|2022-01-28 04:00:00|5640.6|5628.6|5641.1|5629.1|5642.1|5630.1|5640|5628|63
1643342700000|2022-01-28 04:05:00|5640.6|5628.6|5638.6|5626.6|5641|5629|5638.6|5626.6|4
1643343000000|2022-01-28 04:10:00|5639.1|5627.1|5633.5|5621.5|5640.1|5628.1|5631|5619|12
1643343300000|2022-01-28 04:15:00|5633|5621|5627.5|5615.5|5634|5622|5626.5|5614.5|79
1643343600000|2022-01-28 04:20:00|5628|5616|5632|5620|5633.5|5621.5|5628|5616|10
1643343900000|2022-01-28 04:25:00|5632.5|5620.5|5628.7|5616.7|5633.5|5621.5|5628.2|5616.2|50
1643351400000|2022-01-28 06:30:00|5623.9|5611.9|5623.7|5611.7|5626.4|5614.4|5618.4|5606.4|73
1643351700000|2022-01-28 06:35:00|5624.1|5612.1|5605.6|5593.6|5625.5|5613.5|5595.6|5583.6|161
1643352000000|2022-01-28 06:40:00|5604.3|5592.3|5580.8|5568.8|5604.3|5592.3|5577.4|5565.4|151
1643352300000|2022-01-28 06:45:00|5579.8|5567.8|5576.4|5564.4|5580.9|5568.9|5563.6|5551.6|91
1643352600000|2022-01-28 06:50:00|5575.8|5563.8|5594.3|5582.3|5595.4|5583.4|5574.4|5562.4|115
1643352900000|2022-01-28 06:55:00|5594.4|5582.4|5623.9|5611.9|5625|5613|5594.4|5582.4|150
1643353200000|2022-01-28 07:00:00|5625.5|5613.5|5651.2|5639.2|5660|5648|5624.4|5612.4|225
1643353500000|2022-01-28 07:05:00|5650.8|5638.8|5656|5644|5658.2|5646.2|5648.7|5636.7|61
1643353800000|2022-01-28 07:10:00|5655.5|5643.5|5656.1|5644.1|5669.9|5657.9|5655.1|5643.1|62
1643354100000|2022-01-28 07:15:00|5655.6|5643.6|5657.1|5645.1|5663.6|5651.6|5655.5|5643.5|23
1643354400000|2022-01-28 07:20:00|5657.2|5645.2|5656|5644|5660|5648|5651.6|5639.6|21
1643354700000|2022-01-28 07:25:00|5655|5643|5658.2|5646.2|5664.1|5652.1|5654.6|5642.6|165
1643355000000|2022-01-28 07:30:00|5658.1|5646.1|5654.1|5642.1|5659.7|5647.7|5653.6|5641.6|28
1643355300000|2022-01-28 07:35:00|5654.6|5642.6|5656.3|5644.3|5658.9|5646.9|5653.6|5641.6|87
1643355600000|2022-01-28 07:40:00|5656.7|5644.7|5659.7|5647.7|5665.5|5653.5|5656.4|5644.4|9
1643355900000|2022-01-28 07:45:00|5660.1|5648.1|5685.3|5673.3|5691.4|5679.4|5660.1|5648.1|68
1643356200000|2022-01-28 07:50:00|5684.8|5672.8|5677.1|5665.1|5689.3|5677.3|5677.1|5665.1|27
1643356500000|2022-01-28 07:55:00|5677.2|5665.2|5676.5|5664.5|5683|5671|5676.5|5664.5|16
1643356800000|2022-01-28 08:00:00|5676.1|5664.1|5677.5|5665.5|5682.4|5670.4|5674.1|5662.1|35
1643357100000|2022-01-28 08:05:00|5677|5665|5696.9|5684.9|5696.9|5684.9|5676.9|5664.9|22
1643357400000|2022-01-28 08:10:00|5696.4|5684.4|5702.4|5690.4|5702.4|5690.4|5694.9|5682.9|14
1643357700000|2022-01-28 08:15:00|5702.3|5690.3|5712.8|5700.8|5718.8|5706.8|5701.4|5689.4|30
1643358000000|2022-01-28 08:20:00|5711.9|5699.9|5733.1|5721.1|5733.1|5721.1|5711.2|5699.2|106
1643358300000|2022-01-28 08:25:00|5733|5721|5732.4|5720.4|5736.6|5724.6|5725.4|5713.4|128
1643358600000|2022-01-28 08:30:00|5731.9|5719.9|5722.4|5710.4|5734.4|5722.4|5717.8|5705.8|43
1643358900000|2022-01-28 08:35:00|5724.4|5712.4|5725.3|5713.3|5727|5715|5712.9|5700.9|43
1643359200000|2022-01-28 08:40:00|5724.8|5712.8|5722.1|5710.1|5725.6|5713.6|5716.1|5704.1|36
1643359500000|2022-01-28 08:45:00|5721.6|5709.6|5735.9|5723.9|5737.3|5725.3|5715.1|5703.1|145
1643359800000|2022-01-28 08:50:00|5735.5|5723.5|5742|5730|5744|5732|5735.4|5723.4|63
1643360100000|2022-01-28 08:55:00|5742.9|5730.9|5744.4|5732.4|5756|5744|5739.5|5727.5|133
1643360400000|2022-01-28 09:00:00|5743.9|5731.9|5744.3|5732.3|5755.8|5743.8|5742.5|5730.5|57
1643360700000|2022-01-28 09:05:00|5745.3|5733.3|5727.1|5715.1|5745.3|5733.3|5722.2|5710.2|206
1643361000000|2022-01-28 09:10:00|5726.6|5714.6|5740.5|5728.5|5741.5|5729.5|5722.6|5710.6|34
1643361300000|2022-01-28 09:15:00|5740.6|5728.6|5729.4|5717.4|5745.5|5733.5|5729.4|5717.4|95
1643361600000|2022-01-28 09:20:00|5729.9|5717.9|5731.4|5719.4|5734.4|5722.4|5724.5|5712.5|177
1643361900000|2022-01-28 09:25:00|5731.9|5719.9|5732.4|5720.4|5739.4|5727.4|5731.9|5719.9|43
1643362200000|2022-01-28 09:30:00|5731.9|5719.9|5723|5711|5737.4|5725.4|5719.3|5707.3|169
1643362500000|2022-01-28 09:35:00|5722.5|5710.5|5728.4|5716.4|5730.4|5718.4|5721.8|5709.8|119
1643362800000|2022-01-28 09:40:00|5728.5|5716.5|5744.9|5732.9|5745.1|5733.1|5726.4|5714.4|285
1643363100000|2022-01-28 09:45:00|5745|5733|5766.6|5754.6|5768.1|5756.1|5744.4|5732.4|295
1643363400000|2022-01-28 09:50:00|5766.7|5754.7|5770.3|5758.3|5785.1|5773.1|5765.1|5753.1|311
1643363700000|2022-01-28 09:55:00|5770.9|5758.9|5781.6|5769.6|5782.1|5770.1|5767.2|5755.2|604
1643596200000|2022-01-31 02:30:00|5830|5818|5804.7|5788.7|5833.7|5821.7|5785.2|5773.2|77
1643596500000|2022-01-31 02:35:00|5801.1|5789.1|5801.5|5789.5|5815.9|5803.9|5792.9|5780.9|10
1643596800000|2022-01-31 02:40:00|5799.5|5787.5|5792.1|5780.1|5805.3|5793.3|5787.1|5775.1|29
1643597100000|2022-01-31 02:45:00|5790.9|5778.9|5776.7|5764.7|5790.9|5778.9|5772|5760|14
1643597400000|2022-01-31 02:50:00|5776.8|5764.8|5781.7|5769.7|5782.2|5770.2|5765.5|5753.5|27
1643597700000|2022-01-31 02:55:00|5781.3|5769.3|5757.4|5745.4|5781.3|5769.3|5756.9|5744.9|6
1643598000000|2022-01-31 03:00:00|5755.4|5743.4|5754.8|5742.8|5756.4|5744.4|5750.8|5738.8|42
1643598300000|2022-01-31 03:05:00|5753.5|5741.5|5781.9|5769.9|5785|5773|5752.8|5740.8|83
1643598600000|2022-01-31 03:10:00|5783.5|5771.5|5761.3|5749.3|5785.5|5773.5|5755.5|5743.5|24
1643598900000|2022-01-31 03:15:00|5760.3|5748.3|5774.6|5762.6|5774.6|5762.6|5758.3|5746.3|20
1643599200000|2022-01-31 03:20:00|5774.1|5762.1|5788.4|5776.4|5794|5782|5773.6|5761.6|59
1643599500000|2022-01-31 03:25:00|5788.3|5776.3|5773|5761|5788.5|5776.5|5769.5|5757.5|37
1643599800000|2022-01-31 03:30:00|5772.9|5760.9|5779.4|5767.4|5784|5772|5771.7|5759.7|30
1643600100000|2022-01-31 03:35:00|5779.1|5767.1|5780.9|5768.9|5784.1|5772.1|5775.7|5763.7|4
1643600400000|2022-01-31 03:40:00|5780.6|5768.6|5760.8|5748.8|5780.6|5768.6|5760.3|5748.3|16
1643600700000|2022-01-31 03:45:00|5760.4|5748.4|5761.5|5749.5|5763.1|5751.1|5754.6|5742.6|11
1643601000000|2022-01-31 03:50:00|5761|5749|5758|5746|5761.5|5749.5|5754.4|5742.4|39
1643601300000|2022-01-31 03:55:00|5757.6|5745.6|5757.4|5745.4|5758.7|5746.7|5754.4|5742.4|66
1643855400000|2022-02-03 02:30:00|5661.9|5649.9|5669.5|5657.5|5683.4|5663.4|5653.7|5639.1|245
1643855700000|2022-02-03 02:35:00|5669.1|5657.1|5657.3|5645.3|5670|5658|5656.6|5644.6|35
1643856000000|2022-02-03 02:40:00|5657.1|5645.1|5620.3|5608.3|5657.1|5645.1|5611.2|5599.2|122
1643856300000|2022-02-03 02:45:00|5618|5606|5596.5|5584.5|5621.3|5609.3|5580.5|5568.5|210
1643856600000|2022-02-03 02:50:00|5596.6|5584.6|5615.8|5603.8|5622.3|5610.3|5596.5|5584.5|140
1643856900000|2022-02-03 02:55:00|5618|5606|5626.3|5614.3|5639.5|5627.5|5618|5606|81
1643857200000|2022-02-03 03:00:00|5626.5|5614.5|5637.3|5625.3|5640|5628|5626.5|5614.5|25
1643857500000|2022-02-03 03:05:00|5638|5626|5634.6|5622.6|5638|5626|5626|5614|25
1643857800000|2022-02-03 03:10:00|5634.9|5622.9|5635.6|5623.6|5635.9|5623.9|5631.3|5619.3|15
1643858100000|2022-02-03 03:15:00|5635.7|5623.7|5635.9|5623.9|5638.2|5626.2|5633.9|5621.9|20
1643858400000|2022-02-03 03:20:00|5636.4|5624.4|5642.5|5630.5|5646.2|5634.2|5636.4|5624.4|45
1643858700000|2022-02-03 03:25:00|5642.9|5630.9|5638.7|5626.7|5643.7|5631.7|5638.2|5626.2|5
1643859000000|2022-02-03 03:30:00|5639.2|5627.2|5640.8|5628.8|5641.5|5629.5|5638.8|5626.8|65
1643859300000|2022-02-03 03:35:00|5641.3|5629.3|5637.8|5625.8|5644.5|5632.5|5637.8|5625.8|183
1643859600000|2022-02-03 03:40:00|5638.3|5626.3|5630.5|5618.5|5639.3|5627.3|5626.8|5614.8|20
1643859900000|2022-02-03 03:45:00|5630.8|5618.8|5638.3|5626.3|5639.4|5627.4|5630.8|5618.8|0
1643860200000|2022-02-03 03:50:00|5638.8|5626.8|5638.8|5626.8|5638.9|5626.9|5634.4|5622.4|0
1643860500000|2022-02-03 03:55:00|5638.4|5626.4|5638.1|5626.1|5638.4|5626.4|5634.9|5622.9|0
1643860800000|2022-02-03 04:00:00|5638.2|5626.2|5638.4|5626.4|5644.4|5632.4|5635.9|5623.9|13
1643861100000|2022-02-03 04:05:00|5635.1|5623.1|5630.5|5618.5|5637|5625|5628.5|5616.5|1
1643861400000|2022-02-03 04:10:00|5630.9|5618.9|5631.5|5619.5|5634|5622|5629|5617|0
1643861700000|2022-02-03 04:15:00|5632.3|5620.3|5636|5624|5636|5624|5632.3|5620.3|3
1643862000000|2022-02-03 04:20:00|5636.5|5624.5|5633.6|5621.6|5636.5|5624.5|5633.6|5621.6|0
1643862300000|2022-02-03 04:25:00|5633.5|5621.5|5640.3|5628.3|5643.5|5631.5|5629.3|5617.3|104
1643869800000|2022-02-03 06:30:00|5638.8|5626.8|5633.3|5621.3|5639.2|5627.2|5632|5620|5
1643870100000|2022-02-03 06:35:00|5632.2|5620.2|5625.5|5613.5|5632.3|5620.3|5622.5|5610.5|121
1643870400000|2022-02-03 06:40:00|5626|5614|5630.5|5618.5|5630.8|5618.8|5626|5614|24
1643870700000|2022-02-03 06:45:00|5629.6|5617.6|5631.4|5619.4|5632.1|5620.1|5629|5617|10
1643871000000|2022-02-03 06:50:00|5632.1|5620.1|5629.4|5617.4|5632.6|5620.6|5628.1|5616.1|26
1643871300000|2022-02-03 06:55:00|5628.9|5616.9|5628.4|5616.4|5630.4|5618.4|5628.4|5616.4|7
1643871600000|2022-02-03 07:00:00|5628.7|5616.7|5635.4|5623.4|5635.4|5623.4|5628.4|5616.4|171
1643871900000|2022-02-03 07:05:00|5635.7|5623.7|5618.4|5606.4|5636.5|5624.5|5616.5|5604.5|50
1643872200000|2022-02-03 07:10:00|5618.9|5606.9|5616.7|5604.7|5620.5|5608.5|5616.7|5604.7|12
1643872500000|2022-02-03 07:15:00|5616.2|5604.2|5613.2|5601.2|5616.2|5604.2|5610.7|5598.7|0
1643872800000|2022-02-03 07:20:00|5613.5|5601.5|5614.8|5602.8|5620|5608|5611.5|5599.5|53
1643873100000|2022-02-03 07:25:00|5614.1|5602.1|5614.1|5602.1|5614.6|5602.6|5610.5|5598.5|32
1643873400000|2022-02-03 07:30:00|5615.6|5603.6|5616.3|5604.3|5618.6|5606.6|5614.9|5602.9|98
1643873700000|2022-02-03 07:35:00|5616.6|5604.6|5613.7|5601.7|5617.3|5605.3|5612.2|5600.2|4
1643874000000|2022-02-03 07:40:00|5614.1|5602.1|5605.6|5593.6|5615.7|5603.7|5605.4|5593.4|31
1643874300000|2022-02-03 07:45:00|5605.1|5593.1|5604.2|5592.2|5605.2|5593.2|5603.2|5591.2|38
1643874600000|2022-02-03 07:50:00|5603.5|5591.5|5603.2|5591.2|5605.2|5593.2|5602.5|5590.5|3
1643874900000|2022-02-03 07:55:00|5603|5591|5607.2|5595.2|5607.2|5595.2|5602.5|5590.5|3
1643875200000|2022-02-03 08:00:00|5606.7|5594.7|5610.7|5598.7|5611.2|5599.2|5606.2|5594.2|0
1643875500000|2022-02-03 08:05:00|5610.3|5598.3|5609.6|5597.6|5611.8|5599.8|5608.1|5596.1|1
1643875800000|2022-02-03 08:10:00|5610.8|5598.8|5631.6|5619.6|5633.6|5621.6|5609.6|5597.6|26
1643876100000|2022-02-03 08:15:00|5631.3|5619.3|5634.1|5622.1|5641.6|5629.6|5631.3|5619.3|62
1643876400000|2022-02-03 08:20:00|5634.3|5622.3|5635.4|5623.4|5639.1|5627.1|5633.8|5621.8|130
1643876700000|2022-02-03 08:25:00|5635.7|5623.7|5631.1|5619.1|5635.7|5623.7|5627.4|5615.4|1
1643877000000|2022-02-03 08:30:00|5631.6|5619.6|5632|5620|5633.6|5621.6|5630.9|5618.9|1
1643877300000|2022-02-03 08:35:00|5631|5619|5630.9|5618.9|5632|5620|5628.4|5616.4|7
1643877600000|2022-02-03 08:40:00|5630.5|5618.5|5628.5|5616.5|5631.4|5619.4|5621.9|5609.9|16
1643877900000|2022-02-03 08:45:00|5629|5617|5634.8|5622.8|5635|5623|5628.3|5616.3|4
1643878200000|2022-02-03 08:50:00|5635.2|5623.2|5662.3|5650.3|5666.6|5654.6|5635.2|5623.2|56
1643878500000|2022-02-03 08:55:00|5662.6|5650.6|5661.3|5649.3|5668.3|5656.3|5660.6|5648.6|19
1643878800000|2022-02-03 09:00:00|5661|5649|5658.9|5646.9|5666.3|5654.3|5657.9|5645.9|5
1643879100000|2022-02-03 09:05:00|5658.6|5646.6|5653.4|5641.4|5660.4|5648.4|5643.3|5631.3|7
1643879400000|2022-02-03 09:10:00|5652.9|5640.9|5658.2|5646.2|5663.6|5651.6|5652.9|5640.9|62
1643879700000|2022-02-03 09:15:00|5657.9|5645.9|5649.9|5637.9|5657.9|5645.9|5640.4|5628.4|41
1643880000000|2022-02-03 09:20:00|5650|5638|5647.5|5635.5|5652.9|5640.9|5647.2|5635.2|22
1643880300000|2022-02-03 09:25:00|5647.2|5635.2|5644.7|5632.7|5647.2|5635.2|5644.4|5632.4|6
1643880600000|2022-02-03 09:30:00|5644.5|5632.5|5631.2|5619.2|5644.7|5632.7|5631|5619|67
1643880900000|2022-02-03 09:35:00|5630.5|5618.5|5622.1|5610.1|5633.5|5621.5|5622.1|5610.1|5
1643881200000|2022-02-03 09:40:00|5622|5610|5610.8|5598.8|5622|5610|5605.5|5593.5|170
1643881500000|2022-02-03 09:45:00|5610.5|5598.5|5614.6|5602.6|5618.9|5606.9|5608.8|5596.8|27
1643881800000|2022-02-03 09:50:00|5613.3|5601.3|5610.7|5598.7|5616.4|5604.4|5605.7|5593.7|24
1643882100000|2022-02-03 09:55:00|5611.1|5599.1|5625.1|5613.1|5625.1|5613.1|5606.9|5594.9|281
1643941800000|2022-02-04 02:30:00|5666.3|5654.3|5644|5632|5667.1|5655.1|5639.5|5627.5|92
1643942100000|2022-02-04 02:35:00|5643.8|5631.8|5641.9|5629.9|5643.8|5631.8|5637.9|5625.9|45
1643942400000|2022-02-04 02:40:00|5641.5|5629.5|5631.9|5619.9|5642.9|5630.9|5631.6|5619.6|68
1643942700000|2022-02-04 02:45:00|5632.9|5620.9|5632|5620|5634.2|5622.2|5623.3|5611.3|27
1643943000000|2022-02-04 02:50:00|5631.8|5619.8|5630.3|5618.3|5632.3|5620.3|5630|5618|76
1643943300000|2022-02-04 02:55:00|5630|5618|5631.1|5619.1|5631.4|5619.4|5627.4|5615.4|210
1643943600000|2022-02-04 03:00:00|5632.4|5620.4|5629.4|5617.4|5632.4|5620.4|5628.7|5616.7|78
1643943900000|2022-02-04 03:05:00|5630.4|5618.4|5628.8|5616.8|5632.4|5620.4|5628.4|5616.4|51
1643944200000|2022-02-04 03:10:00|5630.1|5618.1|5622.2|5610.2|5630.1|5618.1|5620.7|5608.7|43
1643944500000|2022-02-04 03:15:00|5622.3|5610.3|5610.1|5598.1|5622.3|5610.3|5606.6|5594.6|34
1643944800000|2022-02-04 03:20:00|5609.5|5597.5|5608|5596|5610|5598|5603.9|5591.9|39
1643945100000|2022-02-04 03:25:00|5607.7|5595.7|5617.1|5605.1|5620.7|5608.7|5607.5|5595.5|30
1643945400000|2022-02-04 03:30:00|5617.6|5605.6|5624.6|5612.6|5628.6|5616.6|5616.6|5604.6|2
1643945700000|2022-02-04 03:35:00|5625.6|5613.6|5629.8|5617.8|5633.3|5621.3|5625.1|5613.1|18
1643946000000|2022-02-04 03:40:00|5630.3|5618.3|5629.8|5617.8|5632.3|5620.3|5628.3|5616.3|3
1643946300000|2022-02-04 03:45:00|5630|5618|5629.9|5617.9|5630.9|5618.9|5629.1|5617.1|2
1643946600000|2022-02-04 03:50:00|5630.4|5618.4|5629.6|5617.6|5633.4|5621.4|5629.6|5617.6|47
1643946900000|2022-02-04 03:55:00|5629.2|5617.2|5625.5|5613.5|5629.2|5617.2|5618.5|5606.5|35
1643947200000|2022-02-04 04:00:00|5625.8|5613.8|5622.2|5610.2|5629.5|5617.5|5621.5|5609.5|0
1643947500000|2022-02-04 04:05:00|5621.7|5609.7|5620.5|5608.5|5623|5611|5614.1|5602.1|17
1643947800000|2022-02-04 04:10:00|5620|5608|5617.1|5605.1|5620.5|5608.5|5615.8|5603.8|3
1643948100000|2022-02-04 04:15:00|5616.5|5604.5|5617.3|5605.3|5618.1|5606.1|5616.1|5604.1|8
1643948400000|2022-02-04 04:20:00|5617.5|5605.5|5619.1|5607.1|5619.1|5607.1|5615.6|5603.6|14
1643948700000|2022-02-04 04:25:00|5618.6|5606.6|5618.7|5606.7|5625.3|5613.3|5618.4|5606.4|24
1643956200000|2022-02-04 06:30:00|5616.8|5604.8|5623.8|5611.8|5626|5614|5616.8|5604.8|43
1643956500000|2022-02-04 06:35:00|5624.1|5612.1|5633.8|5621.8|5634|5622|5623.5|5611.5|54
1643956800000|2022-02-04 06:40:00|5634|5622|5640|5628|5640|5628|5633.3|5621.3|55
1643957100000|2022-02-04 06:45:00|5639.7|5627.7|5636.3|5624.3|5639.7|5627.7|5631.3|5619.3|13
1643957400000|2022-02-04 06:50:00|5636.6|5624.6|5633.6|5621.6|5642.2|5630.2|5629.3|5617.3|68
1643957700000|2022-02-04 06:55:00|5633|5621|5639.1|5627.1|5639.8|5627.8|5631|5619|11
1643958000000|2022-02-04 07:00:00|5638.5|5626.5|5652.6|5640.6|5655.3|5643.3|5638.1|5626.1|132
1643958300000|2022-02-04 07:05:00|5652.3|5640.3|5649.1|5637.1|5653.3|5641.3|5646.3|5634.3|3
1643958600000|2022-02-04 07:10:00|5648.4|5636.4|5648.8|5636.8|5669.3|5657.3|5648.1|5636.1|79
1643958900000|2022-02-04 07:15:00|5649.3|5637.3|5644.4|5632.4|5649.5|5637.5|5637.8|5625.8|192
1643959200000|2022-02-04 07:20:00|5645.1|5633.1|5649.4|5637.4|5650.4|5638.4|5643.8|5631.8|39
1643959500000|2022-02-04 07:25:00|5649.6|5637.6|5642.7|5630.7|5650.1|5638.1|5642|5630|13
1643959800000|2022-02-04 07:30:00|5642.4|5630.4|5647.7|5635.7|5647.7|5635.7|5640.7|5628.7|4
1643960100000|2022-02-04 07:35:00|5646.7|5634.7|5661|5649|5664.2|5652.2|5645.7|5633.7|77
1643960400000|2022-02-04 07:40:00|5660.5|5648.5|5676.4|5664.4|5676.4|5664.4|5657.7|5645.7|20
1643960700000|2022-02-04 07:45:00|5676|5664|5685.2|5673.2|5689.8|5677.8|5674.4|5662.4|82
1643961000000|2022-02-04 07:50:00|5685|5673|5710.7|5698.7|5711.1|5699.1|5682|5670|124
1643961300000|2022-02-04 07:55:00|5710.8|5698.8|5700.1|5688.1|5710.8|5698.8|5697.6|5685.6|37
1643961600000|2022-02-04 08:00:00|5699.9|5687.9|5698.4|5686.4|5702.6|5690.6|5695.4|5683.4|47
1643961900000|2022-02-04 08:05:00|5698.7|5686.7|5696.2|5684.2|5700.2|5688.2|5690.4|5678.4|62
1643962200000|2022-02-04 08:10:00|5696.9|5684.9|5692.2|5680.2|5698.4|5686.4|5687.9|5675.9|36
1643962500000|2022-02-04 08:15:00|5691.9|5679.9|5691|5679|5693.2|5681.2|5680|5668|54
1643962800000|2022-02-04 08:20:00|5691.3|5679.3|5680.2|5668.2|5694.4|5682.4|5680.2|5668.2|34
1643963100000|2022-02-04 08:25:00|5680.5|5668.5|5676|5664|5683.9|5671.9|5674.5|5662.5|19
1643963400000|2022-02-04 08:30:00|5676.3|5664.3|5688.5|5676.5|5689.8|5677.8|5676|5664|10
1643963700000|2022-02-04 08:35:00|5688.1|5676.1|5687.1|5675.1|5688.3|5676.3|5682.1|5670.1|29
1643964000000|2022-02-04 08:40:00|5687.4|5675.4|5690.6|5678.6|5695|5683|5684.6|5672.6|43
1643964300000|2022-02-04 08:45:00|5690.1|5678.1|5692.1|5680.1|5692.1|5680.1|5688.1|5676.1|30
1643964600000|2022-02-04 08:50:00|5691.6|5679.6|5691.1|5679.1|5692.8|5680.8|5687.6|5675.6|11
1643964900000|2022-02-04 08:55:00|5690.9|5678.9|5695.1|5683.1|5697.6|5685.6|5686.1|5674.1|44
1643965200000|2022-02-04 09:00:00|5695.6|5683.6|5691|5679|5696.4|5684.4|5690.9|5678.9|42
1643965500000|2022-02-04 09:05:00|5691.5|5679.5|5691.2|5679.2|5693.7|5681.7|5690.3|5678.3|54
1643965800000|2022-02-04 09:10:00|5690.7|5678.7|5680.8|5668.8|5690.7|5678.7|5678.7|5666.7|23
1643966100000|2022-02-04 09:15:00|5680.5|5668.5|5668.5|5656.5|5683|5671|5668|5656|48
1643966400000|2022-02-04 09:20:00|5668.2|5656.2|5670|5658|5671|5659|5667|5655|54
1643966700000|2022-02-04 09:25:00|5669.8|5657.8|5659.7|5647.7|5670.5|5658.5|5655.7|5643.7|55
1643967000000|2022-02-04 09:30:00|5659.4|5647.4|5662.2|5650.2|5662.7|5650.7|5656.7|5644.7|36
1643967300000|2022-02-04 09:35:00|5662.4|5650.4|5681.7|5669.7|5681.9|5669.9|5661.9|5649.9|15
1643967600000|2022-02-04 09:40:00|5681.2|5669.2|5689.6|5677.6|5689.6|5677.6|5680.2|5668.2|33
1643967900000|2022-02-04 09:45:00|5689.5|5677.5|5689.1|5677.1|5694.3|5682.3|5686|5674|9
1643968200000|2022-02-04 09:50:00|5689.3|5677.3|5687|5675|5691.3|5679.3|5684.6|5672.6|15
1643968500000|2022-02-04 09:55:00|5687.3|5675.3|5704.3|5684.3|5707.6|5695.6|5686|5674|128
1644201000000|2022-02-07 02:30:00|5791.1|5779.1|5805.6|5793.6|5825.6|5810.9|5785.6|5772.9|105
1644201300000|2022-02-07 02:35:00|5806.2|5794.2|5782.1|5770.1|5809.9|5797.9|5780.3|5768.3|63
1644201600000|2022-02-07 02:40:00|5781.8|5769.8|5767|5755|5789.3|5777.3|5767|5755|51
1644201900000|2022-02-07 02:45:00|5767.7|5755.7|5746|5734|5767.7|5755.7|5744.6|5732.6|66
1644202200000|2022-02-07 02:50:00|5745|5733|5737|5725|5751.7|5739.7|5733.2|5721.2|49
1644202500000|2022-02-07 02:55:00|5736.8|5724.8|5728.3|5716.3|5747.5|5735.5|5713.6|5701.6|122
1644202800000|2022-02-07 03:00:00|5728|5716|5708.2|5696.2|5736.3|5724.3|5708.2|5696.2|19
1644203100000|2022-02-07 03:05:00|5707.8|5695.8|5710.6|5698.6|5717.4|5705.4|5699.7|5687.7|62
1644203400000|2022-02-07 03:10:00|5710.2|5698.2|5691.6|5679.6|5714.2|5701.7|5689.5|5677.5|22
1644203700000|2022-02-07 03:15:00|5691.8|5679.8|5677.3|5665.3|5702|5690|5674.6|5662.6|22
1644204000000|2022-02-07 03:20:00|5676.1|5664.1|5699.5|5687.5|5700.2|5688.2|5676.1|5664.1|45
1644204300000|2022-02-07 03:25:00|5699.2|5687.2|5693.9|5681.9|5706.7|5694.7|5688.6|5676.6|70
1644204600000|2022-02-07 03:30:00|5693.1|5681.1|5693.4|5681.4|5697.4|5685.4|5691.1|5679.1|1
1644204900000|2022-02-07 03:35:00|5694.2|5682.2|5660.4|5648.4|5696.4|5684.4|5654.1|5634.1|93
1644205200000|2022-02-07 03:40:00|5660.8|5648.8|5674.3|5662.3|5674.5|5662.5|5660.6|5648.6|18
1644205500000|2022-02-07 03:45:00|5674|5662|5677.3|5665.3|5684|5672|5666.3|5654.3|65
1644205800000|2022-02-07 03:50:00|5676.5|5664.5|5683|5671|5683.3|5671.3|5675.5|5663.5|10
1644206100000|2022-02-07 03:55:00|5681.5|5669.5|5680.2|5668.2|5682.1|5670.1|5674|5662|8
1644206400000|2022-02-07 04:00:00|5679.5|5667.5|5668.9|5656.9|5679.5|5667.5|5664|5652|109
1644206700000|2022-02-07 04:05:00|5668.4|5656.4|5668.5|5656.5|5672.5|5660.5|5666.5|5654.5|8
1644207000000|2022-02-07 04:10:00|5668.2|5656.2|5673.7|5661.7|5675.7|5663.7|5666.5|5654.5|6
1644207300000|2022-02-07 04:15:00|5674|5662|5672.2|5660.2|5674.5|5662.5|5669|5657|5
1644207600000|2022-02-07 04:20:00|5672.5|5660.5|5674.4|5662.4|5675.9|5663.9|5669|5657|8
1644207900000|2022-02-07 04:25:00|5674.7|5662.7|5672.5|5660.5|5676.4|5664.4|5669|5657|12
1644215400000|2022-02-07 06:30:00|5671.4|5659.4|5680|5668|5688.8|5676.8|5670.9|5657.6|94
1644215700000|2022-02-07 06:35:00|5680.2|5668.2|5671|5659|5681|5669|5668.2|5656.2|9
1644216000000|2022-02-07 06:40:00|5669|5657|5668|5656|5672.5|5660.5|5663.7|5651.7|5
1644216300000|2022-02-07 06:45:00|5668.2|5656.2|5668.5|5656.5|5668.5|5656.5|5664.5|5652.5|2
1644216600000|2022-02-07 06:50:00|5667.7|5655.7|5676.3|5664.3|5676.3|5664.3|5667.3|5655.3|30
1644216900000|2022-02-07 06:55:00|5675.8|5663.8|5670.8|5658.8|5675.8|5663.8|5668.3|5656.3|22
1644217200000|2022-02-07 07:00:00|5671.8|5659.8|5664.8|5652.8|5671.9|5659.9|5660.6|5648.6|203
1644217500000|2022-02-07 07:05:00|5664.5|5652.5|5659.5|5647.5|5666.3|5654.3|5659.3|5647.3|31
1644217800000|2022-02-07 07:10:00|5660|5648|5602.4|5590.4|5663.3|5651.3|5596.4|5584.4|161
1644218100000|2022-02-07 07:15:00|5600.6|5588.6|5598|5586|5608.4|5596.4|5589.3|5577.3|83
1644218400000|2022-02-07 07:20:00|5598.3|5586.3|5596.8|5584.8|5605.8|5593.8|5595.5|5583.5|12
1644218700000|2022-02-07 07:25:00|5597|5585|5551.5|5539.5|5597.5|5585.5|5546.7|5534.7|120
1644219000000|2022-02-07 07:30:00|5550.9|5538.9|5584.7|5572.7|5592.2|5580.2|5547|5535|28
1644219300000|2022-02-07 07:35:00|5584|5572|5567.7|5555.7|5590|5578|5564.2|5552.2|28
1644219600000|2022-02-07 07:40:00|5568.3|5556.3|5540|5528|5571.5|5559.5|5532|5520|108
1644219900000|2022-02-07 07:45:00|5539.8|5527.8|5515.9|5503.9|5539.8|5527.8|5505.8|5493.8|94
1644220200000|2022-02-07 07:50:00|5516.1|5504.1|5509.2|5497.2|5518.9|5506.9|5499.9|5487.9|30
1644220500000|2022-02-07 07:55:00|5508.9|5496.9|5549.8|5537.8|5549.8|5537.8|5508.7|5496.7|149
1644220800000|2022-02-07 08:00:00|5550.1|5538.1|5543.5|5531.5|5551.7|5539.7|5534.3|5522.3|22
1644221100000|2022-02-07 08:05:00|5543.8|5531.8|5569.5|5557.5|5569.5|5557.5|5542.2|5530.2|34
1644221400000|2022-02-07 08:10:00|5570|5558|5558.4|5546.4|5572.8|5560.8|5558.4|5546.4|143
1644221700000|2022-02-07 08:15:00|5559.3|5547.3|5584.6|5572.6|5585.1|5573.1|5557.9|5545.9|37
1644222000000|2022-02-07 08:20:00|5584.1|5572.1|5595.4|5583.4|5600.2|5588.2|5583.9|5571.9|88
1644222300000|2022-02-07 08:25:00|5596.7|5584.7|5580.1|5568.1|5596.7|5584.7|5576.7|5564.7|159
1644222600000|2022-02-07 08:30:00|5579.6|5567.6|5569.2|5557.2|5579.6|5567.6|5561.2|5549.2|65
1644222900000|2022-02-07 08:35:00|5569|5557|5568.9|5556.9|5571.5|5559.5|5562.7|5550.7|30
1644223200000|2022-02-07 08:40:00|5568.7|5556.7|5594.4|5582.4|5597.4|5583.6|5567.4|5555.4|23
1644223500000|2022-02-07 08:45:00|5594.1|5582.1|5598.8|5586.8|5602.1|5590.1|5585.6|5573.6|5
1644223800000|2022-02-07 08:50:00|5598.3|5586.3|5591.3|5575.3|5599.1|5587.1|5579.6|5567.6|27
1644224100000|2022-02-07 08:55:00|5588.6|5572.6|5575.2|5563.2|5591.3|5577.6|5571.7|5559.7|12
1644224400000|2022-02-07 09:00:00|5575|5563|5574.8|5562.8|5582.7|5570.7|5564.7|5552.7|38
1644224700000|2022-02-07 09:05:00|5575.3|5563.3|5590|5578|5590.3|5578|5569|5557|47
1644225000000|2022-02-07 09:10:00|5588.8|5576.8|5577|5565|5591.5|5579.5|5577|5565|25
1644225300000|2022-02-07 09:15:00|5578|5566|5583.9|5567.9|5584.7|5569.7|5570.8|5558.8|52
1644225600000|2022-02-07 09:20:00|5582.2|5570.2|5578|5566|5588.9|5576.5|5576.7|5564.7|24
1644225900000|2022-02-07 09:25:00|5579|5567|5565.2|5553.2|5582.2|5570.2|5563.2|5551.2|15
1644226200000|2022-02-07 09:30:00|5565.4|5553.4|5573.4|5561.4|5573.4|5561.4|5562.8|5550.8|11
1644226500000|2022-02-07 09:35:00|5573.7|5561.7|5579.3|5567.3|5579.3|5567.3|5572.6|5560.6|35
1644226800000|2022-02-07 09:40:00|5579.1|5567.1|5567.6|5555.6|5579.1|5567.1|5564.4|5552.4|10
1644227100000|2022-02-07 09:45:00|5567.1|5555.1|5571.9|5559.9|5576.4|5564.4|5563.4|5551.4|10
1644227400000|2022-02-07 09:50:00|5571.7|5559.7|5574.4|5562.4|5575.2|5563.2|5563.9|5551.9|22
1644227700000|2022-02-07 09:55:00|5574.7|5562.7|5589.5|5577.5|5589.8|5577.8|5568.4|5556.4|79
1644287400000|2022-02-08 02:30:00|5577.2|5565.2|5585.5|5573.5|5593.7|5581.7|5574|5560.2|16
1644287700000|2022-02-08 02:35:00|5586.5|5574.5|5557.7|5545.7|5586.5|5574.5|5555.5|5543.5|19
1644288000000|2022-02-08 02:40:00|5556.7|5544.7|5530.2|5518.2|5575.5|5563.5|5527.7|5515.7|61
1644288300000|2022-02-08 02:45:00|5529.7|5517.7|5507.4|5495.4|5530.2|5518.2|5504.9|5492.9|76
1644288600000|2022-02-08 02:50:00|5507.7|5495.7|5493.2|5481.2|5508.9|5496.9|5492.7|5480.7|58
1644288900000|2022-02-08 02:55:00|5493.7|5481.7|5499.7|5487.7|5500.4|5488.4|5480.7|5468.7|113
1644289200000|2022-02-08 03:00:00|5499.4|5487.4|5512.9|5500.9|5517.1|5505.1|5497.2|5485.2|24
1644289500000|2022-02-08 03:05:00|5513.6|5501.6|5497.9|5485.9|5513.6|5501.6|5495.6|5483.6|13
1644289800000|2022-02-08 03:10:00|5499.4|5487.4|5470.6|5458.6|5499.6|5487.6|5465.9|5453.9|73
1644290100000|2022-02-08 03:15:00|5471.9|5459.9|5475.9|5463.9|5483.4|5471.4|5470.1|5458.1|42
1644290400000|2022-02-08 03:20:00|5475.1|5463.1|5471.9|5459.9|5478.1|5466.1|5463.9|5451.9|14
1644290700000|2022-02-08 03:25:00|5472.1|5460.1|5458.6|5446.6|5479.4|5467.4|5457.6|5445.6|25
1644291000000|2022-02-08 03:30:00|5458.4|5446.4|5422.4|5410.4|5458.9|5446.9|5420.9|5408.7|161
1644291300000|2022-02-08 03:35:00|5422.2|5410.2|5439.6|5427.6|5452.9|5440.9|5418.2|5406.2|17
1644291600000|2022-02-08 03:40:00|5438.9|5426.9|5423.6|5411.6|5438.9|5426.9|5421.9|5409.9|28
1644291900000|2022-02-08 03:45:00|5424.1|5412.1|5422.6|5410.6|5429.3|5415.3|5409.8|5397.8|68
1644292200000|2022-02-08 03:50:00|5423.3|5411.3|5424.3|5412.3|5430.1|5417.6|5416.3|5404.3|21
1644292500000|2022-02-08 03:55:00|5424.1|5412.1|5421.1|5409.1|5425.3|5413.3|5417.8|5405.8|15
1644292800000|2022-02-08 04:00:00|5421.6|5409.6|5411.6|5399.6|5425.6|5413.6|5409.3|5397.3|12
1644293100000|2022-02-08 04:05:00|5414|5402|5397.3|5385.3|5416|5404|5395.3|5382.3|15
1644293400000|2022-02-08 04:10:00|5397.8|5385.8|5414.8|5402.8|5420.8|5408.8|5396.8|5383.5|6
1644293700000|2022-02-08 04:15:00|5415|5403|5415|5403|5418.8|5405.3|5408.5|5396.5|1
1644294000000|2022-02-08 04:20:00|5415.5|5403.5|5403|5391|5415.5|5403.5|5400.5|5388.5|14
1644294300000|2022-02-08 04:25:00|5403.8|5391.8|5418|5406|5418.5|5406.5|5403.5|5391.5|29
1644301800000|2022-02-08 06:30:00|5445.3|5429.3|5481.5|5469.5|5482.2|5470.2|5445.3|5426.8|152
1644302100000|2022-02-08 06:35:00|5484.2|5468.2|5490.9|5478.9|5494.9|5482.9|5478|5466|185
1644302400000|2022-02-08 06:40:00|5491.1|5479.1|5480.6|5468.6|5491.9|5479.9|5478.6|5466.6|66
1644302700000|2022-02-08 06:45:00|5479.9|5467.9|5476.9|5464.9|5482.1|5470.1|5475.4|5463.4|57
1644303000000|2022-02-08 06:50:00|5477.1|5465.1|5475.1|5463.1|5478.1|5466.1|5474.1|5462.1|0
1644303300000|2022-02-08 06:55:00|5475.4|5463.4|5465.6|5453.6|5475.4|5463.4|5464.1|5452.1|24
1644303600000|2022-02-08 07:00:00|5466.1|5454.1|5468.1|5456.1|5470.9|5458.9|5466.1|5454.1|2
1644303900000|2022-02-08 07:05:00|5468.4|5456.4|5466.1|5454.1|5471.1|5459.1|5465.6|5453.6|2
1644304200000|2022-02-08 07:10:00|5467.4|5455.4|5457.1|5445.1|5468.4|5456.4|5450.1|5438.1|7
1644304500000|2022-02-08 07:15:00|5456.9|5444.9|5467.1|5455.1|5467.6|5455.6|5450.9|5438.9|8
1644304800000|2022-02-08 07:20:00|5468.1|5456.1|5485.8|5473.8|5486.1|5474.1|5467.6|5455.6|7
1644305100000|2022-02-08 07:25:00|5486.1|5474.1|5488.8|5476.8|5492.5|5480.5|5482.5|5470.5|6
1644305400000|2022-02-08 07:30:00|5489.8|5477.8|5500.8|5488.8|5514.8|5502.8|5488.3|5476.3|96
1644305700000|2022-02-08 07:35:00|5501.3|5489.3|5481.3|5469.3|5502.8|5490.8|5473.3|5461.3|2
1644306000000|2022-02-08 07:40:00|5480.8|5468.8|5482.3|5470.3|5484|5472|5467.3|5455.3|5
1644306300000|2022-02-08 07:45:00|5482.5|5470.5|5482.8|5470.8|5491.5|5479.5|5474.3|5462.3|12
1644306600000|2022-02-08 07:50:00|5485.8|5473.8|5484.3|5472.3|5488.3|5476.3|5475.5|5463.5|9
1644306900000|2022-02-08 07:55:00|5483.8|5471.8|5483.2|5471.2|5490.8|5478.8|5478.8|5466.8|1
1644307200000|2022-02-08 08:00:00|5483.7|5471.7|5460.8|5448.8|5485.2|5473.2|5460.5|5448.5|15
1644307500000|2022-02-08 08:05:00|5461.5|5449.5|5435.8|5423.8|5468.5|5456.5|5435|5423|28
1644307800000|2022-02-08 08:10:00|5436|5424|5437.8|5425.8|5454.2|5442.2|5435.8|5423.8|26
1644308100000|2022-02-08 08:15:00|5439|5427|5449.8|5437.8|5453.5|5441.5|5436|5424|14
1644308400000|2022-02-08 08:20:00|5449.3|5437.3|5457.3|5445.3|5463.3|5451.3|5449.3|5437.3|4
1644308700000|2022-02-08 08:25:00|5456.8|5444.8|5465.8|5453.8|5467.1|5455.1|5450.8|5438.8|44
1644309000000|2022-02-08 08:30:00|5465.1|5453.1|5449.8|5437.8|5465.8|5453.8|5449.1|5437.1|10
1644309300000|2022-02-08 08:35:00|5441.6|5429.6|5470.6|5458.6|5471.6|5459.6|5440.1|5428.1|18
1644309600000|2022-02-08 08:40:00|5470.8|5458.8|5477|5465|5479.5|5467.5|5469|5457|14
1644309900000|2022-02-08 08:45:00|5476.8|5464.8|5496.5|5484.5|5497|5485|5466.8|5454.8|36
1644310200000|2022-02-08 08:50:00|5496.7|5484.7|5490.4|5478.4|5499.4|5487.4|5489.2|5477.2|12
1644310500000|2022-02-08 08:55:00|5488.9|5476.9|5486.7|5474.7|5489.2|5477.2|5486.4|5474.4|6
1644310800000|2022-02-08 09:00:00|5486.9|5474.9|5505.9|5493.9|5505.9|5493.9|5486.9|5474.9|14
1644311100000|2022-02-08 09:05:00|5505.6|5493.6|5491.6|5479.6|5510.9|5498.9|5491.4|5479.4|13
1644311400000|2022-02-08 09:10:00|5491.4|5479.4|5506.1|5494.1|5507.4|5495.4|5487.9|5475.9|2
1644311700000|2022-02-08 09:15:00|5506.3|5494.3|5498.6|5486.6|5510.1|5498.1|5498.1|5486.1|3
1644312000000|2022-02-08 09:20:00|5498.4|5486.4|5505.1|5493.1|5511.9|5499.9|5495.6|5483.6|6
1644312300000|2022-02-08 09:25:00|5506.1|5494.1|5508.1|5496.1|5508.6|5496.6|5499.1|5487.1|13
1644312600000|2022-02-08 09:30:00|5508.6|5496.6|5523.1|5511.1|5523.1|5511.1|5506.1|5494.1|54
1644312900000|2022-02-08 09:35:00|5523.4|5511.4|5526.9|5514.9|5534.6|5522.6|5523.4|5511.4|77
1644313200000|2022-02-08 09:40:00|5526.6|5514.6|5507.6|5495.6|5527.1|5515.1|5504.3|5492.3|121
1644313500000|2022-02-08 09:45:00|5506.8|5494.8|5504.5|5492.5|5515.5|5503.5|5502.8|5490.8|7
1644313800000|2022-02-08 09:50:00|5504|5492|5508|5496|5508.8|5496.8|5491.3|5479.3|129
1644314100000|2022-02-08 09:55:00|5507.5|5495.5|5494.5|5482.5|5512.2|5500.2|5493.7|5481.7|407
1644373800000|2022-02-09 02:30:00|5363|5351|5353.7|5341.7|5383|5371|5338.7|5326.7|177
1644374100000|2022-02-09 02:35:00|5353.9|5341.9|5362.5|5350.5|5362.6|5350.6|5348|5336|338
1644374400000|2022-02-09 02:40:00|5363.1|5351.1|5374.9|5362.9|5376.8|5364.8|5361.5|5349.5|209
1644374700000|2022-02-09 02:45:00|5374.6|5362.6|5379.6|5367.6|5383.7|5371.7|5366.8|5354.8|71
1644375000000|2022-02-09 02:50:00|5379.3|5367.3|5374.5|5362.5|5380.1|5368.1|5369|5357|61
1644375300000|2022-02-09 02:55:00|5374.7|5362.7|5385.2|5373.2|5389|5377|5373.5|5360.7|155
1644375600000|2022-02-09 03:00:00|5385.7|5373.7|5397.7|5385.7|5399.2|5387.2|5381|5369|152
1644375900000|2022-02-09 03:05:00|5398.2|5386.2|5401.9|5389.9|5403.7|5391.7|5390.9|5378.9|193
1644376200000|2022-02-09 03:10:00|5401.7|5389.7|5403.2|5391.2|5406|5394|5397.2|5385.2|52
1644376500000|2022-02-09 03:15:00|5403.5|5391.5|5402|5390|5407.7|5395.7|5400.5|5388.5|47
1644376800000|2022-02-09 03:20:00|5401.8|5389.8|5418.3|5406.3|5418.3|5406.3|5395.5|5383.5|40
1644377100000|2022-02-09 03:25:00|5418|5406|5414.8|5402.8|5423.8|5411.8|5414.5|5402.5|100
1644377400000|2022-02-09 03:30:00|5414|5402|5411|5399|5425.7|5413.7|5410.8|5398.8|67
1644377700000|2022-02-09 03:35:00|5411.3|5399.3|5415.8|5403.8|5420.1|5408.1|5410.8|5398.8|34
1644378000000|2022-02-09 03:40:00|5415.6|5403.6|5414.4|5402.4|5415.6|5403.6|5410.3|5398.3|26
1644378300000|2022-02-09 03:45:00|5414.8|5402.8|5408.4|5396.4|5415.1|5403.1|5403.9|5391.9|16
1644378600000|2022-02-09 03:50:00|5409.8|5397.8|5426.6|5414.6|5426.6|5414.6|5409.6|5397.6|18
1644378900000|2022-02-09 03:55:00|5427.1|5415.1|5428.7|5416.7|5438.7|5426.7|5426.9|5414.9|174
1644379200000|2022-02-09 04:00:00|5431|5419|5430.5|5418.5|5437.4|5425.4|5430.5|5418.5|74
1644379500000|2022-02-09 04:05:00|5430|5418|5426.5|5414.5|5438.2|5426.2|5421.4|5409.4|33
1644379800000|2022-02-09 04:10:00|5426.3|5414.3|5430|5418|5432.7|5420.7|5418.2|5406.2|28
1644380100000|2022-02-09 04:15:00|5429.7|5417.7|5430.9|5418.9|5432.7|5420.7|5427.2|5415.2|23
1644380400000|2022-02-09 04:20:00|5432.2|5420.2|5448.2|5436.2|5449|5437|5432.2|5420.2|59
1644380700000|2022-02-09 04:25:00|5448.5|5436.5|5454.8|5442.8|5469.9|5457.1|5445.2|5433.2|84
1644388200000|2022-02-09 06:30:00|5460.2|5448.2|5480.1|5468.1|5484.9|5472.9|5456.9|5444.9|222
1644388500000|2022-02-09 06:35:00|5480.6|5468.6|5473.7|5461.7|5483.4|5471.4|5469.9|5457.9|54
1644388800000|2022-02-09 06:40:00|5473.4|5461.4|5470.9|5458.9|5473.7|5461.7|5468.1|5456.1|20
1644389100000|2022-02-09 06:45:00|5470.4|5458.4|5457.9|5445.9|5470.4|5458.4|5456.1|5444.1|68
1644389400000|2022-02-09 06:50:00|5457.6|5445.6|5474.9|5462.9|5477.1|5465.1|5453.1|5441.1|203
1644389700000|2022-02-09 06:55:00|5475.5|5463.5|5481.7|5469.7|5483.4|5471.4|5473.2|5461.2|161
1644390000000|2022-02-09 07:00:00|5483.2|5471.2|5503.4|5491.4|5508.5|5496.5|5483.2|5471.2|114
1644390300000|2022-02-09 07:05:00|5503.1|5491.1|5491.9|5479.9|5506.3|5494.3|5490.9|5478.9|21
1644390600000|2022-02-09 07:10:00|5492.1|5480.1|5492.8|5480.8|5496.8|5484.8|5490.8|5478.8|12
1644390900000|2022-02-09 07:15:00|5493.3|5481.3|5494.6|5482.6|5498.1|5486.1|5491.3|5479.3|8
1644391200000|2022-02-09 07:20:00|5494.4|5482.4|5512.4|5500.4|5513.2|5501.2|5483.4|5471.4|32
1644391500000|2022-02-09 07:25:00|5512.7|5500.7|5495.4|5483.4|5519.7|5507.7|5492.6|5480.6|13
1644391800000|2022-02-09 07:30:00|5495.1|5483.1|5499.8|5487.8|5501.1|5489.1|5488.6|5476.6|17
1644392100000|2022-02-09 07:35:00|5498.8|5486.8|5506.2|5494.2|5508.7|5496.7|5493|5481|3
1644392400000|2022-02-09 07:40:00|5506.4|5494.4|5542.5|5530.5|5551.5|5539.5|5506.2|5494.2|165
1644392700000|2022-02-09 07:45:00|5542|5530|5558.5|5546.5|5569.1|5557.1|5541|5529|136
1644393000000|2022-02-09 07:50:00|5558.7|5546.7|5611.1|5599.1|5611.5|5599.5|5554.2|5542.2|200
1644393300000|2022-02-09 07:55:00|5613.6|5601.6|5629.3|5617.3|5646.6|5634.6|5605.6|5592.3|157
1644393600000|2022-02-09 08:00:00|5629.8|5617.8|5598.7|5582.7|5664.1|5652.1|5568.8|5552.8|210
1644393900000|2022-02-09 08:05:00|5597.9|5581.9|5576|5560|5598.6|5584.5|5553|5538.8|163
1644394200000|2022-02-09 08:10:00|5576.2|5564|5572.1|5556.1|5612.3|5598|5565.3|5548.6|43
1644394500000|2022-02-09 08:15:00|5572.6|5556.6|5593.2|5577.2|5595|5583|5571.6|5556.6|64
1644394800000|2022-02-09 08:20:00|5591.4|5579.4|5615.4|5603.4|5618.9|5606.9|5591.4|5579.4|74
1644395100000|2022-02-09 08:25:00|5615.7|5603.7|5618.6|5606.6|5623.6|5611.6|5615.6|5603.6|35
1644395400000|2022-02-09 08:30:00|5619.6|5607.6|5622|5610|5629.9|5617.9|5614.2|5600.7|37
1644395700000|2022-02-09 08:35:00|5622.3|5610.3|5599.4|5587.4|5622.5|5610.5|5597.2|5585.2|35
1644396000000|2022-02-09 08:40:00|5599.7|5587.7|5621.1|5609.1|5621.9|5609.9|5599.4|5587.4|14
1644396300000|2022-02-09 08:45:00|5620.9|5608.9|5622.9|5610.9|5623.4|5611.4|5609.9|5597.4|2
1644396600000|2022-02-09 08:50:00|5623.1|5611.1|5618.5|5606.5|5623.1|5611.1|5616.6|5604.1|1
1644396900000|2022-02-09 08:55:00|5619|5607|5606.8|5594.8|5619.5|5607.5|5606.6|5594.6|15
1644397200000|2022-02-09 09:00:00|5607.1|5595.1|5611.8|5599.8|5613.3|5601.3|5604.3|5592.3|3
1644397500000|2022-02-09 09:05:00|5610.3|5598.3|5624.9|5612.9|5625.4|5613.4|5610.1|5598.1|19
1644397800000|2022-02-09 09:10:00|5626.1|5614.1|5629.6|5617.6|5634.9|5622.9|5626.1|5614.1|217
1644398100000|2022-02-09 09:15:00|5629.3|5617.3|5610.7|5598.7|5632.1|5619|5597.2|5585.2|51
1644398400000|2022-02-09 09:20:00|5610.2|5598.2|5620.7|5608.7|5622.4|5610|5607.9|5595.9|7
1644398700000|2022-02-09 09:25:00|5620.9|5608.9|5619.7|5607.7|5621.7|5609.7|5618.2|5606.2|2
1644399000000|2022-02-09 09:30:00|5620|5608|5629.6|5617.6|5632.3|5620.3|5620|5608|47
1644399300000|2022-02-09 09:35:00|5631.1|5619.1|5640.4|5628.4|5645.3|5633.3|5630.6|5618.6|86
1644399600000|2022-02-09 09:40:00|5640.1|5628.1|5639.9|5627.9|5645.1|5633.1|5639.6|5627.6|10
1644399900000|2022-02-09 09:45:00|5640.1|5628.1|5641.9|5629.9|5651.6|5639.6|5639.9|5627.9|40
1644400200000|2022-02-09 09:50:00|5641.4|5629.4|5645.6|5633.6|5645.6|5633.6|5638.9|5626.9|18
1644400500000|2022-02-09 09:55:00|5645.8|5633.8|5651.7|5639.7|5654|5641.6|5642.5|5630.5|34
1644460200000|2022-02-10 02:30:00|5615.8|5599.8|5602.6|5590.6|5622.9|5610.3|5595.4|5583.4|29
1644460500000|2022-02-10 02:35:00|5602.4|5590.4|5627.3|5615.3|5628.6|5616.6|5602.1|5590.1|116
1644460800000|2022-02-10 02:40:00|5627.9|5615.9|5630.3|5618.3|5637.6|5625.6|5614.9|5602.9|20
1644461100000|2022-02-10 02:45:00|5630.5|5618.5|5629.3|5617.3|5636|5624|5614.3|5602.3|8
1644461400000|2022-02-10 02:50:00|5629|5617|5625|5613|5629.3|5617.3|5622.3|5610.3|37
1644461700000|2022-02-10 02:55:00|5623.7|5611.7|5587.2|5575.2|5623.7|5611.7|5568.6|5556.6|87
1644462000000|2022-02-10 03:00:00|5586.7|5574.7|5598.9|5586.9|5599.7|5587.7|5584.4|5572.4|0
1644462300000|2022-02-10 03:05:00|5599.4|5587.4|5593.5|5581.5|5599.7|5587.7|5588|5576|0
1644462600000|2022-02-10 03:10:00|5593.3|5581.3|5609|5597|5611.3|5599.3|5588.7|5576.7|0
1644462900000|2022-02-10 03:15:00|5608.7|5596.7|5605.2|5593.2|5610.5|5598.5|5596.7|5584.7|1
1644463200000|2022-02-10 03:20:00|5605.5|5593.5|5604.7|5592.7|5609.2|5597.2|5592.9|5580.9|11
1644463500000|2022-02-10 03:25:00|5604.9|5592.9|5625.7|5613.7|5627.3|5615.3|5602.4|5590.4|5
1644463800000|2022-02-10 03:30:00|5625.2|5613.2|5636.1|5624.1|5636.1|5624.1|5622.5|5610.5|13
1644464100000|2022-02-10 03:35:00|5635.8|5623.8|5627.6|5615.6|5641.3|5629.3|5626.8|5614.8|24
1644464400000|2022-02-10 03:40:00|5628.4|5616.4|5633.7|5621.7|5641.6|5629.6|5627.1|5615.1|147
1644464700000|2022-02-10 03:45:00|5634.1|5622.1|5623.9|5611.9|5637.2|5625.2|5620.1|5608.1|23
1644465000000|2022-02-10 03:50:00|5623.4|5611.4|5611.4|5599.4|5629.4|5617.4|5608.9|5596.9|1
1644465300000|2022-02-10 03:55:00|5611.9|5599.9|5621.1|5609.1|5624.7|5612.7|5610.4|5598.4|3
1644465600000|2022-02-10 04:00:00|5620.9|5608.9|5616.6|5604.6|5620.9|5608.9|5611.8|5599.8|4
1644465900000|2022-02-10 04:05:00|5617.1|5605.1|5613.6|5601.6|5618.4|5606.4|5613.6|5601.6|0
1644466200000|2022-02-10 04:10:00|5613.1|5601.1|5619.1|5607.1|5622.1|5610.1|5612.3|5600.3|2
1644466500000|2022-02-10 04:15:00|5619.3|5607.3|5624.9|5612.9|5628.4|5616.4|5619.3|5607.3|5
1644466800000|2022-02-10 04:20:00|5625.1|5613.1|5633.4|5621.4|5634.7|5622.7|5621.9|5609.7|5
1644467100000|2022-02-10 04:25:00|5633.2|5621.2|5647.8|5631.8|5649.7|5637.7|5629.9|5617.9|21
1644474600000|2022-02-10 06:30:00|5614|5602|5616.2|5604.2|5623.9|5611.9|5595.6|5583.6|95
1644474900000|2022-02-10 06:35:00|5616.7|5604.7|5622.2|5610.2|5625.6|5613.6|5613.5|5601.5|121
1644475200000|2022-02-10 06:40:00|5622|5610|5629.3|5617.3|5629.3|5617.3|5620.5|5606.8|88
1644475500000|2022-02-10 06:45:00|5630.5|5618.5|5639.5|5627.5|5641|5629|5629.2|5617.2|80
1644475800000|2022-02-10 06:50:00|5638.5|5626.5|5636.9|5624.9|5641.9|5629.9|5636.9|5624.9|11
1644476100000|2022-02-10 06:55:00|5636.7|5624.7|5630.6|5618.6|5637.6|5625.6|5630.1|5618.1|3
1644476400000|2022-02-10 07:00:00|5631.1|5619.1|5637|5625|5640.2|5628.2|5630.6|5618.6|25
1644476700000|2022-02-10 07:05:00|5636.5|5624.5|5631.5|5619.5|5639|5627|5626|5614|3
1644477000000|2022-02-10 07:10:00|5630.8|5618.8|5637|5625|5640|5628|5630.5|5618.5|10
1644477300000|2022-02-10 07:15:00|5642.6|5626.6|5661.6|5649.6|5662.4|5650.4|5642.5|5626.6|41
1644477600000|2022-02-10 07:20:00|5661.9|5649.9|5667.3|5655.3|5667.8|5655.8|5655.4|5643.4|57
1644477900000|2022-02-10 07:25:00|5667.1|5655.1|5635.5|5623.5|5669.3|5657.3|5635|5623|41
1644478200000|2022-02-10 07:30:00|5634.5|5622.5|5635.7|5623.7|5639.5|5627.5|5623.2|5611.2|12
1644478500000|2022-02-10 07:35:00|5635.4|5623.4|5631.1|5619.1|5635.9|5623.9|5627.2|5615.2|41
1644478800000|2022-02-10 07:40:00|5632.1|5620.1|5643.9|5631.9|5644.9|5632.9|5631.8|5619.8|328
1644479100000|2022-02-10 07:45:00|5642.9|5630.9|5641.4|5629.4|5647.1|5635.1|5640.9|5628.9|132
1644479400000|2022-02-10 07:50:00|5641.2|5629.2|5637.2|5625.2|5641.9|5629.9|5636.4|5624.4|10
1644479700000|2022-02-10 07:55:00|5636.7|5624.7|5630.1|5618.1|5636.7|5624.7|5625.1|5613.1|26
1644480000000|2022-02-10 08:00:00|5630.6|5618.6|5635.6|5623.6|5636.8|5624.8|5624.6|5612.6|3
1644480300000|2022-02-10 08:05:00|5635.1|5623.1|5634.7|5622.7|5638.9|5626.9|5634.1|5622.1|11
1644480600000|2022-02-10 08:10:00|5635.2|5623.2|5649.5|5637.5|5652.5|5640.5|5634.7|5622.7|14
1644480900000|2022-02-10 08:15:00|5648.5|5636.5|5649.4|5637.4|5652.5|5640.5|5648.5|5636.5|80
1644481200000|2022-02-10 08:20:00|5648.9|5636.9|5650.9|5638.9|5652.4|5640.4|5646.4|5634.4|75
1644481500000|2022-02-10 08:25:00|5651.1|5639.1|5652.4|5640.4|5652.4|5640.4|5650.8|5638.8|6
1644481800000|2022-02-10 08:30:00|5651.9|5639.9|5646.2|5634.2|5657|5645|5646.2|5634.2|123
1644482100000|2022-02-10 08:35:00|5646.4|5634.4|5655.3|5643.3|5655.6|5643.6|5637.6|5625.6|76
1644482400000|2022-02-10 08:40:00|5655.5|5643.5|5656.6|5644.6|5659.6|5647.6|5651.6|5639.6|48
1644482700000|2022-02-10 08:45:00|5656.8|5644.8|5662.7|5650.7|5666|5654|5656.8|5644.8|50
1644483000000|2022-02-10 08:50:00|5663.1|5651.1|5652.9|5640.9|5667.2|5655.2|5644.2|5632.2|14
1644483300000|2022-02-10 08:55:00|5653.1|5641.1|5644.1|5632.1|5653.4|5641.4|5633.6|5621.6|11
1644483600000|2022-02-10 09:00:00|5643.1|5631.1|5647.3|5635.3|5647.3|5635.3|5640|5628|32
1644483900000|2022-02-10 09:05:00|5646.8|5634.8|5648|5636|5657|5645|5646.3|5634.3|73
1644484200000|2022-02-10 09:10:00|5647.5|5635.5|5637.6|5625.6|5647.5|5635.5|5636.5|5624.5|56
1644484500000|2022-02-10 09:15:00|5637.9|5625.9|5625.4|5613.4|5640.7|5628.7|5621.8|5609.8|56
1644484800000|2022-02-10 09:20:00|5625.6|5613.6|5618.5|5606.5|5625.9|5613.9|5615.7|5603.7|54
1644485100000|2022-02-10 09:25:00|5618.7|5606.7|5635.9|5623.9|5637.5|5625.5|5616.7|5604.7|158
1644485400000|2022-02-10 09:30:00|5636.6|5624.6|5641.2|5629.2|5645.3|5633.3|5636.2|5624.2|89
1644485700000|2022-02-10 09:35:00|5641.4|5629.4|5640.4|5628.4|5651.2|5639.2|5640.2|5628.2|256
1644486000000|2022-02-10 09:40:00|5639.9|5627.9|5631.5|5619.5|5640.4|5628.4|5621.8|5609.8|97
1644486300000|2022-02-10 09:45:00|5631|5619|5635.5|5623.5|5638.7|5626.7|5629.9|5617.9|29
1644486600000|2022-02-10 09:50:00|5635|5623|5604.4|5592.4|5635.2|5623.2|5603.9|5591.9|131
1644486900000|2022-02-10 09:55:00|5604.1|5592.1|5587.5|5575.5|5604.7|5592.7|5583.5|5571.5|233
1644546600000|2022-02-11 02:30:00|5586.4|5574.4|5567.1|5555.1|5596.8|5584.8|5566.9|5554.9|70
1644546900000|2022-02-11 02:35:00|5567.6|5555.6|5568.3|5556.3|5569.3|5557.3|5548.3|5536.3|52
1644547200000|2022-02-11 02:40:00|5567.8|5555.8|5587.7|5575.7|5587.7|5575.7|5567.1|5555.1|93
1644547500000|2022-02-11 02:45:00|5587.9|5575.9|5627.7|5615.7|5631.4|5619.4|5587.9|5575.9|28
1644547800000|2022-02-11 02:50:00|5626.4|5614.4|5635.8|5623.8|5640|5628|5615.4|5603.4|56
1644548100000|2022-02-11 02:55:00|5635|5623|5628.6|5616.6|5643.4|5631.4|5627.4|5615.4|95
1644548400000|2022-02-11 03:00:00|5628.4|5616.4|5605.6|5593.6|5628.4|5616.4|5603.8|5591.8|56
1644548700000|2022-02-11 03:05:00|5605.3|5593.3|5603|5591|5606|5594|5596.2|5584.2|173
1644549000000|2022-02-11 03:10:00|5602.4|5590.4|5591.4|5579.4|5610|5598|5591.4|5579.4|21
1644549300000|2022-02-11 03:15:00|5590.9|5578.9|5575.7|5563.7|5598.5|5586.5|5575.7|5563.7|68
1644549600000|2022-02-11 03:20:00|5576|5564|5587.4|5575.4|5588.7|5576.7|5573.6|5561.6|61
1644549900000|2022-02-11 03:25:00|5587.2|5575.2|5581.8|5569.8|5587.7|5575.7|5575.5|5563.5|22
1644550200000|2022-02-11 03:30:00|5582.1|5570.1|5582.3|5570.3|5592.2|5580.2|5580.4|5568.4|17
1644550500000|2022-02-11 03:35:00|5582.6|5570.6|5587.8|5575.8|5590.1|5578.1|5577.6|5565.6|23
1644550800000|2022-02-11 03:40:00|5587.7|5575.7|5594.5|5582.5|5599.2|5587.2|5585.1|5573.1|49
1644551100000|2022-02-11 03:45:00|5594|5582|5586.7|5574.7|5597.3|5585.3|5585.9|5573.9|135
1644551400000|2022-02-11 03:50:00|5587|5575|5583.9|5571.9|5589.1|5577.1|5578.2|5566.2|167
1644551700000|2022-02-11 03:55:00|5583.6|5571.6|5601.9|5589.9|5603.3|5591.3|5579.9|5567.9|139
1644552000000|2022-02-11 04:00:00|5602.5|5590.5|5604.8|5592.8|5607|5595|5597.2|5585.2|23
1644552300000|2022-02-11 04:05:00|5605.6|5593.6|5602.1|5590.1|5606.8|5594.8|5598.8|5586.8|0
1644552600000|2022-02-11 04:10:00|5599.3|5587.3|5599.2|5587.2|5605.6|5593.6|5598.6|5586.6|0
1644552900000|2022-02-11 04:15:00|5599.4|5587.4|5604.5|5592.5|5607.7|5595.7|5599.4|5587.4|45
1644553200000|2022-02-11 04:20:00|5605|5593|5622.1|5610.1|5623.6|5611.6|5605|5592.6|260
1644553500000|2022-02-11 04:25:00|5621.6|5609.6|5620.5|5604.5|5630.8|5618.8|5615.9|5603.2|48
1644561000000|2022-02-11 06:30:00|5602|5590|5601.7|5589.7|5619.7|5607.7|5601.2|5589.2|100
1644561300000|2022-02-11 06:35:00|5602.2|5590.2|5594.5|5582.5|5610.2|5598.2|5594.5|5582.5|24
1644561600000|2022-02-11 06:40:00|5594.7|5582.7|5592.1|5580.1|5598.8|5586.8|5586.6|5574.6|5
1644561900000|2022-02-11 06:45:00|5591.8|5579.8|5594.7|5582.7|5600.4|5588.4|5579.8|5567.8|11
1644562200000|2022-02-11 06:50:00|5593.7|5581.7|5589.5|5577.5|5594.7|5582.7|5587.4|5575.4|8
1644562500000|2022-02-11 06:55:00|5590.3|5578.3|5590|5578|5590.7|5578.7|5584.9|5572.9|13
1644562800000|2022-02-11 07:00:00|5589.8|5577.8|5601.4|5589.4|5611.5|5599.5|5589.3|5577.3|26
1644563100000|2022-02-11 07:05:00|5602.4|5590.4|5608.4|5596.4|5611.9|5599.9|5602.4|5590.4|13
1644563400000|2022-02-11 07:10:00|5608|5596|5618.3|5606.3|5619.1|5607.1|5603.7|5591.7|3
1644563700000|2022-02-11 07:15:00|5617.6|5605.6|5610.6|5598.6|5619.6|5607.6|5610|5598|31
1644564000000|2022-02-11 07:20:00|5611.1|5599.1|5609.1|5597.1|5611.3|5599.3|5600.9|5588.9|46
1644564300000|2022-02-11 07:25:00|5608.8|5596.8|5609.3|5597.3|5615.2|5603.2|5604.5|5592.5|6
1644564600000|2022-02-11 07:30:00|5608.9|5596.9|5628.8|5616.8|5632.1|5620.1|5605.8|5593.8|46
1644564900000|2022-02-11 07:35:00|5628.5|5616.5|5615.8|5603.8|5628.5|5616.5|5615.4|5603.4|75
1644565200000|2022-02-11 07:40:00|5617.4|5605.4|5617.6|5605.6|5621.3|5609.3|5609.8|5597.8|146
1644565500000|2022-02-11 07:45:00|5617.4|5605.4|5622.9|5610.9|5627.2|5615.2|5612.6|5600.6|6
1644565800000|2022-02-11 07:50:00|5623.4|5611.4|5636.3|5624.3|5636.6|5624.6|5622.9|5610.9|32
1644566100000|2022-02-11 07:55:00|5635.8|5623.8|5649.1|5637.1|5649.9|5637.9|5635.5|5623.5|108
1644566400000|2022-02-11 08:00:00|5649.6|5637.6|5647.4|5635.4|5651.7|5639.7|5641.1|5629.1|24
1644566700000|2022-02-11 08:05:00|5646.9|5634.9|5647.7|5635.7|5651.7|5639.7|5644.4|5632.4|33
1644567000000|2022-02-11 08:10:00|5648.5|5636.5|5651.6|5639.6|5652.9|5640.9|5646.5|5634.5|53
1644567300000|2022-02-11 08:15:00|5652.1|5640.1|5656.2|5644.2|5658.7|5646.7|5652.1|5640.1|16
1644567600000|2022-02-11 08:20:00|5655.6|5643.6|5657|5645|5666.2|5654.2|5654.2|5642.2|114
1644567900000|2022-02-11 08:25:00|5656.3|5644.3|5667.7|5655.7|5667.7|5655.7|5653|5641|20
1644568200000|2022-02-11 08:30:00|5667.6|5655.6|5658.9|5646.9|5667.6|5655.6|5657.4|5645.4|34
1644568500000|2022-02-11 08:35:00|5659.1|5647.1|5656.9|5644.9|5659.1|5647.1|5649.3|5637.3|0
1644568800000|2022-02-11 08:40:00|5657.2|5645.2|5666.2|5654.2|5666.2|5654.2|5657.2|5645.2|26
1644569100000|2022-02-11 08:45:00|5666.7|5654.7|5668.5|5656.5|5669.8|5657.8|5664|5652|5
1644569400000|2022-02-11 08:50:00|5669|5657|5667.4|5655.4|5671.1|5659.1|5665.4|5653.4|19
1644569700000|2022-02-11 08:55:00|5667.6|5655.6|5662.4|5650.4|5667.6|5655.6|5659.1|5647.1|0
1644570000000|2022-02-11 09:00:00|5662.1|5650.1|5653.7|5641.7|5665.1|5653.1|5652.4|5640.4|73
1644570300000|2022-02-11 09:05:00|5653.2|5641.2|5652.2|5640.2|5658.3|5646.3|5650.3|5638.3|48
1644570600000|2022-02-11 09:10:00|5652.6|5640.6|5645.2|5633.2|5656.9|5644.9|5643.8|5631.8|11
1644570900000|2022-02-11 09:15:00|5644.7|5632.7|5639.8|5627.8|5647.1|5635.1|5638.8|5626.8|12
1644571200000|2022-02-11 09:20:00|5640.3|5628.3|5657.6|5645.6|5657.6|5645.6|5640.3|5628.3|13
1644571500000|2022-02-11 09:25:00|5656.8|5644.8|5649.6|5637.6|5656.8|5644.8|5645.1|5633.1|4
1644571800000|2022-02-11 09:30:00|5649.7|5637.7|5649.1|5637.1|5650.4|5638.4|5644.3|5632.3|1
1644572100000|2022-02-11 09:35:00|5649.4|5637.4|5646.6|5634.6|5655.3|5643.3|5645.8|5633.8|5
1644572400000|2022-02-11 09:40:00|5647.4|5635.4|5646.4|5634.4|5650.2|5638.2|5646.4|5634.4|6
1644572700000|2022-02-11 09:45:00|5646.5|5634.5|5642.4|5630.4|5648.2|5636.2|5638.3|5626.3|17
1644573000000|2022-02-11 09:50:00|5642.2|5630.2|5638.1|5626.1|5642.6|5630.6|5632.8|5620.8|34
1644573300000|2022-02-11 09:55:00|5637.8|5625.8|5634.3|5622.3|5638.9|5626.9|5623.9|5611.9|117
1644805800000|2022-02-14 02:30:00|5689.8|5673.8|5712|5692|5721.5|5701.5|5665.6|5650.3|279
1644806100000|2022-02-14 02:35:00|5711.9|5691.9|5711.8|5699.8|5715.4|5699.8|5700.1|5688.1|16
1644806400000|2022-02-14 02:40:00|5712|5700|5708.2|5696.2|5712.1|5700.1|5705.1|5693.1|8
1644806700000|2022-02-14 02:45:00|5708.7|5696.7|5695.3|5683.3|5708.7|5696.7|5695.3|5683.3|32
1644807000000|2022-02-14 02:50:00|5695.8|5683.8|5691.7|5679.7|5696.3|5684.3|5684|5672|31
1644807300000|2022-02-14 02:55:00|5691.6|5679.6|5706.6|5694.6|5707.1|5695.1|5690.7|5678.7|21
1644807600000|2022-02-14 03:00:00|5706.5|5694.5|5686.9|5674.9|5706.6|5694.6|5686.8|5674.8|0
1644807900000|2022-02-14 03:05:00|5687|5675|5681.3|5669.3|5696|5684|5680.6|5668.6|96
1644808200000|2022-02-14 03:10:00|5681.8|5669.8|5684.1|5672.1|5685.7|5673.7|5674.4|5662.3|20
1644808500000|2022-02-14 03:15:00|5684.3|5672.3|5687.9|5675.9|5689.3|5677.3|5680.1|5668.1|9
1644808800000|2022-02-14 03:20:00|5687.5|5675.5|5681.6|5669.6|5695.7|5683.7|5678.3|5666.3|20
1644809100000|2022-02-14 03:25:00|5681.3|5669.3|5689.7|5677.7|5693.8|5681.8|5675.5|5663.5|119
1644809400000|2022-02-14 03:30:00|5688.3|5676.3|5660.1|5648.1|5689.3|5677.3|5658.7|5646.7|70
1644809700000|2022-02-14 03:35:00|5659.3|5647.3|5660.8|5648.8|5667.5|5655.5|5654|5642|27
1644810000000|2022-02-14 03:40:00|5660.5|5648.5|5674.1|5662.1|5675.8|5663.8|5660.3|5648.3|101
1644810300000|2022-02-14 03:45:00|5674.3|5662.3|5691.1|5679.1|5693.1|5681.1|5673.4|5661.4|6
1644810600000|2022-02-14 03:50:00|5692.1|5680.1|5693|5681|5695.5|5683.5|5691.4|5679.4|15
1644810900000|2022-02-14 03:55:00|5694.1|5682.1|5688.6|5676.6|5694.1|5682.1|5684.1|5672.1|38
1644811200000|2022-02-14 04:00:00|5689.1|5677.1|5685.6|5669.6|5689.6|5677.1|5679.7|5667.6|1
1644811500000|2022-02-14 04:05:00|5686.6|5670.6|5680.7|5668.7|5686.9|5673.1|5680.7|5666.6|0
1644811800000|2022-02-14 04:10:00|5680.4|5668.4|5680.5|5668.5|5681.6|5669.6|5679.2|5667.2|9
1644812100000|2022-02-14 04:15:00|5681.2|5669.2|5678.9|5666.9|5681.2|5669.2|5673.8|5661.8|4
1644812400000|2022-02-14 04:20:00|5678.4|5666.4|5695.7|5683.7|5695.7|5683.7|5676.4|5664.4|66
1644812700000|2022-02-14 04:25:00|5696.2|5684.2|5702.9|5690.9|5705.3|5693.3|5696.2|5684.2|86
1644820200000|2022-02-14 06:30:00|5705.3|5693.3|5714.5|5702.5|5722.8|5710.8|5705.1|5691.4|155
1644820500000|2022-02-14 06:35:00|5718|5706|5710|5698|5721.9|5709.9|5710|5698|142
1644820800000|2022-02-14 06:40:00|5710.5|5698.5|5706.4|5694.4|5710.9|5698.9|5703|5691|135
1644821100000|2022-02-14 06:45:00|5706.5|5694.5|5703.3|5691.3|5709|5697|5695.8|5683.8|85
1644821400000|2022-02-14 06:50:00|5703.8|5691.8|5699.7|5687.7|5706.7|5694.7|5699.3|5687.3|35
1644821700000|2022-02-14 06:55:00|5699.5|5687.5|5697.4|5685.4|5699.5|5687.5|5687.2|5675.2|84
1644822000000|2022-02-14 07:00:00|5697.5|5685.5|5691.8|5679.8|5697.9|5685.9|5690.8|5678.8|50
1644822300000|2022-02-14 07:05:00|5692.3|5680.3|5704.2|5692.2|5704.2|5692.2|5689|5677|21
1644822600000|2022-02-14 07:10:00|5703.7|5691.7|5717.5|5705.5|5718.6|5706.6|5703.3|5691.3|35
1644822900000|2022-02-14 07:15:00|5717.9|5705.9|5714|5702|5722.2|5710.2|5711.8|5699.8|96
1644823200000|2022-02-14 07:20:00|5714.4|5702.4|5707.6|5695.6|5714.4|5702.4|5704.6|5692.6|8
1644823500000|2022-02-14 07:25:00|5710.6|5698.6|5712.6|5700.6|5714|5702|5707.5|5695.5|10
1644823800000|2022-02-14 07:30:00|5712.1|5700.1|5703|5691|5712.1|5700.1|5699.2|5687.2|36
1644824100000|2022-02-14 07:35:00|5703.2|5691.2|5701|5689|5704|5692|5696.9|5684.9|9
1644824400000|2022-02-14 07:40:00|5700.5|5688.5|5713.2|5701.2|5713.2|5701.2|5698.3|5686.3|10
1644824700000|2022-02-14 07:45:00|5712.8|5700.8|5714.8|5702.8|5715.3|5703.3|5708.2|5696.2|5
1644825000000|2022-02-14 07:50:00|5715.1|5703.1|5718|5706|5719.5|5707.5|5711.5|5699.5|10
1644825300000|2022-02-14 07:55:00|5717.5|5705.5|5708.2|5696.2|5717.5|5705.5|5707.4|5695.4|0
1644825600000|2022-02-14 08:00:00|5708.3|5696.3|5700.1|5688.1|5708.5|5696.5|5697.9|5685.9|24
1644825900000|2022-02-14 08:05:00|5699.6|5687.6|5710.6|5698.6|5712.3|5700.3|5698.3|5686.3|28
1644826200000|2022-02-14 08:10:00|5710.3|5698.3|5714.9|5702.9|5717|5705|5709.5|5697.5|17
1644826500000|2022-02-14 08:15:00|5714.4|5702.4|5717.9|5705.9|5720.5|5708.5|5714.4|5702.4|31
1644826800000|2022-02-14 08:20:00|5717.7|5705.7|5697.3|5685.3|5717.7|5705.7|5696|5684|54
1644827100000|2022-02-14 08:25:00|5696.9|5684.9|5684.4|5672.4|5697.8|5685.8|5682.3|5670.3|186
1644827400000|2022-02-14 08:30:00|5684.6|5672.6|5669.8|5657.8|5688.4|5676.4|5669.8|5657.8|34
1644827700000|2022-02-14 08:35:00|5670.3|5658.3|5686.6|5674.6|5689.4|5677.4|5668.8|5656.8|65
1644828000000|2022-02-14 08:40:00|5686.7|5674.7|5695.9|5683.9|5697.5|5685.5|5686.7|5674.7|1
1644828300000|2022-02-14 08:45:00|5695.4|5683.4|5674.9|5662.9|5695.4|5683.4|5674.1|5662.1|81
1644828600000|2022-02-14 08:50:00|5676.3|5664.3|5681.6|5669.6|5688.4|5676.4|5674.9|5662.9|3
1644828900000|2022-02-14 08:55:00|5682|5670|5688.9|5676.9|5688.9|5676.9|5680.9|5668.9|26
1644829200000|2022-02-14 09:00:00|5688.4|5676.4|5688.2|5676.2|5692.2|5680.2|5685.1|5673.1|84
1644829500000|2022-02-14 09:05:00|5688.1|5676.1|5691.8|5679.8|5694|5682|5681|5669|11
1644829800000|2022-02-14 09:10:00|5692.3|5680.3|5708.2|5696.2|5712.2|5700.2|5691.8|5679.8|35
1644830100000|2022-02-14 09:15:00|5708.7|5696.7|5711.2|5699.2|5714.2|5702.2|5699|5687|30
1644830400000|2022-02-14 09:20:00|5711.1|5699.1|5716.8|5704.8|5716.8|5704.8|5709.2|5697.2|23
1644830700000|2022-02-14 09:25:00|5717.8|5705.8|5722.2|5710.2|5727.3|5715.3|5716.8|5704.8|82
1644831000000|2022-02-14 09:30:00|5721.7|5709.7|5719.5|5707.5|5732.1|5720.1|5719.2|5707.2|20
1644831300000|2022-02-14 09:35:00|5719.7|5707.7|5712.9|5700.9|5723.8|5711.8|5707.4|5695.4|11
1644831600000|2022-02-14 09:40:00|5712.4|5700.4|5712.9|5700.9|5721.9|5709.9|5711.9|5699.9|6
1644831900000|2022-02-14 09:45:00|5712.4|5700.4|5700.2|5688.2|5719|5707|5689.6|5677.6|51
1644832200000|2022-02-14 09:50:00|5700.6|5688.6|5717.1|5705.1|5718.6|5706.6|5700.6|5688.6|3
1644832500000|2022-02-14 09:55:00|5716.8|5704.8|5715.8|5703.8|5716.8|5704.8|5704.1|5692.1|25
1644892200000|2022-02-15 02:30:00|5717.6|5705.6|5713.5|5701.5|5733.1|5718.2|5713.2|5701.2|55
1644892500000|2022-02-15 02:35:00|5713.7|5701.7|5711.6|5699.6|5714|5702|5695.6|5683.6|80
1644892800000|2022-02-15 02:40:00|5711.7|5699.7|5717.6|5705.6|5718.2|5706.2|5706|5694|44
1644893100000|2022-02-15 02:45:00|5717.7|5705.7|5727.2|5715.2|5727.2|5715.2|5717.1|5705.1|3
1644893400000|2022-02-15 02:50:00|5727.6|5715.6|5719.9|5707.9|5728.1|5716.1|5718.9|5706.9|22
1644893700000|2022-02-15 02:55:00|5720.3|5708.3|5716.3|5704.3|5721.2|5709.2|5714.1|5702.1|12
1644894000000|2022-02-15 03:00:00|5715.4|5703.4|5731.4|5719.4|5732.6|5720.6|5715.3|5703.3|15
1644894300000|2022-02-15 03:05:00|5731.5|5719.5|5731.1|5719.1|5732.7|5720.7|5729.8|5717.8|14
1644894600000|2022-02-15 03:10:00|5730.7|5718.7|5726.7|5714.7|5731.6|5719.6|5724.8|5712.8|49
1644894900000|2022-02-15 03:15:00|5726.4|5714.4|5740.1|5728.1|5742.2|5729.8|5726.2|5714.2|32
1644895200000|2022-02-15 03:20:00|5740.9|5728.9|5739|5727|5743|5731|5737|5724.9|39
1644895500000|2022-02-15 03:25:00|5739.2|5727.2|5736.3|5724.3|5741.5|5728.1|5734.7|5722.7|14
1644895800000|2022-02-15 03:30:00|5736.8|5724.8|5735.4|5723.4|5739.8|5726.3|5732.6|5720.6|17
1644896100000|2022-02-15 03:35:00|5735.9|5723.9|5740.2|5724.2|5741.1|5727.3|5735.9|5723.3|1
1644896400000|2022-02-15 03:40:00|5738.1|5726.1|5739.1|5727.1|5741.1|5727.5|5735.9|5723.7|119
1644896700000|2022-02-15 03:45:00|5740|5728|5738.6|5726.6|5740|5728|5738.1|5726.1|1
1644897000000|2022-02-15 03:50:00|5738.7|5726.7|5738.1|5726.1|5740|5728|5738.1|5726.1|1
1644897300000|2022-02-15 03:55:00|5739.2|5727.2|5742.7|5730.7|5743.4|5731.2|5738.6|5726.6|43
1644897600000|2022-02-15 04:00:00|5742.2|5730.2|5741.6|5729.6|5743.6|5730.6|5740.4|5727.2|0
1644897900000|2022-02-15 04:05:00|5741.7|5729.7|5738.8|5726.8|5742.6|5730.6|5736.2|5724.2|11
1644898200000|2022-02-15 04:10:00|5739.3|5727.3|5736.3|5724.3|5739.8|5727.8|5735.2|5723.2|23
1644898500000|2022-02-15 04:15:00|5737.5|5725.5|5739.4|5727.4|5739.9|5727.9|5735.4|5723.4|21
1644898800000|2022-02-15 04:20:00|5735.2|5723.2|5735.6|5723.6|5737.6|5725.6|5734|5722|2
1644899100000|2022-02-15 04:25:00|5735.9|5723.9|5736.7|5724.7|5739.2|5725.3|5735.1|5722.8|7
1644906600000|2022-02-15 06:30:00|5734.8|5718.8|5732.3|5720.3|5735.5|5721.5|5722.1|5710.1|27
1644906900000|2022-02-15 06:35:00|5732.6|5720.6|5752.9|5740.9|5753.4|5741.4|5730.2|5718.2|112
1644907200000|2022-02-15 06:40:00|5752.6|5740.6|5751.6|5739.6|5754.9|5742.9|5746.9|5734.9|132
1644907500000|2022-02-15 06:45:00|5752.3|5740.3|5770.2|5758.2|5771.1|5759.1|5752.3|5740.3|20
1644907800000|2022-02-15 06:50:00|5770.6|5758.6|5774.1|5762.1|5774.1|5762.1|5763.4|5751.4|36
1644908100000|2022-02-15 06:55:00|5774.5|5762.5|5774.6|5762.6|5776.2|5764.2|5770.4|5758.4|118
1644908400000|2022-02-15 07:00:00|5774.5|5762.5|5781.6|5769.6|5783.5|5771.5|5769.8|5757.8|128
1644908700000|2022-02-15 07:05:00|5782.1|5770.1|5792.5|5780.5|5792.5|5780.5|5781.6|5769.6|58
1644909000000|2022-02-15 07:10:00|5791.6|5779.6|5786.2|5774.2|5793.7|5781.7|5782.6|5770.6|40
1644909300000|2022-02-15 07:15:00|5785.6|5773.6|5786.8|5774.8|5790.4|5778.4|5784.4|5772.4|1
1644909600000|2022-02-15 07:20:00|5786.3|5774.3|5794.2|5782.2|5798.8|5786.8|5786.3|5774.3|1
1644909900000|2022-02-15 07:25:00|5794.1|5782.1|5790.8|5778.8|5797.2|5785.2|5787.7|5775.7|0
1644910200000|2022-02-15 07:30:00|5791.2|5779.2|5778.2|5766.2|5792.7|5780.7|5777.3|5765.3|2
1644910500000|2022-02-15 07:35:00|5777.8|5765.8|5783.6|5771.6|5787.5|5775.5|5776.8|5764.8|18
1644910800000|2022-02-15 07:40:00|5783.2|5771.2|5796.7|5784.7|5796.7|5784.7|5782.7|5770.7|3
1644911100000|2022-02-15 07:45:00|5796.6|5784.6|5816.4|5804.4|5820.4|5808.4|5796.4|5784.4|31
1644911400000|2022-02-15 07:50:00|5816.5|5804.5|5818.1|5806.1|5819.3|5807.3|5811.9|5799.9|93
1644911700000|2022-02-15 07:55:00|5816.9|5804.9|5824.3|5812.3|5825.2|5813.2|5814.8|5802.8|56
1644912000000|2022-02-15 08:00:00|5824.2|5812.2|5814.4|5802.4|5825.2|5812.2|5812.4|5799.8|0
1644912300000|2022-02-15 08:05:00|5814.7|5802.7|5819.7|5807.7|5821.2|5809.2|5809.4|5795.5|1
1644912600000|2022-02-15 08:10:00|5819.2|5807.2|5811.4|5799.4|5821.2|5809.2|5811|5799|42
1644912900000|2022-02-15 08:15:00|5812.3|5800.3|5811.8|5799.8|5818.3|5806.3|5807.1|5793.7|28
1644913200000|2022-02-15 08:20:00|5811.7|5799.7|5791.2|5779.2|5814.2|5802.2|5788.1|5776.1|15
1644913500000|2022-02-15 08:25:00|5787|5775|5787.4|5775.4|5792.8|5780.1|5782.1|5765.7|42
1644913800000|2022-02-15 08:30:00|5787.8|5775.8|5786.2|5774.2|5793.6|5776.8|5786.1|5771.5|77
1644914100000|2022-02-15 08:35:00|5786.1|5774.1|5779.6|5767.6|5786.1|5774.1|5775.2|5762.2|85
1644914400000|2022-02-15 08:40:00|5780.1|5764.1|5780.5|5768.5|5792.8|5780.8|5778|5763.8|20
1644914700000|2022-02-15 08:45:00|5780.1|5768.1|5778.3|5766.3|5782.7|5770.7|5775.6|5763.6|9
1644915000000|2022-02-15 08:50:00|5778.8|5766.8|5776.6|5764.6|5784.2|5772.2|5776.6|5764.6|6
1644915300000|2022-02-15 08:55:00|5776.8|5764.8|5749.2|5737.2|5777|5765|5747|5735|91
1644915600000|2022-02-15 09:00:00|5749.1|5737.1|5742.6|5730.6|5754.6|5742.6|5740.1|5728.1|30
1644915900000|2022-02-15 09:05:00|5742.2|5730.2|5694.5|5682.5|5750|5738|5687.5|5674.8|73
1644916200000|2022-02-15 09:10:00|5692.9|5680.9|5687.6|5675.6|5715.8|5703.8|5667.7|5655.7|163
1644916500000|2022-02-15 09:15:00|5687.9|5675.9|5714.5|5702.5|5717.4|5705.4|5682.9|5670.3|15
1644916800000|2022-02-15 09:20:00|5714.1|5702.1|5726|5714|5726|5714|5704.6|5690.9|12
1644917100000|2022-02-15 09:25:00|5725.9|5713.9|5728.9|5712.9|5732.5|5719.5|5722.4|5709.1|14
1644917400000|2022-02-15 09:30:00|5725|5713|5694.5|5682.5|5732|5718.2|5694.5|5681.3|9
1644917700000|2022-02-15 09:35:00|5694.2|5682.2|5716.1|5704.1|5716.1|5704.1|5690.7|5677|22
1644918000000|2022-02-15 09:40:00|5717.5|5705.5|5708.5|5696.5|5722.7|5709.1|5708.5|5695.5|6
1644918300000|2022-02-15 09:45:00|5708.6|5696.6|5708.5|5696.5|5713.3|5699.3|5701.6|5689.6|26
1644918600000|2022-02-15 09:50:00|5709|5697|5709.4|5697.4|5723|5711|5708.4|5696.4|48
1644918900000|2022-02-15 09:55:00|5708.9|5696.9|5719.8|5699.8|5721.7|5707.6|5707.7|5695.3|121
1644978600000|2022-02-16 02:30:00|5666.9|5646.9|5689.8|5677.8|5691.6|5678.8|5660.9|5645.9|2
1644978900000|2022-02-16 02:35:00|5690.1|5678.1|5692.6|5680.6|5699.7|5687.7|5684.9|5669|19
1644979200000|2022-02-16 02:40:00|5693.1|5681.1|5695.9|5683.9|5699.7|5687.2|5693|5681|6
1644979500000|2022-02-16 02:45:00|5695.5|5683.5|5714.6|5702.6|5717.7|5704.7|5695.1|5683.1|12
1644979800000|2022-02-16 02:50:00|5714.7|5702.7|5714.7|5702.7|5717|5702.8|5704.6|5686.7|0
1644980100000|2022-02-16 02:55:00|5714.3|5702.3|5712.2|5700.2|5724.3|5712|5709.3|5695.9|1
1644980400000|2022-02-16 03:00:00|5711.8|5699.8|5713.3|5693.3|5719.2|5704.2|5695|5678.5|2
1644980700000|2022-02-16 03:05:00|5712.1|5696.1|5706.7|5690.7|5714.3|5696.1|5702.2|5684.2|0
1644981000000|2022-02-16 03:10:00|5706.1|5690.1|5696.5|5680.5|5706.2|5690.2|5694.2|5680|0
1644981300000|2022-02-16 03:15:00|5697.3|5681.3|5690.8|5678.8|5699.7|5683.9|5690|5678|7
1644981600000|2022-02-16 03:20:00|5692.5|5680.5|5700.1|5688.1|5707.1|5691.6|5691.3|5678.9|3
1644981900000|2022-02-16 03:25:00|5700.2|5688.2|5689.5|5677.5|5702.3|5690.3|5688.6|5676.6|5
1644982200000|2022-02-16 03:30:00|5689.9|5677.9|5686.3|5674.3|5692|5680|5683.7|5671.2|4
1644982500000|2022-02-16 03:35:00|5686.1|5674.1|5679.8|5667.8|5690.6|5676.1|5679.2|5665.6|0
1644982800000|2022-02-16 03:40:00|5679.6|5667.6|5678.5|5666.5|5683.4|5671.4|5678.4|5666.4|15
1644983100000|2022-02-16 03:45:00|5679|5667|5686.7|5674.7|5690.1|5677|5678.2|5666.2|23
1644983400000|2022-02-16 03:50:00|5686.5|5674.5|5692.3|5676.3|5696.9|5684.8|5684.7|5672.7|1
1644983700000|2022-02-16 03:55:00|5686.9|5670.9|5683.5|5671.5|5691|5675|5681.2|5666.3|1
1644984000000|2022-02-16 04:00:00|5685.3|5669.3|5683.4|5671.4|5693.3|5679.4|5679.5|5667.3|0
1644984300000|2022-02-16 04:05:00|5683|5671|5687.2|5675.2|5690.4|5676.2|5679.3|5667.3|13
1644984600000|2022-02-16 04:10:00|5687.4|5675.4|5692.4|5676.4|5693.2|5681|5686.5|5673.8|0
1644984900000|2022-02-16 04:15:00|5690.9|5678.9|5685.1|5673.1|5692.8|5679.3|5685.1|5673.1|0
1644985200000|2022-02-16 04:20:00|5686|5674|5683.2|5671.2|5692.8|5678.1|5682.5|5670.5|5
1644985500000|2022-02-16 04:25:00|5683.1|5671.1|5689.3|5673.3|5693.1|5681.1|5682.5|5670.5|38
1644993000000|2022-02-16 06:30:00|5725.6|5713.6|5741.9|5729.9|5741.9|5729.9|5721.8|5705.2|31
1644993300000|2022-02-16 06:35:00|5743.6|5731.6|5748.2|5736.2|5751.9|5738.6|5737.5|5724.1|20
1644993600000|2022-02-16 06:40:00|5747.8|5735.8|5744.1|5728.1|5751.5|5739.5|5738.6|5724.1|5
1644993900000|2022-02-16 06:45:00|5744.9|5728.9|5752.6|5740.6|5755.5|5743.5|5743|5728.5|24
1644994200000|2022-02-16 06:50:00|5752.8|5740.8|5747.9|5735.9|5755.8|5742.6|5747.9|5731.8|48
1644994500000|2022-02-16 06:55:00|5747.8|5735.8|5750.8|5738.8|5751.6|5739.5|5747.2|5734.2|5
1644994800000|2022-02-16 07:00:00|5750.7|5738.7|5759.7|5743.7|5761.5|5749.5|5744|5730.6|27
1644995100000|2022-02-16 07:05:00|5757.8|5745.8|5747.4|5735.4|5758.3|5746.3|5747.4|5734.9|20
1644995400000|2022-02-16 07:10:00|5746.6|5734.6|5747.1|5735.1|5750.9|5736.4|5735|5723|15
1644995700000|2022-02-16 07:15:00|5747.5|5735.5|5743.1|5731.1|5754.5|5741.2|5743.1|5731.1|1
1644996000000|2022-02-16 07:20:00|5743.6|5731.6|5735.9|5723.9|5745.4|5731.6|5734.8|5722.8|4
1644996300000|2022-02-16 07:25:00|5736.3|5724.3|5735.4|5723.4|5737.7|5725.7|5733.2|5721.2|5
1644996600000|2022-02-16 07:30:00|5735.3|5723.3|5731.4|5719.4|5735.3|5723.3|5727.4|5715.4|34
1644996900000|2022-02-16 07:35:00|5734.8|5718.8|5750.8|5738.8|5751.3|5739.3|5732.8|5718.8|6
1644997200000|2022-02-16 07:40:00|5750|5738|5747.7|5731.7|5752.7|5740.7|5746.3|5730.8|6
1644997500000|2022-02-16 07:45:00|5747.3|5731.3|5747.5|5731.5|5749.9|5734.4|5740.3|5726.8|0
1644997800000|2022-02-16 07:50:00|5747.6|5731.6|5712.1|5696.1|5748.5|5732.8|5711.1|5693.9|0
1644998100000|2022-02-16 07:55:00|5712|5696|5726.3|5710.3|5731.5|5714.9|5709.6|5693.6|1
1644998400000|2022-02-16 08:00:00|5726.8|5710.8|5697.1|5681.1|5728.2|5711.8|5694.3|5678.9|9
1644998700000|2022-02-16 08:05:00|5696.2|5680.2|5710.3|5694.3|5720.6|5703.6|5695.8|5679.2|3
1644999000000|2022-02-16 08:10:00|5711.5|5695.5|5718.9|5702.9|5731.4|5715.4|5706.4|5693.4|3
1644999300000|2022-02-16 08:15:00|5719|5703|5715.4|5699.4|5719|5703|5709.1|5695.1|0
1644999600000|2022-02-16 08:20:00|5715.1|5699.1|5687.3|5675.3|5715.1|5699.1|5685.4|5673.4|67
1644999900000|2022-02-16 08:25:00|5688.1|5676.1|5688.7|5676.7|5696.1|5680.3|5687.9|5675.9|120
1645000200000|2022-02-16 08:30:00|5689.1|5677.1|5678.9|5666.9|5694.4|5682.4|5678.9|5666.9|66
1645000500000|2022-02-16 08:35:00|5678.8|5666.8|5682.8|5670.8|5686|5672.5|5677|5665|21
1645000800000|2022-02-16 08:40:00|5683.2|5671.2|5682.3|5670.3|5684.4|5672.4|5678.5|5666.5|50
1645001100000|2022-02-16 08:45:00|5682.7|5670.7|5681.1|5669.1|5689.7|5677.7|5678.6|5666.6|14
1645001400000|2022-02-16 08:50:00|5680.7|5668.7|5670.5|5658.5|5682.5|5670.5|5670.5|5658.5|53
1645001700000|2022-02-16 08:55:00|5670.9|5658.9|5676.4|5664.4|5679.6|5667.6|5663.6|5651.6|85
1645002000000|2022-02-16 09:00:00|5675.6|5663.6|5670.3|5658.3|5676.4|5664.4|5669.3|5657.3|28
1645002300000|2022-02-16 09:05:00|5669.8|5657.8|5663.3|5651.3|5670.3|5658.3|5661.3|5649.3|20
1645002600000|2022-02-16 09:10:00|5663.7|5651.7|5673.5|5657.5|5673.9|5657.9|5662.7|5650.6|14
1645002900000|2022-02-16 09:15:00|5673.9|5657.9|5676.5|5664.5|5676.6|5664.6|5672.5|5656.5|1
1645003200000|2022-02-16 09:20:00|5675.7|5663.7|5670.6|5658.6|5675.7|5663.7|5667.9|5655.9|17
1645003500000|2022-02-16 09:25:00|5670.2|5658.2|5694.5|5682.5|5694.7|5682.7|5670.2|5657.7|26
1645003800000|2022-02-16 09:30:00|5694.4|5682.4|5688.1|5668.1|5695.5|5683.5|5678.8|5663.3|3
1645004100000|2022-02-16 09:35:00|5688.2|5668.2|5681.6|5669.6|5688.2|5673|5681.3|5665.1|0
1645004400000|2022-02-16 09:40:00|5680.6|5668.6|5673.4|5661.4|5688.2|5675.6|5671.1|5659.1|5
1645004700000|2022-02-16 09:45:00|5673.1|5661.1|5656.5|5644.5|5679.4|5664.4|5656.4|5644.4|156
1645005000000|2022-02-16 09:50:00|5656|5644|5669.1|5653.1|5670|5656.2|5655|5643|52
1645005300000|2022-02-16 09:55:00|5667.2|5655.2|5659.2|5639.2|5671.7|5659.7|5652.8|5639.2|101
1645065000000|2022-02-17 02:30:00|5671.7|5651.7|5646.3|5626.3|5672.4|5652.4|5624.8|5609.4|35
1645065300000|2022-02-17 02:35:00|5645.8|5625.8|5635.7|5623.7|5655.9|5640|5635.7|5623.7|158
1645065600000|2022-02-17 02:40:00|5636.6|5624.6|5643.8|5631.8|5649.3|5636.4|5634.7|5622.7|67
1645065900000|2022-02-17 02:45:00|5644.3|5632.3|5659.5|5643.5|5659.5|5643.5|5642.8|5629.4|18
1645066200000|2022-02-17 02:50:00|5659.6|5643.6|5675|5663|5689.4|5676.9|5659.5|5643.5|7
1645066500000|2022-02-17 02:55:00|5675.4|5663.4|5681.1|5665.1|5685.4|5673.4|5665.6|5653.6|78
1645066800000|2022-02-17 03:00:00|5681.6|5665.6|5691.9|5679.9|5698.8|5683.7|5680.1|5665.6|0
1645067100000|2022-02-17 03:05:00|5693.4|5677.4|5684.9|5672.9|5694.9|5682.9|5684.9|5672.9|6
1645067400000|2022-02-17 03:10:00|5684.1|5672.1|5681.2|5669.2|5685.5|5673.5|5680.4|5668.4|62
1645067700000|2022-02-17 03:15:00|5682.2|5670.2|5686.2|5670.2|5693.5|5676.5|5681.7|5669.7|6
1645068000000|2022-02-17 03:20:00|5684.1|5672.1|5682.9|5670.9|5686.6|5672.1|5678.6|5666.5|5
1645068300000|2022-02-17 03:25:00|5682|5670|5681.6|5669.6|5684.8|5672.8|5678.8|5666.8|38
1645068600000|2022-02-17 03:30:00|5683.2|5671.2|5682.6|5670.6|5686.1|5674.1|5681.6|5669.6|0
1645068900000|2022-02-17 03:35:00|5683|5671|5680.2|5668.2|5683|5671|5678.1|5664.1|6
1645069200000|2022-02-17 03:40:00|5680.1|5668.1|5681.1|5669.1|5682.6|5669.1|5677.7|5664.2|0
1645069500000|2022-02-17 03:45:00|5680.5|5668.5|5679.6|5667.6|5681.1|5668.5|5677.2|5664.3|0
1645069800000|2022-02-17 03:50:00|5679.2|5667.2|5669.6|5657.6|5679.2|5667.2|5669.6|5657.6|2
1645070100000|2022-02-17 03:55:00|5669.1|5657.1|5664|5652|5669.2|5657.2|5661.3|5649.3|52
1645070400000|2022-02-17 04:00:00|5664.3|5652.3|5657.9|5645.9|5666|5654|5652.7|5640.7|21
1645070700000|2022-02-17 04:05:00|5657.5|5645.5|5682.8|5666.8|5682.8|5666.8|5657.5|5645.5|0
1645071000000|2022-02-17 04:10:00|5683.6|5667.6|5699.6|5683.6|5700.5|5685.6|5683.2|5667.6|0
1645071300000|2022-02-17 04:15:00|5700|5684|5702.5|5686.5|5702.9|5689.1|5698.1|5683.1|0
1645071600000|2022-02-17 04:20:00|5700.5|5688.5|5688.8|5672.8|5705.8|5692.1|5688.3|5672.3|0
1645071900000|2022-02-17 04:25:00|5689.3|5673.3|5693.3|5673.3|5694.8|5677.3|5686.9|5669.8|0
1645079400000|2022-02-17 06:30:00|5703.8|5683.8|5703.4|5691.4|5717.8|5705.8|5701.6|5683.6|25
1645079700000|2022-02-17 06:35:00|5703.5|5691.5|5695.5|5675.5|5711.2|5692.5|5683.9|5667.8|14
1645080000000|2022-02-17 06:40:00|5695|5675|5688|5672|5695.9|5675.9|5679.1|5667.1|40
1645080300000|2022-02-17 06:45:00|5688.4|5672.4|5696.1|5684.1|5697.6|5684.1|5683.5|5670.7|24
1645080600000|2022-02-17 06:50:00|5695.6|5683.6|5692|5680|5695.6|5683.6|5687.4|5675.4|12
1645080900000|2022-02-17 06:55:00|5693.5|5677.5|5682.3|5670.3|5694.4|5682.4|5677.1|5657.1|25
1645081200000|2022-02-17 07:00:00|5682.7|5670.7|5692.1|5676.1|5692.2|5677.6|5679.1|5667.1|0
1645081500000|2022-02-17 07:05:00|5692.2|5676.2|5693.6|5681.6|5696.1|5684|5689.1|5674|49
1645081800000|2022-02-17 07:10:00|5693.2|5681.2|5702.2|5686.2|5704|5692|5692.6|5680.6|5
1645082100000|2022-02-17 07:15:00|5701.7|5685.7|5701.7|5685.7|5702.2|5686.7|5694.6|5682.6|0
1645082400000|2022-02-17 07:20:00|5701.2|5685.2|5709.5|5697.5|5711.7|5699.7|5698.7|5684.2|9
1645082700000|2022-02-17 07:25:00|5708.6|5696.6|5712.3|5696.3|5714.6|5701.2|5708.2|5695.4|2
1645083000000|2022-02-17 07:30:00|5713.2|5697.2|5730.9|5714.9|5731|5716.3|5706|5693.9|20
1645083300000|2022-02-17 07:35:00|5731|5715|5728|5716|5734|5722|5725.6|5711.7|1
1645083600000|2022-02-17 07:40:00|5727.5|5715.5|5726|5714|5730.5|5718.5|5725.4|5713.4|7
1645083900000|2022-02-17 07:45:00|5725.6|5713.6|5729.7|5717.7|5733.9|5721.9|5725.1|5713.1|13
1645084200000|2022-02-17 07:50:00|5729.8|5717.8|5732|5720|5743.7|5731.7|5725.9|5713.3|61
1645084500000|2022-02-17 07:55:00|5731.9|5719.9|5738.5|5722.5|5741.9|5729.9|5725.7|5713.7|1
1645084800000|2022-02-17 08:00:00|5738.9|5722.9|5748.4|5736.4|5748.8|5736.8|5736.4|5722.5|21
1645085100000|2022-02-17 08:05:00|5748.3|5736.3|5749.6|5733.6|5754.7|5740.6|5746.5|5733.1|3
1645085400000|2022-02-17 08:10:00|5749.7|5733.7|5750.4|5738.4|5757.9|5745.9|5746.8|5733.5|22
1645085700000|2022-02-17 08:15:00|5751.7|5739.7|5778.1|5766.1|5783.5|5771.5|5751|5739|45
1645086000000|2022-02-17 08:20:00|5777.6|5765.6|5775.5|5763.5|5784.7|5772.7|5770.2|5757.5|0
1645086300000|2022-02-17 08:25:00|5775.9|5763.9|5768.7|5752.7|5776.7|5764.7|5760.7|5742.8|60
1645086600000|2022-02-17 08:30:00|5768.8|5752.8|5764.9|5748.9|5772.3|5760.3|5761.9|5746.9|126
1645086900000|2022-02-17 08:35:00|5765.9|5749.9|5752.2|5740.2|5765.9|5750.1|5751.8|5739.8|87
1645087200000|2022-02-17 08:40:00|5751.7|5739.7|5751.6|5735.6|5755.7|5739.7|5748.1|5733.8|24
1645087500000|2022-02-17 08:45:00|5746.6|5730.6|5743|5727|5747.6|5731.6|5739.5|5721.6|0
1645087800000|2022-02-17 08:50:00|5742.9|5726.9|5750.4|5730.4|5750.4|5731.9|5742.4|5726.7|0
1645088100000|2022-02-17 08:55:00|5749.8|5733.8|5757.1|5741.1|5758.6|5741.7|5749.8|5731.8|0
1645088400000|2022-02-17 09:00:00|5755|5737.1|5744.2|5728.2|5757.1|5739|5741.6|5725.7|1
1645088700000|2022-02-17 09:05:00|5743.8|5727.8|5743.3|5731.3|5755.3|5739.3|5742.2|5727.8|12
1645089000000|2022-02-17 09:10:00|5743.8|5731.8|5756.9|5744.9|5759.2|5744.9|5742.3|5730.3|5
1645089300000|2022-02-17 09:15:00|5759|5743|5762.7|5750.7|5765.2|5751.8|5754.1|5739.2|0
1645089600000|2022-02-17 09:20:00|5764.8|5748.8|5751.2|5735.2|5765.5|5751.8|5743|5731|8
1645089900000|2022-02-17 09:25:00|5750.7|5734.7|5747.7|5735.7|5752.2|5738.2|5744.5|5731.9|5
1645090200000|2022-02-17 09:30:00|5748.1|5736.1|5762|5750|5762.5|5750.5|5748.1|5733.5|32
1645090500000|2022-02-17 09:35:00|5763|5751|5749.3|5737.3|5764.7|5751.7|5749.3|5737.3|19
1645090800000|2022-02-17 09:40:00|5749.4|5737.4|5757.7|5745.7|5758.1|5746.1|5749.3|5737.3|22
1645091100000|2022-02-17 09:45:00|5758.2|5746.2|5756.9|5744.9|5760.7|5748.7|5748.2|5736.2|52
1645091400000|2022-02-17 09:50:00|5757.8|5745.8|5764.3|5752.3|5766.6|5754.6|5750|5738|13
1645091700000|2022-02-17 09:55:00|5765.6|5753.6|5761.9|5749.9|5769|5757|5756.2|5744.2|87
1645151400000|2022-02-18 02:30:00|5818.8|5802.8|5819.3|5807.3|5838.7|5821.7|5812.2|5797.3|15
1645151700000|2022-02-18 02:35:00|5821.3|5809.3|5827.7|5815.7|5829.7|5817.7|5813.9|5801.1|19
1645152000000|2022-02-18 02:40:00|5827.8|5815.8|5807.8|5795.8|5829.1|5817.1|5803|5790.1|40
1645152300000|2022-02-18 02:45:00|5807.7|5795.7|5784.1|5772.1|5807.7|5795.7|5784|5767.2|13
1645152600000|2022-02-18 02:50:00|5784.6|5772.6|5784.7|5772.7|5793.6|5780.2|5779.4|5765|22
1645152900000|2022-02-18 02:55:00|5783.9|5771.9|5790.3|5778.3|5796.4|5779.6|5783.4|5766.5|14
1645153200000|2022-02-18 03:00:00|5791.2|5779.2|5781.4|5769.4|5799.3|5782.2|5780|5768|29
1645153500000|2022-02-18 03:05:00|5781.8|5769.8|5805|5793|5812.7|5800|5781.5|5769.5|59
1645153800000|2022-02-18 03:10:00|5805.1|5793.1|5814.3|5794.3|5818.6|5805.7|5805.1|5789.2|4
1645154100000|2022-02-18 03:15:00|5814.7|5794.7|5808.3|5792.3|5815.6|5798.6|5802.1|5783.7|2
1645154400000|2022-02-18 03:20:00|5807.8|5791.8|5811|5791|5811.5|5796.2|5803.1|5786.4|2
1645154700000|2022-02-18 03:25:00|5811.5|5791.5|5815.9|5803.9|5818.2|5806.2|5803.7|5788.7|12
1645155000000|2022-02-18 03:30:00|5817.8|5801.8|5815.1|5803.1|5817.8|5803.1|5813.3|5799.7|0
1645155300000|2022-02-18 03:35:00|5814.3|5802.3|5820.6|5808.6|5822.5|5808.6|5812.3|5800.3|11
1645155600000|2022-02-18 03:40:00|5822.5|5806.5|5821.8|5809.8|5827|5814.5|5819|5803|16
1645155900000|2022-02-18 03:45:00|5822.1|5810.1|5824.1|5812.1|5825.2|5813.1|5821.8|5807.9|0
1645156200000|2022-02-18 03:50:00|5823.8|5811.8|5821.6|5809.6|5824.5|5811.8|5821.3|5807.6|1
1645156500000|2022-02-18 03:55:00|5821.1|5809.1|5817.6|5805.6|5824.5|5810.2|5816.7|5804.7|11
1645156800000|2022-02-18 04:00:00|5817.1|5805.1|5820|5808|5820.9|5808.9|5817.1|5805.1|0
1645157100000|2022-02-18 04:05:00|5819.6|5807.6|5820|5808|5820.9|5808.9|5819.6|5807.6|0
1645157400000|2022-02-18 04:10:00|5820.4|5808.4|5817.4|5805.4|5820.4|5808.4|5815.2|5803.2|0
1645157700000|2022-02-18 04:15:00|5817|5805|5809.5|5797.5|5817|5805|5807.7|5795.7|12
1645158000000|2022-02-18 04:20:00|5809|5797|5813|5801|5813|5801|5809|5797|6
1645158300000|2022-02-18 04:25:00|5813.9|5801.9|5816.5|5804.5|5823.6|5809.1|5813.9|5799|19
1645165800000|2022-02-18 06:30:00|5836.8|5824.8|5836.1|5824.1|5841.1|5829.1|5834.1|5818.9|69
1645166100000|2022-02-18 06:35:00|5836.5|5824.5|5842.3|5830.3|5843.3|5830.3|5835.5|5823.5|25
1645166400000|2022-02-18 06:40:00|5844.1|5832.1|5843|5827|5845.2|5833.2|5836.7|5823.1|21
1645166700000|2022-02-18 06:45:00|5842.6|5826.6|5844.4|5832.4|5848.3|5836.3|5840.7|5826.6|8
1645167000000|2022-02-18 06:50:00|5843.9|5831.9|5851|5835|5851.1|5837.5|5841.2|5829.2|23
1645167300000|2022-02-18 06:55:00|5851.4|5835.4|5847.9|5835.9|5851.9|5839.4|5844.6|5831.3|30
1645167600000|2022-02-18 07:00:00|5847.5|5835.5|5857|5841|5861.9|5849.3|5847.4|5835.4|17
1645167900000|2022-02-18 07:05:00|5857.1|5841.1|5850.9|5838.9|5858|5842.5|5847.1|5835.1|1
1645168200000|2022-02-18 07:10:00|5850.5|5838.5|5851.4|5839.4|5853.6|5841.6|5848.7|5836.7|10
1645168500000|2022-02-18 07:15:00|5851.9|5839.9|5853.7|5841.7|5858.7|5846.7|5851|5839|7
1645168800000|2022-02-18 07:20:00|5854.2|5842.2|5852.5|5840.5|5860.6|5848.6|5852.4|5840.4|20
1645169100000|2022-02-18 07:25:00|5852.4|5840.4|5846.7|5830.7|5852.8|5840.8|5841.5|5828.1|29
1645169400000|2022-02-18 07:30:00|5846.2|5830.2|5849|5833|5851.5|5837.6|5843.7|5830.2|0
1645169700000|2022-02-18 07:35:00|5849.1|5833.1|5844|5832|5849.1|5835.6|5843.7|5829.8|0
1645170000000|2022-02-18 07:40:00|5844.5|5832.5|5841.7|5829.7|5844.5|5832.5|5840.7|5828.7|2
1645170300000|2022-02-18 07:45:00|5842.7|5830.7|5830.1|5818.1|5842.7|5830.7|5830|5818|15
1645170600000|2022-02-18 07:50:00|5830|5818|5830.9|5818.9|5834.2|5822.2|5828|5815.3|14
1645170900000|2022-02-18 07:55:00|5830.5|5818.5|5823.8|5811.8|5834.3|5822.3|5823.3|5811.3|39
1645171200000|2022-02-18 08:00:00|5823.7|5811.7|5830.4|5818.4|5831.8|5818.5|5823.3|5811.3|16
1645171500000|2022-02-18 08:05:00|5830.5|5818.5|5836.6|5820.6|5837.7|5824.1|5830.5|5816.5|45
1645171800000|2022-02-18 08:10:00|5834.6|5822.6|5828.5|5816.5|5836.6|5822.6|5828|5816|5
1645172100000|2022-02-18 08:15:00|5829.4|5817.4|5823.3|5811.3|5831.7|5817.4|5819.4|5807.4|46
1645172400000|2022-02-18 08:20:00|5822.9|5810.9|5822.7|5810.7|5828.8|5816.8|5822.2|5810.2|0
1645172700000|2022-02-18 08:25:00|5823.1|5811.1|5823.6|5811.6|5825.1|5813.1|5823.1|5811.1|0
1645173000000|2022-02-18 08:30:00|5824|5812|5815.1|5803.1|5824|5812|5811.6|5798.2|4
1645173300000|2022-02-18 08:35:00|5814.6|5802.6|5815|5803|5817|5803.6|5813.2|5799|1
1645173600000|2022-02-18 08:40:00|5814.5|5802.5|5790.8|5778.8|5817.5|5803.6|5789.9|5777.4|96
1645173900000|2022-02-18 08:45:00|5790.7|5778.7|5788.1|5776.1|5790.7|5778.7|5780.2|5768.2|28
1645174200000|2022-02-18 08:50:00|5788.5|5776.5|5794.3|5778.3|5798.7|5780.2|5787.1|5775.1|0
1645174500000|2022-02-18 08:55:00|5794.7|5778.7|5785.8|5773.8|5795.7|5779.7|5781.6|5769.6|48
1645174800000|2022-02-18 09:00:00|5785.3|5773.3|5796.8|5780.8|5796.8|5783.4|5777.3|5765.3|109
1645175100000|2022-02-18 09:05:00|5796.4|5780.4|5790.8|5778.8|5796.4|5783.2|5786.8|5773.3|5
1645175400000|2022-02-18 09:10:00|5790.7|5778.7|5770.5|5758.5|5791.8|5778.7|5770.5|5758.5|61
1645175700000|2022-02-18 09:15:00|5770.6|5758.6|5774.2|5762.2|5779.8|5767.8|5770.6|5758.6|15
1645176000000|2022-02-18 09:20:00|5774.3|5762.3|5775.5|5763.5|5782.2|5770.2|5774.3|5762.3|49
1645176300000|2022-02-18 09:25:00|5775.2|5763.2|5789.5|5777.5|5790.5|5778.5|5767.5|5755.5|88
1645176600000|2022-02-18 09:30:00|5790|5778|5775|5763|5790|5778|5773.5|5761.5|11
1645176900000|2022-02-18 09:35:00|5776|5764|5772.3|5760.3|5782.4|5770.4|5771.5|5759.5|4
1645177200000|2022-02-18 09:40:00|5771.9|5759.9|5778.1|5766.1|5779.4|5766.8|5771.8|5759.8|21
1645177500000|2022-02-18 09:45:00|5777.2|5765.2|5784|5772|5789.1|5777.1|5775.2|5763.2|19
1645177800000|2022-02-18 09:50:00|5787.9|5771.9|5789.2|5777.2|5797.7|5785.7|5784.5|5771.9|22
1645178100000|2022-02-18 09:55:00|5790.2|5778.2|5783.5|5767.5|5790.7|5778.7|5778.3|5766.3|101
1645410600000|2022-02-21 02:30:00|5839.8|5827.8|5858.5|5846.5|5861|5849|5829.4|5814.4|121
1645410900000|2022-02-21 02:35:00|5858.9|5846.9|5848.1|5836.1|5863|5851|5843.4|5831.4|129
1645411200000|2022-02-21 02:40:00|5849|5837|5857|5845|5859.9|5847.9|5847.1|5835.1|140
1645411500000|2022-02-21 02:45:00|5857.5|5845.5|5862.7|5850.7|5864.2|5852.2|5856|5844|105
1645411800000|2022-02-21 02:50:00|5861.7|5849.7|5871.5|5859.5|5873.5|5861.5|5857.3|5845.3|75
1645412100000|2022-02-21 02:55:00|5872|5860|5885.4|5873.4|5886.9|5874.9|5871|5859|96
1645412400000|2022-02-21 03:00:00|5886.4|5874.4|5875.3|5863.3|5895.3|5883.3|5875.3|5863.3|99
1645412700000|2022-02-21 03:05:00|5874.4|5862.4|5872.4|5860.4|5876.3|5864.3|5867|5855|11
1645413000000|2022-02-21 03:10:00|5871.9|5859.9|5891.7|5879.7|5892.7|5880.7|5871.4|5859.4|157
1645413300000|2022-02-21 03:15:00|5892.2|5880.2|5895.7|5883.7|5901.8|5889.8|5886.3|5867|72
1645413600000|2022-02-21 03:20:00|5895.2|5883.2|5890.6|5878.6|5902.1|5890.1|5885.6|5873.6|69
1645413900000|2022-02-21 03:25:00|5891.1|5879.1|5890.7|5878.7|5894.1|5882.1|5885.7|5873.7|29
1645414200000|2022-02-21 03:30:00|5889.7|5877.7|5888.7|5876.7|5898.1|5886.1|5887.2|5875.2|23
1645414500000|2022-02-21 03:35:00|5888.2|5876.2|5881.8|5869.8|5888.7|5876.7|5881.3|5869.3|6
1645414800000|2022-02-21 03:40:00|5881.3|5869.3|5883.2|5871.2|5888.7|5876.7|5881.3|5869.3|17
1645415100000|2022-02-21 03:45:00|5883.7|5871.7|5885.2|5873.2|5885.6|5873.6|5880.8|5868.8|17
1645415400000|2022-02-21 03:50:00|5885.6|5873.6|5894.5|5882.5|5895.5|5883.5|5885.6|5873.6|12
1645415700000|2022-02-21 03:55:00|5895|5883|5891|5879|5895.5|5883.5|5887.6|5875.6|6
1645416000000|2022-02-21 04:00:00|5890.5|5878.5|5894.9|5882.9|5895.4|5883.4|5889|5877|19
1645416300000|2022-02-21 04:05:00|5895.4|5883.4|5893.9|5881.9|5901.9|5889.9|5891.5|5879.5|17
1645416600000|2022-02-21 04:10:00|5894|5882|5895.8|5883.8|5896.4|5884.4|5891.4|5879.4|2
1645416900000|2022-02-21 04:15:00|5896.3|5884.3|5897.8|5885.8|5897.8|5885.8|5893.3|5881.3|19
1645417200000|2022-02-21 04:20:00|5898.3|5886.3|5896.8|5884.8|5898.3|5886.3|5890.5|5878.5|10
1645417500000|2022-02-21 04:25:00|5896.7|5884.7|5893.8|5881.8|5896.7|5884.7|5892.8|5880.8|6
1645425000000|2022-02-21 06:30:00|5873.8|5861.8|5862.8|5850.8|5882.3|5868.7|5862.4|5850.4|99
1645425300000|2022-02-21 06:35:00|5863.8|5851.8|5872.1|5860.1|5876.2|5864.2|5863.8|5851.8|211
1645425600000|2022-02-21 06:40:00|5872.6|5860.6|5877.6|5865.6|5881.6|5869.6|5871.6|5859.6|128
1645425900000|2022-02-21 06:45:00|5878.6|5866.6|5888.6|5876.6|5898.5|5886.5|5878.6|5866.6|271
1645426200000|2022-02-21 06:50:00|5889.1|5877.1|5879.2|5867.2|5892.6|5880.6|5879.2|5867.2|63
1645426500000|2022-02-21 06:55:00|5879.7|5867.7|5876.2|5864.2|5889.5|5877.5|5871.3|5859.3|136
1645426800000|2022-02-21 07:00:00|5876.7|5864.7|5878.1|5866.1|5883|5871|5876.2|5864.2|5
1645427100000|2022-02-21 07:05:00|5878.6|5866.6|5884.5|5872.5|5888.5|5876.5|5878.6|5866.6|34
1645427400000|2022-02-21 07:10:00|5884|5872|5888.4|5876.4|5889.4|5877.4|5883.4|5871.4|20
1645427700000|2022-02-21 07:15:00|5887.9|5875.9|5883.4|5871.4|5888.8|5876.8|5882|5870|31
1645428000000|2022-02-21 07:20:00|5883.9|5871.9|5874.9|5862.9|5884.9|5872.9|5873.4|5861.4|69
1645428300000|2022-02-21 07:25:00|5874.4|5862.4|5886.7|5874.7|5888.8|5876.8|5874.4|5862.4|45
1645428600000|2022-02-21 07:30:00|5886.3|5874.3|5885.7|5873.7|5891.3|5879.3|5885.2|5873.2|40
1645428900000|2022-02-21 07:35:00|5885.2|5873.2|5885.7|5873.7|5885.7|5873.7|5885.2|5873.2|34
1645429200000|2022-02-21 07:40:00|5885.2|5873.2|5889.7|5877.7|5890.7|5878.7|5885.2|5873.2|188
1645429500000|2022-02-21 07:45:00|5889.2|5877.2|5890.6|5878.6|5891.1|5879.1|5888.2|5876.2|12
1645429800000|2022-02-21 07:50:00|5891.1|5879.1|5891.1|5879.1|5891.1|5879.1|5889.6|5877.6|25
1645430100000|2022-02-21 07:55:00|5890.6|5878.6|5887.6|5875.6|5891.1|5879.1|5885.7|5873.7|38
1645430400000|2022-02-21 08:00:00|5886.6|5874.6|5883.7|5871.7|5888.5|5876.5|5881.2|5869.2|102
1645430700000|2022-02-21 08:05:00|5882.7|5870.7|5887|5875|5888.5|5876.5|5881.2|5869.2|6
1645431000000|2022-02-21 08:10:00|5886.6|5874.6|5887|5875|5887.5|5875.5|5884.6|5872.6|5
1645431300000|2022-02-21 08:15:00|5886.5|5874.5|5878.6|5866.6|5887.5|5875.5|5878.1|5866.1|67
1645431600000|2022-02-21 08:20:00|5879.1|5867.1|5877.5|5865.5|5881.5|5869.5|5877|5865|85
1645431900000|2022-02-21 08:25:00|5878|5866|5886.8|5874.8|5890.9|5878.9|5871|5859|130
1645432200000|2022-02-21 08:30:00|5885.9|5873.9|5884.3|5872.3|5889.8|5877.8|5879.9|5867.9|331
1645432500000|2022-02-21 08:35:00|5880.8|5868.8|5871.5|5859.5|5880.9|5868.9|5871.5|5859.5|145
1645432800000|2022-02-21 08:40:00|5872|5860|5872|5860|5874|5862|5868.5|5856.5|136
1645433100000|2022-02-21 08:45:00|5871.9|5859.9|5870.9|5858.9|5874.4|5862.4|5857|5845|193
1645433400000|2022-02-21 08:50:00|5871.4|5859.4|5871.4|5859.4|5875.4|5863.4|5868.4|5856.4|119
1645433700000|2022-02-21 08:55:00|5872.4|5860.4|5886.7|5874.7|5887.2|5875.2|5871.9|5859.9|89
1645434000000|2022-02-21 09:00:00|5887.7|5875.7|5877.7|5865.7|5887.7|5875.7|5876.7|5864.7|79
1645434300000|2022-02-21 09:05:00|5878.7|5866.7|5881.2|5869.2|5884.7|5872.7|5876.2|5864.2|44
1645434600000|2022-02-21 09:10:00|5880.7|5868.7|5889.2|5877.2|5891.2|5879.2|5878.7|5866.7|95
1645434900000|2022-02-21 09:15:00|5890.2|5878.2|5896.6|5884.6|5901.6|5889.6|5890.2|5878.2|153
1645435200000|2022-02-21 09:20:00|5898.1|5886.1|5903.6|5891.6|5903.6|5891.6|5890.1|5878.1|146
1645435500000|2022-02-21 09:25:00|5903.5|5891.5|5901.5|5889.5|5904.1|5892.1|5901.5|5889.5|55
1645435800000|2022-02-21 09:30:00|5902|5890|5899|5887|5912.5|5900.5|5897.5|5885.5|282
1645436100000|2022-02-21 09:35:00|5897.5|5885.5|5893.4|5881.4|5899.4|5887.4|5888.4|5876.4|55
1645436400000|2022-02-21 09:40:00|5893.9|5881.9|5928.9|5916.9|5929.4|5917.4|5893.4|5881.4|280
1645436700000|2022-02-21 09:45:00|5929.9|5917.9|5931.3|5919.3|5937.3|5925.3|5928.4|5916.4|87
1645437000000|2022-02-21 09:50:00|5930.8|5918.8|5923.8|5911.8|5930.8|5918.8|5909.8|5897.8|135
1645437300000|2022-02-21 09:55:00|5924.3|5912.3|5907.8|5895.8|5924.3|5912.3|5902.3|5890.3|205
1645497000000|2022-02-22 02:30:00|5989.3|5977.3|6006.2|5994.2|6008.8|5996.8|5983.3|5971.3|444
1645497300000|2022-02-22 02:35:00|6004.7|5992.7|6004.2|5992.2|6008.2|5996.2|6003.7|5991.7|171
1645497600000|2022-02-22 02:40:00|6004.7|5992.7|6004.2|5992.2|6005.7|5993.7|6003.7|5991.7|105
1645497900000|2022-02-22 02:45:00|6003.7|5991.7|6006.7|5994.7|6009.7|5997.7|6003.7|5991.7|78
1645498200000|2022-02-22 02:50:00|6006.2|5994.2|6004.6|5992.6|6008.6|5996.6|6003.6|5991.6|299
1645498500000|2022-02-22 02:55:00|6004.1|5992.1|6021.6|6009.6|6024.6|6012.6|6003.6|5991.6|162
1645498800000|2022-02-22 03:00:00|6020.6|6008.6|6013.6|6001.6|6023.6|6011.6|6013.1|5999.1|29
1645499100000|2022-02-22 03:05:00|6013.1|6001.1|6010.6|5998.6|6015.6|6003.6|6007.6|5995.6|29
1645499400000|2022-02-22 03:10:00|6011.1|5999.1|5994|5982|6012.1|6000.1|5993.5|5981.5|60
1645499700000|2022-02-22 03:15:00|5994.5|5982.5|6000.5|5988.5|6001.5|5988.5|5954.2|5934.2|79
1645500000000|2022-02-22 03:20:00|6000|5988|6003.5|5991.5|6006.5|5994.5|5999.5|5987.5|105
1645500300000|2022-02-22 03:25:00|6003|5991|6000.9|5988.9|6009|5997|5999.9|5987.9|56
1645500600000|2022-02-22 03:30:00|6000.4|5988.4|5995.9|5983.9|6002.4|5990.4|5994.4|5982.4|0
1645500900000|2022-02-22 03:35:00|5995.4|5983.4|6006.4|5994.4|6006.9|5994.9|5995.4|5983.4|1
1645501200000|2022-02-22 03:40:00|6005.4|5993.4|6000.4|5988.4|6005.4|5993.4|5999.9|5987.9|44
1645501500000|2022-02-22 03:45:00|6000.9|5988.9|6003.9|5991.9|6004.4|5992.4|5999.9|5987.9|0
1645501800000|2022-02-22 03:50:00|6004.4|5992.4|6003.8|5991.8|6004.4|5992.4|5999.8|5987.8|10
1645502100000|2022-02-22 03:55:00|6004.3|5992.3|6000.3|5988.3|6004.3|5992.3|5999.8|5987.8|0
1645502400000|2022-02-22 04:00:00|6000.8|5988.8|6000.8|5988.8|6003.8|5991.8|5997.8|5985.8|20
1645502700000|2022-02-22 04:05:00|6001.3|5989.3|5994.7|5982.7|6002.3|5990.3|5990.7|5978.7|18
1645503000000|2022-02-22 04:10:00|5995.7|5983.7|5982.2|5970.2|5995.7|5983.7|5982.2|5970.2|32
1645503300000|2022-02-22 04:15:00|5982.7|5970.7|5985.2|5973.2|5985.2|5973.2|5982.2|5970.2|1
1645503600000|2022-02-22 04:20:00|5987.2|5975.2|5993.2|5981.2|5994.7|5982.7|5986.2|5974.2|29
1645503900000|2022-02-22 04:25:00|5993.7|5981.7|5992.6|5980.6|5995.1|5983.1|5988.6|5976.6|21
1645511400000|2022-02-22 06:30:00|6010|5998|6005.5|5993.5|6013.5|6001.5|6001.5|5988|93
1645511700000|2022-02-22 06:35:00|6005|5993|5995.5|5983.5|6005.5|5993.5|5994.5|5982.5|19
1645512000000|2022-02-22 06:40:00|5996|5984|5998.5|5986.5|6001.5|5989.5|5994|5974|25
1645512300000|2022-02-22 06:45:00|5998|5986|6005.9|5993.9|6008.5|5996.5|5997.5|5977.5|52
1645512600000|2022-02-22 06:50:00|6005.4|5993.4|6003.4|5991.4|6012.4|6000.4|6002.4|5990.4|71
1645512900000|2022-02-22 06:55:00|6004.4|5992.4|6004.4|5992.4|6007.4|5995.4|6002.4|5990.4|0
1645513200000|2022-02-22 07:00:00|6004.9|5992.9|5988.9|5976.9|6010.9|5998.9|5987.3|5975.3|25
1645513500000|2022-02-22 07:05:00|5988.4|5976.4|5969.3|5957.3|5990.3|5978.3|5968.3|5956.3|55
1645513800000|2022-02-22 07:10:00|5968.3|5956.3|5944.8|5932.8|5971.3|5959.3|5944.8|5932.8|164
1645514100000|2022-02-22 07:15:00|5945.3|5933.3|5961.3|5949.3|5961.3|5949.3|5944.8|5932.8|138
1645514400000|2022-02-22 07:20:00|5962.7|5950.7|5967.2|5955.2|5972.3|5960.3|5958.8|5946.8|80
1645514700000|2022-02-22 07:25:00|5968.7|5956.7|5977.7|5965.7|5982.7|5970.7|5967.7|5955.7|75
1645515000000|2022-02-22 07:30:00|5978.2|5966.2|5981.7|5969.7|5982.2|5970.2|5976.7|5964.7|54
1645515300000|2022-02-22 07:35:00|5983.7|5971.7|5988.2|5976.2|5993.2|5981.2|5983.7|5968.2|51
1645515600000|2022-02-22 07:40:00|5987.7|5975.7|5992.1|5980.1|5997.1|5985.1|5987.6|5975.6|27
1645515900000|2022-02-22 07:45:00|5991.6|5979.6|5993.1|5981.1|5996.6|5984.6|5987.6|5975.6|28
1645516200000|2022-02-22 07:50:00|5995.6|5983.6|6001.1|5989.1|6001.1|5989.1|5994.6|5982.6|95
1645516500000|2022-02-22 07:55:00|6000.5|5988.5|6005|5993|6006.5|5994.5|5996|5984|81
1645516800000|2022-02-22 08:00:00|6005.5|5993.5|6030.5|6018.5|6035|6023|6001|5989|339
1645517100000|2022-02-22 08:05:00|6031.5|6019.5|6022.5|6010.5|6034.5|6022.5|6015|6003|64
1645517400000|2022-02-22 08:10:00|6023.5|6011.5|6031.4|6019.4|6032.9|6020.9|6022|6010|52
1645517700000|2022-02-22 08:15:00|6031.9|6019.9|6022.4|6010.4|6033.4|6021.4|6020.4|6008.4|11
1645518000000|2022-02-22 08:20:00|6023.4|6011.4|6029.9|6017.9|6030.4|6018.4|6019.9|6007.9|15
1645518300000|2022-02-22 08:25:00|6029.4|6017.4|6030.9|6018.9|6042.4|6030.4|6027.9|6013.5|148
1645518600000|2022-02-22 08:30:00|6031.4|6019.4|6025.3|6013.3|6032.4|6020.4|6014.8|6002.8|52
1645518900000|2022-02-22 08:35:00|6024.8|6012.8|6044.3|6032.3|6044.3|6032.3|6024.8|6012.8|86
1645519200000|2022-02-22 08:40:00|6043.8|6031.8|6044.3|6032.3|6050.8|6038.8|6043.8|6031.8|104
1645519500000|2022-02-22 08:45:00|6044.8|6032.8|6047.2|6035.2|6047.3|6035.3|6043.7|6031.7|17
1645519800000|2022-02-22 08:50:00|6047.7|6035.7|6043.7|6031.7|6051.7|6039.7|6043.7|6031.7|27
1645520100000|2022-02-22 08:55:00|6045.2|6033.2|6045.6|6033.6|6054.6|6042.6|6043.6|6031.6|210
1645520400000|2022-02-22 09:00:00|6045.1|6033.1|6054|6042|6062.1|6050.1|6045.1|6033.1|265
1645520700000|2022-02-22 09:05:00|6053.5|6041.5|6060.5|6048.5|6062.5|6050.5|6053|6041|73
1645521000000|2022-02-22 09:10:00|6061|6049|6058.5|6046.5|6065|6053|6057|6045|22
1645521300000|2022-02-22 09:15:00|6058|6046|6065.9|6053.9|6070.9|6058.9|6054|6042|190
1645521600000|2022-02-22 09:20:00|6066.9|6054.9|6073.9|6061.9|6076.9|6064.9|6064.4|6052.4|142
1645521900000|2022-02-22 09:25:00|6073.4|6061.4|6073.8|6061.8|6076.3|6064.3|6073.3|6061.3|162
1645522200000|2022-02-22 09:30:00|6073.3|6061.3|6079.2|6067.2|6084.7|6072.7|6073.2|6061.2|102
1645522500000|2022-02-22 09:35:00|6081.2|6069.2|6084.7|6072.7|6084.7|6072.7|6075.7|6063.7|27
1645522800000|2022-02-22 09:40:00|6085.2|6073.2|6074.7|6062.7|6089.7|6077.7|6074.2|6062.2|177
1645523100000|2022-02-22 09:45:00|6083.2|6071.2|6094.1|6082.1|6094.2|6082.2|6083.2|6069.3|61
1645523400000|2022-02-22 09:50:00|6095.1|6083.1|6097.6|6085.6|6102.2|6090.2|6095.1|6083.1|196
1645523700000|2022-02-22 09:55:00|6096.6|6084.6|6097.6|6085.6|6109.1|6097.1|6094.1|6082.1|179
1645583400000|2022-02-23 02:30:00|6131.8|6119.8|6163.7|6151.7|6172.6|6158.6|6079.8|6059.8|273
1645583700000|2022-02-23 02:35:00|6163.1|6151.1|6161.6|6149.6|6168.7|6156.7|6160.6|6148.6|327
1645584000000|2022-02-23 02:40:00|6161.1|6149.1|6158.6|6146.6|6167.1|6155.1|6157.6|6145.6|100
1645584300000|2022-02-23 02:45:00|6159|6147|6183|6171|6184|6172|6157.5|6145.5|174
1645584600000|2022-02-23 02:50:00|6182.9|6170.9|6183|6171|6186.5|6174.5|6165|6153|52
1645584900000|2022-02-23 02:55:00|6182.5|6170.5|6173|6161|6183.5|6171.5|6173|6161|47
1645585200000|2022-02-23 03:00:00|6172|6160|6166.2|6154.2|6175.1|6163.1|6163|6151|276
1645585500000|2022-02-23 03:05:00|6166.1|6154.1|6186.1|6174.1|6188|6176|6165.2|6153.2|134
1645585800000|2022-02-23 03:10:00|6192.1|6180.1|6187.5|6175.5|6193|6181|6184.1|6172.1|68
1645586100000|2022-02-23 03:15:00|6188|6176|6187.4|6175.4|6194.4|6182.4|6187.4|6175.4|101
1645586400000|2022-02-23 03:20:00|6187.9|6175.9|6187.3|6175.3|6193.3|6181.3|6185.2|6173.2|221
1645586700000|2022-02-23 03:25:00|6188.3|6176.3|6187.8|6175.8|6191.3|6179.3|6185.8|6173.8|6
1645587000000|2022-02-23 03:30:00|6188.8|6176.8|6193.8|6181.8|6193.8|6181.8|6186.3|6174.3|47
1645587300000|2022-02-23 03:35:00|6192.8|6180.8|6201.3|6189.3|6201.4|6189.4|6192.8|6180.8|97
1645587600000|2022-02-23 03:40:00|6202.3|6190.3|6202.3|6190.3|6204.3|6192.3|6202.2|6190.2|36
1645587900000|2022-02-23 03:45:00|6202.2|6190.2|6207.7|6195.7|6209.2|6197.2|6202.2|6190.2|53
1645588200000|2022-02-23 03:50:00|6207.2|6195.2|6204.7|6192.7|6207.7|6195.7|6202.2|6190.2|77
1645588500000|2022-02-23 03:55:00|6203.2|6191.2|6205.1|6193.1|6206.1|6194.1|6202.1|6190.1|16
1645588800000|2022-02-23 04:00:00|6204.6|6192.6|6207.1|6195.1|6207.2|6195.2|6204.6|6192.6|16
1645589100000|2022-02-23 04:05:00|6210|6198|6215.1|6203.1|6215.1|6203.1|6210|6198|94
1645589400000|2022-02-23 04:10:00|6215.2|6203.2|6215.6|6203.6|6215.6|6203.6|6215.1|6203.1|65
1645589700000|2022-02-23 04:15:00|6216.1|6204.1|6218.6|6206.6|6219.6|6207.6|6216.1|6204.1|49
1645590000000|2022-02-23 04:20:00|6219.1|6207.1|6218.5|6206.5|6226|6214|6211.5|6199.5|68
1645590300000|2022-02-23 04:25:00|6219|6207|6218.9|6206.9|6224.4|6212.4|6215.1|6203.1|87
1645597800000|2022-02-23 06:30:00|6266.7|6250.7|6266.1|6254.1|6288.2|6276.2|6243.7|6231.7|210
1645598100000|2022-02-23 06:35:00|6266.6|6254.6|6261.1|6249.1|6274.1|6262.1|6261.1|6249.1|70
1645598400000|2022-02-23 06:40:00|6261.6|6249.6|6267.7|6255.7|6270.2|6258.2|6261.1|6249.1|40
1645598700000|2022-02-23 06:45:00|6269.7|6257.7|6267.1|6255.1|6272.7|6260.7|6263.2|6251.2|88
1645599000000|2022-02-23 06:50:00|6266.6|6254.6|6271.7|6259.7|6272.7|6260.7|6265.2|6253.2|153
1645599300000|2022-02-23 06:55:00|6270.7|6258.7|6258.1|6246.1|6272.7|6260.7|6258.1|6246.1|23
1645599600000|2022-02-23 07:00:00|6258.6|6246.6|6231.1|6219.1|6261.1|6249.1|6231.1|6219.1|151
1645599900000|2022-02-23 07:05:00|6231.6|6219.6|6223.6|6211.6|6237.1|6225.1|6210.6|6198.6|83
1645600200000|2022-02-23 07:10:00|6222.7|6210.7|6229.9|6217.9|6235|6223|6215.1|6203.1|35
1645600500000|2022-02-23 07:15:00|6230|6218|6230.6|6218.6|6234|6222|6230|6218|175
1645600800000|2022-02-23 07:20:00|6230.5|6218.5|6231.6|6219.6|6235.1|6223.1|6225.5|6213.5|158
1645601100000|2022-02-23 07:25:00|6231.5|6219.5|6242|6230|6249|6237|6230.6|6218.6|73
1645601400000|2022-02-23 07:30:00|6240.5|6228.5|6248.4|6236.4|6249.9|6237.9|6232|6220|82
1645601700000|2022-02-23 07:35:00|6248.9|6236.9|6241.2|6229.2|6251.9|6239.9|6241.2|6229.2|222
1645602000000|2022-02-23 07:40:00|6241.7|6229.7|6231.2|6219.2|6242.7|6230.7|6222.2|6210.2|23
1645602300000|2022-02-23 07:45:00|6230.7|6218.7|6230.2|6218.2|6236.2|6224.2|6222.7|6210.7|10
1645602600000|2022-02-23 07:50:00|6230.7|6218.7|6234.7|6222.7|6244.2|6232.2|6228.7|6216.7|58
1645602900000|2022-02-23 07:55:00|6234.2|6222.2|6244.2|6232.2|6244.2|6232.2|6228.2|6216.2|1
1645603200000|2022-02-23 08:00:00|6245.2|6233.2|6236.2|6224.2|6245.2|6233.2|6230.2|6218.2|6
1645603500000|2022-02-23 08:05:00|6235.2|6223.2|6235.1|6223.1|6236.7|6224.7|6231.7|6219.7|5
1645603800000|2022-02-23 08:10:00|6235.7|6223.7|6225.1|6213.1|6238.6|6226.6|6225.1|6213.1|25
1645604100000|2022-02-23 08:15:00|6225.6|6213.6|6237.1|6225.1|6237.1|6225.1|6224.1|6212.1|14
1645604400000|2022-02-23 08:20:00|6236.6|6224.6|6237.6|6225.6|6242.1|6230.1|6236|6224|75
1645604700000|2022-02-23 08:25:00|6237.1|6225.1|6241.4|6229.4|6241.4|6229.4|6236.6|6224.6|45
1645605000000|2022-02-23 08:30:00|6241.5|6229.5|6230.3|6218.3|6242|6230|6229.8|6217.8|114
1645605300000|2022-02-23 08:35:00|6229.8|6217.8|6237.8|6225.8|6237.8|6225.8|6229.8|6217.8|198
1645605600000|2022-02-23 08:40:00|6237.3|6225.3|6260.8|6248.8|6260.8|6248.8|6237.3|6225.3|112
1645605900000|2022-02-23 08:45:00|6259.7|6247.7|6249.7|6237.7|6259.8|6247.8|6248.7|6236.7|5
1645606200000|2022-02-23 08:50:00|6249.2|6237.2|6239.7|6227.7|6250.2|6238.2|6234.6|6222.6|58
1645606500000|2022-02-23 08:55:00|6240.2|6228.2|6245.6|6233.6|6248.7|6236.7|6237.9|6225.9|16
1645606800000|2022-02-23 09:00:00|6243.1|6231.1|6245|6233|6246.1|6234.1|6234.5|6222.5|64
1645607100000|2022-02-23 09:05:00|6245.5|6233.5|6243|6231|6245.5|6233.5|6237|6225|111
1645607400000|2022-02-23 09:10:00|6243.5|6231.5|6238.4|6226.4|6243.5|6231.5|6238.3|6226.3|276
1645607700000|2022-02-23 09:15:00|6239.8|6227.8|6238.7|6226.7|6242.4|6230.4|6238.2|6226.2|209
1645608000000|2022-02-23 09:20:00|6238.2|6226.2|6249.3|6237.3|6261.4|6249.4|6238.2|6226.2|123
1645608300000|2022-02-23 09:25:00|6248.8|6236.8|6250.2|6238.2|6251.2|6239.2|6248.2|6236.2|108
1645608600000|2022-02-23 09:30:00|6249.7|6237.7|6249.6|6237.6|6251.2|6239.2|6248|6236|200
1645608900000|2022-02-23 09:35:00|6248.6|6236.6|6241|6229|6248.6|6236.6|6230.6|6218.6|225
1645609200000|2022-02-23 09:40:00|6241.5|6229.5|6244.4|6232.4|6246.1|6234.1|6241|6229|49
1645609500000|2022-02-23 09:45:00|6243.9|6231.9|6251.5|6239.5|6258|6246|6239.5|6227.5|90
1645609800000|2022-02-23 09:50:00|6251|6239|6251|6239|6258.5|6246.5|6249.5|6237.5|14
1645610100000|2022-02-23 09:55:00|6249.5|6237.5|6244|6232|6257.5|6245.5|6244|6232|170
1645669800000|2022-02-24 02:30:00|6309.2|6297.2|6303.9|6291.9|6312.8|6300.3|6292.6|6280.6|79
1645670100000|2022-02-24 02:35:00|6304.2|6284.2|6319.5|6307.5|6321.4|6309.4|6300.4|6284.2|33
1645670400000|2022-02-24 02:40:00|6319.4|6307.4|6312.6|6300.6|6319.4|6307.4|6304.4|6292.4|59
1645670700000|2022-02-24 02:45:00|6312.2|6300.2|6319.5|6307.5|6330.6|6318.6|6310.6|6298.6|56
1645671000000|2022-02-24 02:50:00|6319|6307|6330.3|6318.3|6332.3|6320.3|6315.1|6303.1|181
1645671300000|2022-02-24 02:55:00|6330.8|6318.8|6322.8|6310.8|6330.8|6318.8|6313.9|6301.9|23
1645671600000|2022-02-24 03:00:00|6322.9|6310.9|6328.7|6316.7|6330.2|6318.2|6319.2|6307.2|11
1645671900000|2022-02-24 03:05:00|6327.8|6315.8|6344.6|6332.6|6346.2|6334.2|6323.3|6311.3|73
1645672200000|2022-02-24 03:10:00|6344.2|6332.2|6358.2|6346.2|6364.8|6352.8|6340.7|6322.7|187
1645672500000|2022-02-24 03:15:00|6359.7|6347.7|6399.5|6387.5|6399.5|6387.5|6349.7|6329.7|204
1645672800000|2022-02-24 03:20:00|6400|6388|6400.6|6388.6|6405.1|6393.1|6382.5|6370.5|21
1645673100000|2022-02-24 03:25:00|6400.1|6388.1|6425.3|6413.3|6430.3|6418.3|6395.6|6383.6|65
1645673400000|2022-02-24 03:30:00|6426.3|6414.3|6443.4|6431.4|6443.4|6431.4|6413.3|6401.3|48
1645673700000|2022-02-24 03:35:00|6443.5|6431.5|6436.5|6424.5|6443.5|6431.5|6428.9|6416.9|26
1645674000000|2022-02-24 03:40:00|6438.3|6426.3|6451.4|6439.4|6455.9|6443.9|6436.5|6424.5|81
1645674300000|2022-02-24 03:45:00|6451.9|6439.9|6507.8|6495.8|6507.8|6495.8|6450.9|6438.9|210
1645674600000|2022-02-24 03:50:00|6506.8|6494.8|6530.3|6518.3|6530.3|6518.3|6499.7|6487.7|97
1645674900000|2022-02-24 03:55:00|6529.3|6517.3|6601.6|6589.6|6620.6|6608.6|6526|6514|195
1645675200000|2022-02-24 04:00:00|6601.1|6589.1|6550.8|6538.8|6607.7|6595.7|6544.3|6532.3|129
1645675500000|2022-02-24 04:05:00|6550.3|6538.3|6521.3|6509.3|6554.8|6542.8|6492.3|6478.4|164
1645675800000|2022-02-24 04:10:00|6521.2|6509.2|6500.8|6488.8|6522.3|6509.8|6472.4|6460.4|204
1645676100000|2022-02-24 04:15:00|6501.8|6489.8|6502|6490|6509.6|6496|6474.9|6462.9|288
1645676400000|2022-02-24 04:20:00|6502.5|6490.5|6490.9|6478.9|6502.5|6490.5|6465.9|6453.9|66
1645676700000|2022-02-24 04:25:00|6492.4|6480.4|6516.8|6504.8|6522.4|6510.4|6485.2|6473.2|181
1645684200000|2022-02-24 06:30:00|6568.5|6552.5|6540.1|6528.1|6568.5|6553.6|6533.5|6520.3|152
1645684500000|2022-02-24 06:35:00|6540.6|6528.6|6583.9|6571.9|6583.9|6571.9|6540.6|6528.6|99
1645684800000|2022-02-24 06:40:00|6586.4|6574.4|6575.8|6563.8|6600.3|6586.8|6574.3|6562.3|126
1645685100000|2022-02-24 06:45:00|6576.3|6564.3|6579.8|6567.8|6587.3|6573.3|6565.3|6552.8|5
1645685400000|2022-02-24 06:50:00|6579.3|6567.3|6576.2|6564.2|6590.7|6578.2|6569.5|6556.7|7
1645685700000|2022-02-24 06:55:00|6575.7|6563.7|6589.1|6577.1|6590.6|6578.6|6572.6|6560.6|40
1645686000000|2022-02-24 07:00:00|6589|6577|6584.9|6572.9|6590.5|6578.5|6579.5|6567.5|104
1645686300000|2022-02-24 07:05:00|6585.9|6573.9|6594.8|6582.8|6596.4|6584.4|6585.4|6573.4|84
1645686600000|2022-02-24 07:10:00|6595.3|6583.3|6594.2|6582.2|6600.3|6588.3|6583|6571|96
1645686900000|2022-02-24 07:15:00|6593.7|6581.7|6600.2|6588.2|6602.2|6590.2|6585.2|6573.2|33
1645687200000|2022-02-24 07:20:00|6599.7|6587.7|6611.2|6599.2|6621.2|6609.2|6599.2|6587.2|30
1645687500000|2022-02-24 07:25:00|6611.6|6599.6|6630.6|6618.6|6634.6|6622.6|6611.2|6599.2|53
1645687800000|2022-02-24 07:30:00|6631.1|6619.1|6626.7|6614.7|6631.6|6619.6|6602.1|6590.1|29
1645688100000|2022-02-24 07:35:00|6627.6|6615.6|6621.9|6609.9|6628.2|6616.2|6609.1|6597.1|52
1645688400000|2022-02-24 07:40:00|6621.5|6609.5|6613|6601|6625.4|6613.4|6613|6601|27
1645688700000|2022-02-24 07:45:00|6613.5|6601.5|6627.4|6615.4|6630.4|6618.4|6610.5|6598.5|37
1645689000000|2022-02-24 07:50:00|6627.9|6615.9|6624.9|6612.9|6628.3|6616.3|6615.3|6603.3|4
1645689300000|2022-02-24 07:55:00|6625.3|6613.3|6620.3|6608.3|6625.8|6613.8|6616.3|6604.3|9
1645689600000|2022-02-24 08:00:00|6621.8|6609.8|6623.9|6611.9|6633.8|6621.8|6616.3|6604.3|16
1645689900000|2022-02-24 08:05:00|6623.8|6611.8|6633.7|6621.7|6634.7|6622.7|6623.8|6611.8|23
1645690200000|2022-02-24 08:10:00|6633.3|6621.3|6633.7|6621.7|6646.1|6634.1|6632.7|6620.7|76
1645690500000|2022-02-24 08:15:00|6633.2|6621.2|6647.1|6635.1|6647.1|6635.1|6631.7|6619.7|29
1645690800000|2022-02-24 08:20:00|6651.2|6639.2|6681.1|6669.1|6681.1|6669.1|6648.2|6636.2|68
1645691100000|2022-02-24 08:25:00|6682.6|6670.6|6694.5|6682.5|6694.5|6682.5|6672.1|6660.1|78
1645691400000|2022-02-24 08:30:00|6694.6|6682.6|6710.5|6698.5|6722|6710|6684.5|6672.5|52
1645691700000|2022-02-24 08:35:00|6710|6698|6669.9|6657.9|6710|6698|6654.1|6642.1|335
1645692000000|2022-02-24 08:40:00|6670.9|6658.9|6632.9|6620.9|6672.3|6660.3|6607.2|6594.1|270
1645692300000|2022-02-24 08:45:00|6632.4|6620.4|6654.2|6642.2|6666.3|6651.8|6620.4|6608.4|126
1645692600000|2022-02-24 08:50:00|6654.8|6642.8|6668.6|6656.6|6671.7|6659.7|6653.2|6641.2|36
1645692900000|2022-02-24 08:55:00|6668.1|6656.1|6659.6|6647.6|6675.1|6663.1|6651|6639|8
1645693200000|2022-02-24 09:00:00|6660.2|6648.2|6655.5|6643.5|6660.6|6648.6|6649.6|6637.6|29
1645693500000|2022-02-24 09:05:00|6657.5|6645.5|6665.1|6653.1|6666.5|6654.5|6651.5|6639.5|166
1645693800000|2022-02-24 09:10:00|6666.1|6654.1|6699.9|6687.9|6704.2|6691.9|6663.6|6651.6|32
1645694100000|2022-02-24 09:15:00|6700.4|6688.4|6705.6|6693.6|6706.5|6694.5|6700.3|6688.3|122
1645694400000|2022-02-24 09:20:00|6706.1|6694.1|6699.2|6687.2|6706.2|6694.2|6683.6|6671.6|19
1645694700000|2022-02-24 09:25:00|6699.7|6687.7|6710.3|6698.3|6716.8|6704.8|6699.7|6682.4|142
1645695000000|2022-02-24 09:30:00|6708.4|6696.4|6708|6696|6716.9|6704.9|6702.5|6690.5|25
1645695300000|2022-02-24 09:35:00|6708.9|6696.9|6724.1|6712.1|6729.2|6717.2|6708.9|6696.9|67
1645695600000|2022-02-24 09:40:00|6725.6|6713.6|6730.5|6718.5|6731.6|6719.6|6725.6|6713.6|176
1645695900000|2022-02-24 09:45:00|6730.6|6718.6|6738|6726|6744.5|6732.5|6727.1|6715.1|129
1645696200000|2022-02-24 09:50:00|6739.1|6727.1|6752|6740|6754.4|6742.4|6737.5|6725.5|112
1645696500000|2022-02-24 09:55:00|6755.8|6739.8|6768.1|6752.1|6768.4|6756.4|6752.4|6739.8|191
1645756200000|2022-02-25 02:30:00|6608.1|6596.1|6590.9|6578.9|6624.9|6612.9|6582.5|6570.3|178
1645756500000|2022-02-25 02:35:00|6588.4|6576.4|6506.9|6494.9|6592.4|6580|6506.5|6494.5|100
1645756800000|2022-02-25 02:40:00|6506.5|6494.5|6449.8|6437.8|6510.4|6497.9|6433.7|6421.5|184
1645757100000|2022-02-25 02:45:00|6454|6438|6455.2|6443.2|6473.2|6459.9|6443|6431|241
1645757400000|2022-02-25 02:50:00|6455.1|6443.1|6428.5|6416.5|6456.9|6444.5|6424.9|6412.9|239
1645757700000|2022-02-25 02:55:00|6431.7|6419.7|6412.6|6400.6|6443.6|6431.6|6406.5|6386.5|129
1645758000000|2022-02-25 03:00:00|6412.1|6400.1|6424.5|6412.5|6437.2|6425.2|6403.5|6391.5|177
1645758300000|2022-02-25 03:05:00|6425|6413|6425.2|6413.2|6435.4|6422.9|6423|6411|43
1645758600000|2022-02-25 03:10:00|6426.8|6414.8|6440.6|6428.6|6441.7|6429.7|6426.8|6414.8|90
1645758900000|2022-02-25 03:15:00|6441.1|6429.1|6458.2|6446.2|6459.9|6447.9|6439.3|6427.3|134
1645759200000|2022-02-25 03:20:00|6458.7|6446.7|6486|6474|6486.4|6474.4|6447.6|6435.6|134
1645759500000|2022-02-25 03:25:00|6486.4|6474.4|6492.4|6480.4|6497.2|6485.2|6480.3|6468.3|254
1645759800000|2022-02-25 03:30:00|6492.3|6480.3|6493.5|6481.5|6494.9|6482.9|6462.2|6446.2|121
1645760100000|2022-02-25 03:35:00|6493|6481|6485|6473|6493|6481|6477.5|6464.4|17
1645760400000|2022-02-25 03:40:00|6484.8|6472.8|6476.4|6464.4|6484.8|6472.8|6473|6461|113
1645760700000|2022-02-25 03:45:00|6476.5|6464.5|6483.8|6471.8|6486.2|6474.2|6476.5|6464.5|304
1645761000000|2022-02-25 03:50:00|6482.9|6470.9|6461.6|6449.6|6483.3|6471.3|6455.5|6443.5|366
1645761300000|2022-02-25 03:55:00|6462|6450|6475.7|6463.7|6478.8|6466.8|6462|6450|113
1645761600000|2022-02-25 04:00:00|6474.8|6462.8|6484.4|6472.4|6491.9|6479.9|6474.8|6462.8|165
1645761900000|2022-02-25 04:05:00|6485.9|6473.9|6483.4|6471.4|6487.4|6475.4|6479.5|6467.5|53
1645762200000|2022-02-25 04:10:00|6483|6471|6482|6470|6484|6472|6477.1|6465.1|78
1645762500000|2022-02-25 04:15:00|6481.5|6469.5|6473.4|6461.4|6481.5|6469.5|6451.9|6439.9|107
1645762800000|2022-02-25 04:20:00|6472.9|6460.9|6468.3|6456.3|6477.3|6465.3|6464.4|6452.4|53
1645763100000|2022-02-25 04:25:00|6469.2|6457.2|6466.3|6454.3|6473.8|6461.8|6465.3|6453.3|66
1645770600000|2022-02-25 06:30:00|6473.3|6461.3|6438.3|6426.3|6473.3|6461.3|6436.4|6424.4|58
1645770900000|2022-02-25 06:35:00|6438.4|6426.4|6422.4|6410.4|6445.4|6433.4|6400.9|6380.9|146
1645771200000|2022-02-25 06:40:00|6425.1|6413.1|6424.5|6412.5|6428.8|6416.8|6415.2|6403.2|96
1645771500000|2022-02-25 06:45:00|6425|6413|6444.7|6432.7|6446.7|6434.7|6413.6|6401.6|80
1645771800000|2022-02-25 06:50:00|6444.2|6432.2|6482.8|6470.8|6485.1|6473.1|6443.7|6431.7|59
1645772100000|2022-02-25 06:55:00|6481.8|6469.8|6478.7|6466.7|6488.7|6476.7|6466.6|6454.6|56
1645772400000|2022-02-25 07:00:00|6478.2|6466.2|6463.6|6451.6|6483.1|6471.1|6463.1|6451.1|74
1645772700000|2022-02-25 07:05:00|6463.7|6451.7|6474.1|6462.1|6477.9|6465.9|6448.8|6436.8|26
1645773000000|2022-02-25 07:10:00|6474.6|6462.6|6468.1|6456.1|6474.6|6462.6|6460.6|6444.6|88
1645773300000|2022-02-25 07:15:00|6468.6|6456.6|6458.1|6446.1|6473.9|6461.9|6452.5|6440.5|96
1645773600000|2022-02-25 07:20:00|6458|6446|6466.8|6454.8|6470.7|6458.7|6456.9|6444.9|153
1645773900000|2022-02-25 07:25:00|6466.3|6454.3|6465.1|6453.1|6472.3|6460.3|6457.7|6445.7|32
1645774200000|2022-02-25 07:30:00|6465.6|6453.6|6464.5|6452.5|6472.1|6460.1|6460|6448|61
1645774500000|2022-02-25 07:35:00|6464.6|6452.6|6472.4|6460.4|6473.5|6461.5|6462.9|6450.9|89
1645774800000|2022-02-25 07:40:00|6475.5|6463.5|6476.9|6464.9|6479.5|6467.5|6471|6459|88
1645775100000|2022-02-25 07:45:00|6477.4|6465.4|6470.9|6458.9|6477.7|6465.7|6470.9|6458.9|74
1645775400000|2022-02-25 07:50:00|6471|6459|6474.9|6462.9|6476.4|6464.4|6469.9|6457.9|76
1645775700000|2022-02-25 07:55:00|6475.4|6463.4|6455.8|6443.8|6475.4|6463.4|6447.3|6435.3|23
1645776000000|2022-02-25 08:00:00|6456.3|6444.3|6459.8|6447.8|6461.3|6449.3|6450.3|6438.3|5
1645776300000|2022-02-25 08:05:00|6460.8|6448.8|6442.3|6430.3|6461.3|6449.3|6441.2|6429.2|36
1645776600000|2022-02-25 08:10:00|6443.4|6431.4|6437.2|6425.2|6444.7|6432.7|6434.1|6422.1|38
1645776900000|2022-02-25 08:15:00|6437.6|6425.6|6426.5|6414.5|6437.7|6425.7|6423.3|6411.3|114
1645777200000|2022-02-25 08:20:00|6425.5|6413.5|6426.4|6414.4|6427|6415|6421.9|6409.9|7
1645777500000|2022-02-25 08:25:00|6426.5|6414.5|6410.7|6398.7|6426.5|6414.5|6408.6|6396.6|281
1645777800000|2022-02-25 08:30:00|6410.6|6398.6|6379.9|6367.9|6411.1|6399.1|6349.1|6337.1|302
1645778100000|2022-02-25 08:35:00|6379.5|6367.5|6367.8|6355.8|6379.5|6367.5|6355.3|6343.3|82
1645778400000|2022-02-25 08:40:00|6368.3|6356.3|6287|6275|6369.8|6357.8|6287|6275|311
1645778700000|2022-02-25 08:45:00|6286.9|6274.9|6242.2|6222.2|6291.9|6279.9|5747.2|5727.2|359
1645779000000|2022-02-25 08:50:00|6241.7|6221.7|6317|6297|6349.4|6329.4|6222.6|6202.6|137
1645779300000|2022-02-25 08:55:00|6314|6294|6323.2|6307.2|6351.6|6339.6|6266.7|6246.7|51
1645779600000|2022-02-25 09:00:00|6321.7|6309.7|6303.4|6291.4|6333.3|6317.5|6272.9|6260.9|50
1645779900000|2022-02-25 09:05:00|6302.9|6290.9|6314.8|6302.8|6321.6|6309.6|6301.8|6289.8|43
1645780200000|2022-02-25 09:10:00|6318.8|6305.3|6352.7|6340.7|6353.7|6341.7|6317.3|6303.7|24
1645780500000|2022-02-25 09:15:00|6352.2|6340.2|6332.4|6320.4|6355.2|6341.2|6331.9|6319.9|134
1645780800000|2022-02-25 09:20:00|6332.5|6320.5|6291.3|6279.3|6332.5|6320.5|6290.3|6278.3|95
1645781100000|2022-02-25 09:25:00|6291.2|6279.2|6289.7|6277.7|6307.8|6295.8|6289.2|6277.2|83
1645781400000|2022-02-25 09:30:00|6290.2|6278.2|6303.8|6287.8|6320.2|6307.6|6290.2|6278.2|60
1645781700000|2022-02-25 09:35:00|6304.3|6288.3|6311.6|6299.6|6315|6301.6|6292.6|6279.2|16
1645782000000|2022-02-25 09:40:00|6312.9|6300.9|6319.9|6307.9|6320.4|6308.4|6304|6292|6
1645782300000|2022-02-25 09:45:00|6320.8|6308.8|6310.2|6298.2|6341.9|6328.9|6306.7|6290.9|18
1645782600000|2022-02-25 09:50:00|6310.6|6298.6|6300.4|6288.4|6317.1|6305.1|6288.8|6276.1|97
1645782900000|2022-02-25 09:55:00|6301.9|6285.9|6287.8|6275.8|6301.9|6288.2|6264.9|6252.9|185
1646015400000|2022-02-28 02:30:00|6440.3|6428.3|6468.5|6456.5|6536.8|6516.8|6429.2|6417.2|212
1646015700000|2022-02-28 02:35:00|6469|6457|6469.5|6457.5|6494.5|6482.5|6465.1|6453.1|40
1646016000000|2022-02-28 02:40:00|6469.3|6457.3|6433.3|6421.3|6478.1|6466.1|6425.9|6412.1|72
1646016300000|2022-02-28 02:45:00|6433.1|6421.1|6392.2|6380.2|6442.5|6430.5|6379.3|6367.3|145
1646016600000|2022-02-28 02:50:00|6393.6|6381.6|6390.6|6378.6|6408.8|6396.8|6385.5|6371.6|46
1646016900000|2022-02-28 02:55:00|6384.9|6372.9|6386.2|6374.2|6400.4|6388.4|6369.5|6357.4|15
1646017200000|2022-02-28 03:00:00|6386.7|6374.7|6444.8|6432.8|6448.6|6436.6|6367.5|6355.5|104
1646017500000|2022-02-28 03:05:00|6443.2|6431.2|6445.3|6433.3|6448.6|6436.6|6431.1|6419.1|30
1646017800000|2022-02-28 03:10:00|6445.2|6433.2|6429.5|6417.5|6458|6446|6423.2|6411.2|58
1646018100000|2022-02-28 03:15:00|6429.7|6417.7|6435.7|6423.7|6443.9|6431.9|6429.7|6417.7|6
1646018400000|2022-02-28 03:20:00|6436.5|6424.5|6437|6425|6440.1|6428.1|6432.7|6420.7|20
1646018700000|2022-02-28 03:25:00|6436.6|6424.6|6434.3|6422.3|6437.9|6425.9|6416.3|6404|3
1646019000000|2022-02-28 03:30:00|6434.8|6422.8|6427|6415|6439.1|6427.1|6426.5|6414.5|32
1646019300000|2022-02-28 03:35:00|6427.4|6415.4|6435.9|6423.9|6438.2|6426.2|6427.4|6415.4|5
1646019600000|2022-02-28 03:40:00|6436.4|6424.4|6431.7|6419.7|6439.2|6427.2|6429|6417|30
1646019900000|2022-02-28 03:45:00|6432.1|6420.1|6430.7|6418.7|6432.2|6420.2|6428.2|6416.2|53
1646020200000|2022-02-28 03:50:00|6430.6|6418.6|6430.9|6418.9|6431.7|6419.7|6429.9|6417.9|0
1646020500000|2022-02-28 03:55:00|6431|6419|6429.3|6417.3|6431.1|6419.1|6428.2|6416.2|1
1646020800000|2022-02-28 04:00:00|6428.9|6416.9|6430.8|6418.8|6432.1|6420.1|6428.2|6416.2|2
1646021100000|2022-02-28 04:05:00|6430.5|6418.5|6432.5|6420.5|6432.5|6420.5|6430.2|6418.2|13
1646021400000|2022-02-28 04:10:00|6432|6420|6433.9|6421.9|6438.5|6426.5|6431.9|6419.9|24
1646021700000|2022-02-28 04:15:00|6435.9|6423.9|6430.9|6418.9|6442.2|6430.2|6430.9|6418.9|54
1646022000000|2022-02-28 04:20:00|6430.8|6418.8|6448.5|6436.5|6450|6438|6430.4|6418.4|229
1646022300000|2022-02-28 04:25:00|6448.4|6436.4|6449.9|6437.9|6450.2|6438.2|6447.4|6435.4|89
1646029800000|2022-02-28 06:30:00|6457|6445|6486.2|6474.2|6492.6|6480.6|6454.5|6442.5|55
1646030100000|2022-02-28 06:35:00|6486|6474|6486.6|6474.6|6487.3|6475.3|6472.4|6456.4|11
1646030400000|2022-02-28 06:40:00|6486.8|6474.8|6524.6|6512.6|6528.4|6513.7|6486.8|6474.8|90
1646030700000|2022-02-28 06:45:00|6524.8|6512.8|6531.3|6515.3|6535.2|6523.2|6518.7|6505.8|85
1646031000000|2022-02-28 06:50:00|6534.5|6514.5|6551|6539|6558.9|6544.7|6531.5|6514.5|101
1646031300000|2022-02-28 06:55:00|6550.9|6538.9|6553.6|6537.6|6555.9|6543.9|6544.6|6531.4|196
1646031600000|2022-02-28 07:00:00|6553.2|6537.2|6582.2|6570.2|6593.9|6580.4|6541.9|6529.9|170
1646031900000|2022-02-28 07:05:00|6582.1|6570.1|6591.4|6579.4|6600.6|6587.6|6580.6|6568.6|137
1646032200000|2022-02-28 07:10:00|6591.5|6579.5|6625.6|6613.6|6631.4|6619.4|6591.5|6579.2|140
1646032500000|2022-02-28 07:15:00|6625.7|6613.7|6652.9|6636.9|6653|6637|6621.2|6609.2|137
1646032800000|2022-02-28 07:20:00|6653|6637|6624.4|6612.4|6658.2|6638.4|6622.1|6608.1|129
1646033100000|2022-02-28 07:25:00|6623.2|6611.2|6615.7|6603.7|6631.3|6619.3|6614.2|6596.5|209
1646033400000|2022-02-28 07:30:00|6617.4|6605.4|6665.7|6649.7|6667.4|6652.9|6609.3|6594.9|123
1646033700000|2022-02-28 07:35:00|6665.8|6653.8|6641.1|6629.1|6675.2|6663.2|6634.6|6617.6|45
1646034000000|2022-02-28 07:40:00|6643.5|6627.5|6656.3|6640.3|6661.6|6647.6|6632.6|6620.1|38
1646034300000|2022-02-28 07:45:00|6654.7|6642.7|6631|6615|6657.6|6645.6|6625.8|6613.8|19
1646034600000|2022-02-28 07:50:00|6631.3|6615.3|6633.5|6617.5|6637.4|6625.4|6625.3|6613.3|27
1646034900000|2022-02-28 07:55:00|6633.7|6617.7|6634.5|6622.5|6647.5|6633.5|6625.9|6613.7|32
1646035200000|2022-02-28 08:00:00|6635.3|6623.3|6617.5|6605.5|6650.3|6635.8|6616.5|6604.2|62
1646035500000|2022-02-28 08:05:00|6617.6|6605.6|6638.5|6626.5|6649.8|6635.8|6616.7|6604.7|16
1646035800000|2022-02-28 08:10:00|6638.1|6626.1|6632|6616|6645.3|6633.3|6624.7|6612.7|31
1646036100000|2022-02-28 08:15:00|6631.6|6615.6|6639.3|6627.3|6640.8|6627.3|6624.3|6612.3|107
1646036400000|2022-02-28 08:20:00|6638.3|6626.3|6637.6|6625.6|6642.6|6630.6|6625.5|6613.5|8
1646036700000|2022-02-28 08:25:00|6637.4|6621.4|6640.3|6628.3|6643.8|6629.8|6634.2|6618.6|28
1646037000000|2022-02-28 08:30:00|6640.7|6628.7|6656.2|6644.2|6658.9|6645.7|6632.6|6618.8|7
1646037300000|2022-02-28 08:35:00|6655.2|6643.2|6653.5|6641.5|6666.2|6654.2|6640|6622|82
1646037600000|2022-02-28 08:40:00|6653.1|6641.1|6635.1|6623.1|6657.3|6645.1|6635.1|6623.1|37
1646037900000|2022-02-28 08:45:00|6635.5|6623.5|6626.2|6614.2|6635.9|6623.9|6621.6|6609.6|14
1646038200000|2022-02-28 08:50:00|6625.8|6613.8|6627.5|6615.5|6630.3|6618.3|6621.1|6609.1|22
1646038500000|2022-02-28 08:55:00|6629.8|6617.8|6605.3|6593.3|6630.9|6618.3|6596.5|6584.5|164
1646038800000|2022-02-28 09:00:00|6605.4|6593.4|6621.4|6609.4|6625.6|6612.1|6602.5|6588.4|3
1646039100000|2022-02-28 09:05:00|6621.5|6609.5|6620.2|6608.2|6626.5|6612.9|6617.7|6605.7|63
1646039400000|2022-02-28 09:10:00|6619.8|6607.8|6626|6614|6626.1|6614.1|6619|6607|28
1646039700000|2022-02-28 09:15:00|6626.5|6614.5|6647.7|6635.7|6649.8|6637.8|6623.4|6611.4|97
1646040000000|2022-02-28 09:20:00|6648.1|6636.1|6670.5|6654.5|6683.7|6668.1|6647.2|6635.2|39
1646040300000|2022-02-28 09:25:00|6668.1|6656.1|6682.6|6670.6|6682.9|6670.9|6667|6655|37
1646040600000|2022-02-28 09:30:00|6682.4|6670.4|6678.3|6666.3|6683.2|6671.2|6668.7|6656.6|15
1646040900000|2022-02-28 09:35:00|6678.9|6666.9|6678.5|6666.5|6679.9|6667.9|6673.1|6660.5|4
1646041200000|2022-02-28 09:40:00|6678.6|6666.6|6678.5|6666.5|6679.3|6667.3|6672.1|6660.1|9
1646041500000|2022-02-28 09:45:00|6678.4|6666.4|6682.5|6670.5|6682.5|6670.5|6673.4|6661.4|57
1646041800000|2022-02-28 09:50:00|6681.7|6669.7|6685.8|6673.8|6693.7|6681.7|6681.7|6669.7|68
1646042100000|2022-02-28 09:55:00|6685|6673|6677.7|6665.7|6689.6|6677.6|6676.8|6664.8|128
1646101800000|2022-03-01 02:30:00|6837|6817|6840|6824|6845.3|6828.5|6819.9|6804.8|86
1646102100000|2022-03-01 02:35:00|6839.8|6823.8|6869.2|6857.2|6871.1|6859.1|6829|6816.7|93
1646102400000|2022-03-01 02:40:00|6868.8|6856.8|6919.5|6903.5|6922.3|6907.1|6866.7|6854.7|77
1646102700000|2022-03-01 02:45:00|6919.9|6903.9|6935.8|6919.8|6950.8|6938.8|6907.9|6895.9|53
1646103000000|2022-03-01 02:50:00|6935.6|6919.6|6973.1|6957.1|6979.7|6967.7|6913.1|6901|107
1646103300000|2022-03-01 02:55:00|6973|6957|6959.7|6947.7|6974.6|6957.4|6943.9|6928.1|53
1646103600000|2022-03-01 03:00:00|6959.6|6947.6|6952.1|6936.1|6966.7|6951.6|6936.7|6924.7|142
1646103900000|2022-03-01 03:05:00|6951.6|6935.6|6969|6957|6974.7|6962.7|6951.6|6935.2|34
1646104200000|2022-03-01 03:10:00|6968.8|6956.8|6971|6955|6977.2|6965.2|6965|6952.3|31
1646104500000|2022-03-01 03:15:00|6968.6|6956.6|6976.4|6964.4|6976.5|6964.5|6962.9|6950.9|47
1646104800000|2022-03-01 03:20:00|6976.5|6964.5|6973|6961|6978.6|6966.6|6961.4|6949|155
1646105100000|2022-03-01 03:25:00|6973.5|6961.5|6957.6|6945.6|6973.6|6961.6|6956.4|6944.4|8
1646105400000|2022-03-01 03:30:00|6957.7|6945.7|6941.9|6925.9|6959.9|6947.9|6934.7|6922.7|49
1646105700000|2022-03-01 03:35:00|6941.8|6925.8|6933.6|6917.6|6941.8|6925.8|6921|6907|70
1646106000000|2022-03-01 03:40:00|6932|6920|6937.5|6925.5|6940|6927.5|6931.2|6917.6|34
1646106300000|2022-03-01 03:45:00|6937.1|6925.1|6937.9|6925.9|6941.8|6929.8|6931.7|6919.7|87
1646106600000|2022-03-01 03:50:00|6939.5|6923.5|6931.3|6919.3|6939.5|6926.1|6930.7|6918.7|91
1646106900000|2022-03-01 03:55:00|6931.9|6919.9|6932.9|6920.9|6940.8|6928.8|6931.3|6919.3|50
1646107200000|2022-03-01 04:00:00|6933.4|6921.4|6949.8|6937.8|6949.8|6937.8|6930.8|6918.8|44
1646107500000|2022-03-01 04:05:00|6949.9|6937.9|6954.1|6942.1|6958.3|6945.1|6948.2|6933.5|46
1646107800000|2022-03-01 04:10:00|6953.7|6941.7|6982.2|6966.2|6993.3|6981.3|6953.7|6941.7|70
1646108100000|2022-03-01 04:15:00|6982|6966|6980.4|6968.4|6984.3|6972.3|6974.8|6961.5|21
1646108400000|2022-03-01 04:20:00|6980.9|6968.9|6976.5|6964.5|6983.9|6971.9|6974.2|6962.2|34
1646108700000|2022-03-01 04:25:00|6976|6964|6975|6955|6979.1|6966.4|6971.2|6951.2|145
1646116200000|2022-03-01 06:30:00|7093.9|7073.9|7090.5|7078.5|7096.8|7084.8|7075.4|7057.4|56
1646116500000|2022-03-01 06:35:00|7091.6|7079.6|7128.6|7116.6|7150.9|7138.2|7091.6|7079.1|116
1646116800000|2022-03-01 06:40:00|7128.5|7116.5|7144.7|7128.7|7152.7|7137.8|7126.2|7114.2|28
1646117100000|2022-03-01 06:45:00|7145.1|7129.1|7134|7122|7146|7133.7|7133.7|7121.7|118
1646117400000|2022-03-01 06:50:00|7133.9|7121.9|7150.9|7134.9|7150.9|7135.1|7133.7|7121.7|54
1646117700000|2022-03-01 06:55:00|7151.5|7135.5|7143.8|7131.8|7152.4|7138.8|7143.6|7131.6|19
1646118000000|2022-03-01 07:00:00|7143.9|7131.9|7133.4|7121.4|7143.9|7131.9|7131.5|7119.5|67
1646118300000|2022-03-01 07:05:00|7133|7121|7138.8|7122.8|7153.1|7141.1|7131.9|7119.9|63
1646118600000|2022-03-01 07:10:00|7135.7|7123.7|7141.5|7129.5|7145.4|7132|7131.4|7119.4|49
1646118900000|2022-03-01 07:15:00|7141|7129|7130|7118|7142.1|7129.5|7130|7118|135
1646119200000|2022-03-01 07:20:00|7129.9|7117.9|7122.6|7106.6|7130|7118|7116.9|7104.9|451
1646119500000|2022-03-01 07:25:00|7123.4|7107.4|7119.9|7107.9|7128.6|7116.6|7118.3|7106.3|57
1646119800000|2022-03-01 07:30:00|7120.8|7108.8|7118.2|7106.2|7126|7114|7116.3|7104.3|479
1646120100000|2022-03-01 07:35:00|7118.3|7106.3|7123.8|7111.8|7127.4|7115.3|7117.3|7105.3|35
1646120400000|2022-03-01 07:40:00|7124.1|7112.1|7125|7113|7126.8|7113|7119.1|7107.1|41
1646120700000|2022-03-01 07:45:00|7125.1|7113.1|7122.5|7106.5|7135.8|7120.7|7117.5|7105.5|201
1646121000000|2022-03-01 07:50:00|7120.9|7108.9|7119.3|7107.3|7123.5|7110.6|7115.9|7103.9|85
1646121300000|2022-03-01 07:55:00|7120.4|7108.4|7123.5|7111.5|7125.9|7113.9|7120.4|7108.4|42
1646121600000|2022-03-01 08:00:00|7123.7|7111.7|7149.7|7137.7|7155.1|7143.1|7123.7|7111.7|114
1646121900000|2022-03-01 08:05:00|7149.2|7137.2|7164.7|7152.7|7165.2|7153.2|7149.2|7137.2|55
1646122200000|2022-03-01 08:10:00|7165|7153|7167|7155|7169.8|7157.8|7164.8|7152.8|147
1646122500000|2022-03-01 08:15:00|7167.3|7155.3|7178.4|7166.4|7181.6|7169.6|7166.5|7154.5|8
1646122800000|2022-03-01 08:20:00|7178.3|7166.3|7194.7|7182.7|7194.7|7182.7|7177.2|7165.2|29
1646123100000|2022-03-01 08:25:00|7195.2|7183.2|7200.3|7188.3|7204.9|7192.9|7194.9|7182.9|119
1646123400000|2022-03-01 08:30:00|7200.6|7188.6|7204.3|7192.3|7204.3|7192.3|7195.1|7183.1|37
1646123700000|2022-03-01 08:35:00|7204.2|7192.2|7211.5|7195.5|7211.6|7197.6|7202.6|7190.6|50
1646124000000|2022-03-01 08:40:00|7211.6|7195.6|7193.2|7177.2|7215.3|7199.3|7180.2|7162.7|3
1646124300000|2022-03-01 08:45:00|7193.4|7177.4|7208.7|7196.7|7214.2|7201.2|7177.1|7157.1|34
1646124600000|2022-03-01 08:50:00|7208.5|7196.5|7204.3|7192.3|7219.5|7204.1|7203.3|7190.8|6
1646124900000|2022-03-01 08:55:00|7204.7|7192.7|7195.8|7179.8|7210.5|7193.5|7181.9|7169.3|21
1646125200000|2022-03-01 09:00:00|7194.8|7178.8|7235.8|7223.8|7238.9|7226.6|7189.6|7177.6|12
1646125500000|2022-03-01 09:05:00|7236.2|7224.2|7231.2|7219.2|7237.8|7225.8|7219.4|7203.8|3
1646125800000|2022-03-01 09:10:00|7231|7215|7236.4|7224.4|7237.1|7225.1|7225.3|7212.3|11
1646126100000|2022-03-01 09:15:00|7235.9|7223.9|7229.5|7213.5|7236.5|7224.4|7224.5|7206.4|1
1646126400000|2022-03-01 09:20:00|7230.5|7214.5|7222.9|7210.9|7236.7|7224.7|7220.4|7207.2|2
1646126700000|2022-03-01 09:25:00|7222.4|7210.4|7228.2|7216.2|7235.9|7223.9|7221.4|7208.9|6
1646127000000|2022-03-01 09:30:00|7227.9|7215.9|7229.2|7217.2|7234.2|7221|7225.2|7210.2|8
1646127300000|2022-03-01 09:35:00|7229.9|7217.9|7234.6|7222.6|7235.3|7222.6|7228.3|7216.3|21
1646127600000|2022-03-01 09:40:00|7234.7|7222.7|7264.8|7252.8|7271.1|7255.9|7234.7|7222.7|121
1646127900000|2022-03-01 09:45:00|7264.5|7252.5|7278.2|7266.2|7279.7|7267.7|7256.2|7242.2|107
1646128200000|2022-03-01 09:50:00|7278|7266|7280.8|7268.8|7289.5|7277.5|7275|7263|145
1646128500000|2022-03-01 09:55:00|7280.5|7268.5|7284.1|7268.1|7292.3|7280.3|7279.4|7267.4|108
1646188200000|2022-03-02 02:30:00|7706.7|7686.7|7698.5|7678.5|7707|7687.1|7676.3|7661.2|85
1646188500000|2022-03-02 02:35:00|7695.6|7675.6|7712.9|7692.9|7713.1|7696.1|7692.8|7672.8|41
1646188800000|2022-03-02 02:40:00|7711.6|7695.6|7707.9|7695.9|7719.3|7705.3|7701.2|7689.2|181
1646189100000|2022-03-02 02:45:00|7707.5|7695.5|7724.6|7712.6|7725|7713|7704|7692|163
1646189400000|2022-03-02 02:50:00|7725.1|7713.1|7703.9|7683.9|7728.9|7716.9|7695.1|7682.4|212
1646189700000|2022-03-02 02:55:00|7701.2|7685.2|7739|7719|7776.1|7756.1|7683.1|7668.9|219
1646190000000|2022-03-02 03:00:00|7736.6|7720.6|7731.7|7715.7|7748.4|7736.4|7689.3|7672.1|134
1646190300000|2022-03-02 03:05:00|7711.5|7691.5|7735|7723|7741.6|7728.6|7711|7691|69
1646190600000|2022-03-02 03:10:00|7734.8|7722.8|7686.9|7666.9|7739.9|7727.9|7683.3|7666.4|136
1646190900000|2022-03-02 03:15:00|7686.5|7666.5|7656.4|7640.4|7687.3|7667.3|7637.9|7625.9|497
1646191200000|2022-03-02 03:20:00|7655.9|7639.9|7644.8|7624.8|7657.1|7644.7|7637|7618.5|29
1646191500000|2022-03-02 03:25:00|7645.5|7625.5|7668.1|7656.1|7668.8|7656.8|7645.5|7625.5|88
1646191800000|2022-03-02 03:30:00|7668|7656|7640.8|7628.8|7669|7657|7628.6|7608.6|154
1646192100000|2022-03-02 03:35:00|7641.1|7629.1|7628.8|7608.8|7644.3|7629.3|7621.2|7607|74
1646192400000|2022-03-02 03:40:00|7629.2|7609.2|7590.6|7578.6|7631.3|7619.3|7590.3|7578.2|197
1646192700000|2022-03-02 03:45:00|7587.6|7575.6|7580.9|7568.9|7616.6|7602.7|7580|7568|79
1646193000000|2022-03-02 03:50:00|7580.4|7568.4|7481.4|7469.4|7585.8|7571.1|7481.4|7467.3|71
1646193300000|2022-03-02 03:55:00|7480.1|7464.1|7270.8|7258.8|7480.5|7464.5|7243|7227|230
1646193600000|2022-03-02 04:00:00|7270.9|7258.9|7292.6|7272.6|7311.4|7297.9|7268.4|7252.4|95
1646193900000|2022-03-02 04:05:00|7292.5|7272.5|7157.4|7137.4|7292.5|7272.5|7117.7|7105.7|24
1646194200000|2022-03-02 04:10:00|7157|7137|7092.6|7072.6|7160.4|7140.4|7088.2|7072.2|168
1646194500000|2022-03-02 04:15:00|7068.6|7056.6|6959.6|6939.6|7085.3|7065.3|6949.7|6935.8|56
1646194800000|2022-03-02 04:20:00|6948.8|6936.8|6918.6|6898.6|6948.9|6936.8|6809.4|6789.4|21
1646195100000|2022-03-02 04:25:00|6919|6899|7146.3|7126.3|7164.3|7144.3|6918.5|6898.5|107
1646202600000|2022-03-02 06:30:00|7228.9|7208.9|7213.1|7193.1|7238.3|7218.3|7160|7140|164
1646202900000|2022-03-02 06:35:00|7213.4|7193.4|7303|7283|7309|7289|7213.4|7193.4|89
1646203200000|2022-03-02 06:40:00|7302.3|7282.3|7407.6|7391.6|7407.6|7391.6|7299.4|7279.4|21
1646203500000|2022-03-02 06:45:00|7407.8|7391.8|7415.3|7395.3|7458.9|7438.9|7395.1|7375.1|39
1646203800000|2022-03-02 06:50:00|7416.5|7396.5|7376.4|7356.4|7429.3|7409.3|7373.6|7353.6|83
1646204100000|2022-03-02 06:55:00|7376.8|7356.8|7293.8|7273.8|7404.4|7384.4|7291|7272.5|11
1646204400000|2022-03-02 07:00:00|7293.9|7273.9|7273.4|7253.4|7300.5|7283.2|7231.5|7211.5|79
1646204700000|2022-03-02 07:05:00|7272.8|7252.8|7261.5|7241.5|7286.2|7266.2|7257.7|7237.7|3
1646205000000|2022-03-02 07:10:00|7258|7238|7308.9|7288.9|7327.7|7307.7|7258|7238|48
1646205300000|2022-03-02 07:15:00|7309.4|7289.4|7277|7257|7361|7341|7266.3|7246.3|2
1646205600000|2022-03-02 07:20:00|7277.4|7257.4|7216.6|7196.6|7287|7267|7169.7|7156.3|169
1646205900000|2022-03-02 07:25:00|7216.5|7196.5|7204.4|7184.4|7227|7207|7196.6|7176.6|0
1646206200000|2022-03-02 07:30:00|7202.6|7182.6|7200.6|7184.6|7213.1|7193.1|7181.4|7161.4|4
1646206500000|2022-03-02 07:35:00|7197.5|7177.5|7195.1|7175.1|7222.4|7202.4|7190.3|7174.3|19
1646206800000|2022-03-02 07:40:00|7194.3|7174.3|7187.8|7171.8|7204.2|7184.2|7184.6|7170.9|42
1646207100000|2022-03-02 07:45:00|7188.1|7172.1|7192.2|7176.2|7198.4|7184.4|7184.3|7170.3|60
1646207400000|2022-03-02 07:50:00|7192.6|7176.6|7186.1|7174.1|7194.3|7181.5|7186.1|7173.3|26
1646207700000|2022-03-02 07:55:00|7186|7174|7188.6|7176.6|7192.9|7178.9|7185.6|7173.5|7
1646208000000|2022-03-02 08:00:00|7189|7177|7189.6|7173.6|7195.9|7182.4|7185.9|7173.6|19
1646208300000|2022-03-02 08:05:00|7190.5|7174.5|7181.9|7165.9|7190.5|7174.5|7176.7|7162.7|72
1646208600000|2022-03-02 08:10:00|7182|7166|7141.5|7121.5|7182|7166.5|7141.3|7121.3|32
1646208900000|2022-03-02 08:15:00|7139.7|7119.7|7138.1|7126.1|7139.7|7126.2|7116.9|7096.9|12
1646209200000|2022-03-02 08:20:00|7137.7|7125.7|7111.7|7095.7|7139.2|7127.2|7111.3|7094.6|29
1646209500000|2022-03-02 08:25:00|7111.8|7095.8|7107.7|7087.7|7125.2|7109.2|7095.9|7075.9|15
1646209800000|2022-03-02 08:30:00|7106.3|7086.3|7047.4|7031.4|7106.7|7086.7|7046.8|7028.3|46
1646210100000|2022-03-02 08:35:00|7047.3|7031.3|7029.8|7013.8|7049.3|7031.3|7014.3|6997.3|20
1646210400000|2022-03-02 08:40:00|7029.6|7013.6|7059.3|7043.3|7060.2|7047.2|7009.5|6997.5|46
1646210700000|2022-03-02 08:45:00|7058.8|7046.8|7104.1|7084.1|7170.7|7150.7|7057.4|7037.4|29
1646211000000|2022-03-02 08:50:00|7104.8|7084.8|7081.2|7061.2|7131.6|7111.6|7077|7060.6|1
1646211300000|2022-03-02 08:55:00|7081.8|7061.8|7130.7|7110.7|7134.2|7114.2|7081.7|7061.7|2
1646211600000|2022-03-02 09:00:00|7130.4|7110.4|7112.2|7092.2|7130.4|7110.4|7112.2|7092.2|0
1646211900000|2022-03-02 09:05:00|7108.6|7088.6|7110.2|7090.2|7111.6|7091.6|7106.9|7086.9|0
1646212200000|2022-03-02 09:10:00|7109.1|7089.1|7095.6|7075.6|7109.1|7089.1|7093.6|7073.6|0
1646212500000|2022-03-02 09:15:00|7098.3|7078.3|7102.8|7082.8|7109.9|7089.9|7096.4|7076.4|2
1646212800000|2022-03-02 09:20:00|7103.5|7083.5|7124.3|7108.3|7130.5|7110.7|7101.7|7081.7|40
1646213100000|2022-03-02 09:25:00|7125.1|7109.1|7116.5|7104.5|7130.5|7117.6|7115.6|7103.6|63
1646213400000|2022-03-02 09:30:00|7116.2|7104.2|7093.8|7073.8|7138.5|7118.5|7086.7|7073.2|27
1646213700000|2022-03-02 09:35:00|7083.2|7071.2|7067.5|7055.5|7083.6|7071.6|7050.5|7038.5|40
1646214000000|2022-03-02 09:40:00|7065.7|7053.7|7050.9|7030.9|7067.4|7055.4|7050.9|7030.9|10
1646214300000|2022-03-02 09:45:00|7048.7|7028.7|7055.9|7039.9|7056.8|7040.1|7048.2|7028.7|2
1646214600000|2022-03-02 09:50:00|7054.6|7042.6|7051.8|7035.8|7058.2|7044.7|7048.1|7034.1|55
1646214900000|2022-03-02 09:55:00|7051.5|7035.5|7056.7|7044.7|7067.1|7055.1|7046.9|7034.4|121
1646274600000|2022-03-03 02:30:00|7332.8|7312.8|7360.2|7344.2|7386.8|7366.8|7329.8|7309.8|52
1646274900000|2022-03-03 02:35:00|7360.7|7344.7|7333.2|7321.2|7361.6|7347|7326.7|7309.4|60
1646275200000|2022-03-03 02:40:00|7333.8|7321.8|7348.9|7336.9|7351.7|7338.5|7327.1|7309.9|116
1646275500000|2022-03-03 02:45:00|7350.3|7338.3|7323.6|7303.6|7354.5|7341.4|7322.6|7302.6|17
1646275800000|2022-03-03 02:50:00|7325|7305|7333.8|7317.8|7335.3|7323.3|7309|7289|39
1646276100000|2022-03-03 02:55:00|7332.4|7320.4|7311.3|7295.3|7336.8|7324|7283|7265.7|15
1646276400000|2022-03-03 03:00:00|7311.1|7295.1|7289.8|7269.8|7312.7|7300.7|7254.5|7237|1
1646276700000|2022-03-03 03:05:00|7289.4|7269.4|7317|7297|7317|7301.3|7289.1|7269.1|27
1646277000000|2022-03-03 03:10:00|7316.6|7296.6|7317|7301|7318.1|7305.9|7284.3|7264.3|5
1646277300000|2022-03-03 03:15:00|7316.4|7300.4|7316.4|7304.4|7318.5|7306.5|7308.2|7288.2|7
1646277600000|2022-03-03 03:20:00|7316.3|7304.3|7319.5|7307.5|7327.7|7313.1|7315.2|7300|16
1646277900000|2022-03-03 03:25:00|7321.3|7309.3|7310.2|7290.2|7327|7310.3|7304.8|7288.7|11
1646278200000|2022-03-03 03:30:00|7310|7290|7286.3|7274.3|7312.4|7292.4|7286.2|7272.3|5
1646278500000|2022-03-03 03:35:00|7295.6|7275.6|7296.9|7276.9|7299.2|7280.9|7288.8|7272.6|3
1646278800000|2022-03-03 03:40:00|7295.5|7275.5|7252.3|7240.3|7296.4|7277.9|7251.3|7237.3|7
1646279100000|2022-03-03 03:45:00|7253|7237|7275.3|7255.3|7283.5|7263.5|7251|7237|8
1646279400000|2022-03-03 03:50:00|7275.2|7255.2|7265.8|7249.8|7276.7|7256.7|7246.1|7226.1|15
1646279700000|2022-03-03 03:55:00|7266|7250|7264.9|7248.9|7270.6|7254.8|7254.3|7242.3|17
1646280000000|2022-03-03 04:00:00|7264.4|7248.4|7281.7|7261.7|7287.4|7267.7|7261.8|7247.1|14
1646280300000|2022-03-03 04:05:00|7282.3|7262.3|7244.4|7224.4|7282.8|7262.8|7170.7|7150.7|38
1646280600000|2022-03-03 04:10:00|7245.8|7225.8|7250.7|7238.7|7259.6|7242.1|7238.6|7218.6|17
1646280900000|2022-03-03 04:15:00|7247.9|7235.9|7252.3|7232.3|7255.4|7239.4|7245.3|7231.9|104
1646281200000|2022-03-03 04:20:00|7252.4|7232.4|7251.4|7231.4|7263.4|7243.9|7243.2|7231.2|66
1646281500000|2022-03-03 04:25:00|7251.2|7231.2|7277.6|7257.6|7278.1|7258.1|7248.4|7230.8|13
1646289000000|2022-03-03 06:30:00|7311.5|7291.5|7294.7|7278.7|7315.2|7295.2|7294.7|7275|1
1646289300000|2022-03-03 06:35:00|7297.7|7277.7|7272.4|7260.4|7297.7|7279.7|7272.4|7253.5|2
1646289600000|2022-03-03 06:40:00|7272.3|7260.3|7289.9|7269.9|7296.7|7276.7|7272.3|7254.9|4
1646289900000|2022-03-03 06:45:00|7290.7|7270.7|7306.7|7286.7|7337.8|7317.8|7290.1|7270.1|23
1646290200000|2022-03-03 06:50:00|7306.9|7286.9|7296.4|7284.4|7308.9|7288.9|7292.3|7279.6|47
1646290500000|2022-03-03 06:55:00|7296.1|7284.1|7287.1|7275.1|7304.3|7286.3|7283.2|7270.1|41
1646290800000|2022-03-03 07:00:00|7285.6|7273.6|7205.5|7189.5|7290.1|7275.3|7199|7185.9|87
1646291100000|2022-03-03 07:05:00|7201|7189|7213|7193|7214.6|7194.6|7196.7|7184.7|31
1646291400000|2022-03-03 07:10:00|7212.4|7192.4|7268.8|7248.8|7292.1|7272.1|7210.1|7190.1|5
1646291700000|2022-03-03 07:15:00|7269.3|7249.3|7248|7232|7269.7|7249.7|7242.3|7222.3|6
1646292000000|2022-03-03 07:20:00|7249.2|7233.2|7231.7|7219.7|7249.6|7233.6|7221.8|7201.8|41
1646292300000|2022-03-03 07:25:00|7222.4|7202.4|7207.5|7187.5|7243.4|7226.1|7194.1|7180.1|26
1646292600000|2022-03-03 07:30:00|7207|7187|7204.6|7184.6|7216.5|7196.5|7192.2|7178|8
1646292900000|2022-03-03 07:35:00|7205.1|7185.1|7207.4|7187.4|7221.7|7203|7204.4|7184.4|12
1646293200000|2022-03-03 07:40:00|7209|7197|7210.6|7190.6|7224.7|7204.7|7201.5|7185.5|2
1646293500000|2022-03-03 07:45:00|7207.7|7191.7|7212|7192|7215.5|7201.3|7195.6|7181.5|23
1646293800000|2022-03-03 07:50:00|7212.4|7192.4|7214.4|7198.4|7217.4|7198.4|7209.1|7189.1|0
1646294100000|2022-03-03 07:55:00|7214|7198|7207.2|7187.2|7218.3|7199.4|7195|7181|35
1646294400000|2022-03-03 08:00:00|7206.5|7186.5|7204.5|7184.5|7208.5|7188.5|7194.9|7182.9|2
1646294700000|2022-03-03 08:05:00|7201|7185|7195.7|7179.7|7204.1|7188.9|7194|7177.9|24
1646295000000|2022-03-03 08:10:00|7195.3|7179.3|7189.8|7177.8|7197.3|7182.3|7188.6|7176.6|33
1646295300000|2022-03-03 08:15:00|7190.2|7178.2|7198.1|7182.1|7200.4|7182.7|7189.5|7177.5|12
1646295600000|2022-03-03 08:20:00|7198.5|7182.5|7199.6|7187.6|7203.3|7187.6|7191.7|7179|31
1646295900000|2022-03-03 08:25:00|7200.3|7188.3|7193.9|7181.9|7201.2|7188.7|7190.6|7178.6|34
1646296200000|2022-03-03 08:30:00|7191.1|7179.1|7191.6|7179.6|7195.7|7179.9|7189.1|7177.1|10
1646296500000|2022-03-03 08:35:00|7191.5|7179.5|7193.5|7181.5|7200.5|7182.1|7189|7177|11
1646296800000|2022-03-03 08:40:00|7193|7181|7194.8|7182.8|7199.3|7184.4|7189.8|7177.2|26
1646297100000|2022-03-03 08:45:00|7195.3|7183.3|7185.9|7173.9|7201.2|7188.7|7185.9|7173.9|39
1646297400000|2022-03-03 08:50:00|7185.7|7173.7|7124|7104|7186.9|7174.9|7123.4|7103.4|34
1646297700000|2022-03-03 08:55:00|7123.4|7103.4|7106.9|7086.9|7137.5|7117.5|7098.2|7078.2|6
1646298000000|2022-03-03 09:00:00|7106.2|7086.2|7099.8|7079.8|7106.2|7089.4|7089.2|7072.1|77
1646298300000|2022-03-03 09:05:00|7099.7|7079.7|7126.5|7106.5|7130.2|7117.6|7099.2|7079.2|27
1646298600000|2022-03-03 09:10:00|7126.4|7106.4|7118|7098|7126.4|7110.2|7105|7085|23
1646298900000|2022-03-03 09:15:00|7116.9|7096.9|7065|7045|7120|7100|7064|7044|35
1646299200000|2022-03-03 09:20:00|7064.5|7044.5|7010|6990|7067.6|7047.6|6995.5|6981.1|35
1646299500000|2022-03-03 09:25:00|7010.4|6990.4|7025.4|7013.4|7041.7|7021.8|7010.4|6990.4|34
1646299800000|2022-03-03 09:30:00|7025.9|7013.9|7060.1|7040.1|7070.9|7054.9|7019.7|7005.2|63
1646300100000|2022-03-03 09:35:00|7062.6|7042.6|7077.8|7057.8|7078.7|7058.7|7043.4|7023.4|2
1646300400000|2022-03-03 09:40:00|7078.2|7058.2|7104.9|7084.9|7115.1|7095.1|7068.9|7056|34
1646300700000|2022-03-03 09:45:00|7105.8|7085.8|7130.8|7110.8|7132.4|7112.4|7105.8|7085.8|32
1646301000000|2022-03-03 09:50:00|7130.5|7110.5|7158.6|7146.6|7158.6|7146.6|7127.6|7109.7|24
1646301300000|2022-03-03 09:55:00|7156.6|7136.6|7127.5|7107.5|7186.4|7174.4|7120.6|7106.4|43
1646361000000|2022-03-04 02:30:00|6988.7|6968.7|6886.2|6866.2|6993.9|6973.9|6853|6833|41
1646361300000|2022-03-04 02:35:00|6884.2|6864.2|6834|6814|6887.2|6867.2|6819.8|6799.8|21
1646361600000|2022-03-04 02:40:00|6833|6813|6842.9|6830.9|6870.2|6856.2|6833|6813|97
1646361900000|2022-03-04 02:45:00|6841.9|6829.9|6765.9|6745.9|6846.5|6829.9|6748.9|6728.9|117
1646362200000|2022-03-04 02:50:00|6757.9|6737.9|6728.8|6712.8|6785.4|6767.9|6728|6708|13
1646362500000|2022-03-04 02:55:00|6730.3|6710.3|6718.1|6702.1|6731|6711.5|6683.3|6669.8|23
1646362800000|2022-03-04 03:00:00|6715.1|6695.1|6721.4|6705.4|6754.8|6737.3|6698.2|6681|24
1646363100000|2022-03-04 03:05:00|6721.2|6705.2|6698.1|6686.1|6733.1|6713.1|6689.4|6670.7|17
1646363400000|2022-03-04 03:10:00|6697|6685|6698.9|6682.9|6700.1|6688.1|6690.8|6677.4|16
1646363700000|2022-03-04 03:15:00|6698.8|6682.8|6712.6|6696.6|6713.3|6701|6698.1|6682.8|51
1646364000000|2022-03-04 03:20:00|6712.8|6696.8|6690.3|6670.3|6715.6|6703.6|6686.8|6666.8|32
1646364300000|2022-03-04 03:25:00|6690.5|6670.5|6629.9|6609.9|6690.5|6670.5|6619.4|6605.4|45
1646364600000|2022-03-04 03:30:00|6630.3|6610.3|6529.8|6517.8|6630.3|6610.3|6465.4|6445.4|94
1646364900000|2022-03-04 03:35:00|6528.1|6508.1|6471.4|6451.4|6529.3|6509.3|6460.4|6440.4|25
1646365200000|2022-03-04 03:40:00|6470.6|6450.6|6551.9|6531.9|6574.4|6554.4|6463|6443|2
1646365500000|2022-03-04 03:45:00|6550.4|6530.4|6567.2|6547.2|6588.9|6568.9|6550.2|6530.2|6
1646365800000|2022-03-04 03:50:00|6565.2|6545.2|6498.3|6478.3|6569.7|6552.4|6490.8|6478.3|15
1646366100000|2022-03-04 03:55:00|6498.5|6478.5|6508.5|6488.5|6525.7|6505.7|6493.6|6473.6|1
1646366400000|2022-03-04 04:00:00|6508.8|6488.8|6505.6|6485.6|6509.4|6489.4|6480.6|6460.6|10
1646366700000|2022-03-04 04:05:00|6505.9|6485.9|6503|6483|6506.1|6486.1|6496.3|6480.3|2
1646367000000|2022-03-04 04:10:00|6503.2|6483.2|6489.2|6469.2|6503.2|6484.5|6478|6460.2|7
1646367300000|2022-03-04 04:15:00|6489.4|6469.4|6511.7|6491.7|6521.6|6501.6|6489.4|6469.4|3
1646367600000|2022-03-04 04:20:00|6511.2|6491.2|6505.4|6485.4|6516.1|6496.1|6496.1|6482.9|10
1646367900000|2022-03-04 04:25:00|6505.7|6485.7|6539.7|6519.7|6562.8|6542.8|6500.6|6484.6|8
1646375400000|2022-03-04 06:30:00|6479.9|6459.9|6443|6431|6488.1|6472.1|6442.5|6429.7|69
1646375700000|2022-03-04 06:35:00|6443.2|6431.2|6416.5|6396.5|6443.2|6431.2|6410.6|6390.6|8
1646376000000|2022-03-04 06:40:00|6416.4|6396.4|6465.6|6445.6|6466.2|6446.2|6416.3|6396.3|36
1646376300000|2022-03-04 06:45:00|6464.6|6444.6|6503.9|6483.9|6542.8|6522.8|6464.2|6444.2|7
1646376600000|2022-03-04 06:50:00|6505.1|6485.1|6626.9|6610.9|6632.9|6617.7|6503.7|6483.7|24
1646376900000|2022-03-04 06:55:00|6626.4|6610.4|6602.9|6586.9|6641.4|6628.4|6597|6583.2|135
1646377200000|2022-03-04 07:00:00|6603|6587|6608.3|6588.3|6609.1|6589.1|6593.5|6581.5|35
1646377500000|2022-03-04 07:05:00|6608|6588|6661.4|6645.4|6662.4|6650.1|6608|6588|19
1646377800000|2022-03-04 07:10:00|6662.4|6642.4|6662.7|6642.7|6674.2|6662.2|6655.6|6640.6|60
1646378100000|2022-03-04 07:15:00|6663|6643|6658.2|6646.2|6665.2|6653.2|6649.7|6637.7|55
1646378400000|2022-03-04 07:20:00|6657.8|6645.8|6618.8|6606.8|6657.8|6645.8|6616|6604|42
1646378700000|2022-03-04 07:25:00|6619.6|6607.6|6590.8|6570.8|6635.1|6615.1|6590.8|6570.8|6
1646379000000|2022-03-04 07:30:00|6590.6|6570.6|6621|6601|6621.4|6601.4|6565.6|6549.6|15
1646379300000|2022-03-04 07:35:00|6621.5|6601.5|6621|6609|6656.7|6636.7|6615.5|6600.5|10
1646379600000|2022-03-04 07:40:00|6621.3|6605.3|6659|6639|6659|6639|6620|6600|5
1646379900000|2022-03-04 07:45:00|6660.3|6640.3|6642.8|6622.8|6662.1|6642.1|6631.9|6611.9|5
1646380200000|2022-03-04 07:50:00|6642.4|6622.4|6573.4|6557.4|6645.6|6625.6|6572.4|6555.9|33
1646380500000|2022-03-04 07:55:00|6568.7|6548.7|6574.9|6554.9|6587.9|6567.9|6539.4|6520.2|19
1646380800000|2022-03-04 08:00:00|6576.9|6556.9|6549.5|6529.5|6594|6574|6540.7|6520.7|14
1646381100000|2022-03-04 08:05:00|6549.1|6529.1|6566.3|6546.3|6571.3|6556.4|6525.3|6505.3|0
1646381400000|2022-03-04 08:10:00|6565.9|6545.9|6529.7|6509.7|6566.6|6546.6|6526.4|6506.4|0
1646381700000|2022-03-04 08:15:00|6531.2|6511.2|6594.2|6574.2|6621.7|6609.7|6528.9|6508.9|43
1646382000000|2022-03-04 08:20:00|6594.8|6574.8|6592.6|6572.6|6600.7|6580.7|6587.8|6567.8|0
1646382300000|2022-03-04 08:25:00|6593.1|6573.1|6593.4|6573.4|6596.1|6576.1|6590.4|6570.4|0
1646382600000|2022-03-04 08:30:00|6593.1|6573.1|6579.4|6559.4|6593.1|6573.1|6577|6557|0
1646382900000|2022-03-04 08:35:00|6578.5|6558.5|6585.8|6565.8|6586.5|6566.5|6572|6552|1
1646383200000|2022-03-04 08:40:00|6585.3|6565.3|6575|6563|6585.3|6565.5|6569.8|6552.3|4
1646383500000|2022-03-04 08:45:00|6575.1|6563.1|6575.6|6555.6|6578.3|6563.8|6571.6|6551.6|4
1646383800000|2022-03-04 08:50:00|6576.1|6556.1|6564.1|6552.1|6576.6|6556.6|6561.2|6543.6|1
1646384100000|2022-03-04 08:55:00|6571.4|6551.4|6566.3|6546.3|6571.4|6551.4|6558.5|6546.3|6
1646384400000|2022-03-04 09:00:00|6567|6547|6568.5|6548.5|6571.3|6552|6557.8|6537.8|0
1646384700000|2022-03-04 09:05:00|6568.8|6548.8|6570.4|6550.4|6572|6559.7|6565.3|6545.7|8
1646385000000|2022-03-04 09:10:00|6570.3|6550.3|6533.6|6517.6|6570.3|6550.3|6533.6|6515.9|29
1646385300000|2022-03-04 09:15:00|6533.3|6517.3|6531.9|6515.9|6538.8|6525.9|6525.5|6512.6|51
1646385600000|2022-03-04 09:20:00|6530.8|6518.8|6529.2|6517.2|6536.3|6524.3|6528.9|6513.8|32
1646385900000|2022-03-04 09:25:00|6528.7|6516.7|6537.5|6521.5|6538.2|6523.2|6528.7|6516.7|11
1646386200000|2022-03-04 09:30:00|6537.9|6521.9|6525.3|6513.3|6538.9|6525.7|6524.3|6504.3|4
1646386500000|2022-03-04 09:35:00|6524.2|6512.2|6507|6491|6525.5|6512.2|6501.7|6486.6|11
1646386800000|2022-03-04 09:40:00|6508.7|6488.7|6498.8|6478.8|6508.7|6490|6496.1|6478.8|1
1646387100000|2022-03-04 09:45:00|6499.1|6479.1|6481.6|6461.6|6503.6|6483.6|6478.2|6460.4|1
1646387400000|2022-03-04 09:50:00|6483.6|6463.6|6496|6484|6502.4|6488.4|6468.4|6452.4|18
1646387700000|2022-03-04 09:55:00|6495.9|6483.9|6488.9|6476.9|6497|6484.9|6488.4|6470.9|49
1646620200000|2022-03-07 02:30:00|6743.2|6731.2|6706.5|6690.5|6778.4|6759.5|6680.2|6660.2|65
1646620500000|2022-03-07 02:35:00|6709.3|6697.3|6662.8|6650.8|6713.8|6701.8|6654.1|6634.1|21
1646620800000|2022-03-07 02:40:00|6662|6650|6705.5|6685.5|6713.1|6693.1|6659.1|6641.3|36
1646621100000|2022-03-07 02:45:00|6707.8|6687.8|6682.5|6662.5|6710.3|6690.3|6674.2|6657.3|8
1646621400000|2022-03-07 02:50:00|6682|6662|6703.7|6683.7|6707.3|6687.3|6681.7|6661.7|9
1646621700000|2022-03-07 02:55:00|6703.1|6683.1|6714.8|6694.8|6716.3|6704.1|6702.6|6682.6|19
1646622000000|2022-03-07 03:00:00|6715.2|6695.2|6707|6691|6715.3|6699.3|6697.8|6677.8|11
1646622300000|2022-03-07 03:05:00|6707.6|6691.6|6691.6|6671.6|6707.6|6692|6688.2|6668.2|10
1646622600000|2022-03-07 03:10:00|6692.7|6672.7|6698.1|6678.1|6711.5|6695.1|6692.7|6672.7|1
1646622900000|2022-03-07 03:15:00|6697.5|6677.5|6680.5|6660.5|6698.6|6678.6|6674.1|6654.1|8
1646623200000|2022-03-07 03:20:00|6681|6661|6685.5|6665.5|6689.3|6673|6679|6660.5|11
1646623500000|2022-03-07 03:25:00|6685|6665|6670.4|6650.4|6686.4|6674.4|6662.9|6642.9|5
1646623800000|2022-03-07 03:30:00|6671.4|6651.4|6651.5|6631.5|6681.7|6661.7|6590|6575.7|3
1646624100000|2022-03-07 03:35:00|6650.9|6630.9|6629.1|6609.1|6658.6|6638.6|6619.4|6599.4|0
1646624400000|2022-03-07 03:40:00|6628.5|6608.5|6628|6608|6631|6611|6604.4|6584.4|5
1646624700000|2022-03-07 03:45:00|6627.5|6607.5|6627|6607|6633.1|6613.1|6609|6597|3
1646625000000|2022-03-07 03:50:00|6626.3|6606.3|6620|6600|6627.5|6607.5|6612.4|6592.4|0
1646625300000|2022-03-07 03:55:00|6620.2|6600.2|6656.9|6636.9|6661.1|6644.4|6620.2|6600.2|4
1646625600000|2022-03-07 04:00:00|6657.4|6637.4|6667.6|6647.6|6667.6|6653.1|6643.7|6627.7|8
1646625900000|2022-03-07 04:05:00|6666.1|6646.1|6689.4|6669.4|6691.9|6678.9|6663.3|6643.3|14
1646626200000|2022-03-07 04:10:00|6689|6673|6668.7|6648.7|6691.3|6675.7|6668.7|6648.7|4
1646626500000|2022-03-07 04:15:00|6667.4|6647.4|6668.7|6652.7|6671.2|6655.4|6655.6|6635.6|4
1646626800000|2022-03-07 04:20:00|6671.2|6651.2|6662.9|6650.9|6671.2|6653.4|6642.4|6624.7|5
1646627100000|2022-03-07 04:25:00|6663.1|6647.1|6659.1|6643.1|6674.5|6654.5|6651.3|6637.3|4
1646634600000|2022-03-07 06:30:00|6593|6573|6637.9|6617.9|6638.4|6618.4|6566.9|6546.9|31
1646634900000|2022-03-07 06:35:00|6637.4|6617.4|6628|6608|6656.5|6636.5|6616.5|6604|24
1646635200000|2022-03-07 06:40:00|6628.2|6608.2|6621.3|6601.3|6632.1|6612.1|6612.6|6596.7|8
1646635500000|2022-03-07 06:45:00|6620.8|6600.8|6642.8|6630.8|6643|6631|6620.8|6600.8|24
1646635800000|2022-03-07 06:50:00|6643.1|6631.1|6726|6706|6726|6707.8|6642.8|6624.1|103
1646636100000|2022-03-07 06:55:00|6725.4|6705.4|6724.6|6704.6|6778.4|6763.2|6719.8|6703.8|122
1646636400000|2022-03-07 07:00:00|6724.9|6704.9|6738.2|6726.2|6752.7|6737.2|6697.8|6677.8|44
1646636700000|2022-03-07 07:05:00|6738.4|6726.4|6758.1|6738.1|6761.2|6747.2|6699|6679|7
1646637000000|2022-03-07 07:10:00|6756.4|6736.4|6740.5|6720.5|6761|6747|6733.4|6716|1
1646637300000|2022-03-07 07:15:00|6741.6|6721.6|6756.2|6740.2|6758.6|6740.9|6733.8|6720.5|12
1646637600000|2022-03-07 07:20:00|6756|6740|6755.3|6735.3|6759.2|6743.4|6737.7|6725.7|4
1646637900000|2022-03-07 07:25:00|6752.7|6736.7|6750.2|6734.2|6757.5|6745.5|6739.2|6727|22
1646638200000|2022-03-07 07:30:00|6750.4|6734.4|6757.4|6737.4|6761.1|6748.9|6750.4|6733.6|15
1646638500000|2022-03-07 07:35:00|6756.8|6740.8|6751.5|6731.5|6758.9|6746.1|6744.1|6726.6|5
1646638800000|2022-03-07 07:40:00|6752|6732|6774|6762|6774|6762|6739.3|6725.3|22
1646639100000|2022-03-07 07:45:00|6773.7|6761.7|6769.7|6749.7|6781.8|6768.9|6759.5|6745.8|4
1646639400000|2022-03-07 07:50:00|6769.5|6749.5|6771.1|6755.1|6772.7|6760.7|6766.1|6746.1|3
1646639700000|2022-03-07 07:55:00|6770.9|6754.9|6771|6759|6772.8|6759.3|6766.4|6753.5|11
1646640000000|2022-03-07 08:00:00|6771.2|6759.2|6772.5|6760.5|6772.8|6760.8|6768.2|6753.9|5
1646640300000|2022-03-07 08:05:00|6772.8|6760.8|6829.1|6817.1|6831.9|6819.6|6772.8|6759.2|72
1646640600000|2022-03-07 08:10:00|6829.6|6817.6|6831|6819|6833.1|6821.1|6813.6|6793.7|15
1646640900000|2022-03-07 08:15:00|6831.2|6819.2|6836.2|6816.2|6850.6|6836.2|6829|6814.2|29
1646641200000|2022-03-07 08:20:00|6837.4|6817.4|6838.3|6822.3|6844.4|6830.4|6833.6|6816.3|0
1646641500000|2022-03-07 08:25:00|6836.6|6824.6|6843.2|6827.2|6844.1|6830.7|6835.1|6819.2|12
1646641800000|2022-03-07 08:30:00|6842.9|6826.9|6842.5|6830.5|6845.4|6832.3|6837.4|6823.7|9
1646642100000|2022-03-07 08:35:00|6841.7|6829.7|6854.9|6838.9|6855.1|6842|6837.9|6825.9|7
1646642400000|2022-03-07 08:40:00|6855.1|6839.1|6850.8|6838.8|6865.1|6852.3|6850.8|6831.9|17
1646642700000|2022-03-07 08:45:00|6850.3|6838.3|6830.2|6818.2|6854.1|6838.8|6825.3|6810.9|27
1646643000000|2022-03-07 08:50:00|6830.4|6818.4|6828.5|6816.5|6830.7|6818.7|6822.4|6807.4|6
1646643300000|2022-03-07 08:55:00|6829.3|6817.3|6840.8|6828.8|6842.2|6830.2|6828.7|6814.8|29
1646643600000|2022-03-07 09:00:00|6840.5|6828.5|6833.7|6821.7|6841.4|6828.5|6826.7|6814.7|27
1646643900000|2022-03-07 09:05:00|6834|6822|6834.2|6822.2|6838.8|6826.8|6831.8|6817.4|25
1646644200000|2022-03-07 09:10:00|6834.7|6822.7|6841|6829|6842.5|6830.5|6832.5|6816.1|30
1646644500000|2022-03-07 09:15:00|6841.7|6829.7|6839.2|6823.2|6842.5|6830.5|6832|6818.8|13
1646644800000|2022-03-07 09:20:00|6839|6823|6829|6817|6841.1|6829|6809.1|6789.1|22
1646645100000|2022-03-07 09:25:00|6829.5|6817.5|6829.1|6817.1|6834.1|6821.4|6825.3|6813.3|27
1646645400000|2022-03-07 09:30:00|6828.8|6816.8|6840.1|6828.1|6846.4|6834.4|6811.5|6791.5|45
1646645700000|2022-03-07 09:35:00|6840.9|6828.9|6852.3|6836.3|6859.3|6847.3|6816.6|6796.6|27
1646646000000|2022-03-07 09:40:00|6850.6|6838.6|6863|6851|6863|6851|6847.2|6835.2|34
1646646300000|2022-03-07 09:45:00|6863.5|6851.5|6866.1|6850.1|6878.9|6866.2|6855.6|6840.2|32
1646646600000|2022-03-07 09:50:00|6865.9|6849.9|6871.7|6859.7|6874.3|6861.8|6860.5|6845.4|23
1646646900000|2022-03-07 09:55:00|6872.2|6856.2|6856.4|6836.4|6915.2|6903.2|6854.5|6836.4|218
1646706600000|2022-03-08 02:30:00|6791.8|6779.8|6913.8|6901.8|6922|6903|6791.8|6779.8|12
1646706900000|2022-03-08 02:35:00|6912.2|6900.2|6875.3|6855.3|6930.5|6918.5|6875.3|6855.3|36
1646707200000|2022-03-08 02:40:00|6873.7|6853.7|6899.4|6883.4|6908.2|6892.1|6847|6831|4
1646707500000|2022-03-08 02:45:00|6899.8|6883.8|6913.4|6893.4|6921.1|6903.2|6880.5|6860.5|1
1646707800000|2022-03-08 02:50:00|6914.3|6894.3|6901.9|6889.9|6920.1|6902.1|6899.6|6882.8|4
1646708100000|2022-03-08 02:55:00|6902.2|6890.2|6897.1|6877.1|6902.9|6890.9|6892.3|6873.8|8
1646708400000|2022-03-08 03:00:00|6897.3|6877.3|6905.6|6893.6|6909.4|6897.4|6897.3|6877.3|48
1646708700000|2022-03-08 03:05:00|6904|6892|6887.9|6875.9|6909.4|6897.4|6885.4|6869.7|47
1646709000000|2022-03-08 03:10:00|6887.2|6875.2|6866.2|6846.2|6891.3|6877.1|6854.9|6841.2|23
1646709300000|2022-03-08 03:15:00|6865.9|6845.9|6869.1|6853.1|6893.2|6874.4|6863.8|6845.9|8
1646709600000|2022-03-08 03:20:00|6866.9|6854.9|6879.9|6859.9|6885|6873|6855.6|6837.2|18
1646709900000|2022-03-08 03:25:00|6880.6|6860.6|6860.1|6848.1|6882|6866|6859.7|6847.7|35
1646710200000|2022-03-08 03:30:00|6860.5|6848.5|6861.1|6849.1|6862.7|6850.7|6852.5|6840.3|25
1646710500000|2022-03-08 03:35:00|6861.4|6849.4|6839.6|6823.6|6861.4|6849.4|6832.3|6819.4|25
1646710800000|2022-03-08 03:40:00|6838.6|6822.6|6817.9|6805.9|6841.8|6829.8|6816.2|6804.2|23
1646711100000|2022-03-08 03:45:00|6817.6|6805.6|6828.9|6816.9|6830|6818|6812.1|6796.9|40
1646711400000|2022-03-08 03:50:00|6828.6|6816.6|6829.8|6817.8|6831.3|6819.3|6821.8|6801.8|14
1646711700000|2022-03-08 03:55:00|6829.5|6817.5|6826.7|6806.7|6829.5|6817.5|6825.7|6805.7|16
1646712000000|2022-03-08 04:00:00|6827.2|6807.2|6829.9|6817.9|6830.6|6818.6|6822.5|6806.7|11
1646712300000|2022-03-08 04:05:00|6830.6|6818.6|6752.2|6732.2|6831.4|6819.4|6748.7|6731.6|15
1646712600000|2022-03-08 04:10:00|6752.7|6732.7|6766|6746|6788.7|6768.7|6739.2|6723.4|37
1646712900000|2022-03-08 04:15:00|6766.2|6746.2|6782.9|6762.9|6791.2|6771.2|6758.9|6738.9|10
1646713200000|2022-03-08 04:20:00|6782.4|6762.4|6759.1|6739.1|6782.4|6762.4|6746|6726|12
1646713500000|2022-03-08 04:25:00|6759.4|6739.4|6768|6748|6768|6748|6753.6|6733.6|0
1646721000000|2022-03-08 06:30:00|6868.1|6856.1|6817.4|6797.4|6878.1|6866.1|6808.7|6792.7|54
1646721300000|2022-03-08 06:35:00|6815.7|6799.7|6829.2|6813.2|6831.3|6818.6|6797|6777|27
1646721600000|2022-03-08 06:40:00|6828.7|6812.7|6833.2|6813.2|6840.7|6828.7|6828.6|6812.4|90
1646721900000|2022-03-08 06:45:00|6833.5|6813.5|6783.2|6767.2|6833.5|6813.5|6762.7|6745.9|38
1646722200000|2022-03-08 06:50:00|6783|6767|6773.7|6761.7|6793.6|6781.3|6773.7|6761.7|30
1646722500000|2022-03-08 06:55:00|6773.4|6761.4|6761.3|6749.3|6783.5|6770.8|6754.4|6740.9|45
1646722800000|2022-03-08 07:00:00|6761.6|6749.6|6786.6|6766.6|6796.2|6776.2|6761.1|6745.6|53
1646723100000|2022-03-08 07:05:00|6786.1|6766.1|6813.9|6801.9|6813.9|6801.9|6786.1|6766.1|48
1646723400000|2022-03-08 07:10:00|6814.1|6802.1|6786.5|6766.5|6814.3|6802.3|6781.5|6761.5|7
1646723700000|2022-03-08 07:15:00|6786.8|6766.8|6782.6|6766.6|6799.3|6779.3|6774.1|6755.1|1
1646724000000|2022-03-08 07:20:00|6783.3|6767.3|6773.3|6757.3|6790.9|6772.8|6771.8|6755.8|1
1646724300000|2022-03-08 07:25:00|6774|6758|6783|6767|6789.2|6776.5|6769|6755.5|1
1646724600000|2022-03-08 07:30:00|6782.5|6766.5|6768.7|6748.7|6785.6|6773.3|6765.5|6745.5|7
1646724900000|2022-03-08 07:35:00|6768.5|6748.5|6705.1|6689.1|6771.5|6752.2|6696.9|6683.3|20
1646725200000|2022-03-08 07:40:00|6705.4|6689.4|6717.8|6705.8|6731.4|6711.4|6698.9|6685.9|17
1646725500000|2022-03-08 07:45:00|6717|6697|6715.5|6695.5|6719.2|6699.2|6710|6692.6|7
1646725800000|2022-03-08 07:50:00|6716.5|6696.5|6711.2|6691.2|6720.3|6705|6702.7|6690.3|8
1646726100000|2022-03-08 07:55:00|6710.9|6690.9|6723.6|6703.6|6729.6|6709.6|6703.4|6689.5|3
1646726400000|2022-03-08 08:00:00|6720.8|6704.8|6710.6|6694.6|6727.2|6707.7|6702.6|6688.6|37
1646726700000|2022-03-08 08:05:00|6712.6|6692.6|6709.3|6693.3|6714.8|6702.8|6701.8|6687.5|16
1646727000000|2022-03-08 08:10:00|6710|6694|6702.5|6690.5|6716.1|6701.4|6701.1|6687.2|13
1646727300000|2022-03-08 08:15:00|6702.7|6690.7|6690.7|6678.7|6703.5|6691.5|6690.5|6678.5|23
1646727600000|2022-03-08 08:20:00|6690.3|6678.3|6653.8|6641.8|6690.3|6678.3|6653.8|6641.8|46
1646727900000|2022-03-08 08:25:00|6653.5|6641.5|6638|6626|6653.5|6641.5|6635.8|6623.8|65
1646728200000|2022-03-08 08:30:00|6638.4|6626.4|6649.8|6633.8|6654.8|6642.8|6635.5|6622.5|95
1646728500000|2022-03-08 08:35:00|6651.1|6635.1|6648.1|6636.1|6656.1|6643.4|6642.5|6630.5|20
1646728800000|2022-03-08 08:40:00|6648.4|6636.4|6653.9|6641.9|6655.3|6643.1|6646.4|6634.3|10
1646729100000|2022-03-08 08:45:00|6654.8|6642.8|6652.6|6640.6|6655.8|6643.8|6651.5|6639.5|18
1646729400000|2022-03-08 08:50:00|6652.8|6640.8|6654.4|6634.4|6656.9|6641.2|6636.2|6623.1|33
1646729700000|2022-03-08 08:55:00|6655.6|6635.6|6644.1|6632.1|6657.4|6643.6|6644.1|6632.1|25
1646730000000|2022-03-08 09:00:00|6643.3|6631.3|6648.4|6632.4|6663.1|6645.9|6638.3|6626.1|6
1646730300000|2022-03-08 09:05:00|6646.6|6634.6|6644.6|6632.6|6656.4|6638.1|6642.8|6630.8|29
1646730600000|2022-03-08 09:10:00|6646.9|6630.9|6644.6|6628.6|6651.1|6633.9|6638.5|6626.5|25
1646730900000|2022-03-08 09:15:00|6641.8|6629.8|6635|6623|6656.4|6636.4|6634.7|6622.7|21
1646731200000|2022-03-08 09:20:00|6635.2|6623.2|6637.6|6621.6|6641.3|6623.7|6625.2|6613.2|27
1646731500000|2022-03-08 09:25:00|6637.3|6621.3|6645.2|6629.2|6650.7|6634.5|6636.2|6619.5|3
1646731800000|2022-03-08 09:30:00|6646|6630|6640|6624|6648.4|6632.4|6625.7|6613.7|14
1646732100000|2022-03-08 09:35:00|6640.7|6624.7|6641.1|6625.1|6646.6|6633.9|6631.6|6619.6|19
1646732400000|2022-03-08 09:40:00|6640.8|6624.8|6617.6|6605.6|6642.8|6627.1|6615.8|6603.2|62
1646732700000|2022-03-08 09:45:00|6616.8|6604.8|6617|6605|6631.5|6619.5|6614.3|6602.3|34
1646733000000|2022-03-08 09:50:00|6617.9|6605.9|6632.1|6616.1|6638.3|6618.3|6616.8|6602.8|26
1646733300000|2022-03-08 09:55:00|6632.3|6616.3|6636.2|6620.2|6641.7|6628.2|6625.2|6613.2|68
1646793000000|2022-03-09 02:30:00|6805.2|6789.2|6851.6|6831.6|6863.9|6843.9|6793.9|6773.9|81
1646793300000|2022-03-09 02:35:00|6851.9|6831.9|6829.3|6809.3|6852.6|6832.6|6814|6798.8|1
1646793600000|2022-03-09 02:40:00|6831.1|6811.1|6833|6821|6838.6|6826|6824|6806.5|26
1646793900000|2022-03-09 02:45:00|6833.3|6821.3|6809.6|6797.6|6833.3|6821.3|6786.5|6771.8|19
1646794200000|2022-03-09 02:50:00|6809|6797|6802.1|6790.1|6810.8|6797.8|6790.3|6778.3|23
1646794500000|2022-03-09 02:55:00|6801.8|6789.8|6790.9|6770.9|6805|6793|6769.7|6753.4|14
1646794800000|2022-03-09 03:00:00|6791.4|6771.4|6768.6|6752.6|6801.7|6781.7|6765.1|6750.7|1
1646795100000|2022-03-09 03:05:00|6769.1|6753.1|6760.3|6744.3|6772.4|6760.1|6754.6|6737.8|6
1646795400000|2022-03-09 03:10:00|6762.3|6742.3|6720.7|6704.7|6764.3|6747.3|6719.2|6703.2|11
1646795700000|2022-03-09 03:15:00|6720|6704|6689.9|6677.9|6721|6705.2|6675.9|6661.5|12
1646796000000|2022-03-09 03:20:00|6690.9|6674.9|6697.3|6677.3|6709.4|6695.9|6688.4|6671.1|17
1646796300000|2022-03-09 03:25:00|6695.8|6679.8|6708.8|6696.8|6709.5|6697.3|6687.6|6670.8|5
1646796600000|2022-03-09 03:30:00|6709|6697|6698.3|6678.3|6714.5|6697|6695.8|6675.8|4
1646796900000|2022-03-09 03:35:00|6696.8|6680.8|6703.5|6683.5|6710|6692|6681.2|6666.7|0
1646797200000|2022-03-09 03:40:00|6701.2|6685.2|6692|6672|6709.7|6692.5|6691.2|6671.2|3
1646797500000|2022-03-09 03:45:00|6693.5|6673.5|6702.2|6682.2|6704.9|6684.9|6686.9|6666.9|0
1646797800000|2022-03-09 03:50:00|6700.9|6680.9|6694.1|6674.1|6700.9|6680.9|6685.1|6665.1|0
1646798100000|2022-03-09 03:55:00|6693.1|6673.1|6692|6672|6693.1|6675.6|6688.6|6670|0
1646798400000|2022-03-09 04:00:00|6691.8|6671.8|6717.9|6705.9|6719.9|6707.9|6691.5|6671.5|9
1646798700000|2022-03-09 04:05:00|6718|6706|6696|6676|6718.5|6706.5|6691.5|6672.5|0
1646799000000|2022-03-09 04:10:00|6695.5|6675.5|6696.4|6676.4|6703.9|6683.9|6691.5|6674|0
1646799300000|2022-03-09 04:15:00|6695.9|6675.9|6697.9|6677.9|6707.2|6687.2|6693.9|6675.4|0
1646799600000|2022-03-09 04:20:00|6697.6|6677.6|6701.6|6681.6|6702.1|6682.1|6691.6|6673.8|0
1646799900000|2022-03-09 04:25:00|6701.8|6681.8|6709.8|6689.8|6712|6695|6699.6|6679.6|0
1646807400000|2022-03-09 06:30:00|6982.3|6962.3|7091.3|7079.3|7091.3|7079.3|6952.8|6940.6|174
1646807700000|2022-03-09 06:35:00|7089.8|7077.8|7168.6|7148.6|7181.2|7161.2|7084.1|7064.1|114
1646808000000|2022-03-09 06:40:00|7168.9|7148.9|7389.3|7369.3|7390.8|7370.8|7168.9|7148.9|91
1646808300000|2022-03-09 06:45:00|7392.5|7372.5|7249|7229|7411.9|7391.9|7247.3|7227.3|38
1646808600000|2022-03-09 06:50:00|7248.6|7228.6|7219|7207|7249.8|7229.8|7214.5|7198.5|33
1646808900000|2022-03-09 06:55:00|7219.3|7207.3|7203.2|7191.2|7228.8|7210.3|7203.2|7191.2|65
1646809200000|2022-03-09 07:00:00|7204|7192|7223.2|7211.2|7226.4|7211.7|7201.2|7189.2|45
1646809500000|2022-03-09 07:05:00|7222.9|7210.9|7200.9|7188.9|7223.6|7211.6|7184.3|7172.3|92
1646809800000|2022-03-09 07:10:00|7209.9|7193.9|7220.1|7208.1|7233.2|7216.4|7209.9|7193.9|33
1646810100000|2022-03-09 07:15:00|7220.6|7208.6|7262.6|7242.6|7274.3|7256.6|7217.1|7205.1|23
1646810400000|2022-03-09 07:20:00|7262.8|7242.8|7278.2|7258.2|7278.2|7263|7250.8|7238.8|16
1646810700000|2022-03-09 07:25:00|7277.1|7257.1|7278.8|7258.8|7278.8|7258.8|7277.1|7257.1|11
1646811000000|2022-03-09 07:30:00|7275.6|7255.6|7282.3|7262.3|7282.3|7262.3|7274.1|7254.1|41
1646811600000|2022-03-09 07:40:00|7283|7271|7283|7271|7283|7271|7283|7271|77
1646812500000|2022-03-09 07:55:00|7337.6|7317.6|7337.6|7317.6|7337.6|7317.6|7337.6|7317.6|19
1646812800000|2022-03-09 08:00:00|7443.9|7423.9|7460.9|7440.9|7509.1|7497.1|7406.9|7386.9|9
1646813100000|2022-03-09 08:05:00|7467|7447|7409.1|7389.1|7472.9|7453.7|7396.1|7376.1|24
1646813400000|2022-03-09 08:10:00|7408.8|7388.8|7255.2|7239.2|7408.8|7388.8|7250.9|7238|69
1646813700000|2022-03-09 08:15:00|7260.2|7240.2|7383.3|7363.3|7387.6|7367.6|7260.2|7240.2|14
1646814000000|2022-03-09 08:20:00|7377.6|7357.6|7401.3|7381.3|7401.3|7381.3|7369.3|7349.3|1
1646814300000|2022-03-09 08:25:00|7402.3|7382.3|7444.5|7424.5|7451|7431|7402.3|7382.3|0
1646814600000|2022-03-09 08:30:00|7445.5|7425.5|7427.2|7407.2|7449.2|7431.7|7360.9|7346.7|4
1646814900000|2022-03-09 08:35:00|7426.9|7406.9|7429.9|7409.9|7447.4|7427.4|7414.6|7399.1|6
1646815200000|2022-03-09 08:40:00|7429.4|7409.4|7414.3|7394.3|7433.6|7415.3|7375.1|7360.6|15
1646815500000|2022-03-09 08:45:00|7413.8|7393.8|7406.8|7386.8|7424.5|7412.5|7404|7386.5|5
1646815800000|2022-03-09 08:50:00|7406.5|7386.5|7407.7|7395.7|7408.5|7396.5|7399.5|7385.5|22
1646816100000|2022-03-09 08:55:00|7405.7|7393.7|7415.2|7399.2|7418.4|7405.9|7401.2|7388.7|15
1646816400000|2022-03-09 09:00:00|7415.4|7399.4|7412.1|7400.1|7419.1|7407.1|7407.6|7395.4|24
1646816700000|2022-03-09 09:05:00|7413.9|7401.9|7437.8|7425.8|7443.9|7428.4|7413.6|7401.6|18
1646817000000|2022-03-09 09:10:00|7438.1|7426.1|7447.5|7427.5|7447.5|7429.8|7435.8|7415.8|32
1646817300000|2022-03-09 09:15:00|7448|7436|7477.2|7461.2|7477.2|7462.5|7444.8|7432.8|207
1646817600000|2022-03-09 09:20:00|7477|7461|7455|7443|7480|7465.5|7446|7431.5|91
1646817900000|2022-03-09 09:25:00|7456.2|7440.2|7445.4|7425.4|7470.4|7456.9|7444.4|7424.4|43
1646818200000|2022-03-09 09:30:00|7446.4|7426.4|7448.6|7432.6|7459.9|7446.6|7434.4|7418.4|8
1646818500000|2022-03-09 09:35:00|7449.1|7433.1|7426|7406|7449.1|7433.8|7425.2|7405.2|29
1646818800000|2022-03-09 09:40:00|7424.7|7404.7|7409|7389|7427.2|7407.2|7350.5|7338.3|76
1646819100000|2022-03-09 09:45:00|7409.5|7389.5|7388.1|7368.1|7417.7|7397.7|7378.4|7358.4|21
1646819400000|2022-03-09 09:50:00|7391.1|7371.1|7390.1|7370.1|7396.1|7376.1|7356.1|7343.1|48
1646819700000|2022-03-09 09:55:00|7390.3|7370.3|7328|7308|7390.3|7370.3|7319.7|7299.7|50
1646879400000|2022-03-10 02:30:00|7063.4|7051.4|7075.7|7055.7|7133.2|7113.2|7021.8|7001.9|36
1646879700000|2022-03-10 02:35:00|7075.2|7055.2|7109.9|7089.9|7109.9|7096.1|7071.5|7051.5|35
1646880000000|2022-03-10 02:40:00|7108.4|7092.4|7146.7|7130.7|7154|7142|7107.1|7087.6|60
1646880300000|2022-03-10 02:45:00|7147.2|7131.2|7145.1|7125.1|7152|7138.4|7125.2|7105.5|47
1646880600000|2022-03-10 02:50:00|7145.8|7125.8|7203.4|7191.4|7206.6|7191.4|7145.8|7125.8|36
1646880900000|2022-03-10 02:55:00|7203.1|7191.1|7194.2|7174.2|7212.5|7199.8|7175.4|7163.4|45
1646881200000|2022-03-10 03:00:00|7194.7|7174.7|7211.9|7191.9|7214|7195.2|7183.2|7165.2|57
1646881500000|2022-03-10 03:05:00|7211.4|7191.4|7220.6|7208.6|7224.2|7211.6|7203.7|7188.9|30
1646881800000|2022-03-10 03:10:00|7222.2|7210.2|7262.3|7242.3|7262.3|7242.3|7219.9|7207.9|35
1646882100000|2022-03-10 03:15:00|7262.5|7242.5|7299.1|7287.1|7300.1|7288.1|7261|7241|157
1646882400000|2022-03-10 03:20:00|7298.8|7286.8|7304.9|7292.9|7318.1|7302.9|7298.8|7284.2|37
1646882700000|2022-03-10 03:25:00|7307.6|7291.6|7275|7263|7307.9|7291.6|7270.4|7258.4|154
1646883000000|2022-03-10 03:30:00|7273.5|7261.5|7300.5|7280.5|7306.5|7291.1|7272.7|7258.6|18
1646883300000|2022-03-10 03:35:00|7300.2|7280.2|7286|7274|7300.2|7280.2|7284.5|7267.9|5
1646883600000|2022-03-10 03:40:00|7285.8|7273.8|7287.7|7275.7|7294.1|7280.1|7278.1|7262.1|9
1646883900000|2022-03-10 03:45:00|7288.9|7272.9|7287.8|7267.8|7291|7277.4|7279.8|7263.8|7
1646884200000|2022-03-10 03:50:00|7289|7269|7290.7|7278.7|7295.9|7283.9|7287.4|7267.4|23
1646884500000|2022-03-10 03:55:00|7291.2|7279.2|7289.9|7273.9|7293|7281|7287.2|7270.1|10
1646884800000|2022-03-10 04:00:00|7290.4|7274.4|7283.9|7271.9|7290.4|7274.7|7283.9|7271.1|2
1646885100000|2022-03-10 04:05:00|7283.2|7271.2|7289.5|7277.5|7294.1|7280.6|7283.1|7271.1|16
1646885400000|2022-03-10 04:10:00|7289.3|7277.3|7292.7|7280.7|7295.8|7283.8|7289|7274.5|12
1646885700000|2022-03-10 04:15:00|7291.9|7279.9|7289.2|7277.2|7293|7281|7289.2|7277.2|7
1646886000000|2022-03-10 04:20:00|7289.4|7277.4|7289.8|7277.8|7293.7|7281.7|7288.9|7276.9|49
1646886300000|2022-03-10 04:25:00|7289.9|7277.9|7291.5|7271.5|7292.5|7279.4|7288.6|7269.9|9
1646893800000|2022-03-10 06:30:00|7189.1|7169.1|7269.2|7249.2|7272.1|7254.3|7171.6|7154.7|9
1646894100000|2022-03-10 06:35:00|7269|7249|7265.6|7245.6|7270.3|7256.7|7244.1|7224.1|1
1646894400000|2022-03-10 06:40:00|7264.8|7244.8|7258.6|7238.6|7264.8|7244.8|7247.6|7235.6|6
1646894700000|2022-03-10 06:45:00|7258.1|7238.1|7271.5|7251.5|7277.6|7257.6|7251.6|7237|9
1646895000000|2022-03-10 06:50:00|7272|7252|7271|7251|7279.5|7264.9|7261.8|7241.8|0
1646895300000|2022-03-10 06:55:00|7269.2|7253.2|7224.2|7204.2|7270.5|7257.4|7212.6|7192.6|16
1646895600000|2022-03-10 07:00:00|7224|7204|7276|7256|7283.7|7266.9|7218.1|7198.1|14
1646895900000|2022-03-10 07:05:00|7276.2|7256.2|7259.7|7239.7|7276.7|7256.7|7253.8|7233.8|6
1646896200000|2022-03-10 07:10:00|7259.2|7239.2|7261.7|7241.7|7267.1|7250.3|7252.3|7232.3|5
1646896500000|2022-03-10 07:15:00|7262|7242|7272.2|7252.2|7272.5|7252.5|7252.7|7232.7|4
1646896800000|2022-03-10 07:20:00|7271.3|7251.3|7240|7228|7291|7276.2|7240|7228|13
1646897100000|2022-03-10 07:25:00|7241.3|7229.3|7277.2|7261.2|7277.4|7265.1|7239.3|7226.3|4
1646897400000|2022-03-10 07:30:00|7277|7261|7284.4|7268.4|7288.1|7274|7275.6|7255.6|0
1646897700000|2022-03-10 07:35:00|7284.2|7268.2|7299.4|7287.4|7302.9|7288.9|7279.9|7259.9|5
1646898000000|2022-03-10 07:40:00|7300.3|7288.3|7292.4|7272.4|7301.1|7288.3|7283.4|7263.4|0
1646898300000|2022-03-10 07:45:00|7293.3|7273.3|7317.9|7305.9|7325.8|7308|7292.1|7272.1|13
1646898600000|2022-03-10 07:50:00|7316.8|7300.8|7337.9|7317.9|7344|7330|7316.1|7299.2|29
1646898900000|2022-03-10 07:55:00|7337.1|7317.1|7337|7325|7341.7|7325|7334.2|7314.2|3
1646899200000|2022-03-10 08:00:00|7337.5|7325.5|7330|7318|7347|7331|7327.8|7311.8|12
1646899500000|2022-03-10 08:05:00|7329.4|7317.4|7334.7|7322.7|7334.9|7322.9|7311.3|7291.3|10
1646899800000|2022-03-10 08:10:00|7334.9|7322.9|7303|7283|7335|7322.9|7283.8|7263.8|3
1646900100000|2022-03-10 08:15:00|7304|7284|7324.8|7312.8|7325.4|7313.4|7304|7284|9
1646900400000|2022-03-10 08:20:00|7324.3|7312.3|7321.6|7301.6|7328.3|7314.1|7312.5|7296.7|11
1646900700000|2022-03-10 08:25:00|7322.1|7302.1|7308.8|7288.8|7323.4|7307.2|7304.1|7284.1|0
1646901000000|2022-03-10 08:30:00|7310|7290|7287|7267|7314.6|7294.6|7277.8|7257.8|6
1646901300000|2022-03-10 08:35:00|7287.2|7267.2|7319.4|7307.4|7320.4|7307.4|7287.2|7267.2|7
1646901600000|2022-03-10 08:40:00|7319.9|7307.9|7329.8|7309.8|7333|7319.9|7314.2|7294.2|15
1646901900000|2022-03-10 08:45:00|7330.3|7310.3|7339.8|7319.8|7346|7329.2|7322.1|7302.1|35
1646902200000|2022-03-10 08:50:00|7339.7|7319.7|7329|7309|7339.7|7319.7|7319.8|7303.8|0
1646902500000|2022-03-10 08:55:00|7328.8|7308.8|7301.7|7281.7|7328.8|7310|7294.5|7274.5|6
1646902800000|2022-03-10 09:00:00|7301.1|7281.1|7300|7288|7301.4|7289.2|7289.8|7273.5|64
1646903100000|2022-03-10 09:05:00|7299.5|7287.5|7295.7|7279.7|7302.3|7289|7283.8|7270.7|41
1646903400000|2022-03-10 09:10:00|7295.9|7279.9|7276.5|7264.5|7295.9|7283.2|7276.5|7261.1|23
1646903700000|2022-03-10 09:15:00|7275.7|7263.7|7296.1|7284.1|7296.8|7284.1|7273.7|7261.4|33
1646904000000|2022-03-10 09:20:00|7295.5|7283.5|7335.6|7315.6|7339.4|7326.9|7295.5|7283.5|49
1646904300000|2022-03-10 09:25:00|7335.3|7315.3|7348.2|7332.2|7350.7|7338.7|7334.7|7314.8|28
1646904600000|2022-03-10 09:30:00|7346.6|7330.6|7327.1|7315.1|7346.9|7330.6|7327.1|7314.7|25
1646904900000|2022-03-10 09:35:00|7326.5|7314.5|7328.4|7312.4|7332.8|7318.9|7325.4|7310.9|36
1646905200000|2022-03-10 09:40:00|7327.5|7315.5|7322.8|7310.8|7329.8|7317.8|7322|7310|28
1646905500000|2022-03-10 09:45:00|7322.3|7310.3|7320.9|7308.9|7324.1|7312.1|7318.2|7306.2|19
1646905800000|2022-03-10 09:50:00|7320.6|7308.6|7293|7281|7320.6|7308.6|7280.2|7266.4|29
1646906100000|2022-03-10 09:55:00|7292.5|7280.5|7269.9|7249.9|7297.8|7283.8|7269.2|7249.2|103
1646965800000|2022-03-11 02:30:00|7190.3|7170.3|7173.9|7153.9|7194.6|7174.6|7140.6|7120.6|7
1646966100000|2022-03-11 02:35:00|7174.1|7154.1|7135.7|7123.7|7174.1|7154.1|7126.5|7106.5|17
1646966400000|2022-03-11 02:40:00|7135.1|7123.1|7146.4|7126.4|7146.7|7126.7|7122.7|7108.9|39
1646966700000|2022-03-11 02:45:00|7146.2|7126.2|7153.4|7133.4|7166.2|7146.2|7140.9|7120.9|12
1646967000000|2022-03-11 02:50:00|7152.7|7136.7|7144.6|7132.6|7155.9|7141.4|7143.7|7130.1|5
1646967300000|2022-03-11 02:55:00|7146.6|7130.6|7144.2|7132.2|7150.8|7137.6|7142.4|7130.4|17
1646967600000|2022-03-11 03:00:00|7143.7|7131.7|7151|7139|7158|7143.7|7132.8|7116.8|12
1646967900000|2022-03-11 03:05:00|7152.8|7136.8|7137.5|7121.5|7152.8|7137.8|7134|7121.2|16
1646968200000|2022-03-11 03:10:00|7136|7124|7106.4|7090.4|7139|7124.4|7097.7|7084.2|8
1646968500000|2022-03-11 03:15:00|7104.9|7092.9|7117.4|7097.4|7124|7108|7104.9|7090.4|18
1646968800000|2022-03-11 03:20:00|7118.5|7098.5|7021.4|7005.4|7120.5|7100.5|7010.2|6990.2|29
1646969100000|2022-03-11 03:25:00|7021.6|7005.6|7033.7|7021.7|7049.8|7032.1|6998.1|6978.1|33
1646969400000|2022-03-11 03:30:00|7033.5|7021.5|7009.3|6997.3|7033.5|7021.5|7008|6993.4|29
1646969700000|2022-03-11 03:35:00|7008.7|6996.7|7015.2|7003.2|7019.1|7007.1|7005.8|6989.3|18
1646970000000|2022-03-11 03:40:00|7015.5|7003.5|6995.1|6979.1|7017.8|7005.8|6983.4|6968.5|13
1646970300000|2022-03-11 03:45:00|6995.9|6979.9|6995.9|6975.9|6996.7|6981.9|6990.9|6972.5|4
1646970600000|2022-03-11 03:50:00|6996.3|6976.3|6996.8|6984.8|6996.8|6984.8|6984.5|6971.1|5
1646970900000|2022-03-11 03:55:00|6997|6985|7026.6|7006.6|7029.9|7017.9|6997|6985|30
1646971200000|2022-03-11 04:00:00|7026.1|7006.1|7042.8|7030.8|7074.5|7062|7024.1|7004.1|14
1646971500000|2022-03-11 04:05:00|7040.6|7028.6|7037.8|7021.8|7053.2|7037.2|7034.7|7021.2|5
1646971800000|2022-03-11 04:10:00|7037.2|7025.2|7023|7011|7048.6|7028.6|7009.3|6989.3|10
1646972100000|2022-03-11 04:15:00|7019.6|7007.6|7042.4|7026.4|7049.6|7032.6|7019.6|7007.6|16
1646972400000|2022-03-11 04:20:00|7041.5|7025.5|7032.5|7020.5|7041.5|7028.4|7030.8|7018.8|14
1646972700000|2022-03-11 04:25:00|7032.2|7020.2|7026.2|7006.2|7032.2|7020.2|7023.2|7005.9|18
1646980200000|2022-03-11 06:30:00|7083.3|7067.3|7088.9|7068.9|7096.1|7077|7066.7|7054.7|48
1646980500000|2022-03-11 06:35:00|7087.7|7067.7|7034.6|7018.6|7089.3|7069.4|7032|7016.4|20
1646980800000|2022-03-11 06:40:00|7032.1|7020.1|7000.9|6980.9|7037|7021.2|7000.9|6980.9|11
1646981100000|2022-03-11 06:45:00|7000.4|6980.4|7002.5|6982.5|7022.6|7006.6|6996.5|6976.5|2
1646981400000|2022-03-11 06:50:00|7002.8|6982.8|7025.3|7005.3|7025.3|7010.6|6998|6978|2
1646981700000|2022-03-11 06:55:00|7024.8|7004.8|7010|6990|7034.3|7014.3|7009.4|6989.4|1
1646982000000|2022-03-11 07:00:00|7010.4|6990.4|7042.7|7022.7|7045.2|7027.2|7010.4|6990.4|5
1646982300000|2022-03-11 07:05:00|7042.4|7022.4|7021.8|7005.8|7043.3|7025.3|7013|6996.3|0
1646982600000|2022-03-11 07:10:00|7021.3|7005.3|7034.2|7014.2|7053.4|7038.9|7020.5|7003.6|62
1646982900000|2022-03-11 07:15:00|7033.7|7013.7|7031.6|7019.6|7038.6|7025.3|7027.6|7013.7|150
1646983200000|2022-03-11 07:20:00|7031.8|7019.8|7030.5|7010.5|7039.4|7021.8|7027.8|7007.8|4
1646983500000|2022-03-11 07:25:00|7030.4|7010.4|7011.8|6999.8|7030.9|7010.9|7011|6999|2
1646983800000|2022-03-11 07:30:00|7013.1|7001.1|6994.5|6974.5|7026.7|7006.7|6992.1|6972.1|17
1646984100000|2022-03-11 07:35:00|6994.8|6974.8|7000.2|6980.2|7002.6|6984|6991.4|6971.4|0
1646984400000|2022-03-11 07:40:00|7000.4|6980.4|6994.2|6974.2|7000.4|6983.9|6990.1|6971.3|0
1646984700000|2022-03-11 07:45:00|6994.4|6974.4|7014.6|6994.6|7023.8|7003.8|6985.3|6971.4|5
1646985000000|2022-03-11 07:50:00|7014.4|6994.4|7001.2|6981.2|7015.6|6995.6|6999.1|6979.1|0
1646985300000|2022-03-11 07:55:00|7000.6|6980.6|7001.1|6981.1|7002.2|6982.2|6994.2|6976.7|0
1646985600000|2022-03-11 08:00:00|7000.9|6980.9|7007.2|6987.2|7010.3|6990.3|6989|6976.6|1
1646985900000|2022-03-11 08:05:00|7007.4|6987.4|7013.2|6993.2|7017.4|7003.4|7006.5|6987.4|20
1646986200000|2022-03-11 08:10:00|7012.8|6992.8|7002.9|6982.9|7018.8|7004.6|7002.9|6982.9|13
1646986500000|2022-03-11 08:15:00|7002.6|6982.6|6993.5|6977.5|7003.3|6983.3|6988.1|6975.6|8
1646986800000|2022-03-11 08:20:00|6989.4|6977.4|6942.5|6922.5|6997|6978.2|6941.6|6922.2|39
1646987100000|2022-03-11 08:25:00|6943|6923|6952.4|6932.4|6961.7|6941.7|6942|6923|1
1646987400000|2022-03-11 08:30:00|6951.5|6931.5|6952.2|6932.2|6952.2|6933.9|6944.8|6924.8|13
1646987700000|2022-03-11 08:35:00|6951.7|6931.7|6984.4|6972.4|6987.5|6975.5|6951.7|6931.7|21
1646988000000|2022-03-11 08:40:00|6985.8|6969.8|6994.5|6974.5|7009.8|6997.8|6983|6964|19
1646988300000|2022-03-11 08:45:00|6994.7|6974.7|6989|6969|6995.6|6975.6|6988.2|6968.2|0
1646988600000|2022-03-11 08:50:00|6989.5|6969.5|6996.3|6980.3|6998.8|6986.8|6989.5|6969.5|6
1646988900000|2022-03-11 08:55:00|6996.5|6980.5|6993.6|6973.6|6999.2|6984.9|6990.1|6970.5|27
1646989200000|2022-03-11 09:00:00|6993.3|6973.3|6991.7|6971.7|6998.7|6978.7|6990.9|6970.9|3
1646989500000|2022-03-11 09:05:00|6991.4|6971.4|6987.6|6967.6|6992.7|6972.7|6979.2|6959.2|0
1646989800000|2022-03-11 09:10:00|6987.2|6967.2|6976|6960|6987.2|6967.2|6972.7|6955.3|14
1646990100000|2022-03-11 09:15:00|6975.7|6959.7|6959.5|6947.5|6976.3|6962.6|6959.2|6947.2|6
1646990400000|2022-03-11 09:20:00|6959.2|6947.2|6962.6|6942.6|6978.5|6959.4|6957.6|6941.6|17
1646990700000|2022-03-11 09:25:00|6962.5|6942.5|6957|6941|6968|6950.7|6955.9|6939.9|2
1646991000000|2022-03-11 09:30:00|6957.3|6941.3|6952.9|6940.9|6960.8|6947.6|6951.8|6939.8|0
1646991300000|2022-03-11 09:35:00|6952.3|6940.3|6962.4|6950.4|6962.9|6950.9|6948.7|6936.7|18
1646991600000|2022-03-11 09:40:00|6962.6|6950.6|6965|6953|6967.1|6954.6|6960.4|6942.1|19
1646991900000|2022-03-11 09:45:00|6965.5|6953.5|6967.3|6955.3|6971.1|6957.1|6964.1|6952.1|16
1646992200000|2022-03-11 09:50:00|6967.6|6955.6|6970|6958|6971.6|6959.6|6966.2|6954.2|20
1646992500000|2022-03-11 09:55:00|6970.3|6958.3|6976.1|6956.1|6979|6967|6968.6|6954.8|77
1647225000000|2022-03-14 02:30:00|6694|6674|6671|6651|6746.4|6726.4|6647.8|6629.5|50
1647225300000|2022-03-14 02:35:00|6670.8|6650.8|6648.7|6636.7|6673.6|6654.8|6642.9|6630.9|41
1647225600000|2022-03-14 02:40:00|6644.5|6632.5|6633|6621|6650.6|6638.6|6633|6621|60
1647225900000|2022-03-14 02:45:00|6632.6|6620.6|6569.1|6557.1|6632.6|6620.6|6532.1|6517.3|163
1647226200000|2022-03-14 02:50:00|6565.8|6553.8|6569.8|6549.8|6578|6560.2|6554.8|6538.8|89
1647226500000|2022-03-14 02:55:00|6569.5|6549.5|6514.1|6502.1|6569.5|6549.5|6514.1|6501.7|208
1647226800000|2022-03-14 03:00:00|6517.1|6505.1|6489.5|6473.5|6518.4|6506.4|6487.5|6470.4|227
1647227100000|2022-03-14 03:05:00|6488.2|6472.2|6454.7|6438.7|6495.4|6479.7|6451.7|6438.5|2
1647227400000|2022-03-14 03:10:00|6455|6439|6401.3|6389.3|6455|6439|6401.3|6389.3|165
1647227700000|2022-03-14 03:15:00|6401.1|6389.1|6421.1|6401.1|6424.9|6404.9|6399.9|6383.9|85
1647228000000|2022-03-14 03:20:00|6423.6|6403.6|6389.3|6377.3|6423.6|6403.6|6388.9|6375.4|14
1647228300000|2022-03-14 03:25:00|6389.8|6377.8|6383.9|6363.9|6412.7|6393|6375.8|6362.8|53
1647228600000|2022-03-14 03:30:00|6383.4|6363.4|6317.9|6297.9|6383.4|6363.4|6276.4|6256.4|77
1647228900000|2022-03-14 03:35:00|6318.9|6298.9|6255.9|6235.9|6321.8|6301.8|6248.9|6228.9|37
1647229200000|2022-03-14 03:40:00|6254.9|6234.9|6272.1|6252.1|6292.9|6272.9|6253.9|6233.9|17
1647229500000|2022-03-14 03:45:00|6268.2|6248.2|6305.6|6285.6|6310.5|6293.5|6268.2|6248.2|64
1647229800000|2022-03-14 03:50:00|6305.3|6285.3|6336.8|6316.8|6343.4|6323.4|6277.1|6257.1|33
1647230100000|2022-03-14 03:55:00|6337.7|6317.7|6380.9|6360.9|6391.9|6371.9|6320.7|6308.7|42
1647230400000|2022-03-14 04:00:00|6380.4|6360.4|6362.6|6342.6|6385.5|6365.5|6361.6|6342.6|24
1647230700000|2022-03-14 04:05:00|6359.1|6339.1|6375.7|6355.7|6375.7|6355.7|6347.1|6334.1|30
1647231000000|2022-03-14 04:10:00|6374.7|6354.7|6353.1|6333.1|6374.7|6354.7|6343.9|6323.9|32
1647231300000|2022-03-14 04:15:00|6356.4|6336.4|6374.5|6354.5|6374.5|6354.5|6355.1|6335.1|1
1647231600000|2022-03-14 04:20:00|6372.2|6352.2|6369.7|6349.7|6376.7|6359.2|6368.7|6348.7|4
1647231900000|2022-03-14 04:25:00|6370|6350|6371.4|6355.4|6378|6361|6368.7|6348.7|13
1647239400000|2022-03-14 06:30:00|6354.9|6342.9|6335.7|6319.7|6358.5|6346.5|6330.9|6313.6|28
1647239700000|2022-03-14 06:35:00|6336.7|6320.7|6343.7|6331.7|6347.3|6335.3|6336.2|6320.7|38
1647240000000|2022-03-14 06:40:00|6344|6332|6390|6370|6390|6372.8|6342.5|6327.9|95
1647240300000|2022-03-14 06:45:00|6386.2|6366.2|6434.3|6418.3|6434.3|6418.3|6377.4|6364.5|14
1647240600000|2022-03-14 06:50:00|6433.8|6417.8|6427.9|6411.9|6452.1|6437.7|6422.8|6408.5|42
1647240900000|2022-03-14 06:55:00|6426.8|6414.8|6379.2|6363.2|6428.4|6415.6|6372.2|6360.2|92
1647241200000|2022-03-14 07:00:00|6379.9|6363.9|6370.2|6350.2|6379.9|6366|6367.3|6349.8|53
1647241500000|2022-03-14 07:05:00|6370.5|6350.5|6379.2|6367.2|6379.3|6367.3|6361.5|6348|16
1647241800000|2022-03-14 07:10:00|6377.5|6365.5|6433.4|6413.4|6433.9|6417.9|6377|6365|35
1647242100000|2022-03-14 07:15:00|6433.1|6413.1|6386.4|6374.4|6433.1|6415.2|6385.9|6371|92
1647242400000|2022-03-14 07:20:00|6387.1|6375.1|6378.5|6366.5|6388.3|6376.3|6378.5|6366.5|133
1647242700000|2022-03-14 07:25:00|6379.1|6367.1|6403.4|6387.4|6407.3|6390.4|6379.1|6367.1|6
1647243000000|2022-03-14 07:30:00|6403.1|6387.1|6410.7|6390.7|6413.9|6399.7|6392.7|6373|5
1647243300000|2022-03-14 07:35:00|6411.7|6391.7|6422.5|6402.5|6432|6412|6401.4|6381.4|2
1647243600000|2022-03-14 07:40:00|6421.5|6401.5|6419.1|6399.1|6426.1|6406.1|6414.2|6397.5|0
1647243900000|2022-03-14 07:45:00|6418.5|6398.5|6433.2|6413.2|6441.7|6421.7|6413.5|6396|16
1647244200000|2022-03-14 07:50:00|6433.3|6413.3|6410.8|6394.8|6440|6420|6409.4|6393.4|13
1647244500000|2022-03-14 07:55:00|6413.8|6393.8|6406.5|6394.5|6414.7|6395.8|6402.2|6390.2|19
1647244800000|2022-03-14 08:00:00|6406.8|6394.8|6397.8|6377.8|6409.2|6397.2|6393.9|6376.4|68
1647245100000|2022-03-14 08:05:00|6395.6|6379.6|6414.4|6398.4|6415.9|6401.6|6395.6|6379.6|9
1647245400000|2022-03-14 08:10:00|6414.9|6398.9|6422.4|6402.4|6422.4|6405.1|6408.5|6392.7|10
1647245700000|2022-03-14 08:15:00|6421.9|6401.9|6411.6|6391.6|6425.2|6412.4|6409.6|6389.6|3
1647246000000|2022-03-14 08:20:00|6411.3|6391.3|6408.9|6388.9|6419.2|6399.2|6404.5|6388.9|2
1647246300000|2022-03-14 08:25:00|6409.2|6389.2|6391.6|6379.6|6409.2|6389.2|6390.6|6378.6|9
1647246600000|2022-03-14 08:30:00|6391.4|6379.4|6394|6378|6401.3|6384.3|6385.6|6373.6|20
1647246900000|2022-03-14 08:35:00|6394.6|6378.6|6398.7|6386.7|6410|6390|6391.3|6378.6|9
1647247200000|2022-03-14 08:40:00|6399.1|6387.1|6394.1|6374.1|6422.6|6405.1|6388.2|6372.3|13
1647247500000|2022-03-14 08:45:00|6396.7|6376.7|6404.6|6384.6|6412.1|6392.2|6396.1|6376.7|13
1647247800000|2022-03-14 08:50:00|6404.3|6384.3|6419|6403|6421.5|6407|6401.8|6381.8|2
1647248100000|2022-03-14 08:55:00|6419.6|6403.6|6421.6|6409.6|6424.3|6409.7|6407|6387|5
1647248400000|2022-03-14 09:00:00|6422.7|6406.7|6427.4|6411.4|6428.5|6415|6421.3|6402.9|6
1647248700000|2022-03-14 09:05:00|6426.6|6414.6|6416.8|6396.8|6431.1|6417.9|6398.2|6386.2|3
1647249000000|2022-03-14 09:10:00|6415.8|6395.8|6418.6|6398.6|6426.9|6408.9|6414.1|6394.1|0
1647249300000|2022-03-14 09:15:00|6416|6396|6420.3|6404.3|6423.6|6411.6|6404.1|6384.1|3
1647249600000|2022-03-14 09:20:00|6418.8|6406.8|6440.8|6420.8|6440.8|6420.9|6418.8|6406|19
1647249900000|2022-03-14 09:25:00|6448.8|6432.8|6486.2|6466.2|6487.7|6467.7|6448.1|6432.1|35
1647250200000|2022-03-14 09:30:00|6486.7|6466.7|6505.5|6493.5|6511.7|6496.5|6483.1|6465|21
1647250500000|2022-03-14 09:35:00|6507.2|6491.2|6520.1|6504.1|6520.8|6504.1|6474.8|6454.8|21
1647250800000|2022-03-14 09:40:00|6520.5|6500.5|6513.7|6493.7|6520.8|6503|6508.7|6492.8|2
1647251100000|2022-03-14 09:45:00|6511.9|6495.9|6529.2|6513.2|6530.7|6515|6507.9|6494.4|13
1647251400000|2022-03-14 09:50:00|6529.7|6513.7|6557.7|6545.7|6557.7|6545.7|6527.2|6510.3|116
1647251700000|2022-03-14 09:55:00|6558.7|6546.7|6525.1|6505.1|6576.7|6558.2|6525.1|6505.1|133
1647311400000|2022-03-15 02:30:00|6357.1|6337.1|6378.9|6362.9|6420.3|6400.3|6356.3|6336.3|11
1647311700000|2022-03-15 02:35:00|6379|6363|6341.3|6325.3|6379|6363|6309.2|6291.4|69
1647312000000|2022-03-15 02:40:00|6341.6|6325.6|6347.6|6327.6|6370.6|6355|6326.7|6310.1|32
1647312300000|2022-03-15 02:45:00|6344.8|6328.8|6336.7|6324.7|6349.8|6331.3|6333.7|6321.7|42
1647312600000|2022-03-15 02:50:00|6336.2|6324.2|6341.9|6325.9|6344.5|6327.4|6330.5|6315.8|57
1647312900000|2022-03-15 02:55:00|6342.1|6326.1|6331.1|6319.1|6342.1|6328.9|6330.6|6316.6|15
1647313200000|2022-03-15 03:00:00|6331.2|6319.2|6335.7|6315.7|6336.8|6319.7|6316|6304|64
1647313500000|2022-03-15 03:05:00|6335.8|6315.8|6325.9|6309.9|6337.2|6317.2|6316.7|6303.9|4
1647313800000|2022-03-15 03:10:00|6325.7|6309.7|6309.4|6289.4|6327.7|6310|6295.2|6283.2|123
1647314100000|2022-03-15 03:15:00|6309.3|6289.3|6336.4|6316.4|6340.5|6328.5|6297.5|6277.5|1
1647314400000|2022-03-15 03:20:00|6335.2|6315.2|6351.7|6331.7|6356.3|6341.3|6333.2|6313.2|8
1647314700000|2022-03-15 03:25:00|6351.9|6331.9|6336.3|6316.3|6352.1|6332.1|6327.7|6315.1|16
1647315000000|2022-03-15 03:30:00|6329|6317|6312.8|6300.8|6338.2|6320.3|6312.1|6300.1|30
1647315300000|2022-03-15 03:35:00|6312.6|6300.6|6303.4|6287.4|6319|6300.6|6219.4|6199.4|66
1647315600000|2022-03-15 03:40:00|6303.6|6287.6|6267.3|6255.3|6307.9|6290.7|6266.3|6251.6|43
1647315900000|2022-03-15 03:45:00|6268.4|6252.4|6286.4|6266.4|6286.4|6266.4|6266.9|6252.4|18
1647316200000|2022-03-15 03:50:00|6285.7|6265.7|6401|6381|6403.7|6383.7|6285.7|6265.7|83
1647316500000|2022-03-15 03:55:00|6400.5|6380.5|6415.8|6395.8|6433.8|6413.9|6386.3|6374.3|27
1647316800000|2022-03-15 04:00:00|6414.8|6394.8|6386.2|6370.2|6414.8|6394.8|6386.2|6368.9|9
1647317100000|2022-03-15 04:05:00|6384.7|6368.7|6370.1|6350.1|6393.7|6375.7|6369.9|6349.9|12
1647317400000|2022-03-15 04:10:00|6370.4|6350.4|6350.3|6330.3|6374|6356|6347.6|6327.6|8
1647317700000|2022-03-15 04:15:00|6350|6330|6339.2|6323.2|6351.1|6333.9|6331.4|6315.3|14
1647318000000|2022-03-15 04:20:00|6342|6322|6349.3|6329.3|6356.4|6339.2|6336.3|6320.9|10
1647318300000|2022-03-15 04:25:00|6349.2|6329.2|6348.1|6328.1|6355.2|6337.6|6343.9|6324.9|22
1647325800000|2022-03-15 06:30:00|6240.5|6224.5|6264.1|6252.1|6288.8|6270.6|6237.1|6221.4|23
1647326100000|2022-03-15 06:35:00|6260.7|6248.7|6241.2|6225.2|6260.7|6248.7|6236.3|6223|16
1647326400000|2022-03-15 06:40:00|6241.5|6225.5|6240.7|6220.7|6270.4|6250.4|6239.1|6219.1|20
1647326700000|2022-03-15 06:45:00|6240.4|6220.4|6245.2|6225.2|6245.5|6231.5|6237.9|6217.9|7
1647327000000|2022-03-15 06:50:00|6244.6|6224.6|6258.6|6246.6|6263.9|6246.6|6244.3|6224.3|4
1647327300000|2022-03-15 06:55:00|6258.2|6246.2|6225.8|6205.8|6263.9|6251.9|6218.7|6198.7|37
1647327600000|2022-03-15 07:00:00|6223.4|6203.4|6228.4|6208.4|6228.4|6208.4|6223.4|6203.4|1
1647327900000|2022-03-15 07:05:00|6228.7|6208.7|6265.8|6245.8|6270|6250|6228.5|6208.5|5
1647328200000|2022-03-15 07:10:00|6265.7|6245.7|6292.2|6272.2|6298.6|6278.6|6264.7|6244.7|19
1647328500000|2022-03-15 07:15:00|6291.7|6271.7|6248.7|6236.7|6291.7|6271.7|6247.2|6235.2|15
1647328800000|2022-03-15 07:20:00|6248.9|6236.9|6271.7|6251.7|6282.3|6262.3|6248.7|6236.7|12
1647329100000|2022-03-15 07:25:00|6271.2|6251.2|6258.7|6246.7|6276.1|6262.7|6253.9|6237.1|14
1647329400000|2022-03-15 07:30:00|6257|6245|6255.8|6239.8|6257.8|6245.5|6244.1|6229.6|34
1647329700000|2022-03-15 07:35:00|6252|6240|6256.8|6244.8|6266.1|6252.4|6244.5|6229.4|20
1647330000000|2022-03-15 07:40:00|6262|6242|6251.9|6231.9|6264.9|6244.9|6245.3|6230.5|11
1647330300000|2022-03-15 07:45:00|6252.1|6232.1|6243.8|6227.8|6252.7|6234.1|6233.3|6220.5|10
1647330600000|2022-03-15 07:50:00|6240.8|6228.8|6218.7|6206.7|6242.9|6229.2|6218.1|6205.1|36
1647330900000|2022-03-15 07:55:00|6219.1|6203.1|6228.6|6216.6|6233.9|6220.1|6215.1|6201.6|17
1647331200000|2022-03-15 08:00:00|6229.3|6217.3|6262.2|6246.2|6274.8|6256.9|6229.3|6217.3|12
1647331500000|2022-03-15 08:05:00|6262.3|6242.3|6260.3|6240.3|6263.1|6247.6|6236.4|6221.8|14
1647331800000|2022-03-15 08:10:00|6260.2|6240.2|6257.1|6241.1|6266.6|6246.6|6247.4|6233.4|9
1647332100000|2022-03-15 08:15:00|6257.2|6241.2|6249.8|6237.8|6261.5|6243.7|6247.6|6233.3|8
1647332400000|2022-03-15 08:20:00|6249.6|6237.6|6249.4|6237.4|6259.2|6245.2|6249.1|6235.3|13
1647332700000|2022-03-15 08:25:00|6248.8|6236.8|6244.3|6232.3|6249.5|6237.5|6239.2|6227.2|20
1647333000000|2022-03-15 08:30:00|6244.1|6232.1|6239.2|6227.2|6245|6233|6236|6224|57
1647333300000|2022-03-15 08:35:00|6240|6228|6209.9|6197.9|6245.8|6233.8|6209.9|6197.9|58
1647333600000|2022-03-15 08:40:00|6206.5|6194.5|6202.1|6186.1|6217.6|6201.8|6184|6170|35
1647333900000|2022-03-15 08:45:00|6196.9|6184.9|6210.5|6190.5|6218.3|6201.5|6194.7|6181.6|19
1647334200000|2022-03-15 08:50:00|6210.2|6190.2|6283.7|6263.7|6314.5|6294.5|6209.3|6189.3|61
1647334500000|2022-03-15 08:55:00|6281|6261|6299.3|6283.3|6304.2|6288.2|6275.6|6256.3|2
1647334800000|2022-03-15 09:00:00|6301|6285|6280|6260|6301|6285|6269.9|6253.4|1
1647335100000|2022-03-15 09:05:00|6280.5|6260.5|6294.1|6274.1|6306.1|6286.1|6279|6259|9
1647335400000|2022-03-15 09:10:00|6290.8|6270.8|6286.1|6270.1|6290.8|6276.9|6282.3|6264.2|5
1647335700000|2022-03-15 09:15:00|6286.8|6270.8|6281.1|6269.1|6287.1|6274.2|6280.6|6263.8|7
1647336000000|2022-03-15 09:20:00|6280.8|6268.8|6286.3|6266.3|6289.8|6269.8|6275.6|6255.7|8
1647336300000|2022-03-15 09:25:00|6289.8|6269.8|6305.6|6285.6|6314.6|6294.6|6289.8|6269.8|1
1647336600000|2022-03-15 09:30:00|6304.5|6284.5|6315.1|6303.1|6315.7|6303.1|6295.5|6275.5|8
1647336900000|2022-03-15 09:35:00|6317.8|6305.8|6328.6|6312.6|6328.6|6312.6|6317.5|6303|12
1647337200000|2022-03-15 09:40:00|6329.3|6313.3|6410.9|6390.9|6415.8|6395.8|6312.5|6292.5|5
1647337500000|2022-03-15 09:45:00|6410.6|6390.6|6413.7|6397.7|6413.7|6399|6393.4|6373.4|6
1647337800000|2022-03-15 09:50:00|6411|6399|6335.4|6315.4|6425.8|6413.1|6328.2|6308.2|145
1647338100000|2022-03-15 09:55:00|6334.6|6314.6|6312.6|6292.6|6336.5|6316.5|6302.9|6287.6|31
1647397800000|2022-03-16 02:30:00|6382.7|6362.7|6455.2|6435.2|6455.2|6435.2|6370.6|6350.6|6
1647398100000|2022-03-16 02:35:00|6455.9|6435.9|6410.4|6390.4|6463.7|6443.7|6403.3|6385.4|11
1647398400000|2022-03-16 02:40:00|6409.8|6389.8|6410.3|6390.3|6411.4|6391.4|6393|6373|6
1647398700000|2022-03-16 02:45:00|6411.1|6391.1|6381.9|6369.9|6411.5|6391.5|6379.6|6367.6|22
1647399000000|2022-03-16 02:50:00|6381.8|6369.8|6391.2|6371.2|6392.7|6373.1|6381.8|6367.9|13
1647399300000|2022-03-16 02:55:00|6391.7|6371.7|6381.7|6369.7|6392.7|6372.7|6381.3|6367|19
1647399600000|2022-03-16 03:00:00|6381.5|6369.5|6381.3|6361.3|6384.7|6370.2|6369.9|6349.9|19
1647399900000|2022-03-16 03:05:00|6381.8|6361.8|6350.6|6330.6|6381.8|6361.8|6349.1|6329.1|23
1647400200000|2022-03-16 03:10:00|6350.9|6330.9|6360.4|6340.4|6360.9|6340.9|6346.6|6326.6|12
1647400500000|2022-03-16 03:15:00|6360.8|6340.8|6349.3|6329.3|6364.1|6347.9|6340.5|6321|23
1647400800000|2022-03-16 03:20:00|6347.9|6327.9|6361.2|6341.2|6362.2|6342.4|6346.7|6326.7|20
1647401100000|2022-03-16 03:25:00|6361.5|6341.5|6384.8|6364.8|6385.8|6365.8|6357.5|6337.5|4
1647401400000|2022-03-16 03:30:00|6384.3|6364.3|6372.5|6352.5|6385.1|6367.1|6358.7|6338.7|6
1647401700000|2022-03-16 03:35:00|6373.4|6353.4|6371.8|6351.8|6374.6|6360.5|6367.1|6348.9|16
1647402000000|2022-03-16 03:40:00|6368.9|6348.9|6371.3|6351.3|6373.2|6353.2|6367.6|6347.6|1
1647402300000|2022-03-16 03:45:00|6371|6351|6366.1|6350.1|6375.9|6362.1|6362.6|6347.8|2
1647402600000|2022-03-16 03:50:00|6365.8|6349.8|6360|6348|6368.3|6352.3|6360|6345.3|14
1647402900000|2022-03-16 03:55:00|6359.8|6347.8|6349.1|6337.1|6359.8|6347.8|6349.1|6335.2|9
1647403200000|2022-03-16 04:00:00|6349.4|6337.4|6351.7|6339.7|6355.2|6339.7|6348.6|6333.3|9
1647403500000|2022-03-16 04:05:00|6352.5|6340.5|6353.3|6333.3|6356.5|6342.3|6346.8|6330.8|9
1647403800000|2022-03-16 04:10:00|6353.2|6333.2|6356.2|6336.2|6356.2|6336.2|6345.8|6331.9|9
1647404100000|2022-03-16 04:15:00|6355.8|6335.8|6350.6|6334.6|6356.5|6336.5|6349.2|6331.3|2
1647404400000|2022-03-16 04:20:00|6351.4|6335.4|6350.7|6334.7|6357|6337|6350.6|6333.1|4
1647404700000|2022-03-16 04:25:00|6350.6|6334.6|6359|6339|6359|6340.7|6347.7|6333.1|31
1647412200000|2022-03-16 06:30:00|6399.4|6379.4|6367.2|6347.2|6412.5|6392.5|6359.2|6339.2|24
1647412500000|2022-03-16 06:35:00|6365.7|6345.7|6376.7|6356.7|6379|6359|6354.4|6334.4|8
1647412800000|2022-03-16 06:40:00|6377.5|6357.5|6383.8|6363.8|6383.8|6365.7|6353.7|6333.7|11
1647413100000|2022-03-16 06:45:00|6381|6369|6381.9|6365.9|6390.1|6370.3|6377.4|6362.7|11
1647413400000|2022-03-16 06:50:00|6381.6|6365.6|6374.9|6358.9|6384.2|6372.2|6371.3|6358.2|30
1647413700000|2022-03-16 06:55:00|6374.5|6358.5|6374.7|6354.7|6384|6365.1|6365|6351|13
1647414000000|2022-03-16 07:00:00|6374|6354|6355.4|6335.4|6374|6356.3|6354.2|6335.4|14
1647414300000|2022-03-16 07:05:00|6355.8|6335.8|6360.4|6340.4|6371.9|6351.9|6351.3|6331.3|5
1647414600000|2022-03-16 07:10:00|6359.8|6339.8|6354.6|6334.6|6362.5|6342.5|6345.7|6325.7|16
1647414900000|2022-03-16 07:15:00|6353.2|6333.2|6358.6|6338.6|6358.6|6338.6|6350.8|6330.8|15
1647415200000|2022-03-16 07:20:00|6357.6|6337.6|6366.9|6346.9|6367.9|6348.4|6352.1|6332.1|20
1647415500000|2022-03-16 07:25:00|6366.1|6346.1|6356.2|6336.2|6366.1|6348.3|6350.1|6336.2|12
1647415800000|2022-03-16 07:30:00|6353.1|6337.1|6340.1|6324.1|6355.7|6337.6|6333.5|6313.9|14
1647416100000|2022-03-16 07:35:00|6340.8|6324.8|6337.2|6321.2|6340.8|6326.1|6333.3|6318.7|5
1647416400000|2022-03-16 07:40:00|6337.5|6321.5|6336.6|6324.6|6337.5|6324.9|6333.7|6321.2|9
1647416700000|2022-03-16 07:45:00|6332.7|6320.7|6334.6|6322.6|6340|6323.2|6331.7|6318.4|8
1647417000000|2022-03-16 07:50:00|6334.8|6322.8|6343.7|6323.7|6343.7|6329.3|6334.8|6320.6|10
1647417300000|2022-03-16 07:55:00|6346|6326|6361.1|6341.1|6362.9|6342.9|6346|6326|0
1647417600000|2022-03-16 08:00:00|6360.7|6340.7|6378.9|6358.9|6381.7|6361.7|6360.7|6340.7|6
1647417900000|2022-03-16 08:05:00|6378.2|6358.2|6364.2|6344.2|6378.2|6358.2|6362.7|6342.7|0
1647418200000|2022-03-16 08:10:00|6363.5|6343.5|6362.8|6342.8|6369.7|6349.7|6357.4|6337.4|1
1647418500000|2022-03-16 08:15:00|6363.1|6343.1|6350.9|6334.9|6364.2|6344.2|6350.2|6333.4|0
1647418800000|2022-03-16 08:20:00|6350.6|6334.6|6354.6|6334.6|6356|6336.5|6345.7|6331.1|15
1647419100000|2022-03-16 08:25:00|6354.2|6334.2|6354.6|6334.6|6355.3|6335.3|6349.5|6331.9|2
1647419400000|2022-03-16 08:30:00|6354.8|6334.8|6360.8|6340.8|6362.6|6344.2|6353.6|6334.3|9
1647419700000|2022-03-16 08:35:00|6360.1|6340.1|6354.9|6334.9|6360.8|6340.8|6353|6333|0
1647420000000|2022-03-16 08:40:00|6354.2|6334.2|6352.1|6332.1|6354.9|6334.9|6350.4|6330.4|0
1647420300000|2022-03-16 08:45:00|6351.6|6331.6|6347.9|6327.9|6351.8|6331.8|6336|6323.7|7
1647420600000|2022-03-16 08:50:00|6348.8|6328.8|6352.4|6336.4|6352.8|6337.2|6345|6325|13
1647420900000|2022-03-16 08:55:00|6353.1|6337.1|6371.6|6351.6|6371.6|6351.6|6350.6|6336.8|1
1647421200000|2022-03-16 09:00:00|6372|6352|6381.7|6361.7|6381.8|6361.8|6372|6352|0
1647421500000|2022-03-16 09:05:00|6381.3|6361.3|6381.2|6361.2|6382.8|6362.8|6377|6357|1
1647421800000|2022-03-16 09:10:00|6381.6|6361.6|6395.7|6375.7|6397.1|6377.1|6379.5|6359.5|0
1647422100000|2022-03-16 09:15:00|6395.4|6375.4|6406|6386|6412.9|6392.9|6395.4|6375.4|0
1647422400000|2022-03-16 09:20:00|6405.5|6385.5|6415.5|6395.5|6416.5|6396.5|6399.8|6379.8|0
1647422700000|2022-03-16 09:25:00|6415.9|6395.9|6434.7|6414.7|6438.5|6418.5|6410.1|6390.1|0
1647423000000|2022-03-16 09:30:00|6435.1|6415.1|6443.4|6431.4|6446.1|6431.9|6435.1|6415.1|27
1647423300000|2022-03-16 09:35:00|6445.9|6433.9|6472.3|6460.3|6472.7|6460.7|6445.9|6433.9|13
1647423600000|2022-03-16 09:40:00|6486|6474|6474.6|6458.6|6490.8|6474.8|6473.5|6457.5|2
1647423900000|2022-03-16 09:45:00|6469.1|6453.1|6468.5|6456.5|6478.3|6458.3|6465.5|6445.5|36
1647424200000|2022-03-16 09:50:00|6467.8|6455.8|6486.9|6474.9|6488|6476|6467.8|6455.8|58
1647424500000|2022-03-16 09:55:00|6488.7|6476.7|6497.6|6477.6|6509.5|6496.5|6487.2|6475.2|31
1647484200000|2022-03-17 02:30:00|6382.7|6362.7|6360.6|6340.6|6382.7|6362.7|6318.5|6298.5|8
1647484500000|2022-03-17 02:35:00|6360.2|6340.2|6324.8|6312.8|6361.3|6341.3|6323.5|6310.6|13
1647484800000|2022-03-17 02:40:00|6324.4|6312.4|6330.2|6310.2|6335.1|6317.9|6319.9|6299.9|57
1647485100000|2022-03-17 02:45:00|6329.8|6309.8|6304.8|6284.8|6329.8|6309.8|6280.3|6264|20
1647485400000|2022-03-17 02:50:00|6303|6283|6299.8|6279.8|6315.6|6295.6|6288.4|6269.4|7
1647485700000|2022-03-17 02:55:00|6301.3|6281.3|6313|6293|6327.1|6307.1|6301.3|6281.3|6
1647486000000|2022-03-17 03:00:00|6310.6|6294.6|6310.8|6290.8|6322.3|6302.3|6300|6280|6
1647486300000|2022-03-17 03:05:00|6312|6292|6317.6|6301.6|6324.4|6305.1|6312|6292|5
1647486600000|2022-03-17 03:10:00|6317.3|6301.3|6319.5|6299.5|6325.6|6306.1|6312.4|6294.3|8
1647486900000|2022-03-17 03:15:00|6319.3|6299.3|6314.7|6302.7|6321.6|6305.6|6311.7|6298.1|6
1647487200000|2022-03-17 03:20:00|6315|6303|6307.4|6287.4|6325.8|6305.8|6304.4|6284.4|15
1647487500000|2022-03-17 03:25:00|6307.3|6287.3|6298.3|6278.3|6309.3|6294.5|6295.7|6276.1|14
1647487800000|2022-03-17 03:30:00|6298|6278|6296.9|6280.9|6301.8|6285.8|6285.3|6270.7|7
1647488100000|2022-03-17 03:35:00|6297.3|6281.3|6289.4|6277.4|6297.6|6281.6|6287.6|6271.5|6
1647488400000|2022-03-17 03:40:00|6289.6|6277.6|6292.5|6280.5|6304.4|6284.4|6289.6|6273.7|8
1647488700000|2022-03-17 03:45:00|6292.3|6280.3|6294.9|6282.9|6296.5|6283.7|6291.3|6279.3|6
1647489000000|2022-03-17 03:50:00|6295.7|6283.7|6298.6|6282.6|6298.9|6284|6295.7|6281.9|7
1647489300000|2022-03-17 03:55:00|6298.3|6282.3|6309.2|6289.2|6309.2|6289.2|6294.9|6280.2|6
1647489600000|2022-03-17 04:00:00|6308.8|6288.8|6311|6291|6312.4|6297.2|6305.9|6287|7
1647489900000|2022-03-17 04:05:00|6310.3|6290.3|6294.7|6278.7|6310.3|6290.3|6293.1|6278.7|6
1647490200000|2022-03-17 04:10:00|6294.8|6278.8|6299.8|6279.8|6300.5|6282.8|6293.7|6276.4|6
1647490500000|2022-03-17 04:15:00|6299|6279|6297.7|6277.7|6299|6279|6294.5|6277.1|6
1647490800000|2022-03-17 04:20:00|6297.6|6277.6|6278.3|6266.3|6297.7|6278.5|6274.8|6261.4|20
1647491100000|2022-03-17 04:25:00|6277.9|6265.9|6279.9|6259.9|6281|6265.9|6277.9|6259.4|10
1647498600000|2022-03-17 06:30:00|6217.7|6201.7|6178.1|6166.1|6217.7|6201.7|6171.7|6159.2|54
1647498900000|2022-03-17 06:35:00|6179.6|6167.6|6125.9|6109.9|6191.3|6172.7|6125.1|6107.7|45
1647499200000|2022-03-17 06:40:00|6125.7|6109.7|6126.8|6106.8|6134.2|6114.8|6103.9|6083.9|17
1647499500000|2022-03-17 06:45:00|6126.1|6106.1|6120.8|6104.8|6136.3|6121.4|6118.8|6100.4|24
1647499800000|2022-03-17 06:50:00|6122.3|6102.3|6131.9|6115.9|6132.7|6115.9|6112.4|6098.1|26
1647500100000|2022-03-17 06:55:00|6132.1|6116.1|6147.1|6131.1|6149.6|6134.9|6122.2|6105.4|27
1647500400000|2022-03-17 07:00:00|6147.5|6131.5|6120.9|6100.9|6148.6|6131.5|6111.6|6091.6|15
1647500700000|2022-03-17 07:05:00|6121.7|6101.7|6129|6109|6143.3|6123.3|6121.7|6101.7|9
1647501000000|2022-03-17 07:10:00|6129.1|6109.1|6111|6091|6129.1|6109.9|6111|6091|7
1647501300000|2022-03-17 07:15:00|6111.8|6091.8|6084.7|6064.7|6111.8|6091.8|6077|6057|57
1647501600000|2022-03-17 07:20:00|6084.3|6064.3|6000.1|5984.1|6085|6065|5989.4|5970.8|83
1647501900000|2022-03-17 07:25:00|6000.5|5984.5|5967.7|5951.7|6001.2|5985.2|5965.3|5951.7|93
1647502200000|2022-03-17 07:30:00|5967.6|5951.6|6026.3|6014.3|6028.3|6015.1|5936.2|5916.2|37
1647502500000|2022-03-17 07:35:00|6027.1|6015.1|6013.9|5993.9|6070.3|6058.3|5988.6|5970.6|112
1647502800000|2022-03-17 07:40:00|6014.2|5998.2|6298.3|6278.3|6301.8|6281.8|6006.4|5994.4|104
1647503100000|2022-03-17 07:45:00|6304.8|6292.8|6313.1|6293.1|6344.3|6328.8|6267.6|6247.6|102
1647503400000|2022-03-17 07:50:00|6314.5|6294.5|6474.6|6454.6|6489.6|6472.9|6312.9|6292.9|101
1647503700000|2022-03-17 07:55:00|6476.5|6456.5|6442|6422|6476.5|6456.5|6379.4|6363.4|55
1647504000000|2022-03-17 08:00:00|6450.4|6430.4|6441.4|6421.4|6456.8|6443.8|6437.3|6417.3|13
1647504300000|2022-03-17 08:05:00|6439.9|6419.9|6381.3|6361.3|6445.9|6429.2|6379.5|6359.5|7
1647504600000|2022-03-17 08:10:00|6381|6361|6389.4|6369.4|6391.6|6371.6|6343|6323|21
1647504900000|2022-03-17 08:15:00|6387.8|6367.8|6391.7|6371.7|6428.3|6408.3|6375.6|6363.2|7
1647505200000|2022-03-17 08:20:00|6392.5|6372.5|6408.4|6392.4|6417.1|6403.3|6382.8|6362.8|10
1647505500000|2022-03-17 08:25:00|6408.7|6392.7|6396.1|6376.1|6409.9|6397.7|6372.2|6352.2|12
1647505800000|2022-03-17 08:30:00|6392.8|6372.8|6407.3|6387.3|6407.3|6387.3|6384.8|6364.8|31
1647506100000|2022-03-17 08:35:00|6401.4|6381.4|6395.7|6375.7|6408|6388|6388|6368|3
1647506400000|2022-03-17 08:40:00|6395.9|6375.9|6400.8|6380.8|6402.5|6383.7|6393.6|6373.9|3
1647506700000|2022-03-17 08:45:00|6400.3|6380.3|6373.8|6357.8|6413.1|6393.6|6373.8|6356.2|12
1647507000000|2022-03-17 08:50:00|6369.8|6349.8|6276.4|6256.4|6373.9|6353.9|6265.2|6246|20
1647507300000|2022-03-17 08:55:00|6277.2|6257.2|6268.4|6248.4|6280.9|6260.9|6261.7|6247.7|14
1647507600000|2022-03-17 09:00:00|6268.1|6248.1|6259.9|6239.9|6268.1|6248.1|6259.7|6239.7|0
1647507900000|2022-03-17 09:05:00|6260.3|6240.3|6280.8|6260.8|6281.9|6261.9|6259.9|6239.9|1
1647508200000|2022-03-17 09:10:00|6281.5|6261.5|6294.8|6274.8|6294.8|6274.8|6269.9|6256.6|7
1647508500000|2022-03-17 09:15:00|6294.6|6274.6|6290.8|6270.8|6301.5|6284.5|6290.1|6270.1|9
1647508800000|2022-03-17 09:20:00|6290.4|6270.4|6256.1|6244.1|6294.5|6280.3|6237.8|6225.8|27
1647509100000|2022-03-17 09:25:00|6257.6|6245.6|6266.1|6246.1|6307.9|6287.9|6257.6|6245.6|15
1647509400000|2022-03-17 09:30:00|6265.6|6245.6|6290.7|6270.7|6296.6|6277.9|6258.8|6238.8|1
1647509700000|2022-03-17 09:35:00|6290.8|6270.8|6298.2|6286.2|6301.8|6286.2|6286.2|6270.7|7
1647510000000|2022-03-17 09:40:00|6300.2|6280.2|6300.4|6280.4|6300.8|6282.6|6298|6279.6|12
1647510300000|2022-03-17 09:45:00|6300.2|6280.2|6298.2|6278.2|6300.8|6283.3|6283|6263.2|22
1647510600000|2022-03-17 09:50:00|6298.6|6278.6|6278.3|6258.3|6298.8|6278.8|6269.1|6249.1|11
1647510900000|2022-03-17 09:55:00|6277.9|6257.9|6270.7|6250.7|6287.4|6267.4|6261.4|6243.4|18
1647570600000|2022-03-18 02:30:00|6350|6330|6415.8|6395.8|6427.3|6408.9|6348|6328|21
1647570900000|2022-03-18 02:35:00|6416.3|6396.3|6383.8|6363.8|6425.4|6405.4|6358.7|6338.7|14
1647571200000|2022-03-18 02:40:00|6385|6365|6351|6331|6390.3|6370.3|6348.9|6328.9|1
1647571500000|2022-03-18 02:45:00|6350.8|6330.8|6301.3|6281.3|6350.8|6330.8|6286|6266|0
1647571800000|2022-03-18 02:50:00|6302.4|6282.4|6264.2|6244.2|6302.4|6282.4|6257.8|6237.8|0
1647572100000|2022-03-18 02:55:00|6271.9|6251.9|6287.2|6267.2|6288.6|6268.6|6250.5|6230.5|1
1647572400000|2022-03-18 03:00:00|6286.6|6266.6|6266.8|6246.8|6294.1|6274.1|6266.8|6246.8|1
1647572700000|2022-03-18 03:05:00|6261|6241|6257.5|6237.5|6270|6250|6238.5|6218.5|1
1647573000000|2022-03-18 03:10:00|6258.3|6238.3|6245|6225|6261.4|6241.4|6245|6225|0
1647573300000|2022-03-18 03:15:00|6244.5|6224.5|6244.5|6224.5|6254.5|6234.5|6243.1|6223.1|19
1647573600000|2022-03-18 03:20:00|6242.9|6222.9|6233.4|6213.4|6242.9|6222.9|6222.8|6202.8|13
1647573900000|2022-03-18 03:25:00|6233|6213|6229.7|6209.7|6237.3|6217.3|6227.4|6207.4|0
1647574200000|2022-03-18 03:30:00|6229.4|6209.4|6241.1|6229.1|6249.1|6229.1|6229.4|6209.4|24
1647574500000|2022-03-18 03:35:00|6241.4|6229.4|6231.5|6211.5|6243.6|6229.4|6231|6211|5
1647574800000|2022-03-18 03:40:00|6232.2|6212.2|6230|6210|6233.4|6213.4|6230|6210|0
1647575100000|2022-03-18 03:45:00|6228.9|6208.9|6228.3|6208.3|6229.8|6209.8|6213.9|6200.2|5
1647575400000|2022-03-18 03:50:00|6233.8|6213.8|6255.8|6243.8|6265.9|6249.9|6233.3|6213.8|2
1647575700000|2022-03-18 03:55:00|6256.6|6244.6|6230.5|6210.5|6265.5|6245.5|6227.3|6207.3|4
1647576000000|2022-03-18 04:00:00|6230.1|6210.1|6231.3|6211.3|6231.3|6211.3|6221.5|6201.5|0
1647576300000|2022-03-18 04:05:00|6231.7|6211.7|6226.2|6206.2|6232.2|6212.2|6224.2|6204.2|0
1647576600000|2022-03-18 04:10:00|6226.6|6206.6|6225.3|6205.3|6235.5|6218.1|6220.3|6205|4
1647576900000|2022-03-18 04:15:00|6226.1|6206.1|6225.7|6205.7|6228.8|6208.8|6224.5|6204.5|0
1647577200000|2022-03-18 04:20:00|6224.5|6204.5|6228.8|6208.8|6228.8|6209.5|6219.1|6204.5|4
1647577500000|2022-03-18 04:25:00|6229.2|6209.2|6223.2|6207.2|6229.2|6209.9|6218.2|6202.2|5
1647585000000|2022-03-18 06:30:00|6209.6|6189.6|6125.4|6105.4|6210.6|6190.6|6120|6100|7
1647585300000|2022-03-18 06:35:00|6125.1|6105.1|6130.1|6118.1|6154.7|6134.7|6118.8|6101.2|9
1647585600000|2022-03-18 06:40:00|6128.5|6116.5|6104.7|6088.7|6134.3|6119.4|6096.2|6082.1|12
1647585900000|2022-03-18 06:45:00|6108|6088|6083.5|6063.5|6108.4|6089.4|6081.2|6061.2|3
1647586200000|2022-03-18 06:50:00|6084.1|6064.1|6081.7|6061.7|6091|6071|6080.6|6060.6|2
1647586500000|2022-03-18 06:55:00|6081.6|6061.6|6077.3|6057.3|6081.7|6065.8|6069.4|6049.4|7
1647586800000|2022-03-18 07:00:00|6078.5|6058.5|6058.1|6038.1|6078.5|6058.5|6049.1|6031.5|7
1647587100000|2022-03-18 07:05:00|6055.8|6035.8|6107|6087|6112|6092.9|6055.8|6035.8|14
1647587400000|2022-03-18 07:10:00|6107.4|6087.4|6066.9|6046.9|6107.4|6089.1|6066.4|6046.4|6
1647587700000|2022-03-18 07:15:00|6066.6|6046.6|6081.8|6061.8|6099.6|6079.6|6050.4|6036.6|0
1647588000000|2022-03-18 07:20:00|6080.8|6060.8|6070.1|6054.1|6082.1|6062.1|6070.1|6051|0
1647588300000|2022-03-18 07:25:00|6064.2|6052.2|6067.3|6047.3|6067.8|6052.2|6064.2|6046.3|1
1647588600000|2022-03-18 07:30:00|6066.9|6046.9|6030.4|6010.4|6066.9|6046.9|6026.3|6007.6|1
1647588900000|2022-03-18 07:35:00|6032.1|6012.1|6040.7|6020.7|6059.9|6039.9|6032.1|6012.1|3
1647589200000|2022-03-18 07:40:00|6040.8|6020.8|6043.7|6023.7|6051|6031|6036.5|6016.5|0
1647589500000|2022-03-18 07:45:00|6042.7|6022.7|6044.3|6024.3|6051.5|6031.5|6039.8|6019.8|0
1647589800000|2022-03-18 07:50:00|6043.9|6023.9|6014.6|5994.6|6043.9|6023.9|6009.9|5989.9|5
1647590100000|2022-03-18 07:55:00|6015.8|5995.8|6007.8|5995.8|6021.9|6001.9|6007.8|5989.7|0
1647590400000|2022-03-18 08:00:00|6007.4|5995.4|6010.3|5990.3|6011.1|5995.4|6006.7|5986.7|5
1647590700000|2022-03-18 08:05:00|6010.7|5990.7|6000.9|5980.9|6010.7|5990.7|6000.1|5980.1|0
1647591000000|2022-03-18 08:10:00|6000.4|5980.4|5984.5|5964.5|6002.9|5982.9|5984.5|5964.5|0
1647591300000|2022-03-18 08:15:00|5984|5964|5983|5963|5996.5|5976.5|5977|5957|0
1647591600000|2022-03-18 08:20:00|5982.5|5962.5|6022|6002|6023.7|6003.7|5982.5|5962.5|0
1647591900000|2022-03-18 08:25:00|6021.4|6001.4|6017.4|5997.4|6047.1|6027.1|6007.6|5987.6|0
1647592200000|2022-03-18 08:30:00|6017.3|5997.3|6037.2|6017.2|6050.5|6030.5|6013|5993|0
1647592500000|2022-03-18 08:35:00|6036.4|6016.4|5988.9|5968.9|6040.5|6020.5|5985.9|5965.9|0
1647592800000|2022-03-18 08:40:00|5988.8|5968.8|5977.8|5957.8|6002.1|5982.1|5974.8|5954.8|0
1647593100000|2022-03-18 08:45:00|5977.7|5957.7|5968.1|5948.1|5981.7|5961.7|5964|5944|4
1647593400000|2022-03-18 08:50:00|5966.1|5946.1|5937.1|5921.1|5966.1|5946.1|5932.6|5912.9|3
1647593700000|2022-03-18 08:55:00|5942.6|5926.6|5931|5911|5942.6|5926.6|5930.3|5911|18
1647594000000|2022-03-18 09:00:00|5930.6|5910.6|5936.4|5916.4|5937.6|5917.6|5930.5|5910.5|2
1647594300000|2022-03-18 09:05:00|5936|5916|5912.4|5900.4|5937.2|5919.5|5909.1|5895.6|53
1647594600000|2022-03-18 09:10:00|5912|5900|5890.8|5870.8|5919.5|5904.5|5872.6|5852.6|19
1647594900000|2022-03-18 09:15:00|5889.3|5869.3|5888.1|5868.1|5923.6|5903.6|5881.8|5861.8|0
1647595200000|2022-03-18 09:20:00|5887.6|5867.6|5912.1|5900.1|5912.1|5900.1|5876.4|5856.4|25
1647595500000|2022-03-18 09:25:00|5911.6|5899.6|5914.6|5902.6|5930.2|5917.1|5906.8|5894.8|116
1647595800000|2022-03-18 09:30:00|5912.5|5900.5|5924|5904|5929.3|5909.3|5910.8|5897.2|19
1647596100000|2022-03-18 09:35:00|5923.1|5903.1|5913.9|5897.9|5923.9|5905.8|5908.7|5896.7|7
1647596400000|2022-03-18 09:40:00|5911.8|5899.8|5926.5|5906.5|5927.9|5907.9|5891.8|5871.8|36
1647596700000|2022-03-18 09:45:00|5926.2|5906.2|5909.9|5897.9|5926.2|5906.2|5906.8|5894.8|13
1647597000000|2022-03-18 09:50:00|5909.7|5897.7|5904.8|5892.8|5915.1|5900.3|5892.5|5872.5|90
1647597300000|2022-03-18 09:55:00|5904.7|5892.7|5841.8|5821.8|5905.5|5893.5|5831.1|5819.1|66
1647829800000|2022-03-21 02:30:00|5911.6|5891.6|5915.6|5903.6|5949.4|5929.4|5911.6|5891.6|35
1647830100000|2022-03-21 02:35:00|5914.7|5902.7|5909|5897|5921.3|5909.3|5905.5|5893.5|33
1647830400000|2022-03-21 02:40:00|5908.6|5896.6|5875.1|5863.1|5908.6|5896.6|5873.7|5861.7|44
1647830700000|2022-03-21 02:45:00|5876.8|5864.8|5885.4|5865.4|5885.9|5866.3|5857.2|5840.7|66
1647831000000|2022-03-21 02:50:00|5885.9|5865.9|5914.8|5894.8|5914.8|5897.8|5880.7|5860.7|16
1647831300000|2022-03-21 02:55:00|5914.9|5894.9|5898.4|5878.4|5915|5895|5855.4|5835.4|0
1647831600000|2022-03-21 03:00:00|5898.9|5878.9|5909.2|5889.2|5909.2|5889.2|5897.1|5877.1|0
1647831900000|2022-03-21 03:05:00|5909|5889|5967.9|5947.9|5968.3|5948.3|5909|5889|0
1647832200000|2022-03-21 03:10:00|5970|5950|6026.6|6006.6|6026.8|6008.6|5970|5950|12
1647832500000|2022-03-21 03:15:00|6027|6007|5999.4|5979.4|6034.8|6019.3|5996.5|5978.1|40
1647832800000|2022-03-21 03:20:00|5999.3|5979.3|5985.5|5965.5|5999.8|5979.8|5982.1|5962.1|1
1647833100000|2022-03-21 03:25:00|5987.2|5967.2|5968.1|5948.1|5987.2|5967.2|5967.6|5947.6|7
1647833400000|2022-03-21 03:30:00|5968.6|5948.6|5940.2|5920.2|5968.7|5948.7|5935.8|5915.8|34
1647833700000|2022-03-21 03:35:00|5940.7|5920.7|5935.6|5915.6|5942.3|5922.3|5928.2|5908.2|0
1647834000000|2022-03-21 03:40:00|5936.1|5916.1|5938.2|5926.2|5942.7|5926.8|5933.4|5913.4|8
1647834300000|2022-03-21 03:45:00|5940.4|5924.4|5948.2|5928.2|5948.2|5928.2|5919.1|5905.4|7
1647834600000|2022-03-21 03:50:00|5946.8|5926.8|5959.6|5939.6|5962|5942|5941|5926.5|3
1647834900000|2022-03-21 03:55:00|5960.1|5940.1|6000.7|5980.7|6012.2|5992.2|5960.1|5940.1|3
1647835200000|2022-03-21 04:00:00|6001.2|5981.2|5978.1|5958.1|6001.2|5981.2|5973.3|5953.3|0
1647835500000|2022-03-21 04:05:00|5977.9|5957.9|5973.3|5953.3|5981.2|5961.2|5972.9|5952.9|0
1647835800000|2022-03-21 04:10:00|5972.9|5952.9|5979.2|5959.2|5979.7|5959.7|5969.9|5949.9|0
1647836100000|2022-03-21 04:15:00|5979.7|5959.7|5981.4|5961.4|5982.3|5962.3|5975.3|5955.3|0
1647836400000|2022-03-21 04:20:00|5982.3|5962.3|5985.3|5965.3|5987.7|5967.7|5982.3|5962.3|0
1647836700000|2022-03-21 04:25:00|5985.8|5965.8|5977.6|5957.6|5986.8|5966.8|5977.6|5957.6|0
1647844200000|2022-03-21 06:30:00|5934.3|5914.3|5929.9|5909.9|5949.2|5929.2|5929.5|5909.5|0
1647844500000|2022-03-21 06:35:00|5932|5912|5937.9|5917.9|5951|5936.7|5929.9|5909.9|3
1647844800000|2022-03-21 06:40:00|5936.6|5916.6|5933.9|5913.9|5942.6|5922.6|5915.7|5903.3|29
1647845100000|2022-03-21 06:45:00|5933|5913|5936.5|5916.5|5969.8|5949.8|5931.1|5913|11
1647845400000|2022-03-21 06:50:00|5936.1|5916.1|5925.5|5909.5|5936.1|5920.1|5921.8|5906.7|13
1647845700000|2022-03-21 06:55:00|5925.4|5909.4|5915|5895|5928.1|5909.5|5907.1|5887.1|10
1647846000000|2022-03-21 07:00:00|5914.9|5894.9|5925.6|5905.6|5927.3|5907.3|5914.9|5894.9|0
1647846300000|2022-03-21 07:05:00|5925.2|5905.2|5985.5|5965.5|6004.2|5989.1|5925.2|5905.2|31
1647846600000|2022-03-21 07:10:00|5981.5|5961.5|5986.1|5966.1|5991.2|5971.2|5970.6|5950.6|0
1647846900000|2022-03-21 07:15:00|5985.6|5965.6|5980.1|5960.1|5988.1|5970.9|5975.9|5955.9|4
1647847200000|2022-03-21 07:20:00|5975.3|5955.3|5984.5|5964.5|5985.8|5965.8|5972|5952|10
1647847500000|2022-03-21 07:25:00|5985.4|5965.4|5984.6|5964.6|5985.4|5965.4|5978.1|5958.1|0
1647847800000|2022-03-21 07:30:00|5980.2|5960.2|5984.4|5964.4|5985.1|5970.1|5976.4|5956.4|11
1647848100000|2022-03-21 07:35:00|5985.7|5965.7|5987|5971|5988.4|5971|5985.2|5965.2|0
1647848400000|2022-03-21 07:40:00|5987.1|5971.1|6011.3|5995.3|6015.1|6003.1|5978|5964.3|26
1647848700000|2022-03-21 07:45:00|6010.8|5998.8|6012.8|5996.8|6015.5|6001.6|5999.2|5981.3|7
1647849000000|2022-03-21 07:50:00|6013.2|5997.2|6009.5|5989.5|6014.2|5997.7|6003.4|5983.4|3
1647849300000|2022-03-21 07:55:00|6010|5990|6032.8|6020.8|6037.8|6023.7|6010|5990|27
1647849600000|2022-03-21 08:00:00|6033.7|6021.7|6058.2|6038.2|6066.8|6046.8|6031.6|6018.8|1
1647849900000|2022-03-21 08:05:00|6057.2|6037.2|6063.5|6043.5|6072.9|6052.9|6049.4|6029.4|0
1647850200000|2022-03-21 08:10:00|6061.2|6045.2|6043.2|6023.2|6084.3|6072.3|6043.2|6023.2|2
1647850500000|2022-03-21 08:15:00|6044.5|6024.5|6064.7|6048.7|6072|6053.9|6044.5|6024.5|0
1647850800000|2022-03-21 08:20:00|6065.1|6049.1|6071.8|6051.8|6071.8|6051.8|6062.9|6042.9|0
1647851100000|2022-03-21 08:25:00|6069.5|6053.5|6087.6|6071.6|6087.6|6071.6|6066.7|6052.7|25
1647851400000|2022-03-21 08:30:00|6088.5|6072.5|6097.7|6081.7|6097.9|6082.6|6085.4|6067.1|20
1647851700000|2022-03-21 08:35:00|6097.2|6081.2|6116.8|6104.8|6125|6107.4|6095.1|6080.1|37
1647852000000|2022-03-21 08:40:00|6118.1|6102.1|6104.6|6084.6|6118.5|6102.1|6104.6|6084.6|23
1647852300000|2022-03-21 08:45:00|6104.2|6084.2|6050.3|6030.3|6104.2|6084.2|6050.3|6030.3|0
1647852600000|2022-03-21 08:50:00|6050.8|6030.8|6052.2|6032.2|6064.3|6044.3|6036.9|6016.9|0
1647852900000|2022-03-21 08:55:00|6052.3|6032.3|6083.8|6071.8|6087.5|6071.8|6052.3|6032.3|6
1647853200000|2022-03-21 09:00:00|6084.2|6072.2|6096.3|6076.3|6098.2|6078.2|6084.2|6066|21
1647853500000|2022-03-21 09:05:00|6095.9|6075.9|6113.7|6097.7|6116.6|6097.7|6093|6073|38
1647853800000|2022-03-21 09:10:00|6114.1|6098.1|6110.5|6090.5|6117.6|6098.1|6105.9|6085.9|12
1647854100000|2022-03-21 09:15:00|6111.8|6091.8|6113|6093|6113.5|6093.5|6109.3|6089.3|0
1647854400000|2022-03-21 09:20:00|6112.9|6092.9|6108.6|6088.6|6113|6093|6102.7|6082.7|0
1647854700000|2022-03-21 09:25:00|6107.3|6087.3|6112.5|6092.5|6113.9|6093.9|6105.9|6085.9|0
1647855000000|2022-03-21 09:30:00|6111.7|6091.7|6089.2|6069.2|6111.7|6091.7|6083.8|6063.8|7
1647855300000|2022-03-21 09:35:00|6089.5|6069.5|6095.9|6075.9|6107.9|6087.9|6085.9|6069.3|0
1647855600000|2022-03-21 09:40:00|6095.2|6075.2|6044.7|6024.7|6096.5|6076.5|6038.6|6018.6|1
1647855900000|2022-03-21 09:45:00|6045.1|6025.1|5971.2|5955.2|6046.9|6026.9|5970.7|5954.7|1
1647856200000|2022-03-21 09:50:00|5972.6|5956.6|6002.2|5982.2|6007.9|5987.9|5972.6|5956.6|0
1647856500000|2022-03-21 09:55:00|6002.1|5982.1|5954.3|5934.3|6009.1|5989.1|5954.3|5934.3|30
1647916200000|2022-03-22 02:30:00|6059.9|6039.9|6065.4|6045.4|6070.9|6050.9|6054.5|6034.5|0
1647916500000|2022-03-22 02:35:00|6064.9|6044.9|6040|6020|6064.9|6044.9|6036.6|6020|1
1647916800000|2022-03-22 02:40:00|6040.5|6020.5|6042.7|6022.7|6043.7|6023.7|6022.4|6002.4|0
1647917100000|2022-03-22 02:45:00|6045.2|6025.2|6039.6|6019.6|6045.8|6025.8|6026.2|6006.6|5
1647917400000|2022-03-22 02:50:00|6040.5|6020.5|6025.3|6005.3|6040.5|6020.5|6016|5996.5|2
1647917700000|2022-03-22 02:55:00|6024.4|6004.4|6051|6031|6056.6|6036.6|6022.9|6002.9|2
1647918000000|2022-03-22 03:00:00|6051.5|6031.5|6032.8|6020.8|6056.2|6038.3|6032.2|6018.4|10
1647918300000|2022-03-22 03:05:00|6032.3|6020.3|6041.4|6025.4|6051.1|6031.1|6029.8|6016.2|21
1647918600000|2022-03-22 03:10:00|6041.3|6025.3|6037.7|6025.7|6046.8|6030.7|6037.7|6023.9|5
1647918900000|2022-03-22 03:15:00|6038.6|6026.6|6044|6024|6050|6034.7|6033.2|6015.8|17
1647919200000|2022-03-22 03:20:00|6044.4|6024.4|6063.3|6047.3|6066.1|6047.3|6038.4|6020.4|15
1647919500000|2022-03-22 03:25:00|6063.7|6047.7|6093.3|6073.3|6097.6|6077.6|6060.6|6044.4|10
1647919800000|2022-03-22 03:30:00|6093.7|6073.7|6088|6076|6114.3|6094.3|6077.9|6057.9|12
1647920100000|2022-03-22 03:35:00|6077.6|6065.6|6077.5|6061.5|6096|6078|6077.5|6058.2|12
1647920400000|2022-03-22 03:40:00|6077.9|6061.9|6095.3|6079.3|6096.9|6080.6|6067.5|6054.4|19
1647920700000|2022-03-22 03:45:00|6094.4|6078.4|6104.7|6084.7|6118.6|6098.6|6094.4|6078.4|0
1647921000000|2022-03-22 03:50:00|6104.2|6084.2|6099.5|6079.5|6112.6|6092.6|6084.6|6072.6|3
1647921300000|2022-03-22 03:55:00|6098.9|6078.9|6100.1|6080.1|6105.4|6086.6|6094.6|6074.6|1
1647921600000|2022-03-22 04:00:00|6100.4|6080.4|6095.4|6075.4|6101.4|6081.4|6090.6|6072.7|1
1647921900000|2022-03-22 04:05:00|6094|6074|6096.5|6080.5|6097.5|6083.6|6088.7|6073.6|6
1647922200000|2022-03-22 04:10:00|6098.3|6084.5|6120.8|6104.8|6136.9|6116.9|6096.5|6077.7|9
1647922500000|2022-03-22 04:15:00|6124.3|6104.3|6133.1|6113.1|6137.4|6121.1|6118.6|6099.6|0
1647922800000|2022-03-22 04:20:00|6131.2|6115.2|6129.9|6109.9|6133.2|6116.6|6118.1|6098.1|8
1647923100000|2022-03-22 04:25:00|6130.4|6110.4|6134.9|6122.9|6136.8|6122.9|6123.6|6107.6|2
1647930600000|2022-03-22 06:30:00|6167.9|6151.9|6139.3|6119.3|6169.8|6153|6119.6|6101.4|59
1647930900000|2022-03-22 06:35:00|6138.8|6118.8|6155.8|6143.8|6159.8|6144.9|6121.4|6108.2|26
1647931200000|2022-03-22 06:40:00|6156|6144|6145.6|6129.6|6161.2|6149.2|6145.1|6125.1|13
1647931500000|2022-03-22 06:45:00|6145.1|6129.1|6158.8|6142.8|6163.5|6151.5|6144.1|6129.1|8
1647931800000|2022-03-22 06:50:00|6158.4|6142.4|6152.1|6140.1|6163.9|6149.9|6130.2|6118.2|6
1647932100000|2022-03-22 06:55:00|6152.6|6140.6|6165.6|6153.6|6175.2|6161.8|6152.6|6135.2|65
1647932400000|2022-03-22 07:00:00|6167.8|6151.8|6160.3|6144.3|6175.3|6163.3|6160.3|6143.4|22
1647932700000|2022-03-22 07:05:00|6162.3|6142.3|6152.8|6132.8|6162.3|6142.3|6140.9|6120.9|0
1647933000000|2022-03-22 07:10:00|6152.9|6132.9|6153.3|6133.3|6157|6137|6147.1|6127.1|0
1647933300000|2022-03-22 07:15:00|6153.4|6133.4|6161.3|6141.3|6166.8|6146.8|6149.4|6129.4|0
1647933600000|2022-03-22 07:20:00|6161.2|6141.2|6152.4|6132.4|6164.6|6144.6|6149.9|6129.9|0
1647933900000|2022-03-22 07:25:00|6153.9|6133.9|6143.7|6123.7|6156.3|6136.3|6138.8|6120.8|0
1647934200000|2022-03-22 07:30:00|6145.1|6125.1|6140.7|6120.7|6152.8|6134.9|6139.7|6119.7|6
1647934500000|2022-03-22 07:35:00|6140.2|6120.2|6179.2|6167.2|6179.7|6167.7|6139.7|6119.7|26
1647934800000|2022-03-22 07:40:00|6179|6167|6180.1|6168.1|6187.5|6175.5|6168.2|6153.5|43
1647935100000|2022-03-22 07:45:00|6180.2|6168.2|6169.7|6149.7|6187.3|6175.3|6165.5|6147.6|42
1647935400000|2022-03-22 07:50:00|6171.6|6151.6|6173.4|6161.4|6176.4|6164.4|6163.1|6150.1|0
1647935700000|2022-03-22 07:55:00|6174.4|6162.4|6177.9|6161.9|6180.8|6168.8|6172.5|6160.5|5
1647936000000|2022-03-22 08:00:00|6176.5|6160.5|6181.6|6161.6|6185.3|6170|6176.1|6156.6|1
1647936300000|2022-03-22 08:05:00|6181.5|6161.5|6180.3|6164.3|6184|6168.4|6176.3|6161.1|0
1647936600000|2022-03-22 08:10:00|6179.4|6163.4|6145.1|6129.1|6180.3|6164.8|6145.1|6129.1|17
1647936900000|2022-03-22 08:15:00|6145.6|6129.6|6129.5|6117.5|6150|6131.9|6115.4|6099.4|57
1647937200000|2022-03-22 08:20:00|6129.6|6117.6|6118.2|6106.2|6132.4|6120.1|6118.2|6104.7|6
1647937500000|2022-03-22 08:25:00|6119.1|6107.1|6119.1|6107.1|6133.3|6118.4|6118|6104.7|0
1647937800000|2022-03-22 08:30:00|6121.1|6105.1|6122.5|6106.5|6127.3|6114.9|6115.4|6100.2|0
1647938100000|2022-03-22 08:35:00|6122.9|6106.9|6141.8|6125.8|6147|6129.1|6118.9|6106.2|135
1647938400000|2022-03-22 08:40:00|6142.3|6126.3|6124.2|6104.2|6142.3|6126.4|6118.6|6104.2|3
1647938700000|2022-03-22 08:45:00|6122.1|6106.1|6144.5|6128.5|6147.7|6133.8|6118.1|6104.2|30
1647939000000|2022-03-22 08:50:00|6145.1|6129.1|6149.1|6133.1|6157.9|6142.2|6143.8|6127|11
1647939300000|2022-03-22 08:55:00|6149|6133|6149|6133|6153.8|6135.9|6130.9|6117.9|20
1647939600000|2022-03-22 09:00:00|6149.5|6133.5|6162.5|6150.5|6166.7|6154.7|6149.5|6133.5|12
1647939900000|2022-03-22 09:05:00|6162|6150|6154.8|6134.8|6166.5|6154|6141.9|6121.9|31
1647940200000|2022-03-22 09:10:00|6153|6137|6154|6142|6167.8|6155.8|6152.3|6134.3|12
1647940500000|2022-03-22 09:15:00|6154.1|6142.1|6133.7|6113.7|6157.6|6143|6127.6|6107.6|29
1647940800000|2022-03-22 09:20:00|6131.7|6111.7|6128.2|6108.2|6132.2|6112.2|6123.8|6103.8|0
1647941100000|2022-03-22 09:25:00|6128.3|6108.3|6144|6124|6149|6129|6128.3|6108.3|0
1647941400000|2022-03-22 09:30:00|6144.1|6124.1|6155.8|6143.8|6155.8|6143.8|6133|6113|20
1647941700000|2022-03-22 09:35:00|6157.7|6141.7|6183.4|6171.4|6185.3|6171.7|6157.7|6141.7|31
1647942000000|2022-03-22 09:40:00|6183|6171|6176.7|6160.7|6183|6171|6168.5|6152|8
1647942300000|2022-03-22 09:45:00|6177.1|6161.1|6184.3|6172.3|6184.8|6172.8|6177.1|6161.1|67
1647942600000|2022-03-22 09:50:00|6184.2|6172.2|6187.7|6175.7|6188.2|6176.2|6182.3|6170.3|36
1647942900000|2022-03-22 09:55:00|6188.2|6176.2|6180.1|6168.1|6190.7|6178.7|6180.1|6168.1|60
1648002600000|2022-03-23 02:30:00|6236.3|6216.3|6241.2|6229.2|6259.6|6239.6|6225.2|6209.3|25
1648002900000|2022-03-23 02:35:00|6241.3|6229.3|6232.5|6220.5|6251.8|6239.4|6225.4|6213.4|52
1648003200000|2022-03-23 02:40:00|6235|6219|6219.9|6207.9|6239.4|6227.4|6212.5|6196.9|26
1648003500000|2022-03-23 02:45:00|6218.9|6206.9|6237.2|6225.2|6237.3|6225.3|6214.3|6201.9|12
1648003800000|2022-03-23 02:50:00|6236.8|6224.8|6250.2|6238.2|6252.3|6240.3|6236.3|6222.8|48
1648004100000|2022-03-23 02:55:00|6250.3|6238.3|6266.6|6254.6|6271.2|6257.6|6249.2|6236.3|25
1648004400000|2022-03-23 03:00:00|6268.6|6256.6|6295.2|6283.2|6304.5|6292.5|6268.6|6256.6|110
1648004700000|2022-03-23 03:05:00|6295.7|6283.7|6294.8|6282.8|6303.9|6290.9|6284.3|6272.3|40
1648005000000|2022-03-23 03:10:00|6295.8|6279.8|6294.3|6282.3|6300.8|6288.8|6290.8|6278.8|29
1648005300000|2022-03-23 03:15:00|6293.4|6281.4|6307.9|6295.9|6310.8|6298.8|6293.4|6281.4|32
1648005600000|2022-03-23 03:20:00|6307.4|6295.4|6295.3|6279.3|6315.3|6302.4|6292.8|6277.8|24
1648005900000|2022-03-23 03:25:00|6295.8|6279.8|6292.7|6276.7|6301.8|6289.8|6287.4|6274.7|4
1648006200000|2022-03-23 03:30:00|6286.3|6274.3|6285.6|6273.6|6296.2|6281.7|6282.7|6270.7|38
1648006500000|2022-03-23 03:35:00|6285.1|6273.1|6284.6|6268.6|6288|6274.6|6280|6268|22
1648006800000|2022-03-23 03:40:00|6284.7|6268.7|6277.6|6265.6|6284.7|6272|6275|6263|11
1648007100000|2022-03-23 03:45:00|6278|6266|6285.9|6273.9|6286.5|6274.5|6271.9|6258.9|92
1648007400000|2022-03-23 03:50:00|6285.5|6273.5|6280.9|6264.9|6287|6273.5|6278.5|6260.4|2
1648007700000|2022-03-23 03:55:00|6283.4|6267.4|6285.9|6269.9|6287.4|6274.4|6279.9|6264|3
1648008000000|2022-03-23 04:00:00|6286.4|6270.4|6286.4|6270.4|6300.2|6288.2|6282.8|6266.8|37
1648008300000|2022-03-23 04:05:00|6285.9|6269.9|6273.3|6257.3|6291.4|6275.4|6267.8|6255.8|0
1648008600000|2022-03-23 04:10:00|6272.8|6256.8|6273.4|6257.4|6288.5|6272.1|6261.3|6241.3|24
1648008900000|2022-03-23 04:15:00|6273|6257|6261.1|6241.1|6275|6260|6254.6|6238.6|5
1648009200000|2022-03-23 04:20:00|6259|6243|6255.8|6243.8|6266.4|6248.6|6253.3|6238.1|8
1648009500000|2022-03-23 04:25:00|6257.7|6245.7|6270.6|6250.6|6273|6255.2|6257.7|6245.4|7
1648017000000|2022-03-23 06:30:00|6284.9|6264.9|6308.5|6296.5|6315.5|6301.4|6284.5|6264.9|37
1648017300000|2022-03-23 06:35:00|6308.4|6296.4|6318.6|6306.6|6318.6|6306.6|6305.9|6290.8|31
1648017600000|2022-03-23 06:40:00|6318.7|6306.7|6337|6321|6339.8|6327.8|6318.2|6306.2|66
1648017900000|2022-03-23 06:45:00|6335.5|6323.5|6351.8|6339.8|6351.8|6339.8|6331.9|6319.9|19
1648018200000|2022-03-23 06:50:00|6351.4|6339.4|6350.1|6334.1|6373.2|6361.2|6345.3|6333.2|21
1648018500000|2022-03-23 06:55:00|6349.6|6333.6|6356.6|6344.6|6360.6|6346.1|6342.6|6330.1|0
1648018800000|2022-03-23 07:00:00|6357.1|6345.1|6355.6|6343.6|6357.5|6345.5|6355.6|6343.6|32
1648019100000|2022-03-23 07:05:00|6357.5|6345.5|6368.5|6356.5|6370.5|6358.5|6357.5|6345.5|10
1648019400000|2022-03-23 07:10:00|6367|6355|6380.2|6368.2|6383.2|6371.2|6366.8|6354.8|29
1648019700000|2022-03-23 07:15:00|6380.3|6368.3|6390.9|6378.9|6391.8|6379.8|6379.9|6366.1|26
1648020000000|2022-03-23 07:20:00|6391.4|6379.4|6386.4|6374.4|6391.4|6379.4|6383.4|6371.4|6
1648020300000|2022-03-23 07:25:00|6386.5|6374.5|6387.3|6375.3|6389.3|6377.3|6385.8|6373.8|34
1648020600000|2022-03-23 07:30:00|6386.8|6374.8|6386.3|6374.3|6388.3|6376.3|6385.8|6373.8|5
1648020900000|2022-03-23 07:35:00|6386.8|6374.8|6386.3|6374.3|6393.2|6381.2|6385.7|6373.7|13
1648021200000|2022-03-23 07:40:00|6386.8|6374.8|6386.3|6374.3|6393.8|6379.8|6385.8|6372.8|16
1648021500000|2022-03-23 07:45:00|6385.8|6373.8|6393.2|6377.2|6394.2|6380.7|6385.8|6373.8|0
1648021800000|2022-03-23 07:50:00|6392.3|6376.3|6389.3|6377.3|6394.2|6381.8|6388.8|6376.2|11
1648022100000|2022-03-23 07:55:00|6389.4|6377.4|6392.8|6380.8|6394.7|6382.7|6389.4|6377.4|17
1648022400000|2022-03-23 08:00:00|6392.7|6380.7|6372.2|6352.2|6393.7|6381.7|6370.2|6351.6|62
1648022700000|2022-03-23 08:05:00|6372.1|6352.1|6371.6|6359.6|6377.8|6364.5|6366.5|6351.6|10
1648023000000|2022-03-23 08:10:00|6371.1|6359.1|6369.1|6357.1|6375.4|6361.6|6366.6|6354.6|8
1648023300000|2022-03-23 08:15:00|6367.2|6355.2|6381.5|6365.5|6381.5|6367.2|6366.5|6354.5|20
1648023600000|2022-03-23 08:20:00|6379.6|6367.6|6398.9|6378.9|6398.9|6383.1|6379.6|6366.4|45
1648023900000|2022-03-23 08:25:00|6398.4|6378.4|6396.5|6380.5|6399.9|6382.2|6393.5|6377.5|2
1648024200000|2022-03-23 08:30:00|6395.5|6379.5|6399.4|6379.4|6401.8|6389.8|6393|6377.5|1
1648024500000|2022-03-23 08:35:00|6398.9|6378.9|6395.9|6379.9|6401.3|6381.3|6395.4|6377|0
1648024800000|2022-03-23 08:40:00|6395.4|6379.4|6398.9|6378.9|6401.3|6387.7|6394.9|6377.4|1
1648025100000|2022-03-23 08:45:00|6398.8|6378.8|6396.4|6380.4|6400.4|6380.4|6395.9|6377.9|0
1648025400000|2022-03-23 08:50:00|6395.4|6379.4|6392.8|6376.8|6400.8|6386.3|6385.8|6373.8|1
1648025700000|2022-03-23 08:55:00|6390.7|6378.7|6394.3|6378.3|6398.2|6383.8|6387.7|6373.3|0
1648026000000|2022-03-23 09:00:00|6393.3|6377.3|6382.4|6362.4|6394.8|6377.3|6369.6|6357.6|11
1648026300000|2022-03-23 09:05:00|6382.3|6362.3|6407.7|6395.7|6408.3|6396.3|6380.9|6362.3|20
1648026600000|2022-03-23 09:10:00|6406.7|6394.7|6409.2|6397.2|6409.2|6397.2|6406.7|6394.7|21
1648026900000|2022-03-23 09:15:00|6409.7|6397.7|6409.2|6397.2|6412.7|6400.7|6408.3|6396.3|19
1648027200000|2022-03-23 09:20:00|6409.7|6397.7|6413.6|6401.6|6414.5|6402.5|6408.7|6396.7|40
1648027500000|2022-03-23 09:25:00|6413.1|6401.1|6414.1|6402.1|6414.6|6402.6|6411.7|6399.7|40
1648027800000|2022-03-23 09:30:00|6414.6|6402.6|6441.5|6429.5|6450.3|6438.3|6414.6|6402.6|96
1648028100000|2022-03-23 09:35:00|6442|6430|6444.9|6428.9|6459.8|6447|6439.5|6424.9|55
1648028400000|2022-03-23 09:40:00|6444.8|6428.8|6463.7|6447.7|6464.1|6450.2|6444.4|6424.4|12
1648028700000|2022-03-23 09:45:00|6464.2|6448.2|6446.4|6426.4|6476.1|6464.1|6445.4|6425.4|17
1648029000000|2022-03-23 09:50:00|6447.9|6427.9|6451|6439|6472.2|6455.3|6446.3|6426.9|35
1648029300000|2022-03-23 09:55:00|6451.1|6439.1|6450.7|6434.7|6453.2|6440.1|6447.1|6431.4|29
1648089000000|2022-03-24 02:30:00|6510.8|6494.8|6530.3|6518.3|6559.2|6540.8|6497.8|6482.3|10309
1648089300000|2022-03-24 02:35:00|6529.8|6517.8|6524.3|6504.3|6529.8|6517.8|6511.5|6496|1168
1648089600000|2022-03-24 02:40:00|6524.4|6504.4|6465.4|6453.4|6524.8|6504.9|6461.3|6449.3|2816
1648089900000|2022-03-24 02:45:00|6465.9|6453.9|6477.5|6465.5|6483|6468.7|6453.2|6441.2|13939
1648090200000|2022-03-24 02:50:00|6479|6467|6409|6397|6480|6467|6400.6|6385.6|18142
1648090500000|2022-03-24 02:55:00|6408.6|6396.6|6361.5|6345.5|6408.6|6396.6|6355|6340|9951
1648090800000|2022-03-24 03:00:00|6362|6346|6392.1|6380.1|6404.4|6392.4|6361|6345|8762
1648091100000|2022-03-24 03:05:00|6391.6|6379.6|6387.7|6371.7|6411.9|6397.3|6387.2|6371.2|15462
1648091400000|2022-03-24 03:10:00|6387.2|6371.2|6372.7|6356.7|6396.8|6384.8|6364.8|6352.8|2723
1648091700000|2022-03-24 03:15:00|6376.5|6360.5|6377.4|6361.4|6386.4|6373.9|6352.3|6340.3|2866
1648092000000|2022-03-24 03:20:00|6376.9|6360.9|6375.4|6363.4|6387.3|6373.3|6369.5|6357.4|2906
1648092300000|2022-03-24 03:25:00|6381.3|6365.3|6392.8|6376.8|6402.9|6390.9|6378.8|6365.3|27663
1648092600000|2022-03-24 03:30:00|6393.3|6377.3|6368.6|6352.6|6394.3|6379.8|6363.2|6351.2|8
1648092900000|2022-03-24 03:35:00|6365.6|6353.6|6361.2|6349.2|6378|6362|6358.7|6346.7|2959
1648093200000|2022-03-24 03:40:00|6361.1|6349.1|6364.1|6352.1|6373.5|6360.5|6358.7|6346.7|1
1648093500000|2022-03-24 03:45:00|6363.6|6351.6|6309.3|6293.3|6367.5|6355.5|6302.2|6289.9|8715
1648093800000|2022-03-24 03:50:00|6306.8|6294.8|6288.2|6276.2|6308.9|6296.9|6276.5|6256.5|14333
1648094100000|2022-03-24 03:55:00|6287.7|6275.7|6270.7|6258.7|6287.7|6275.7|6260.6|6246.6|4131
1648094400000|2022-03-24 04:00:00|6270.2|6258.2|6284.4|6272.4|6284.9|6272.9|6246.2|6234.2|20664
1648094700000|2022-03-24 04:05:00|6284.9|6272.9|6284.9|6272.9|6328.4|6312.9|6279|6264.5|74963
1648095000000|2022-03-24 04:10:00|6284.4|6272.4|6278|6262|6305.8|6293.8|6263.7|6251.6|31995
1648095300000|2022-03-24 04:15:00|6278.5|6262.5|6275.5|6259.5|6290.4|6271.4|6265.1|6252.1|0
1648095600000|2022-03-24 04:20:00|6276|6260|6286.2|6270.2|6289.2|6277.1|6276|6259.5|0
1648095900000|2022-03-24 04:25:00|6284.7|6272.7|6317.9|6301.9|6317.9|6301.9|6276.4|6264.4|13716
1648103400000|2022-03-24 06:30:00|6302|6286|6267|6251|6302|6286|6256.1|6244.1|66802
1648103700000|2022-03-24 06:35:00|6266.5|6250.5|6263.9|6251.9|6269|6255.8|6247.7|6235.7|9925
1648104000000|2022-03-24 06:40:00|6264.4|6252.4|6271.4|6259.4|6278.2|6265.7|6263.9|6250.9|12794
1648104300000|2022-03-24 06:45:00|6270.9|6258.9|6267.4|6255.4|6276.1|6264.1|6260.9|6248.9|8194
1648104600000|2022-03-24 06:50:00|6266.9|6254.9|6274.8|6262.8|6277.9|6264.4|6266.5|6254.4|8215
1648104900000|2022-03-24 06:55:00|6273.9|6261.9|6272.3|6260.3|6303.7|6291.7|6269.8|6253.8|76898
1648105200000|2022-03-24 07:00:00|6271.8|6259.8|6277.7|6265.7|6278.2|6265.7|6266.8|6251.8|2854
1648105500000|2022-03-24 07:05:00|6287.8|6275.8|6288.7|6276.7|6290.2|6277.7|6274.7|6261.2|2
1648105800000|2022-03-24 07:10:00|6287.2|6275.2|6292.1|6280.1|6294.6|6282.6|6280.7|6268.7|5750
1648106100000|2022-03-24 07:15:00|6292.6|6280.6|6290.1|6278.1|6292.6|6280.6|6281.7|6269.7|6
1648106400000|2022-03-24 07:20:00|6289.6|6277.6|6301.5|6289.5|6302.5|6290.5|6283.6|6271.6|21
1648106700000|2022-03-24 07:25:00|6301|6289|6317.6|6305.6|6330.6|6316.1|6301|6289|5941
1648107000000|2022-03-24 07:30:00|6318.1|6306.1|6320.6|6308.6|6329|6313.6|6316.6|6304.6|6008
1648107300000|2022-03-24 07:35:00|6321.1|6309.1|6317.6|6305.6|6324.1|6312.1|6317.1|6305.1|15
1648107600000|2022-03-24 07:40:00|6317.1|6305.1|6319|6307|6324.5|6312.5|6316.5|6304.5|19
1648107900000|2022-03-24 07:45:00|6318.5|6306.5|6342.4|6330.4|6348.9|6332.9|6317.5|6305.5|6386
1648108200000|2022-03-24 07:50:00|6343.4|6331.4|6352.5|6340.5|6359|6344|6341.5|6329.5|12742
1648108500000|2022-03-24 07:55:00|6353|6341|6361|6349|6361.5|6349.5|6347.5|6335.5|61
1648108800000|2022-03-24 08:00:00|6359.5|6347.5|6363.6|6351.6|6364.6|6352.6|6355|6343|103
1648109100000|2022-03-24 08:05:00|6364.6|6352.6|6365|6353|6366.5|6354.5|6364.5|6352.5|64
1648109400000|2022-03-24 08:10:00|6364.5|6352.5|6366|6354|6366.5|6354.5|6364.5|6352.5|76
1648109700000|2022-03-24 08:15:00|6366.4|6354.4|6341|6329|6366.4|6354.4|6339.5|6327.5|7275
1648110000000|2022-03-24 08:20:00|6341.5|6329.5|6361.9|6349.9|6366.5|6354.5|6341.5|6329.5|77
1648110300000|2022-03-24 08:25:00|6361.5|6349.5|6365.4|6353.4|6367.4|6355.4|6352.5|6340.5|3659
1648110600000|2022-03-24 08:30:00|6364.9|6352.9|6365.9|6353.9|6366.4|6354.4|6360.9|6348.9|32
1648110900000|2022-03-24 08:35:00|6365.4|6353.4|6361.4|6349.4|6365.9|6353.9|6361.4|6349.4|19
1648111200000|2022-03-24 08:40:00|6361.3|6349.3|6356.8|6344.8|6363.3|6351.3|6355.3|6343.3|48
1648111500000|2022-03-24 08:45:00|6356.3|6344.3|6346.3|6334.3|6358.3|6346.3|6346.3|6334.3|147
1648111800000|2022-03-24 08:50:00|6346.8|6334.8|6354.3|6342.3|6354.3|6342.3|6346.8|6334.8|19
1648112100000|2022-03-24 08:55:00|6355.3|6343.3|6357.2|6345.2|6362.7|6350.7|6354.8|6342.8|53
1648112400000|2022-03-24 09:00:00|6357.7|6345.7|6356.7|6344.7|6360.2|6348.2|6356.2|6344.2|24
1648112700000|2022-03-24 09:05:00|6356.2|6344.2|6364.6|6352.6|6366.6|6354.6|6356.2|6344.2|23
1648113000000|2022-03-24 09:10:00|6364.1|6352.1|6360.6|6348.6|6364.1|6352.1|6358.1|6346.1|101
1648113300000|2022-03-24 09:15:00|6360.1|6348.1|6322.2|6310.2|6360.1|6348.1|6317.3|6305.3|8371
1648113600000|2022-03-24 09:20:00|6321.7|6309.7|6285.2|6273.2|6322.7|6309.7|6284.6|6271.7|16615
1648113900000|2022-03-24 09:25:00|6284.2|6272.2|6270.7|6258.7|6292.1|6280.1|6269.2|6257.2|4152
1648114200000|2022-03-24 09:30:00|6270.2|6258.2|6198.7|6182.7|6270.2|6258.2|6194.3|6181.7|12804
1648114500000|2022-03-24 09:35:00|6199.2|6183.2|6182.1|6170.1|6212.6|6192.6|6182.1|6168.6|12909
1648114800000|2022-03-24 09:40:00|6182.6|6170.6|6189.1|6177.1|6203.5|6191.1|6182.6|6170.6|24
1648115100000|2022-03-24 09:45:00|6187.1|6175.1|6193.6|6181.6|6194.6|6182.6|6181.1|6167.6|41
1648115400000|2022-03-24 09:50:00|6193.1|6181.1|6184.2|6172.2|6194.1|6182.1|6182.7|6170.7|18
1648115700000|2022-03-24 09:55:00|6184.6|6172.6|6204|6188|6216.6|6199.1|6184.6|6171.2|48414
1648175400000|2022-03-25 02:30:00|6306.2|6294.2|6321.1|6309.1|6321.1|6309.1|6275.7|6260.7|259
1648175700000|2022-03-25 02:35:00|6321.6|6309.6|6302.6|6286.6|6323.6|6311.6|6298.1|6282.6|49
1648176000000|2022-03-25 02:40:00|6300.1|6288.1|6264.6|6248.6|6302.1|6288.6|6247.1|6234.6|95
1648176300000|2022-03-25 02:45:00|6264.1|6248.1|6272.1|6260.1|6273.6|6261.6|6252.1|6238.1|20
1648176600000|2022-03-25 02:50:00|6272.6|6260.6|6221|6209|6273.1|6261.1|6197.5|6185|121
1648176900000|2022-03-25 02:55:00|6221.5|6209.5|6188|6176|6228.5|6216.5|6165.5|6150.5|117
1648177200000|2022-03-25 03:00:00|6188.5|6176.5|6188|6176|6191.5|6179|6182.9|6170.9|103
1648177500000|2022-03-25 03:05:00|6187.9|6175.9|6223.5|6211.5|6227.5|6214.5|6185.4|6173.4|93
1648177800000|2022-03-25 03:10:00|6224|6212|6220.9|6204.9|6260.4|6248.4|6218.4|6203.4|132
1648178100000|2022-03-25 03:15:00|6224.9|6208.9|6236.4|6220.4|6239.9|6227.9|6221.9|6205.9|7
1648178400000|2022-03-25 03:20:00|6234.9|6222.9|6243.8|6231.8|6249.3|6231.8|6233.8|6220.9|30
1648178700000|2022-03-25 03:25:00|6246.3|6230.3|6251.3|6239.3|6281.8|6265.8|6242.3|6230.3|38
1648179000000|2022-03-25 03:30:00|6251.8|6239.8|6253.8|6241.8|6253.8|6241.8|6243.8|6231.8|3
1648179300000|2022-03-25 03:35:00|6252.8|6240.8|6247.7|6235.7|6253.3|6241.3|6237.8|6225.8|6
1648179600000|2022-03-25 03:40:00|6247.2|6235.2|6244.7|6232.7|6249.2|6237.2|6242.7|6228.2|6
1648179900000|2022-03-25 03:45:00|6245.2|6233.2|6263.7|6247.7|6270.7|6257.2|6245.2|6233.2|8
1648180200000|2022-03-25 03:50:00|6263.2|6247.2|6274.6|6262.6|6276.6|6264.6|6260.7|6246.7|0
1648180500000|2022-03-25 03:55:00|6275.1|6263.1|6270.1|6258.1|6277.1|6265.1|6266.6|6254.6|4
1648180800000|2022-03-25 04:00:00|6271.1|6259.1|6275.6|6263.6|6277.6|6265.6|6269.1|6257.1|1
1648181100000|2022-03-25 04:05:00|6276.1|6264.1|6270.5|6258.5|6287.6|6275.6|6260.5|6248.5|43
1648181400000|2022-03-25 04:10:00|6273|6257|6259.5|6243.5|6274.5|6258.5|6245.6|6225.6|23
1648181700000|2022-03-25 04:15:00|6260|6244|6261.5|6249.5|6263|6249.5|6253.5|6241.5|0
1648182000000|2022-03-25 04:20:00|6261|6249|6283.4|6267.4|6286|6272.5|6258.5|6246|2
1648182300000|2022-03-25 04:25:00|6282.9|6266.9|6280.4|6260.4|6285.9|6272.9|6273.5|6258.9|0
1648189800000|2022-03-25 06:30:00|6266.6|6250.6|6252.7|6240.7|6266.6|6250.6|6233.6|6218.7|22
1648190100000|2022-03-25 06:35:00|6252.6|6240.6|6271.6|6255.6|6275.2|6258.6|6246.6|6234.6|167
1648190400000|2022-03-25 06:40:00|6272.1|6256.1|6295|6283|6298.5|6286.5|6271.6|6255.6|93
1648190700000|2022-03-25 06:45:00|6294.5|6282.5|6299|6283|6301|6289|6293.5|6281.5|30
1648191000000|2022-03-25 06:50:00|6296.5|6284.5|6279.4|6267.4|6296.5|6284.5|6274.5|6262.5|25
1648191300000|2022-03-25 06:55:00|6278.9|6266.9|6278.9|6266.9|6280.4|6268.4|6269.4|6257.4|12
1648191600000|2022-03-25 07:00:00|6279.4|6267.4|6276.4|6264.4|6291.4|6279.4|6271.9|6259.9|22
1648191900000|2022-03-25 07:05:00|6275.4|6263.4|6244.3|6232.3|6281.9|6269.9|6236.3|6224.3|108
1648192200000|2022-03-25 07:10:00|6243.3|6231.3|6230.8|6218.8|6243.3|6231.3|6223.3|6211.3|61
1648192500000|2022-03-25 07:15:00|6231.3|6219.3|6249.3|6233.3|6260.8|6248.8|6225.8|6213.8|86
1648192800000|2022-03-25 07:20:00|6249.8|6237.8|6234.8|6218.8|6255.8|6243.8|6234.8|6218.8|116
1648193100000|2022-03-25 07:25:00|6233.3|6221.3|6222.7|6210.7|6243.7|6227.2|6221.6|6209.6|194
1648193400000|2022-03-25 07:30:00|6223.1|6211.1|6239.6|6227.6|6242.7|6230.7|6221.1|6209.1|85
1648193700000|2022-03-25 07:35:00|6242.6|6226.6|6238.1|6226.1|6250.1|6238.1|6237.1|6225.1|67
1648194000000|2022-03-25 07:40:00|6237.1|6225.1|6243.5|6231.5|6245.6|6233.6|6237.1|6225.1|8
1648194300000|2022-03-25 07:45:00|6241.5|6229.5|6247.5|6235.5|6248.5|6236|6237|6225|4
1648194600000|2022-03-25 07:50:00|6248.5|6236.5|6250.5|6238.5|6251|6239|6241|6227.5|7
1648194900000|2022-03-25 07:55:00|6249.9|6237.9|6255.4|6243.4|6255.4|6243.4|6247.9|6235.9|64
1648195200000|2022-03-25 08:00:00|6254.9|6242.9|6253.5|6241.5|6280.5|6267.9|6235.1|6223.1|87
1648195500000|2022-03-25 08:05:00|6254|6242|6239.3|6223.3|6254|6242|6210.8|6195.8|175
1648195800000|2022-03-25 08:10:00|6237.8|6225.8|6255.8|6243.8|6265.3|6250.2|6224.3|6208.3|8
1648196100000|2022-03-25 08:15:00|6259.3|6243.3|6247.8|6231.8|6269.3|6255.8|6235.3|6223.3|36
1648196400000|2022-03-25 08:20:00|6248.3|6232.3|6246.8|6230.8|6248.3|6235.8|6238.8|6222.8|12
1648196700000|2022-03-25 08:25:00|6246.3|6230.3|6234.8|6222.8|6248.3|6235.8|6234.8|6222.8|0
1648197000000|2022-03-25 08:30:00|6234.3|6222.3|6244.8|6228.8|6250.2|6236.8|6234.3|6222.3|22
1648197300000|2022-03-25 08:35:00|6244.3|6228.3|6246.2|6230.2|6246.2|6230.2|6235.7|6222.2|0
1648197600000|2022-03-25 08:40:00|6245.7|6229.7|6247.2|6235.2|6247.2|6235.2|6234.7|6222.7|0
1648197900000|2022-03-25 08:45:00|6247.7|6235.7|6237.7|6225.7|6248.2|6236.2|6237.7|6224.2|2
1648198200000|2022-03-25 08:50:00|6237.6|6225.6|6246.1|6230.1|6250.1|6232.6|6236.6|6224.6|21
1648198500000|2022-03-25 08:55:00|6246.6|6230.6|6251.6|6239.6|6253.6|6241.6|6236.5|6224.5|77
1648198800000|2022-03-25 09:00:00|6253.1|6237.1|6235.1|6223.1|6253.6|6241.6|6235.1|6223.1|46
1648199100000|2022-03-25 09:05:00|6235|6223|6214|6202|6235.5|6223.5|6205.6|6191.6|25
1648199400000|2022-03-25 09:10:00|6214.5|6202.5|6229|6217|6245|6233|6210.1|6197|24
1648199700000|2022-03-25 09:15:00|6232|6216|6227|6215|6232|6217.5|6226.5|6214.5|1
1648200000000|2022-03-25 09:20:00|6227.5|6215.5|6239.4|6227.4|6247|6234|6227.5|6215.5|7
1648200300000|2022-03-25 09:25:00|6240.9|6228.9|6285.3|6273.3|6285.9|6273.9|6240.9|6227.9|172
1648200600000|2022-03-25 09:30:00|6284.3|6272.3|6289.9|6277.9|6291.4|6279.4|6284.3|6272.3|68
1648200900000|2022-03-25 09:35:00|6290.9|6278.9|6297.8|6285.8|6298.3|6286.3|6286.8|6274.8|42
1648201200000|2022-03-25 09:40:00|6298.3|6286.3|6289.8|6273.8|6303.3|6291.3|6282.3|6270.3|177
1648201500000|2022-03-25 09:45:00|6290.3|6274.3|6294.3|6282.3|6301.3|6289.3|6285.3|6271.8|14
1648201800000|2022-03-25 09:50:00|6295.8|6283.8|6293.1|6281.1|6301.6|6289.6|6292.6|6280.6|114
1648202100000|2022-03-25 09:55:00|6292.6|6280.6|6303.6|6283.6|6303.6|6291|6289.1|6277.1|143
1648434600000|2022-03-28 02:30:00|6299.7|6287.7|6285.6|6265.6|6344|6326.2|6273.4|6258.6|72
1648434900000|2022-03-28 02:35:00|6284.3|6264.3|6282.5|6266.5|6293.1|6277.1|6256.5|6244.5|56
1648435200000|2022-03-28 02:40:00|6286.1|6270.1|6301|6285|6302|6287|6270.3|6257.8|12
1648435500000|2022-03-28 02:45:00|6301.4|6285.4|6303.2|6291.2|6310|6298|6288.7|6272.1|9
1648435800000|2022-03-28 02:50:00|6304.5|6292.5|6287.4|6275.4|6319|6306.7|6275.7|6263.3|20
1648436100000|2022-03-28 02:55:00|6287.3|6275.3|6300|6288|6300|6288|6280.8|6266.9|48
1648436400000|2022-03-28 03:00:00|6300.5|6288.5|6270.4|6258.4|6304.6|6292.6|6269.2|6257.2|21
1648436700000|2022-03-28 03:05:00|6270.8|6258.8|6269.8|6257.8|6283.1|6268.6|6247.3|6227.3|84
1648437000000|2022-03-28 03:10:00|6269.4|6257.4|6280.4|6264.4|6290.4|6278.4|6268|6256|23
1648437300000|2022-03-28 03:15:00|6280.9|6264.9|6286.3|6274.3|6296.7|6283.6|6278.9|6263.5|21
1648437600000|2022-03-28 03:20:00|6286.8|6274.8|6253.4|6241.4|6286.8|6274.8|6247.4|6235.4|58
1648437900000|2022-03-28 03:25:00|6253|6241|6235.4|6223.4|6257.9|6244.4|6223.7|6211.7|52
1648438200000|2022-03-28 03:30:00|6234.8|6222.8|6227.9|6215.9|6235.9|6223.9|6222.3|6210.3|14
1648438500000|2022-03-28 03:35:00|6227.8|6215.8|6231.8|6219.8|6237.2|6225.2|6226.4|6214.4|41
1648438800000|2022-03-28 03:40:00|6231.1|6219.1|6241.2|6229.2|6247.7|6235.7|6225.8|6213.8|7
1648439100000|2022-03-28 03:45:00|6242.1|6230.1|6233.1|6221.1|6243.7|6231.7|6230.7|6218.7|1
1648439400000|2022-03-28 03:50:00|6233.6|6221.6|6222.6|6210.6|6233.6|6221.6|6222.2|6210.2|9
1648439700000|2022-03-28 03:55:00|6222.1|6210.1|6234.6|6222.6|6240.2|6228.2|6222.1|6210.1|1
1648440000000|2022-03-28 04:00:00|6235.1|6223.1|6244.6|6232.6|6250.1|6238.1|6231.6|6219.6|2
1648440300000|2022-03-28 04:05:00|6244.1|6232.1|6245.6|6233.6|6256.1|6244.1|6243.5|6231.5|0
1648440600000|2022-03-28 04:10:00|6246.5|6234.5|6249.6|6237.6|6250.5|6238.5|6245.1|6233.1|1
1648440900000|2022-03-28 04:15:00|6248.6|6236.6|6234.1|6222.1|6248.6|6236.6|6226|6214|13
1648441200000|2022-03-28 04:20:00|6234.5|6222.5|6236|6224|6237.5|6224.5|6231|6219|0
1648441500000|2022-03-28 04:25:00|6237.3|6225.3|6232.4|6220.4|6245.5|6229.4|6232|6217.5|0
1648449000000|2022-03-28 06:30:00|6202|6190|6216.1|6204.1|6229.1|6209.1|6189.7|6177.7|137
1648449300000|2022-03-28 06:35:00|6217.1|6205.1|6219.6|6207.6|6220.1|6208.1|6205|6193|112
1648449600000|2022-03-28 06:40:00|6220.1|6208.1|6229|6217|6238.9|6226.9|6215.1|6202.6|56
1648449900000|2022-03-28 06:45:00|6232.9|6220.9|6208.5|6196.5|6235.5|6223.5|6204.8|6190.8|0
1648450200000|2022-03-28 06:50:00|6209|6197|6206.5|6190.5|6220.5|6208.5|6200.5|6188.5|7
1648450500000|2022-03-28 06:55:00|6204.9|6192.9|6208.8|6196.8|6213.5|6201.5|6204.9|6191.4|43
1648450800000|2022-03-28 07:00:00|6209.3|6197.3|6221.9|6209.9|6222.4|6210.4|6208.8|6196.8|17
1648451100000|2022-03-28 07:05:00|6223|6211|6219.8|6207.8|6223.4|6211.4|6211.4|6199.4|4
1648451400000|2022-03-28 07:10:00|6218.9|6206.9|6218.8|6206.8|6222.4|6210.4|6218.7|6206.7|3
1648451700000|2022-03-28 07:15:00|6218.7|6206.7|6231.4|6219.4|6234|6222|6218.7|6206.7|11
1648452000000|2022-03-28 07:20:00|6230.9|6218.9|6236.9|6224.9|6250.8|6238.8|6230.9|6218.9|23
1648452300000|2022-03-28 07:25:00|6238.4|6226.4|6245.2|6233.2|6247.8|6235.8|6238.3|6226.3|2
1648452600000|2022-03-28 07:30:00|6246.1|6234.1|6242.2|6230.2|6247.2|6235.2|6232.7|6220.7|2
1648452900000|2022-03-28 07:35:00|6242.6|6230.6|6247.1|6235.1|6251.2|6239.2|6240.7|6228.7|10
1648453200000|2022-03-28 07:40:00|6250.1|6238.1|6239.6|6227.6|6251.1|6239.1|6226.6|6214.6|20
1648453500000|2022-03-28 07:45:00|6241.1|6229.1|6222|6210|6248.6|6236.6|6221.6|6209.6|24
1648453800000|2022-03-28 07:50:00|6222.4|6210.4|6227.2|6215.2|6228.8|6216.8|6205.3|6193.3|56
1648454100000|2022-03-28 07:55:00|6227.3|6215.3|6232.2|6220.2|6232.3|6220.3|6225.1|6213.1|35
1648454400000|2022-03-28 08:00:00|6234|6222|6233.2|6221.2|6234.3|6222.3|6231.1|6219.1|5
1648454700000|2022-03-28 08:05:00|6233.1|6221.1|6240.7|6228.7|6241.6|6229.6|6231.7|6219.7|0
1648455000000|2022-03-28 08:10:00|6240.3|6228.3|6242.7|6230.7|6246.5|6234.5|6239.6|6227.6|8
1648455300000|2022-03-28 08:15:00|6242.2|6230.2|6238.5|6226.5|6242.2|6230.2|6231.1|6219.1|32
1648455600000|2022-03-28 08:20:00|6235.9|6223.9|6243.4|6231.4|6245|6233|6230.8|6218.8|13
1648455900000|2022-03-28 08:25:00|6242.9|6230.9|6247.2|6235.2|6247.8|6235.8|6242.9|6230.9|96
1648456200000|2022-03-28 08:30:00|6247.3|6235.3|6276|6264|6284.6|6272.6|6247.3|6235.3|91
1648456500000|2022-03-28 08:35:00|6276.5|6264.5|6276.3|6264.3|6277.8|6265.8|6264.7|6252.7|57
1648456800000|2022-03-28 08:40:00|6275.8|6263.8|6291.8|6279.8|6291.8|6279.8|6267.8|6255.4|55
1648457100000|2022-03-28 08:45:00|6292.2|6280.2|6278.4|6266.4|6300.8|6288.8|6276.9|6264.9|31
1648457400000|2022-03-28 08:50:00|6278.8|6266.8|6290.7|6278.7|6298.1|6286.1|6271.9|6259.9|43
1648457700000|2022-03-28 08:55:00|6290.2|6278.2|6266.2|6254.2|6292.2|6280.2|6261.7|6249.2|39
1648458000000|2022-03-28 09:00:00|6269.7|6257.7|6261.2|6249.2|6276.2|6264.2|6256.9|6244.9|55
1648458300000|2022-03-28 09:05:00|6261.3|6249.3|6254.1|6242.1|6274.8|6262.3|6250.3|6238.3|1
1648458600000|2022-03-28 09:10:00|6254.2|6242.2|6258.8|6242.8|6260.4|6247.1|6253.1|6241.1|0
1648458900000|2022-03-28 09:15:00|6257.2|6245.2|6243.8|6227.8|6264.8|6252.8|6231.8|6218.7|11
1648459200000|2022-03-28 09:20:00|6242.3|6230.3|6244.6|6232.6|6247.1|6235.1|6237.6|6225.6|12
1648459500000|2022-03-28 09:25:00|6244.1|6232.1|6242.8|6226.8|6252|6239.5|6230|6218|9
1648459800000|2022-03-28 09:30:00|6239.9|6227.9|6212.8|6200.8|6243.7|6231.7|6210.3|6198.3|4
1648460100000|2022-03-28 09:35:00|6213.3|6201.3|6217.8|6205.8|6231.2|6219.2|6212.2|6200.2|32
1648460400000|2022-03-28 09:40:00|6217.3|6205.3|6219.7|6207.7|6219.8|6207.8|6202.8|6190.8|9
1648460700000|2022-03-28 09:45:00|6220.1|6208.1|6219.2|6207.2|6222.7|6210.7|6213.2|6201.2|11
1648461000000|2022-03-28 09:50:00|6216.7|6204.7|6222.6|6210.6|6224.8|6212.2|6213.2|6201.2|46
1648461300000|2022-03-28 09:55:00|6222.1|6210.1|6216.1|6204.1|6231.1|6219.1|6216.1|6204.1|54
1648521000000|2022-03-29 02:30:00|6090.6|6074.6|6096.8|6084.8|6108.3|6092.6|6059.4|6046.9|80
1648521300000|2022-03-29 02:35:00|6096.4|6084.4|6164.2|6148.2|6170.5|6156.3|6083.9|6071.9|59
1648521600000|2022-03-29 02:40:00|6163.2|6147.2|6148.4|6136.4|6163.2|6148.4|6128.2|6115|38
1648521900000|2022-03-29 02:45:00|6148.8|6136.8|6143|6131|6166.1|6154.1|6131.7|6119.7|53
1648522200000|2022-03-29 02:50:00|6139.1|6127.1|6145.9|6133.9|6155|6138.5|6139.1|6127|28
1648522500000|2022-03-29 02:55:00|6146.3|6134.3|6154.3|6142.3|6155.8|6143.8|6146|6134|3
1648522800000|2022-03-29 03:00:00|6155.3|6143.3|6176.1|6164.1|6178.5|6166.5|6154.8|6140.5|74
1648523100000|2022-03-29 03:05:00|6176.2|6164.2|6175.4|6163.4|6183.9|6171.9|6170.2|6158.2|181
1648523400000|2022-03-29 03:10:00|6175.3|6163.3|6183.6|6171.6|6185.1|6173.1|6172.1|6160.1|35
1648523700000|2022-03-29 03:15:00|6183.2|6171.2|6189.2|6177.2|6203.9|6190.1|6183.2|6171.2|81
1648524000000|2022-03-29 03:20:00|6189.7|6177.7|6193.9|6181.9|6201.2|6189.2|6178.2|6165.7|34
1648524300000|2022-03-29 03:25:00|6194.4|6182.4|6203.5|6191.5|6205.1|6193.1|6181.4|6169.4|26
1648524600000|2022-03-29 03:30:00|6203.9|6191.9|6189.4|6177.4|6204.4|6192.4|6182.5|6170.5|5
1648524900000|2022-03-29 03:35:00|6188.9|6176.9|6197|6185|6200.3|6188.3|6180.9|6168.9|8
1648525200000|2022-03-29 03:40:00|6196.5|6184.5|6191.4|6179.4|6197.1|6185.1|6188.8|6176.8|65
1648525500000|2022-03-29 03:45:00|6192.4|6180.4|6193.8|6181.8|6201.8|6189.8|6188.2|6176.2|61
1648525800000|2022-03-29 03:50:00|6194.3|6182.3|6195.9|6183.9|6202.7|6190.7|6190.4|6178.4|30
1648526100000|2022-03-29 03:55:00|6194.9|6182.9|6193.9|6181.9|6200.9|6188.9|6190.4|6178.4|5
1648526400000|2022-03-29 04:00:00|6195|6183|6195.3|6183.3|6198.4|6186.4|6193.9|6181.9|5
1648526700000|2022-03-29 04:05:00|6195.9|6183.9|6191.3|6179.3|6195.9|6183.9|6188.5|6176.5|3
1648527000000|2022-03-29 04:10:00|6191.8|6179.8|6185.3|6173.3|6191.8|6179.8|6184.8|6172.8|6
1648527300000|2022-03-29 04:15:00|6185.7|6173.7|6193|6181|6194|6182|6175.6|6163.6|16
1648527600000|2022-03-29 04:20:00|6192.5|6180.5|6225.1|6213.1|6225.5|6213.5|6192.5|6180.5|45
1648527900000|2022-03-29 04:25:00|6224.9|6212.9|6201.9|6181.9|6225|6213|6183.9|6171.5|24
1648535400000|2022-03-29 06:30:00|6219.2|6207.2|6198.3|6186.3|6220.2|6207.2|6191.7|6176.2|4
1648535700000|2022-03-29 06:35:00|6197.8|6185.8|6237.7|6225.7|6244.1|6232.1|6193.9|6181.9|46
1648536000000|2022-03-29 06:40:00|6236.9|6224.9|6225.1|6213.1|6237.5|6225.5|6221.6|6209.6|8
1648536300000|2022-03-29 06:45:00|6225.6|6213.6|6221|6209|6227.6|6214.6|6217.5|6205.5|1
1648536600000|2022-03-29 06:50:00|6219.4|6207.4|6219.2|6207.2|6234.2|6222.2|6215.1|6202.7|8
1648536900000|2022-03-29 06:55:00|6218.8|6206.8|6213.7|6201.7|6225.6|6213.2|6209.6|6197.6|15
1648537200000|2022-03-29 07:00:00|6213.8|6201.8|6230|6218|6239|6227|6213.8|6201.8|8
1648537500000|2022-03-29 07:05:00|6229.8|6217.8|6250.8|6238.8|6262.4|6250.4|6223|6209.4|43
1648537800000|2022-03-29 07:10:00|6251.3|6239.3|6238.2|6226.2|6253.9|6241.9|6232.9|6219.5|1
1648538100000|2022-03-29 07:15:00|6236.7|6224.7|6243.1|6231.1|6243.3|6231.3|6232.7|6219.7|2
1648538400000|2022-03-29 07:20:00|6243.2|6231.2|6259.7|6247.7|6261.8|6249.8|6241.5|6229.5|18
1648538700000|2022-03-29 07:25:00|6259.8|6247.8|6258.5|6246.5|6262.7|6250.7|6251.4|6237|54
1648539000000|2022-03-29 07:30:00|6258|6246|6254.8|6242.8|6259|6247|6254.8|6242.8|56
1648539300000|2022-03-29 07:35:00|6254.9|6242.9|6255.2|6243.2|6255.4|6243.4|6254.8|6242.8|47
1648539600000|2022-03-29 07:40:00|6255.3|6243.3|6268.4|6256.4|6270.2|6258.2|6255.1|6243.1|31
1648539900000|2022-03-29 07:45:00|6268.5|6256.5|6270.6|6258.6|6271.4|6259.4|6268.4|6256.4|0
1648540200000|2022-03-29 07:50:00|6270.7|6258.7|6277.6|6265.6|6281.6|6269.6|6270.7|6258.7|30
1648540500000|2022-03-29 07:55:00|6278.1|6266.1|6275.8|6263.8|6280.8|6268.8|6275.8|6263.8|9
1648540800000|2022-03-29 08:00:00|6276.3|6264.3|6275.3|6263.3|6276.9|6264.9|6273.7|6261.7|11
1648541100000|2022-03-29 08:05:00|6275.9|6263.9|6290.8|6278.8|6291.8|6279.8|6275.9|6263.9|24
1648541400000|2022-03-29 08:10:00|6289.9|6277.9|6291.2|6279.2|6291.3|6279.3|6289.7|6277.7|45
1648541700000|2022-03-29 08:15:00|6290.7|6278.7|6291.1|6279.1|6292.4|6280.4|6290|6278|41
1648542000000|2022-03-29 08:20:00|6290.7|6278.7|6298.6|6286.6|6301.2|6289.2|6290.6|6278.6|89
1648542300000|2022-03-29 08:25:00|6299.4|6287.4|6302.5|6290.5|6305.1|6293.1|6297.9|6285.9|230
1648542600000|2022-03-29 08:30:00|6302.9|6290.9|6306.2|6294.2|6306.8|6294.8|6300.5|6288.5|7
1648542900000|2022-03-29 08:35:00|6306.1|6294.1|6302|6290|6307.3|6295.3|6298.2|6286.2|47
1648543200000|2022-03-29 08:40:00|6302.6|6290.6|6304.4|6292.4|6304.4|6292.4|6297.8|6285.8|82
1648543500000|2022-03-29 08:45:00|6303.2|6291.2|6310.4|6298.4|6310.5|6298.5|6302.7|6290.7|50
1648543800000|2022-03-29 08:50:00|6310.2|6298.2|6309.2|6297.2|6310.9|6298.9|6309.1|6297.1|38
1648544100000|2022-03-29 08:55:00|6309.1|6297.1|6312.9|6300.9|6313.7|6301.7|6309.1|6297.1|11
1648544400000|2022-03-29 09:00:00|6313|6301|6323.4|6311.4|6323.4|6311.4|6312.9|6300.9|50
1648544700000|2022-03-29 09:05:00|6323.3|6311.3|6290.9|6278.9|6323.4|6311.4|6290.9|6278.4|85
1648545000000|2022-03-29 09:10:00|6290|6278|6271.7|6259.7|6295.8|6283.8|6271.3|6259.3|103
1648545300000|2022-03-29 09:15:00|6272.1|6260.1|6287.6|6271.6|6288.8|6276.8|6272.1|6260.1|67
1648545600000|2022-03-29 09:20:00|6286.3|6274.3|6306.1|6294.1|6309.4|6297.4|6286.2|6274.2|70
1648545900000|2022-03-29 09:25:00|6306|6294|6294.1|6282.1|6311.1|6299.1|6294.1|6280.6|41
1648546200000|2022-03-29 09:30:00|6293|6281|6307.1|6295.1|6307.1|6295.1|6291.1|6278.6|32
1648546500000|2022-03-29 09:35:00|6306.7|6294.7|6300.4|6288.4|6308.5|6296.5|6297.7|6285.7|34
1648546800000|2022-03-29 09:40:00|6300.5|6288.5|6315.9|6303.9|6320|6308|6300.5|6288.5|36
1648547100000|2022-03-29 09:45:00|6314.4|6302.4|6295|6283|6318.5|6306.5|6293.1|6281.1|47
1648547400000|2022-03-29 09:50:00|6294.6|6282.6|6282.3|6270.3|6295.8|6283.8|6277.8|6265.8|19
1648547700000|2022-03-29 09:55:00|6282.8|6266.8|6271.5|6255.5|6293.9|6280.8|6266.5|6253.9|61
1648607400000|2022-03-30 02:30:00|6151.3|6135.3|6149.9|6133.9|6176.3|6161.6|6136.1|6121.3|7
1648607700000|2022-03-30 02:35:00|6149.4|6133.4|6159|6147|6187.3|6175.3|6143.5|6131.5|22
1648608000000|2022-03-30 02:40:00|6159.1|6147.1|6150.7|6138.7|6166.4|6152.6|6148|6136|37
1648608300000|2022-03-30 02:45:00|6151.1|6139.1|6132.5|6120.5|6152.5|6140.5|6131.7|6119|59
1648608600000|2022-03-30 02:50:00|6130.6|6118.6|6122|6110|6141.9|6129.9|6120.6|6108.6|54
1648608900000|2022-03-30 02:55:00|6121.6|6109.6|6119.2|6107.2|6140.4|6128.4|6118|6106|21
1648609200000|2022-03-30 03:00:00|6119.7|6107.7|6133.8|6121.8|6136.3|6124.3|6119.4|6107.3|6
1648609500000|2022-03-30 03:05:00|6133.3|6121.3|6129|6117|6143.4|6130.2|6126.5|6114.5|8
1648609800000|2022-03-30 03:10:00|6128.5|6116.5|6142.2|6130.2|6146.2|6134.2|6122.4|6110.4|22
1648610100000|2022-03-30 03:15:00|6142.7|6130.7|6132.4|6120.4|6143.7|6131.7|6126.8|6114.8|77
1648610400000|2022-03-30 03:20:00|6131.9|6119.9|6142.8|6130.8|6143.9|6131.9|6128.9|6116.9|5
1648610700000|2022-03-30 03:25:00|6142.3|6130.3|6156.1|6144.1|6159.6|6147.6|6138.3|6126.3|68
1648611000000|2022-03-30 03:30:00|6156.6|6144.6|6159.1|6147.1|6161.2|6149.2|6145.6|6133.6|18
1648611300000|2022-03-30 03:35:00|6159.5|6147.5|6159.6|6147.6|6160.7|6148.7|6149.5|6137.5|4
1648611600000|2022-03-30 03:40:00|6159.7|6147.7|6163.8|6151.8|6167.6|6155.6|6153.8|6141.8|22
1648611900000|2022-03-30 03:45:00|6163|6151|6180|6168|6180.3|6168.3|6161.8|6149.8|31
1648612200000|2022-03-30 03:50:00|6180.1|6168.1|6190.9|6178.9|6198.9|6186.9|6173.5|6161.5|38
1648612500000|2022-03-30 03:55:00|6191.4|6179.4|6188.5|6176.5|6193.5|6181.5|6181.9|6169.9|5
1648612800000|2022-03-30 04:00:00|6189.8|6177.8|6186.2|6174.2|6198.7|6186.7|6179.2|6167.2|108
1648613100000|2022-03-30 04:05:00|6190.2|6178.2|6183|6171|6192.6|6180.6|6182.8|6170.8|17
1648613400000|2022-03-30 04:10:00|6182.8|6170.8|6190.9|6178.9|6192.4|6180.4|6182.3|6170.3|5
1648613700000|2022-03-30 04:15:00|6191.7|6179.7|6190.6|6178.6|6193.7|6181.7|6185.8|6173.8|5
1648614000000|2022-03-30 04:20:00|6190.1|6178.1|6188.9|6176.9|6190.1|6178.1|6188.4|6176.4|19
1648614300000|2022-03-30 04:25:00|6189|6177|6193.2|6181.2|6198.7|6185.4|6187.2|6175.2|29
1648621800000|2022-03-30 06:30:00|6199.4|6187.4|6194.8|6178.8|6207.7|6195.7|6189.2|6177.2|56
1648622100000|2022-03-30 06:35:00|6192.4|6180.4|6159.6|6147.6|6194.9|6180.5|6157.7|6145.7|99
1648622400000|2022-03-30 06:40:00|6159.5|6147.5|6171.6|6159.6|6178.2|6165.8|6159.2|6147.2|4
1648622700000|2022-03-30 06:45:00|6172.8|6156.8|6179.2|6167.2|6185.8|6173.8|6171.7|6156.8|1
1648623000000|2022-03-30 06:50:00|6179.5|6167.5|6180.7|6168.7|6195.8|6181.8|6178.3|6163.5|3
1648623300000|2022-03-30 06:55:00|6181.2|6169.2|6183.1|6167.1|6187|6173.6|6178.9|6165.8|7
1648623600000|2022-03-30 07:00:00|6183.6|6167.6|6174.7|6162.7|6184.1|6169.5|6167.7|6155.7|4
1648623900000|2022-03-30 07:05:00|6175.1|6163.1|6193.6|6181.6|6195.7|6183.7|6175.1|6163.1|5
1648624200000|2022-03-30 07:10:00|6192.4|6180.4|6199.8|6187.8|6203.2|6189.9|6188.7|6176.7|58
1648624500000|2022-03-30 07:15:00|6200.2|6188.2|6199.7|6187.7|6205.3|6191.6|6197.2|6185.2|14
1648624800000|2022-03-30 07:20:00|6200.5|6188.5|6213.4|6201.4|6213.6|6201.6|6198.3|6186.3|71
1648625100000|2022-03-30 07:25:00|6214.2|6202.2|6228.3|6216.3|6229.1|6217.1|6212.7|6200.7|48
1648625400000|2022-03-30 07:30:00|6227.9|6215.9|6226.5|6214.5|6236|6224|6226.5|6214.5|21
1648625700000|2022-03-30 07:35:00|6226.4|6214.4|6208.9|6196.9|6227.3|6214.4|6208.1|6196.1|61
1648626000000|2022-03-30 07:40:00|6207.6|6195.6|6191.1|6179.1|6211.9|6196.9|6190.1|6178.1|43
1648626300000|2022-03-30 07:45:00|6192.6|6180.6|6176|6164|6192.6|6180.6|6170.1|6158.1|54
1648626600000|2022-03-30 07:50:00|6176.4|6164.4|6182.7|6170.7|6185.3|6171.7|6176.2|6164.1|7
1648626900000|2022-03-30 07:55:00|6183.7|6171.7|6188.1|6176.1|6191.4|6177.9|6182.2|6170.2|11
1648627200000|2022-03-30 08:00:00|6191.3|6175.3|6184.7|6172.7|6192.6|6179.2|6181.8|6169.8|22
1648627500000|2022-03-30 08:05:00|6184.3|6172.3|6187.4|6175.4|6191|6177|6181.6|6169.6|10
1648627800000|2022-03-30 08:10:00|6187|6175|6189.4|6177.4|6189.5|6177.5|6181.1|6169.1|25
1648628100000|2022-03-30 08:15:00|6188.9|6176.9|6181.7|6169.7|6189.4|6177.4|6179.8|6167.8|9
1648628400000|2022-03-30 08:20:00|6182.1|6170.1|6186|6174|6186.7|6174.7|6181.2|6169.2|25
1648628700000|2022-03-30 08:25:00|6185.9|6173.9|6186.6|6174.6|6189.6|6177.6|6185|6173|27
1648629000000|2022-03-30 08:30:00|6186.2|6174.2|6191.6|6179.6|6191.6|6179.6|6185.8|6173.8|41
1648629300000|2022-03-30 08:35:00|6192|6180|6191.9|6179.9|6198.5|6186.5|6191.8|6179.8|50
1648629600000|2022-03-30 08:40:00|6192.3|6180.3|6196.3|6184.3|6196.6|6184.6|6191.7|6179.7|53
1648629900000|2022-03-30 08:45:00|6196.2|6184.2|6194.2|6182.2|6196.2|6184.2|6191.7|6179.7|23
1648630200000|2022-03-30 08:50:00|6194.1|6182.1|6195.4|6183.4|6200.3|6188.3|6194.1|6182.1|50
1648630500000|2022-03-30 08:55:00|6194.9|6182.9|6200.5|6188.5|6202.5|6190.5|6194.2|6182.2|11
1648630800000|2022-03-30 09:00:00|6200.3|6188.3|6199.5|6187.5|6206.1|6194.1|6196.3|6184.3|4
1648631100000|2022-03-30 09:05:00|6199.1|6187.1|6202.1|6190.1|6204.2|6192.2|6198.5|6184.5|10
1648631400000|2022-03-30 09:10:00|6201.9|6189.9|6202.3|6190.3|6203.3|6191.3|6200.6|6188.6|8
1648631700000|2022-03-30 09:15:00|6202.1|6190.1|6205.5|6193.5|6206.1|6194.1|6201.7|6189.7|30
1648632000000|2022-03-30 09:20:00|6206.3|6194.3|6210.8|6198.8|6211.4|6199.4|6205.2|6193.2|52
1648632300000|2022-03-30 09:25:00|6211|6199|6201.6|6189.6|6214.4|6202.4|6201.2|6189.2|68
1648632600000|2022-03-30 09:30:00|6202.2|6190.2|6211.9|6199.9|6214.9|6202.9|6196.4|6184.4|59
1648632900000|2022-03-30 09:35:00|6211.8|6199.8|6205.6|6193.6|6214.1|6202.1|6205.1|6193.1|56
1648633200000|2022-03-30 09:40:00|6205.1|6193.1|6210|6198|6212.1|6200.1|6200.3|6188.3|39
1648633500000|2022-03-30 09:45:00|6209.6|6197.6|6209.4|6197.4|6210.5|6198.5|6203.2|6191.2|35
1648633800000|2022-03-30 09:50:00|6209|6197|6210.8|6198.8|6211.4|6199.4|6207|6195|80
1648634100000|2022-03-30 09:55:00|6211|6199|6190.3|6178.3|6219.9|6207.9|6182.3|6170.3|219
1648693800000|2022-03-31 02:30:00|6135.9|6119.9|6137.1|6125.1|6161.6|6145.6|6130.4|6115.7|21
1648694100000|2022-03-31 02:35:00|6136|6124|6149.2|6137.2|6153.7|6140|6131.1|6119.1|48
1648694400000|2022-03-31 02:40:00|6148.9|6136.9|6158|6146|6177.2|6164.3|6148.9|6136.7|92
1648694700000|2022-03-31 02:45:00|6157|6145|6143.5|6131.5|6160.3|6148.3|6137.8|6125.8|89
1648695000000|2022-03-31 02:50:00|6143.1|6131.1|6139.1|6127.1|6145.3|6133.3|6139.1|6127.1|23
1648695300000|2022-03-31 02:55:00|6139.3|6127.3|6114.2|6102.2|6140.1|6128.1|6111.8|6099.8|31
1648695600000|2022-03-31 03:00:00|6113.6|6101.6|6127.2|6115.2|6128.4|6115.6|6112.6|6100.6|3
1648695900000|2022-03-31 03:05:00|6127.6|6115.6|6135.8|6123.8|6143|6131|6127.2|6115.2|49
1648696200000|2022-03-31 03:10:00|6136.2|6124.2|6123.4|6111.4|6144.7|6132.7|6121.4|6109.4|7
1648696500000|2022-03-31 03:15:00|6123.2|6111.2|6120.3|6108.3|6138.7|6126.7|6117.4|6104.9|0
1648696800000|2022-03-31 03:20:00|6119.2|6107.2|6096.1|6084.1|6119.2|6107.2|6090.2|6078.2|24
1648697100000|2022-03-31 03:25:00|6096.4|6084.4|6117.2|6105.2|6117.2|6105.2|6096.4|6084.4|19
1648697400000|2022-03-31 03:30:00|6117.1|6105.1|6098.6|6086.6|6117.1|6105.1|6087|6075|37
1648697700000|2022-03-31 03:35:00|6099.2|6087.2|6115.2|6103.2|6117.3|6105.3|6098.2|6086.2|6
1648698000000|2022-03-31 03:40:00|6115.5|6103.5|6104.7|6092.7|6115.7|6103.7|6089.7|6069.7|6
1648698300000|2022-03-31 03:45:00|6105.2|6093.2|6100.6|6088.6|6109.5|6097.5|6099.6|6087.6|0
1648698600000|2022-03-31 03:50:00|6101.1|6089.1|6128.5|6116.5|6131.7|6117.7|6099.6|6087.4|12
1648698900000|2022-03-31 03:55:00|6128.1|6116.1|6124.9|6112.9|6128.1|6116.1|6114.5|6102.5|0
1648699200000|2022-03-31 04:00:00|6125.3|6113.3|6124.3|6112.3|6132.5|6120.5|6122.4|6110.4|3
1648699500000|2022-03-31 04:05:00|6124.2|6112.2|6117.8|6105.8|6125.4|6113.4|6116.6|6104.6|6
1648699800000|2022-03-31 04:10:00|6118.9|6106.9|6119.3|6107.3|6124.2|6112.2|6112.9|6100.9|3
1648700100000|2022-03-31 04:15:00|6119.8|6107.8|6105.6|6093.6|6120.6|6108.6|6100.6|6088.6|4
1648700400000|2022-03-31 04:20:00|6104.9|6092.9|6090.4|6078.4|6105.4|6092.9|6086|6074|26
1648700700000|2022-03-31 04:25:00|6091.1|6079.1|6099.4|6083.4|6112.6|6100.6|6090.2|6078.2|13
1648708200000|2022-03-31 06:30:00|6160.4|6148.4|6151.6|6139.6|6163.1|6149.6|6139.7|6127.7|58
1648708500000|2022-03-31 06:35:00|6152.1|6140.1|6155.4|6143.4|6158.1|6145.2|6142.8|6130.3|23
1648708800000|2022-03-31 06:40:00|6156.5|6144.5|6148|6136|6159|6147|6138.3|6126.3|82
1648709100000|2022-03-31 06:45:00|6148.4|6136.4|6154.3|6142.3|6158.4|6144.7|6145.7|6133.7|15
1648709400000|2022-03-31 06:50:00|6154.4|6142.4|6150|6138|6156.2|6144.2|6148.3|6134.5|17
1648709700000|2022-03-31 06:55:00|6149.6|6137.6|6155.1|6143.1|6156.9|6144.9|6149.1|6136.6|1
1648710000000|2022-03-31 07:00:00|6154.6|6142.6|6147.9|6135.9|6154.6|6142.6|6147.3|6135.3|2
1648710300000|2022-03-31 07:05:00|6148|6136|6142.5|6130.5|6148.7|6136.7|6142.1|6130.1|11
1648710600000|2022-03-31 07:10:00|6142.3|6130.3|6127.8|6115.8|6142.3|6130.3|6125.3|6113.3|56
1648710900000|2022-03-31 07:15:00|6127.3|6115.3|6137|6121|6139|6124.1|6127.3|6115.3|2
1648711200000|2022-03-31 07:20:00|6136.5|6120.5|6133|6117|6138.1|6121|6133|6116.6|0
1648711500000|2022-03-31 07:25:00|6132.6|6116.6|6136.3|6124.3|6141.6|6129.6|6132.6|6116.6|0
1648711800000|2022-03-31 07:30:00|6136.8|6124.8|6122.8|6106.8|6140.9|6127.3|6119.8|6104.1|9
1648712100000|2022-03-31 07:35:00|6123.3|6107.3|6128|6112|6137|6121|6115.7|6103.7|31
1648712400000|2022-03-31 07:40:00|6126.5|6114.5|6128.1|6116.1|6136.5|6124.5|6125.3|6111|4
1648712700000|2022-03-31 07:45:00|6129.7|6113.7|6118.6|6106.6|6129.7|6115.3|6115.5|6103.5|48
1648713000000|2022-03-31 07:50:00|6121.1|6105.1|6121.5|6109.5|6123.3|6109.5|6117.3|6104.7|3
1648713300000|2022-03-31 07:55:00|6122.9|6110.9|6035|6015|6125.8|6113.8|6003.4|5983.4|65
1648713600000|2022-03-31 08:00:00|6034.5|6014.5|6041.5|6021.5|6069.9|6057.5|6004.7|5988.7|78
1648713900000|2022-03-31 08:05:00|6042.5|6022.5|6046.6|6030.6|6049.7|6036.1|6036.9|6022.5|1
1648714200000|2022-03-31 08:10:00|6046.5|6030.5|6014|6002|6046.5|6032.8|6014|5995.2|36
1648714500000|2022-03-31 08:15:00|6013|6001|6013.5|6001.5|6020.3|6008.2|6010.9|5998.4|25
1648714800000|2022-03-31 08:20:00|6013.4|6001.4|6017.5|6005.5|6035.9|6020.8|6013.4|6000.3|1
1648715100000|2022-03-31 08:25:00|6018.5|6006.5|6026.1|6014.1|6049.1|6036|6017|6005|12
1648715400000|2022-03-31 08:30:00|6025.6|6013.6|6023|6011|6033.9|6017.8|6019.2|6007.2|21
1648715700000|2022-03-31 08:35:00|6022.7|6010.7|6039.3|6023.3|6039.8|6026|6018.8|6006.8|59
1648716000000|2022-03-31 08:40:00|6036.9|6024.9|6049.4|6033.4|6053|6036.9|6023.2|6009.3|23
1648716300000|2022-03-31 08:45:00|6049.3|6033.3|6059.4|6047.4|6059.5|6047.5|6041.8|6027.1|61
1648716600000|2022-03-31 08:50:00|6057.6|6045.6|6060.9|6044.9|6064.5|6052.1|6054.4|6036.8|57
1648716900000|2022-03-31 08:55:00|6060.2|6044.2|6076.2|6060.2|6080.6|6067.8|6057.7|6044.2|11
1648717200000|2022-03-31 09:00:00|6073.8|6061.8|6068.1|6056.1|6076.3|6064.3|6057.1|6037.1|11
1648717500000|2022-03-31 09:05:00|6068.4|6056.4|6061.5|6045.5|6069.1|6057.1|6061.5|6045.5|16
1648717800000|2022-03-31 09:10:00|6061.4|6045.4|6034.7|6018.7|6061.4|6045.4|6031.4|6011.4|22
1648718100000|2022-03-31 09:15:00|6035.1|6019.1|6017.4|6001.4|6035.1|6021.6|6002.3|5990.3|61
1648718400000|2022-03-31 09:20:00|6017|6001|6007.8|5995.8|6017.9|6002.2|6005.6|5993.6|46
1648718700000|2022-03-31 09:25:00|6007.4|5995.4|6007.5|5995.5|6009.3|5997.3|6005.5|5993.5|22
1648719000000|2022-03-31 09:30:00|6008|5996|6011|5999|6012.8|6000.8|6005.2|5992.8|72
1648719300000|2022-03-31 09:35:00|6010.7|5998.7|6004.3|5992.3|6010.7|5998.7|6002.5|5990.5|57
1648719600000|2022-03-31 09:40:00|6005|5993|6007.5|5995.5|6009|5995.5|6003.7|5991.7|0
1648719900000|2022-03-31 09:45:00|6007|5995|6007|5995|6013.6|5999.6|6000|5988|13
1648720200000|2022-03-31 09:50:00|6008.5|5992.5|6000.2|5988.2|6014.1|6002.1|6000.2|5988.2|35
1648720500000|2022-03-31 09:55:00|6000.6|5988.6|5978.7|5958.7|6000.6|5988.6|5958.3|5938.4|99
1648780200000|2022-04-01 02:30:00|5948.8|5936.8|5967.7|5955.7|5981.7|5961.7|5944.8|5924.8|51
1648780500000|2022-04-01 02:35:00|5967.8|5955.8|5956.9|5944.9|5967.8|5955.8|5956.1|5943.6|69
1648780800000|2022-04-01 02:40:00|5957.6|5945.6|5947.6|5935.6|5960.5|5948.5|5943.8|5928.3|70
1648781100000|2022-04-01 02:45:00|5947.3|5935.3|5953.3|5941.3|5955.1|5941.3|5944.6|5932.6|43
1648781400000|2022-04-01 02:50:00|5954.1|5942.1|5945.8|5933.8|5958.2|5946|5944|5930|40
1648781700000|2022-04-01 02:55:00|5946.1|5934.1|5936.9|5924.9|5946.5|5934.5|5935.9|5923.9|149
1648782000000|2022-04-01 03:00:00|5937.3|5925.3|5903.5|5891.5|5937.6|5925.6|5903.2|5891.2|87
1648782300000|2022-04-01 03:05:00|5904|5892|5835.2|5823.2|5904.8|5892.8|5828.3|5816.3|174
1648782600000|2022-04-01 03:10:00|5836.8|5820.8|5837.1|5821.1|5851.8|5838.2|5824.9|5808|60
1648782900000|2022-04-01 03:15:00|5837.8|5821.8|5824.4|5804.4|5842.1|5828.7|5815.1|5803.1|37
1648783200000|2022-04-01 03:20:00|5825.5|5805.5|5855.8|5843.8|5860.5|5846|5810.3|5792.7|17
1648783500000|2022-04-01 03:25:00|5856.1|5844.1|5854.7|5842.7|5871.1|5856.8|5851.4|5839.4|50
1648783800000|2022-04-01 03:30:00|5854.5|5842.5|5855.3|5843.3|5859.8|5847.8|5852.9|5840.9|49
1648784100000|2022-04-01 03:35:00|5855|5843|5782.2|5766.2|5855|5843|5778.5|5766.2|97
1648784400000|2022-04-01 03:40:00|5782.6|5766.6|5791.8|5775.8|5795|5779.2|5771.9|5755.2|65
1648784700000|2022-04-01 03:45:00|5792.3|5776.3|5821.8|5801.8|5830.2|5814.2|5791.8|5775.8|7
1648785000000|2022-04-01 03:50:00|5821.3|5801.3|5803.1|5791.1|5821.3|5801.3|5802.5|5790.5|9
1648785300000|2022-04-01 03:55:00|5803.3|5791.3|5803.6|5791.6|5804.7|5792.7|5798.9|5786.9|9
1648785600000|2022-04-01 04:00:00|5803.2|5791.2|5836.4|5824.4|5839.9|5824.4|5802.2|5790.2|19
1648785900000|2022-04-01 04:05:00|5836.6|5824.6|5806.2|5790.2|5844.2|5828.2|5802.7|5788.7|8
1648786200000|2022-04-01 04:10:00|5807.4|5791.4|5816.2|5796.2|5817.2|5797.2|5798.2|5786.2|8
1648786500000|2022-04-01 04:15:00|5815.7|5795.7|5834.9|5818.9|5839.3|5820.5|5810|5790|0
1648786800000|2022-04-01 04:20:00|5836.5|5816.5|5821.8|5801.8|5836.5|5817.3|5820|5801.2|23
1648787100000|2022-04-01 04:25:00|5821|5801|5829.6|5817.6|5835|5820.1|5820.1|5800.1|49
1648794600000|2022-04-01 06:30:00|5762.6|5750.6|5771.7|5759.7|5783.3|5767.8|5759.6|5747.6|38
1648794900000|2022-04-01 06:35:00|5772.2|5760.2|5786.5|5766.5|5800.1|5784.1|5772.2|5757.5|9
1648795200000|2022-04-01 06:40:00|5786.1|5766.1|5778.9|5766.9|5786.2|5768.4|5773.3|5761.3|4
1648795500000|2022-04-01 06:45:00|5779.5|5767.5|5782.3|5770.3|5784.5|5770.3|5771|5759|39
1648795800000|2022-04-01 06:50:00|5782.4|5770.4|5791.6|5779.6|5798.9|5785.9|5780.1|5765.2|117
1648796100000|2022-04-01 06:55:00|5791.9|5779.9|5791.4|5779.4|5795.2|5782.8|5786.8|5774.8|72
1648796400000|2022-04-01 07:00:00|5791.1|5779.1|5795.1|5783.1|5797|5784.7|5778.6|5765.8|37
1648796700000|2022-04-01 07:05:00|5796|5784|5802|5790|5804|5792|5792.4|5773.7|34
1648797000000|2022-04-01 07:10:00|5802.4|5790.4|5801.7|5789.7|5802.8|5790.5|5797.2|5783.7|8
1648797300000|2022-04-01 07:15:00|5801.1|5789.1|5812.3|5800.3|5815.8|5802.7|5799|5787|33
1648797600000|2022-04-01 07:20:00|5812.7|5800.7|5810.6|5798.6|5814.4|5802.4|5809.1|5797.1|55
1648797900000|2022-04-01 07:25:00|5810.5|5798.5|5810.2|5798.2|5811.3|5799.3|5808.9|5796.9|17
1648798200000|2022-04-01 07:30:00|5809.8|5797.8|5808.3|5796.3|5809.8|5797.8|5806.8|5794.8|15
1648798500000|2022-04-01 07:35:00|5808.4|5796.4|5803|5791|5809.3|5797.3|5803|5787.3|9
1648798800000|2022-04-01 07:40:00|5804.2|5788.2|5804.1|5792.1|5805.3|5793.3|5802.2|5787.3|4
1648799100000|2022-04-01 07:45:00|5804.5|5792.5|5803.9|5791.9|5805.1|5793.1|5803.6|5791.6|0
1648799400000|2022-04-01 07:50:00|5800.2|5788.2|5800.8|5788.8|5804.9|5792.6|5798.7|5786.1|4
1648799700000|2022-04-01 07:55:00|5801.5|5789.5|5813.4|5801.4|5813.4|5801.4|5801.5|5788.8|9
1648800000000|2022-04-01 08:00:00|5813.6|5801.6|5827.5|5815.5|5831.8|5819.8|5810.4|5798.4|38
1648800300000|2022-04-01 08:05:00|5827.4|5815.4|5826.9|5814.9|5827.6|5815.6|5821.9|5808.9|11
1648800600000|2022-04-01 08:10:00|5826.8|5814.8|5827.9|5815.9|5832.5|5820.5|5825.3|5813.3|7
1648800900000|2022-04-01 08:15:00|5827.4|5815.4|5844.7|5832.7|5844.7|5832.7|5827.1|5815.1|30
1648801200000|2022-04-01 08:20:00|5845.6|5833.6|5864.9|5852.9|5865.9|5853.9|5842.1|5829.1|23
1648801500000|2022-04-01 08:25:00|5864.8|5852.8|5839.7|5823.7|5865.8|5853.2|5828.9|5812.9|6
1648801800000|2022-04-01 08:30:00|5839.2|5823.2|5818.9|5802.9|5846|5828.5|5816.1|5799.2|5
1648802100000|2022-04-01 08:35:00|5818.5|5802.5|5811.2|5799.2|5821.1|5805.1|5804.6|5787.4|1
1648802400000|2022-04-01 08:40:00|5811.3|5799.3|5803.7|5787.7|5818.3|5805.9|5801.7|5786.1|11
1648802700000|2022-04-01 08:45:00|5803.3|5787.3|5796.5|5784.5|5805.6|5792.5|5795.3|5783.3|25
1648803000000|2022-04-01 08:50:00|5795.9|5783.9|5798.8|5786.8|5800.7|5788.7|5795.9|5783.9|21
1648803300000|2022-04-01 08:55:00|5799|5787|5791.9|5779.9|5800.1|5788.1|5787.5|5775.5|27
1648803600000|2022-04-01 09:00:00|5792.3|5780.3|5785.9|5773.9|5794.3|5782.3|5785.9|5773.9|51
1648803900000|2022-04-01 09:05:00|5785.8|5773.8|5795.5|5783.5|5803.6|5791.6|5785.5|5773.5|24
1648804200000|2022-04-01 09:10:00|5796|5784|5794.7|5782.7|5796.3|5784.3|5793.2|5781.2|16
1648804500000|2022-04-01 09:15:00|5794.2|5782.2|5806.9|5794.9|5813|5801|5790.4|5778.4|37
1648804800000|2022-04-01 09:20:00|5807.6|5795.6|5809.6|5797.6|5809.6|5797.6|5798.4|5784.1|34
1648805100000|2022-04-01 09:25:00|5810.8|5798.8|5833.8|5821.8|5838.4|5826.4|5810.8|5798.8|62
1648805400000|2022-04-01 09:30:00|5834|5822|5868.1|5856.1|5879|5867|5834|5822|57
1648805700000|2022-04-01 09:35:00|5868.4|5856.4|5877.1|5861.1|5880.3|5868.3|5860.7|5848.7|33
1648806000000|2022-04-01 09:40:00|5876.9|5860.9|5881.1|5869.1|5882.2|5870.2|5874.4|5856.5|29
1648806300000|2022-04-01 09:45:00|5881.4|5869.4|5884.6|5872.6|5886.4|5874.4|5879.4|5867.4|50
1648806600000|2022-04-01 09:50:00|5884.5|5872.5|5856.1|5844.1|5886.6|5874.6|5852.8|5840.8|100
1648806900000|2022-04-01 09:55:00|5856.2|5844.2|5853|5841|5872.4|5860.4|5852.6|5840.6|99
1649039400000|2022-04-04 02:30:00|5839.8|5819.8|5874.4|5862.4|5887.8|5872.2|5831.2|5811.2|21
1649039700000|2022-04-04 02:35:00|5873|5861|5898.3|5878.3|5901.3|5881.3|5871.2|5858.8|2
1649040000000|2022-04-04 02:40:00|5897.6|5877.6|5900.5|5888.5|5902.9|5888.5|5892.8|5872.8|1
1649040300000|2022-04-04 02:45:00|5900.4|5888.4|5897.2|5885.2|5903.8|5891.8|5897.2|5879.8|40
1649040600000|2022-04-04 02:50:00|5897|5885|5897|5885|5898.1|5886.1|5894.5|5882.5|36
1649040900000|2022-04-04 02:55:00|5897.5|5885.5|5899.2|5883.2|5901.5|5889.5|5895.1|5879.7|10
1649041200000|2022-04-04 03:00:00|5897.7|5885.7|5916.4|5904.4|5919.4|5907.4|5896.7|5880.7|21
1649041500000|2022-04-04 03:05:00|5915.5|5903.5|5919.6|5907.6|5919.6|5907.6|5914.7|5902.7|11
1649041800000|2022-04-04 03:10:00|5919.4|5907.4|5927.8|5915.8|5935.3|5923.3|5919.4|5907.4|9
1649042100000|2022-04-04 03:15:00|5927.7|5915.7|5927.9|5915.9|5933.2|5918.5|5926.6|5914.6|30
1649042400000|2022-04-04 03:20:00|5927.6|5915.6|5928|5916|5929.2|5917.2|5926.6|5914.6|8
1649042700000|2022-04-04 03:25:00|5927.3|5915.3|5920.8|5908.8|5938.4|5926.4|5919.4|5907.4|26
1649043000000|2022-04-04 03:30:00|5921|5909|5898.6|5886.6|5926.7|5911.5|5889.6|5877.6|112
1649043300000|2022-04-04 03:35:00|5898.3|5886.3|5911.5|5899.5|5915.1|5903.1|5898.1|5886.1|29
1649043600000|2022-04-04 03:40:00|5911.1|5899.1|5904.6|5892.6|5911.1|5899.1|5900.8|5887.6|4
1649043900000|2022-04-04 03:45:00|5904.2|5892.2|5898.6|5882.6|5908.9|5895.3|5880.2|5868.2|67
1649044200000|2022-04-04 03:50:00|5898.2|5882.2|5878.7|5866.7|5898.2|5883.2|5876.6|5864.5|70
1649044500000|2022-04-04 03:55:00|5879.2|5867.2|5873.7|5861.7|5884.9|5871.4|5867.1|5855.1|27
1649044800000|2022-04-04 04:00:00|5876.4|5860.4|5890.1|5878.1|5900.3|5887.3|5872.5|5860.4|21
1649045100000|2022-04-04 04:05:00|5889.9|5877.9|5897|5885|5901.9|5887.9|5889.9|5876.4|5
1649045400000|2022-04-04 04:10:00|5896.6|5884.6|5899.9|5887.9|5904.4|5892.3|5895.1|5883.1|10
1649045700000|2022-04-04 04:15:00|5900.9|5888.9|5904.1|5892.1|5914.4|5902.4|5900.9|5888.9|8
1649046000000|2022-04-04 04:20:00|5903.4|5891.4|5890.8|5878.8|5903.4|5891.4|5890.6|5878.6|12
1649046300000|2022-04-04 04:25:00|5890.7|5878.7|5912.7|5896.7|5913.1|5899.5|5890.4|5878.4|13
1649053800000|2022-04-04 06:30:00|5928.2|5916.2|5929.2|5917.2|5936.9|5924.9|5924.4|5910|31
1649054100000|2022-04-04 06:35:00|5928.7|5916.7|5949.5|5937.5|5965.1|5953.1|5927.9|5915.9|51
1649054400000|2022-04-04 06:40:00|5949|5937|5954.6|5938.6|5958.8|5946.5|5948.8|5934.2|3
1649054700000|2022-04-04 06:45:00|5954.4|5938.4|5947.2|5935.2|5954.4|5939.8|5941.1|5926.5|5
1649055000000|2022-04-04 06:50:00|5947.4|5935.4|5949.3|5937.3|5953.5|5941.5|5939.1|5927.1|24
1649055300000|2022-04-04 06:55:00|5949.5|5937.5|5955.9|5943.9|5957.3|5945.3|5947.6|5935.6|32
1649055600000|2022-04-04 07:00:00|5955.8|5943.8|5967.7|5955.7|5968.5|5956.5|5955.8|5943.8|30
1649055900000|2022-04-04 07:05:00|5969.3|5957.3|5972.3|5960.3|5976.4|5964.4|5967.8|5955.8|42
1649056200000|2022-04-04 07:10:00|5972.5|5960.5|5968.1|5956.1|5972.5|5960.5|5967.2|5955.2|60
1649056500000|2022-04-04 07:15:00|5968.3|5956.3|5968.4|5956.4|5968.9|5956.9|5966.8|5954.8|18
1649056800000|2022-04-04 07:20:00|5968|5956|5955.1|5943.1|5968.9|5956.9|5953.3|5941.3|106
1649057100000|2022-04-04 07:25:00|5955.5|5943.5|5955|5943|5956.6|5944.6|5950.7|5938.7|33
1649057400000|2022-04-04 07:30:00|5954.8|5942.8|6003|5991|6010.4|5998.4|5954.8|5942.8|50
1649057700000|2022-04-04 07:35:00|6003.1|5991.1|5979.2|5967.2|6003.1|5991.1|5973.2|5958.4|79
1649058000000|2022-04-04 07:40:00|5979|5967|5968.6|5956.6|5981|5969|5954.8|5942.8|59
1649058300000|2022-04-04 07:45:00|5968.9|5956.9|5953.7|5941.7|5970.5|5958.5|5953.4|5941.4|42
1649058600000|2022-04-04 07:50:00|5953.9|5941.9|5951|5939|5956.4|5944.4|5947.4|5935.4|25
1649058900000|2022-04-04 07:55:00|5951.7|5939.7|5942.9|5926.9|5953|5941|5939.4|5925.2|28
1649059200000|2022-04-04 08:00:00|5943.7|5927.7|5933.2|5921.2|5946.3|5933.5|5933.2|5921.2|26
1649059500000|2022-04-04 08:05:00|5932.9|5920.9|5933.7|5921.7|5939.4|5927.4|5921.6|5909.6|50
1649059800000|2022-04-04 08:10:00|5934.1|5922.1|5929.6|5917.6|5934.2|5922.2|5925.5|5913.5|36
1649060100000|2022-04-04 08:15:00|5929.8|5917.8|5942.4|5930.4|5944.1|5932.1|5926.3|5914.3|41
1649060400000|2022-04-04 08:20:00|5942.1|5930.1|5947.2|5931.2|5953.5|5939|5940.1|5924.6|12
1649060700000|2022-04-04 08:25:00|5947.5|5931.5|5958.9|5946.9|5960.1|5948.1|5939.5|5926.4|10
1649061000000|2022-04-04 08:30:00|5958.6|5946.6|5965.2|5953.2|5972.5|5960.5|5958.6|5946.4|36
1649061300000|2022-04-04 08:35:00|5964.8|5952.8|5967.8|5955.8|5971.4|5959.4|5954.2|5939|7
1649061600000|2022-04-04 08:40:00|5967.5|5955.5|5964.2|5948.2|5970|5958|5957.6|5943.3|4
1649061900000|2022-04-04 08:45:00|5962.7|5950.7|5969.2|5953.2|5970.3|5958.3|5961.7|5948|0
1649062200000|2022-04-04 08:50:00|5968|5956|5956.3|5944.3|5974.1|5961.5|5954.6|5941.5|10
1649062500000|2022-04-04 08:55:00|5956|5944|5971.8|5959.8|5971.8|5959.8|5951.6|5939.6|2
1649062800000|2022-04-04 09:00:00|5972|5960|5978.1|5966.1|5978.4|5966.4|5968.7|5956.7|30
1649063100000|2022-04-04 09:05:00|5978.5|5966.5|5971.1|5959.1|5978.8|5966.8|5961|5949|9
1649063400000|2022-04-04 09:10:00|5970.8|5958.8|5931.1|5919.1|5970.8|5958.8|5930.9|5918.9|9
1649063700000|2022-04-04 09:15:00|5931.4|5919.4|5953.1|5941.1|5956.2|5941.9|5931.3|5919.1|8
1649064000000|2022-04-04 09:20:00|5953.4|5941.4|5947.8|5935.8|5956.7|5944.7|5939.2|5925.8|14
1649064300000|2022-04-04 09:25:00|5947.6|5935.6|5925.6|5913.6|5950.7|5937|5923.5|5911.5|42
1649064600000|2022-04-04 09:30:00|5925.8|5913.8|5948.7|5932.7|5951.1|5938.4|5925.8|5913.8|10
1649064900000|2022-04-04 09:35:00|5948.4|5932.4|5956.3|5944.3|5956.6|5944.3|5948.2|5932.2|4
1649065200000|2022-04-04 09:40:00|5956|5944|5959.2|5947.2|5973.1|5960.4|5951.7|5939.7|4
1649065500000|2022-04-04 09:45:00|5960.8|5948.8|5958.1|5946.1|5967.1|5955.1|5950.1|5938.1|9
1649065800000|2022-04-04 09:50:00|5957.6|5945.6|5953.1|5941.1|5959.6|5947.6|5953.1|5941.1|36
1649066100000|2022-04-04 09:55:00|5952.6|5940.6|5931.2|5919.2|5953.6|5941.6|5928.5|5915.7|59
1649125800000|2022-04-05 02:30:00|6023.9|6011.9|6028.9|6016.9|6037.1|6021.1|5991.8|5971.8|67
1649126100000|2022-04-05 02:35:00|6028.6|6016.6|6077.1|6065.1|6080.8|6068.8|6028.3|6012.7|36
1649126400000|2022-04-05 02:40:00|6078.3|6066.3|6073.7|6061.7|6080.6|6066.4|6064.7|6048.6|41
1649126700000|2022-04-05 02:45:00|6073.5|6061.5|6072.1|6060.1|6078.2|6064.8|6070.9|6058.9|15
1649127000000|2022-04-05 02:50:00|6071.8|6059.8|6070.1|6058.1|6074|6062|6068.9|6056.9|20
1649127300000|2022-04-05 02:55:00|6070.3|6058.3|6071.2|6059.2|6075.7|6062.5|6067.6|6055.6|25
1649127600000|2022-04-05 03:00:00|6073.7|6057.7|6075.3|6059.3|6076|6062.3|6067.8|6055.8|18
1649127900000|2022-04-05 03:05:00|6075|6059|6075.4|6063.4|6076.4|6063.5|6070.9|6057.6|35
1649128200000|2022-04-05 03:10:00|6074.7|6062.7|6066.2|6054.2|6078.1|6064.1|6066.2|6054.2|14
1649128500000|2022-04-05 03:15:00|6065.7|6053.7|6065.1|6053.1|6071.1|6058.4|6060|6048|31
1649128800000|2022-04-05 03:20:00|6064.9|6052.9|6073.5|6061.5|6075.6|6063.6|6059.9|6047.9|18
1649129100000|2022-04-05 03:25:00|6072.9|6060.9|6069.8|6057.8|6074|6062|6067.3|6054.6|14
1649129400000|2022-04-05 03:30:00|6069.6|6057.6|6070.7|6058.7|6072|6060|6066.1|6054.1|31
1649129700000|2022-04-05 03:35:00|6071.2|6059.2|6070|6058|6075|6063|6068.5|6056.1|29
1649130000000|2022-04-05 03:40:00|6068.8|6056.8|6063.9|6051.9|6072.1|6059.7|6062.8|6050.8|18
1649130300000|2022-04-05 03:45:00|6064.2|6052.2|6066.1|6054.1|6068.6|6056.6|6063.1|6051.1|22
1649130600000|2022-04-05 03:50:00|6066.6|6054.6|6064.8|6052.8|6068.3|6056.3|6064.6|6052.6|13
1649130900000|2022-04-05 03:55:00|6064.6|6052.6|6067.2|6055.2|6067.2|6055.2|6060.1|6048.1|40
1649131200000|2022-04-05 04:00:00|6068.4|6056.4|6061.9|6049.9|6069.9|6057.9|6061.6|6049.6|16
1649131500000|2022-04-05 04:05:00|6059.9|6047.9|6054.9|6042.9|6060|6048|6049.9|6037.9|119
1649131800000|2022-04-05 04:10:00|6061|6049|6063.1|6051.1|6064.5|6052.5|6058.8|6046.8|9
1649132100000|2022-04-05 04:15:00|6061.6|6049.6|6072|6060|6073.5|6061.5|6061.6|6049.6|21
1649132400000|2022-04-05 04:20:00|6071.4|6059.4|6073|6061|6073.5|6061.5|6068.5|6054.7|13
1649132700000|2022-04-05 04:25:00|6073.5|6061.5|6073.4|6061.4|6076.7|6064.7|6072.4|6059.4|22
1649140200000|2022-04-05 06:30:00|6079.3|6067.3|6098.5|6086.5|6106|6094|6076.5|6064.5|60
1649140500000|2022-04-05 06:35:00|6098.2|6086.2|6095.9|6083.9|6103.2|6091.2|6095.9|6083.9|47
1649140800000|2022-04-05 06:40:00|6095.6|6083.6|6097.4|6085.4|6098|6086|6095.1|6083.1|24
1649141100000|2022-04-05 06:45:00|6097.1|6085.1|6096|6084|6098.4|6086.4|6095.9|6083.9|17
1649141400000|2022-04-05 06:50:00|6095.8|6083.8|6099.3|6087.3|6100|6088|6095.8|6083.8|13
1649141700000|2022-04-05 06:55:00|6099.8|6087.8|6100|6088|6101.2|6089.2|6097.7|6085.7|28
1649142000000|2022-04-05 07:00:00|6100.4|6088.4|6119.8|6107.8|6120.4|6108.4|6100.4|6088.4|55
1649142300000|2022-04-05 07:05:00|6119.6|6107.6|6116.8|6104.8|6123.8|6111.8|6114.2|6102.2|31
1649142600000|2022-04-05 07:10:00|6117|6105|6099.3|6087.3|6117.5|6105.5|6098.2|6085.8|32
1649142900000|2022-04-05 07:15:00|6101.6|6085.6|6101.1|6089.1|6112|6098.7|6088.9|6076.9|34
1649143200000|2022-04-05 07:20:00|6100.8|6088.8|6097.4|6085.4|6101.6|6089.6|6088.9|6076.9|19
1649143500000|2022-04-05 07:25:00|6097.9|6085.9|6100.9|6088.9|6105.5|6093.5|6097|6085|16
1649143800000|2022-04-05 07:30:00|6100.6|6088.6|6088.5|6076.5|6104.8|6092.8|6088.5|6075.6|22
1649144100000|2022-04-05 07:35:00|6088.3|6076.3|6083.5|6071.5|6089|6077|6070.4|6057.4|73
1649144400000|2022-04-05 07:40:00|6083.8|6071.8|6084.7|6072.7|6090.2|6078.2|6073.6|6061.6|36
1649144700000|2022-04-05 07:45:00|6085|6073|6085.6|6073.6|6091.4|6079.4|6081.9|6069.9|11
1649145000000|2022-04-05 07:50:00|6086.2|6074.2|6083.9|6071.9|6088|6076|6082.3|6070.3|6
1649145300000|2022-04-05 07:55:00|6084.2|6072.2|6088.6|6076.6|6091.1|6079.1|6082.3|6070.3|11
1649145600000|2022-04-05 08:00:00|6089.4|6077.4|6099.5|6087.5|6102|6090|6086.6|6074.6|13
1649145900000|2022-04-05 08:05:00|6099.8|6087.8|6097.2|6085.2|6103.2|6091.2|6096.7|6084.7|23
1649146200000|2022-04-05 08:10:00|6097.7|6085.7|6097|6085|6097.7|6085.7|6092.2|6080.2|10
1649146500000|2022-04-05 08:15:00|6096.7|6084.7|6093.6|6081.6|6098.3|6086.3|6093.3|6081.3|29
1649146800000|2022-04-05 08:20:00|6093.8|6081.8|6098|6086|6098.9|6086.9|6093.4|6081.4|39
1649147100000|2022-04-05 08:25:00|6098.2|6086.2|6096|6084|6099.5|6087.5|6092.5|6080.5|36
1649147400000|2022-04-05 08:30:00|6094.7|6082.7|6095.8|6083.8|6099.2|6087.2|6092.8|6080.8|19
1649147700000|2022-04-05 08:35:00|6096|6084|6115.1|6103.1|6115.8|6103.8|6095.3|6083.3|58
1649148000000|2022-04-05 08:40:00|6115|6103|6100.1|6088.1|6115|6103|6094|6082|121
1649148300000|2022-04-05 08:45:00|6100.4|6088.4|6107.6|6095.6|6113.9|6101.9|6099.6|6087.1|24
1649148600000|2022-04-05 08:50:00|6106.6|6094.6|6112.1|6100.1|6114.1|6102.1|6106.6|6094.6|14
1649148900000|2022-04-05 08:55:00|6112.8|6100.8|6109.5|6097.5|6123|6111|6109.5|6097.5|36
1649149200000|2022-04-05 09:00:00|6108|6096|6098.9|6086.9|6111|6099|6098|6084.2|16
1649149500000|2022-04-05 09:05:00|6101.4|6085.4|6103.1|6091.1|6107.9|6095.9|6095|6081|20
1649149800000|2022-04-05 09:10:00|6102.6|6090.6|6112.6|6100.6|6119.6|6107.6|6102.6|6090.6|10
1649150100000|2022-04-05 09:15:00|6112.4|6100.4|6110.9|6098.9|6118.6|6106.6|6103.4|6091.4|89
1649150400000|2022-04-05 09:20:00|6110.7|6098.7|6118.5|6106.5|6120.7|6108.7|6110.6|6098.6|12
1649150700000|2022-04-05 09:25:00|6117.9|6105.9|6127.9|6115.9|6129.6|6117.6|6117.8|6105.8|57
1649151000000|2022-04-05 09:30:00|6127.6|6115.6|6116.8|6104.8|6128.1|6116.1|6116.1|6104.1|23
1649151300000|2022-04-05 09:35:00|6116.1|6104.1|6138|6126|6139.9|6127.9|6110.6|6096.9|8
1649151600000|2022-04-05 09:40:00|6138.5|6126.5|6181.2|6169.2|6183.3|6171.3|6134.2|6122.2|115
1649151900000|2022-04-05 09:45:00|6180.9|6168.9|6170.9|6158.9|6185.1|6173.1|6157.9|6145.9|41
1649152200000|2022-04-05 09:50:00|6170.4|6158.4|6161.5|6149.5|6173|6161|6157.6|6145.6|65
1649152500000|2022-04-05 09:55:00|6160.9|6148.9|6143.6|6131.6|6166.1|6152.5|6143.5|6131.5|110
1649212200000|2022-04-06 02:30:00|6086.5|6070.5|6017.1|6005.1|6088.2|6073.9|6012.1|5999.9|181
1649212500000|2022-04-06 02:35:00|6017.4|6005.4|6080.3|6064.3|6082|6065.1|6016.6|6002.6|57
1649212800000|2022-04-06 02:40:00|6080.6|6064.6|6123.6|6111.6|6133.3|6117.3|6069.2|6056|42
1649213100000|2022-04-06 02:45:00|6127.6|6111.8|6126.2|6114.2|6155.9|6135.9|6122.2|6110.2|49
1649213400000|2022-04-06 02:50:00|6126.5|6114.5|6129.3|6117.3|6137.1|6123.6|6122.2|6108|85
1649213700000|2022-04-06 02:55:00|6129|6117|6138.4|6122.4|6141|6129|6129|6117|28
1649214000000|2022-04-06 03:00:00|6138.2|6122.2|6127.4|6115.4|6138.4|6124.7|6126.4|6114.4|30
1649214300000|2022-04-06 03:05:00|6128.3|6116.3|6126.4|6114.4|6132.2|6117.2|6116.1|6103.2|40
1649214600000|2022-04-06 03:10:00|6128.9|6112.9|6137.5|6125.5|6143.3|6131.3|6127.4|6112.9|21
1649214900000|2022-04-06 03:15:00|6138.4|6126.4|6136.9|6124.9|6144.3|6132.3|6136.2|6124.2|34
1649215200000|2022-04-06 03:20:00|6137.2|6125.2|6179.2|6163.2|6185.7|6173.7|6137.2|6125.2|43
1649215500000|2022-04-06 03:25:00|6179.5|6163.5|6182.9|6170.9|6192.9|6180.9|6177.7|6163.5|15
1649215800000|2022-04-06 03:30:00|6183.1|6171.1|6183.2|6171.2|6196.7|6184.7|6177.3|6165.3|50
1649216100000|2022-04-06 03:35:00|6183.4|6171.4|6179|6167|6188.5|6176.1|6178.6|6166.6|35
1649216400000|2022-04-06 03:40:00|6178.8|6166.8|6160|6148|6178.8|6166.8|6156.5|6144.5|75
1649216700000|2022-04-06 03:45:00|6158.4|6146.4|6166.8|6154.8|6172.6|6158.6|6157.8|6145.8|19
1649217000000|2022-04-06 03:50:00|6166.1|6154.1|6167.5|6155.5|6171|6158.4|6162.8|6150.8|19
1649217300000|2022-04-06 03:55:00|6166.5|6154.5|6168.6|6156.6|6173.9|6161.9|6164.1|6152.1|24
1649217600000|2022-04-06 04:00:00|6168.9|6156.9|6170.1|6158.1|6172|6160|6167.8|6155.8|41
1649217900000|2022-04-06 04:05:00|6169.9|6157.9|6165.6|6153.6|6170.9|6158.9|6162.7|6150.7|80
1649218200000|2022-04-06 04:10:00|6165.1|6153.1|6182.1|6170.1|6185.8|6173.8|6163.2|6151.2|26
1649218500000|2022-04-06 04:15:00|6182.4|6170.4|6173.4|6161.4|6182.6|6170.6|6170|6158|18
1649218800000|2022-04-06 04:20:00|6173.1|6161.1|6173|6161|6174.9|6162.9|6171.8|6159.8|30
1649219100000|2022-04-06 04:25:00|6173.5|6161.5|6180.8|6168.8|6181.9|6169.9|6172.5|6160.5|37
1649226600000|2022-04-06 06:30:00|6194.2|6182.2|6191.7|6175.7|6201.7|6189.7|6182|6166|30
1649226900000|2022-04-06 06:35:00|6192.3|6176.3|6176.8|6164.8|6196.5|6182.2|6173.6|6159.9|11
1649227200000|2022-04-06 06:40:00|6177.1|6165.1|6182.1|6166.1|6188.1|6175.5|6175.2|6161.5|15
1649227500000|2022-04-06 06:45:00|6179.6|6167.6|6189.5|6177.5|6189.5|6177.5|6174.4|6162.4|13
1649227800000|2022-04-06 06:50:00|6188.8|6176.8|6192.1|6180.1|6204.1|6189.2|6187.3|6172.1|16
1649228100000|2022-04-06 06:55:00|6191.8|6179.8|6183.2|6171.2|6192|6180|6177.1|6165|27
1649228400000|2022-04-06 07:00:00|6181.2|6169.2|6177.2|6165.2|6181.2|6169.2|6172.3|6159.8|22
1649228700000|2022-04-06 07:05:00|6178.9|6162.9|6189.7|6177.7|6189.7|6177.7|6176.1|6162.7|24
1649229000000|2022-04-06 07:10:00|6190.7|6178.7|6187.5|6175.5|6203.5|6191.5|6186|6174|29
1649229300000|2022-04-06 07:15:00|6187.7|6175.7|6199.8|6187.8|6202.2|6189.6|6187.5|6175.5|122
1649229600000|2022-04-06 07:20:00|6200|6188|6193.6|6181.6|6202.1|6190.1|6193.6|6181.6|24
1649229900000|2022-04-06 07:25:00|6193.8|6181.8|6187.3|6175.3|6203.8|6191.8|6184.3|6172.3|20
1649230200000|2022-04-06 07:30:00|6187.6|6175.6|6188.7|6176.7|6198.5|6186.5|6183.4|6171.4|37
1649230500000|2022-04-06 07:35:00|6188.1|6176.1|6197.3|6185.3|6199.2|6187.2|6187.9|6175.9|57
1649230800000|2022-04-06 07:40:00|6196.1|6184.1|6198.9|6186.9|6199.6|6187.6|6191|6179|21
1649231100000|2022-04-06 07:45:00|6198.8|6186.8|6201.4|6189.4|6205.8|6193.8|6198.8|6186.8|70
1649231400000|2022-04-06 07:50:00|6201.1|6189.1|6205.3|6193.3|6208.1|6196.1|6196.7|6184.7|98
1649231700000|2022-04-06 07:55:00|6204.8|6192.8|6203.5|6191.5|6205.9|6193.9|6200.3|6188.3|24
1649232000000|2022-04-06 08:00:00|6204|6192|6209.8|6197.8|6210.5|6198.5|6195.7|6180.1|31
1649232300000|2022-04-06 08:05:00|6209.5|6197.5|6217.5|6201.5|6223.6|6211.6|6207.3|6195.3|31
1649232600000|2022-04-06 08:10:00|6218.1|6202.1|6214.9|6202.9|6223.9|6210.7|6211.1|6198.2|11
1649232900000|2022-04-06 08:15:00|6214.6|6202.6|6196.9|6184.9|6218|6206|6196|6182.8|117
1649233200000|2022-04-06 08:20:00|6199.5|6183.5|6198.2|6186.2|6206.6|6192.8|6195.4|6183.4|8
1649233500000|2022-04-06 08:25:00|6197.7|6185.7|6197.9|6185.9|6202|6188.8|6196.2|6184.2|10
1649233800000|2022-04-06 08:30:00|6197.6|6185.6|6194.6|6182.6|6203.8|6190.6|6194.1|6179.6|9
1649234100000|2022-04-06 08:35:00|6194.8|6182.8|6184.5|6172.5|6199.6|6184.7|6184.2|6168.6|10
1649234400000|2022-04-06 08:40:00|6185.2|6173.2|6190.9|6174.9|6195.9|6182.2|6182.2|6169.4|14
1649234700000|2022-04-06 08:45:00|6190.6|6174.6|6201|6189|6203.8|6191.8|6186.4|6174.2|15
1649235000000|2022-04-06 08:50:00|6199.9|6187.9|6197.7|6181.7|6203.8|6191.8|6189.7|6177.7|40
1649235300000|2022-04-06 08:55:00|6197.6|6181.6|6198.2|6182.2|6203.6|6189.9|6192.3|6177.5|13
1649235600000|2022-04-06 09:00:00|6197.2|6181.2|6192|6176|6201.5|6184.3|6187.5|6175.5|87
1649235900000|2022-04-06 09:05:00|6190.5|6178.5|6183|6171|6195.6|6183.6|6183|6171|23
1649236200000|2022-04-06 09:10:00|6182.7|6170.7|6158.2|6146.2|6187.7|6173.2|6141.9|6129.9|58
1649236500000|2022-04-06 09:15:00|6155.2|6143.2|6139.9|6127.9|6161.6|6149.6|6138|6126|43
1649236800000|2022-04-06 09:20:00|6140.1|6128.1|6140.4|6128.4|6157.5|6145|6135.3|6122.3|26
1649237100000|2022-04-06 09:25:00|6141|6129|6140|6128|6147.1|6135.1|6136.9|6122.9|25
1649237400000|2022-04-06 09:30:00|6142|6130|6148.5|6136.5|6150.1|6138.1|6139.5|6127.5|12
1649237700000|2022-04-06 09:35:00|6148.2|6136.2|6149.8|6137.8|6159.7|6147.7|6148|6136|19
1649238000000|2022-04-06 09:40:00|6150.3|6138.3|6154.5|6142.5|6163.7|6151.7|6150.3|6138.3|30
1649238300000|2022-04-06 09:45:00|6154.7|6142.7|6158|6146|6161.2|6149.2|6149.9|6135.9|73
1649238600000|2022-04-06 09:50:00|6157.7|6145.7|6144.8|6132.8|6163.7|6151.7|6141.9|6129.9|7
1649238900000|2022-04-06 09:55:00|6143.8|6131.8|6131.5|6119.5|6146.6|6132.8|6130.3|6116.4|28
1649298600000|2022-04-07 02:30:00|6091.9|6071.9|6062.7|6050.7|6103.4|6084.9|6056.3|6044.3|47
1649298900000|2022-04-07 02:35:00|6060.7|6048.7|6089.1|6077.1|6093.6|6079.3|6058.4|6046.4|60
1649299200000|2022-04-07 02:40:00|6089.3|6077.3|6080.7|6068.7|6093.8|6078.9|6077.9|6063.9|52
1649299500000|2022-04-07 02:45:00|6081.7|6069.7|6075.3|6063.3|6084.2|6072.2|6073.1|6061.1|97
1649299800000|2022-04-07 02:50:00|6075.8|6063.8|6076.9|6064.9|6089.7|6077.7|6072|6060|6
1649300100000|2022-04-07 02:55:00|6076.7|6064.7|6099.2|6087.2|6100.2|6087.8|6076.2|6064.2|6
1649300400000|2022-04-07 03:00:00|6099.4|6087.4|6103.4|6091.4|6104.2|6092.2|6086.8|6071.8|49
1649300700000|2022-04-07 03:05:00|6104.2|6092.2|6119.3|6107.3|6129.6|6117.6|6103.4|6091.4|70
1649301000000|2022-04-07 03:10:00|6119|6107|6107.5|6095.5|6119|6107|6101.5|6089|16
1649301300000|2022-04-07 03:15:00|6107.2|6095.2|6098.5|6086.5|6107.5|6095.5|6095.2|6081.8|7
1649301600000|2022-04-07 03:20:00|6098|6086|6097.2|6085.2|6104.5|6091.5|6095.9|6082.9|8
1649301900000|2022-04-07 03:25:00|6097.4|6085.4|6088.8|6076.8|6107.4|6095.4|6087.3|6075.3|17
1649302200000|2022-04-07 03:30:00|6088.3|6076.3|6083.7|6071.7|6092.7|6080.5|6082.5|6070.5|22
1649302500000|2022-04-07 03:35:00|6083.2|6071.2|6074.2|6062.2|6091.4|6077.1|6072.9|6060.9|23
1649302800000|2022-04-07 03:40:00|6074.1|6062.1|6067.9|6055.9|6082.3|6070.3|6062.7|6050.7|27
1649303100000|2022-04-07 03:45:00|6067.4|6055.4|6063|6051|6069.4|6055.9|6061.8|6049.8|48
1649303400000|2022-04-07 03:50:00|6063.3|6051.3|6060.8|6048.8|6063.3|6051.3|6060.8|6048.8|29
1649303700000|2022-04-07 03:55:00|6060.5|6048.5|6064.4|6052.4|6064.9|6052.9|6053.4|6041.4|39
1649304000000|2022-04-07 04:00:00|6064.6|6052.6|6043.3|6031.3|6064.6|6052.6|6034.4|6022.4|29
1649304300000|2022-04-07 04:05:00|6044.1|6028.1|6010.3|5998.3|6044.1|6031.6|6007|5995|52
1649304600000|2022-04-07 04:10:00|6010.5|5998.5|5982.5|5966.5|6022.3|6007.8|5967|5953.7|14
1649304900000|2022-04-07 04:15:00|5981.8|5969.8|6000.8|5988.8|6006|5994|5954|5939|28
1649305200000|2022-04-07 04:20:00|6003.2|5991.2|5997.9|5985.9|6005.7|5992.2|5988.7|5976.2|5
1649305500000|2022-04-07 04:25:00|5998.7|5986.7|6010.7|5990.7|6011.9|5998.7|5996.7|5982.7|4
1649313000000|2022-04-07 06:30:00|6026.7|6014.7|5992.2|5976.2|6027.4|6014.7|5974.3|5959.5|57
1649313300000|2022-04-07 06:35:00|5992.7|5976.7|6005.5|5993.5|6010|5997.2|5977.5|5964.3|60
1649313600000|2022-04-07 06:40:00|6005.3|5993.3|6008.5|5996.5|6012.1|6000.1|6003.2|5991.2|30
1649313900000|2022-04-07 06:45:00|6009|5997|6010.7|5998.7|6012.7|6000|6005.5|5991.7|18
1649314200000|2022-04-07 06:50:00|6010.2|5998.2|6000.7|5988.7|6011.9|5999.5|5994.2|5981.4|25
1649314500000|2022-04-07 06:55:00|6001.2|5989.2|5995.8|5983.8|6003.5|5991.5|5993.3|5981.3|40
1649314800000|2022-04-07 07:00:00|5995.6|5983.6|5995.7|5983.7|5999.5|5987.5|5980.3|5968.3|17
1649315100000|2022-04-07 07:05:00|5995.2|5983.2|6002.7|5990.7|6017.5|6005.5|5995.2|5983.2|11
1649315400000|2022-04-07 07:10:00|6002.9|5990.9|6006.1|5994.1|6007.1|5995.1|5998.4|5986.4|6
1649315700000|2022-04-07 07:15:00|6006.6|5994.6|6003.6|5991.6|6006.9|5994.9|6000.6|5988.6|1
1649316000000|2022-04-07 07:20:00|6003.8|5991.8|6023.1|6011.1|6026.8|6014.8|6002.3|5990.3|16
1649316300000|2022-04-07 07:25:00|6022.8|6010.8|6024.5|6012.5|6027.6|6015.6|6016.8|6003.8|14
1649316600000|2022-04-07 07:30:00|6024.8|6012.8|6041.9|6029.9|6045.9|6033.9|6024|6012|9
1649316900000|2022-04-07 07:35:00|6042.5|6030.5|6038.2|6026.2|6047.9|6035.9|6032|6020|23
1649317200000|2022-04-07 07:40:00|6040|6024|6043.9|6031.9|6048.7|6035.2|6038|6024|2
1649317500000|2022-04-07 07:45:00|6044.2|6032.2|6031.4|6019.4|6047.2|6035.2|6029.1|6017.1|0
1649317800000|2022-04-07 07:50:00|6031.9|6019.9|6020.6|6008.6|6031.9|6019.9|6016.1|6004.1|16
1649318100000|2022-04-07 07:55:00|6021.1|6009.1|6044.1|6028.1|6047.6|6035.6|6019.4|6007.4|13
1649318400000|2022-04-07 08:00:00|6043.6|6027.6|6025.4|6013.4|6044.1|6029.6|6025.2|6013.2|41
1649318700000|2022-04-07 08:05:00|6024.9|6012.9|6024.1|6012.1|6027.7|6015.7|6022.5|6010.5|26
1649319000000|2022-04-07 08:10:00|6023.9|6011.9|6021.9|6005.9|6027.6|6013.4|6015.7|6003.7|23
1649319300000|2022-04-07 08:15:00|6019.4|6007.4|6019.9|6007.9|6024.4|6010.9|6011|5999|9
1649319600000|2022-04-07 08:20:00|6019.7|6007.7|6030.3|6018.3|6035.6|6023.6|6019.7|6007.7|11
1649319900000|2022-04-07 08:25:00|6030.1|6018.1|6033.7|6021.7|6041|6029|6028.3|6016.3|4
1649320200000|2022-04-07 08:30:00|6033.2|6021.2|6027.9|6011.9|6037.2|6022.7|6017.8|6005.8|5
1649320500000|2022-04-07 08:35:00|6028.7|6012.7|6021.6|6009.6|6029.7|6015.6|6018.2|6006.2|0
1649320800000|2022-04-07 08:40:00|6021.4|6009.4|6021.3|6009.3|6022.5|6010.5|6018.9|6006.9|4
1649321100000|2022-04-07 08:45:00|6021.1|6009.1|6007.3|5995.3|6021.3|6009.3|6005.9|5993.9|51
1649321400000|2022-04-07 08:50:00|6007.6|5995.6|6017.4|6005.4|6020.3|6007|6006.8|5994.8|13
1649321700000|2022-04-07 08:55:00|6017.7|6005.7|6018.6|6006.6|6018.9|6006.9|6014.2|6002.2|5
1649322000000|2022-04-07 09:00:00|6018.9|6006.9|6022.6|6006.6|6031.1|6018.4|6015.6|6002.1|6
1649322300000|2022-04-07 09:05:00|6022.4|6006.4|6016|6004|6026.4|6014.4|6011.6|5999.6|0
1649322600000|2022-04-07 09:10:00|6019.3|6003.3|6018.7|6006.7|6021|6007.8|6012.8|6000.8|0
1649322900000|2022-04-07 09:15:00|6018.5|6006.5|6022.2|6010.2|6025.5|6013.5|6016|6001.7|0
1649323200000|2022-04-07 09:20:00|6021.9|6009.9|6020.9|6004.9|6023.2|6010.4|6014.7|6002.4|1
1649323500000|2022-04-07 09:25:00|6021.6|6005.6|6030.9|6018.9|6031.4|6019.4|6017.4|6003.1|1
1649323800000|2022-04-07 09:30:00|6030.6|6018.6|6026.1|6014.1|6038.9|6026.9|6023.6|6009.8|0
1649324100000|2022-04-07 09:35:00|6025.6|6013.6|6032.5|6020.5|6035|6021.8|6023|6010.1|1
1649324400000|2022-04-07 09:40:00|6032.8|6020.8|6031.5|6019.5|6035|6023|6026.3|6012.8|0
1649324700000|2022-04-07 09:45:00|6032|6020|6039.4|6027.4|6045.5|6031.2|6028.5|6015.7|5
1649325000000|2022-04-07 09:50:00|6041.9|6025.9|6049.1|6033.1|6056.4|6044.4|6040.2|6025.9|24
1649325300000|2022-04-07 09:55:00|6048.6|6032.6|6023.5|6011.5|6048.6|6033.6|6022.3|6010.3|20
1649385000000|2022-04-08 02:30:00|6084.3|6068.3|6103.7|6091.7|6119.5|6105|6076.3|6061|3
1649385300000|2022-04-08 02:35:00|6103.5|6091.5|6059.9|6047.9|6114.7|6102.2|6056.1|6044.1|16
1649385600000|2022-04-08 02:40:00|6059.6|6047.6|6068.6|6056.6|6086.4|6074.4|6046.4|6034.4|19
1649385900000|2022-04-08 02:45:00|6071.1|6055.1|6067.8|6055.8|6083.9|6069.6|6067.8|6055.1|11
1649386200000|2022-04-08 02:50:00|6068.1|6056.1|6066.5|6054.5|6071.8|6059.8|6063|6050.8|16
1649386500000|2022-04-08 02:55:00|6066.8|6054.8|6073|6061|6085.2|6073.2|6066.8|6054.8|2
1649386800000|2022-04-08 03:00:00|6073.5|6061.5|6058.4|6046.4|6084|6072|6056.9|6044.9|17
1649387100000|2022-04-08 03:05:00|6057.9|6045.9|6043.8|6031.8|6060.2|6045.9|6038.1|6026.1|48
1649387400000|2022-04-08 03:10:00|6044.6|6032.6|6008.3|5996.3|6053.3|6041.3|6006.3|5994.3|51
1649387700000|2022-04-08 03:15:00|6008|5996|6017.7|6005.7|6018.5|6006.5|5994|5982|65
1649388000000|2022-04-08 03:20:00|6018|6006|6016.5|6004.5|6018.7|6006.7|6006.7|5994.7|10
1649388300000|2022-04-08 03:25:00|6016.2|6004.2|6003.7|5991.7|6017|6005|6000.9|5988.9|36
1649388600000|2022-04-08 03:30:00|6005.4|5993.4|6010.9|5998.9|6011.4|5999.4|6002.4|5990.4|5
1649388900000|2022-04-08 03:35:00|6010.4|5998.4|6015.3|6003.3|6015.3|6003.3|6009.3|5997.3|13
1649389200000|2022-04-08 03:40:00|6014.8|6002.8|6045.5|6033.5|6046.2|6034.2|6011.1|5999.1|16
1649389500000|2022-04-08 03:45:00|6045|6033|6034.7|6022.7|6045|6033|6032.7|6020.7|12
1649389800000|2022-04-08 03:50:00|6034.9|6022.9|6040.4|6028.4|6043.2|6031.2|6034.7|6021.4|7
1649390100000|2022-04-08 03:55:00|6040.7|6028.7|6053.9|6037.9|6064.9|6051.7|6039.9|6027.4|34
1649390400000|2022-04-08 04:00:00|6053.1|6037.1|6047.9|6035.9|6059.9|6047.9|6045.6|6033.6|22
1649390700000|2022-04-08 04:05:00|6048.1|6036.1|6056.6|6044.6|6057.1|6045.1|6044.1|6032.1|4
1649391000000|2022-04-08 04:10:00|6057.1|6045.1|6055|6043|6058.5|6046.5|6052.3|6040.3|1
1649391300000|2022-04-08 04:15:00|6054.8|6042.8|6048.3|6036.3|6054.8|6042.8|6042|6030|37
1649391600000|2022-04-08 04:20:00|6048.8|6036.8|6050.5|6038.5|6054.2|6042.2|6046.5|6034.3|5
1649391900000|2022-04-08 04:25:00|6050.7|6038.7|6067.9|6055.9|6074.9|6060.6|6046.7|6034.2|83
1649399400000|2022-04-08 06:30:00|6093.2|6081.2|6100.2|6088.2|6102|6090|6080.7|6068|33
1649399700000|2022-04-08 06:35:00|6101|6089|6090|6078|6106.7|6094.7|6090|6078|46
1649400000000|2022-04-08 06:40:00|6091.2|6079.2|6088.9|6072.9|6095.2|6080.5|6080.2|6066.5|28
1649400300000|2022-04-08 06:45:00|6087.2|6075.2|6088.1|6076.1|6095.9|6082.4|6082.1|6070.1|1
1649400600000|2022-04-08 06:50:00|6088.4|6076.4|6090.6|6074.6|6093.1|6077.6|6083.8|6071.8|5
1649400900000|2022-04-08 06:55:00|6090.8|6074.8|6098|6086|6103.8|6090.8|6085.3|6073.1|0
1649401200000|2022-04-08 07:00:00|6098.5|6086.5|6094.9|6082.9|6104.7|6092|6093.2|6081.2|5
1649401500000|2022-04-08 07:05:00|6094.4|6082.4|6081.4|6069.4|6094.4|6082.4|6075.9|6063.9|54
1649401800000|2022-04-08 07:10:00|6081.9|6069.9|6085.6|6073.6|6089.9|6077.9|6080.9|6068.9|1
1649402100000|2022-04-08 07:15:00|6084.6|6072.6|6081|6069|6084.6|6072.6|6075.3|6063.3|13
1649402400000|2022-04-08 07:20:00|6081.3|6069.3|6084.7|6072.7|6090.4|6078.4|6071.7|6059.7|16
1649402700000|2022-04-08 07:25:00|6084.5|6072.5|6086.4|6074.4|6086.9|6074.9|6077|6065|4
1649403000000|2022-04-08 07:30:00|6085.9|6073.9|6084.9|6072.9|6088.4|6076.4|6078.6|6066.6|0
1649403300000|2022-04-08 07:35:00|6085.4|6073.4|6079.4|6067.4|6086.4|6074.4|6079.4|6067.4|4
1649403600000|2022-04-08 07:40:00|6079.6|6067.6|6085.1|6073.1|6089.8|6077.8|6079.3|6067.3|8
1649403900000|2022-04-08 07:45:00|6085.6|6073.6|6090.3|6078.3|6096.6|6084.1|6082.3|6070.3|2
1649404200000|2022-04-08 07:50:00|6090.5|6078.5|6089.5|6077.5|6096|6084|6082.5|6069|5
1649404500000|2022-04-08 07:55:00|6090|6078|6085.7|6073.7|6093|6081|6080.8|6068.8|0
1649404800000|2022-04-08 08:00:00|6085.5|6073.5|6089|6077|6092.2|6080.2|6082|6070|0
1649405100000|2022-04-08 08:05:00|6088.9|6076.9|6086.9|6070.9|6090.4|6078.4|6079.2|6067.2|7
1649405400000|2022-04-08 08:10:00|6084.6|6072.6|6087.3|6071.3|6088.6|6074.4|6080.6|6066.6|0
1649405700000|2022-04-08 08:15:00|6088.1|6072.1|6075.5|6063.5|6088.6|6074.3|6074.3|6062.3|25
1649406000000|2022-04-08 08:20:00|6075.8|6063.8|6080.5|6068.5|6084|6070.3|6075.8|6062.5|0
1649406300000|2022-04-08 08:25:00|6082.7|6066.7|6076.4|6064.4|6083.7|6070.5|6076.4|6062.9|0
1649406600000|2022-04-08 08:30:00|6078.7|6062.7|6076.9|6064.9|6082|6066.7|6075.2|6062.7|6
1649406900000|2022-04-08 08:35:00|6077.4|6065.4|6077.9|6065.9|6082.9|6070.9|6076.4|6064.4|8
1649407200000|2022-04-08 08:40:00|6077.4|6065.4|6078.1|6066.1|6081.9|6069.9|6074.6|6062.6|77
1649407500000|2022-04-08 08:45:00|6078.3|6066.3|6081.8|6069.8|6083.8|6071.8|6078.3|6066.3|0
1649407800000|2022-04-08 08:50:00|6082|6070|6085.7|6073.7|6092.5|6080.5|6082|6070|9
1649408100000|2022-04-08 08:55:00|6086|6074|6096.2|6084.2|6097|6085|6083.2|6071.2|15
1649408400000|2022-04-08 09:00:00|6095.7|6083.7|6092.4|6080.4|6096.7|6084.7|6089.2|6077.2|5
1649408700000|2022-04-08 09:05:00|6092.7|6080.7|6117.7|6105.7|6118.7|6106.7|6092.2|6080.2|17
1649409000000|2022-04-08 09:10:00|6117.4|6105.4|6120.4|6108.4|6129.2|6117.2|6116.7|6104.7|24
1649409300000|2022-04-08 09:15:00|6120.6|6108.6|6123.2|6111.2|6125.1|6113.1|6114.5|6102.5|66
1649409600000|2022-04-08 09:20:00|6123.5|6111.5|6118.1|6106.1|6123.5|6111.5|6116.2|6104.2|17
1649409900000|2022-04-08 09:25:00|6118.3|6106.3|6120.3|6108.3|6121.8|6109.8|6117.3|6105.3|4
1649410200000|2022-04-08 09:30:00|6120|6108|6119|6107|6121.5|6109.5|6116.2|6104.2|16
1649410500000|2022-04-08 09:35:00|6118.7|6106.7|6095.8|6083.8|6121.7|6109.7|6094.2|6082.2|40
1649410800000|2022-04-08 09:40:00|6095.5|6083.5|6117.7|6105.7|6118.2|6106.2|6094|6082|44
1649411100000|2022-04-08 09:45:00|6117.5|6105.5|6121.1|6109.1|6125.2|6112|6117.5|6105.5|46
1649411400000|2022-04-08 09:50:00|6121.3|6109.3|6128.8|6116.8|6131.6|6119.6|6120.8|6108.8|96
1649411700000|2022-04-08 09:55:00|6128.3|6116.3|6108.3|6096.3|6130.3|6118.3|6101.3|6087.9|131
1649039400000|2022-04-04 02:30:00|5839.8|5819.8|5874.4|5862.4|5887.8|5872.2|5831.2|5811.2|21
1649039700000|2022-04-04 02:35:00|5873|5861|5898.3|5878.3|5901.3|5881.3|5871.2|5858.8|2
1649040000000|2022-04-04 02:40:00|5897.6|5877.6|5900.5|5888.5|5902.9|5888.5|5892.8|5872.8|1
1649040300000|2022-04-04 02:45:00|5900.4|5888.4|5897.2|5885.2|5903.8|5891.8|5897.2|5879.8|40
1649040600000|2022-04-04 02:50:00|5897|5885|5897|5885|5898.1|5886.1|5894.5|5882.5|36
1649040900000|2022-04-04 02:55:00|5897.5|5885.5|5899.2|5883.2|5901.5|5889.5|5895.1|5879.7|10
1649041200000|2022-04-04 03:00:00|5897.7|5885.7|5916.4|5904.4|5919.4|5907.4|5896.7|5880.7|21
1649041500000|2022-04-04 03:05:00|5915.5|5903.5|5919.6|5907.6|5919.6|5907.6|5914.7|5902.7|11
1649041800000|2022-04-04 03:10:00|5919.4|5907.4|5927.8|5915.8|5935.3|5923.3|5919.4|5907.4|9
1649042100000|2022-04-04 03:15:00|5927.7|5915.7|5927.9|5915.9|5933.2|5918.5|5926.6|5914.6|30
1649042400000|2022-04-04 03:20:00|5927.6|5915.6|5928|5916|5929.2|5917.2|5926.6|5914.6|8
1649042700000|2022-04-04 03:25:00|5927.3|5915.3|5920.8|5908.8|5938.4|5926.4|5919.4|5907.4|26
1649043000000|2022-04-04 03:30:00|5921|5909|5898.6|5886.6|5926.7|5911.5|5889.6|5877.6|112
1649043300000|2022-04-04 03:35:00|5898.3|5886.3|5911.5|5899.5|5915.1|5903.1|5898.1|5886.1|29
1649043600000|2022-04-04 03:40:00|5911.1|5899.1|5904.6|5892.6|5911.1|5899.1|5900.8|5887.6|4
1649043900000|2022-04-04 03:45:00|5904.2|5892.2|5898.6|5882.6|5908.9|5895.3|5880.2|5868.2|67
1649044200000|2022-04-04 03:50:00|5898.2|5882.2|5878.7|5866.7|5898.2|5883.2|5876.6|5864.5|70
1649044500000|2022-04-04 03:55:00|5879.2|5867.2|5873.7|5861.7|5884.9|5871.4|5867.1|5855.1|27
1649044800000|2022-04-04 04:00:00|5876.4|5860.4|5890.1|5878.1|5900.3|5887.3|5872.5|5860.4|21
1649045100000|2022-04-04 04:05:00|5889.9|5877.9|5897|5885|5901.9|5887.9|5889.9|5876.4|5
1649045400000|2022-04-04 04:10:00|5896.6|5884.6|5899.9|5887.9|5904.4|5892.3|5895.1|5883.1|10
1649045700000|2022-04-04 04:15:00|5900.9|5888.9|5904.1|5892.1|5914.4|5902.4|5900.9|5888.9|8
1649046000000|2022-04-04 04:20:00|5903.4|5891.4|5890.8|5878.8|5903.4|5891.4|5890.6|5878.6|12
1649046300000|2022-04-04 04:25:00|5890.7|5878.7|5912.7|5896.7|5913.1|5899.5|5890.4|5878.4|13
1649053800000|2022-04-04 06:30:00|5928.2|5916.2|5929.2|5917.2|5936.9|5924.9|5924.4|5910|31
1649054100000|2022-04-04 06:35:00|5928.7|5916.7|5949.5|5937.5|5965.1|5953.1|5927.9|5915.9|51
1649054400000|2022-04-04 06:40:00|5949|5937|5954.6|5938.6|5958.8|5946.5|5948.8|5934.2|3
1649054700000|2022-04-04 06:45:00|5954.4|5938.4|5947.2|5935.2|5954.4|5939.8|5941.1|5926.5|5
1649055000000|2022-04-04 06:50:00|5947.4|5935.4|5949.3|5937.3|5953.5|5941.5|5939.1|5927.1|24
1649055300000|2022-04-04 06:55:00|5949.5|5937.5|5955.9|5943.9|5957.3|5945.3|5947.6|5935.6|32
1649055600000|2022-04-04 07:00:00|5955.8|5943.8|5967.7|5955.7|5968.5|5956.5|5955.8|5943.8|30
1649055900000|2022-04-04 07:05:00|5969.3|5957.3|5972.3|5960.3|5976.4|5964.4|5967.8|5955.8|42
1649056200000|2022-04-04 07:10:00|5972.5|5960.5|5968.1|5956.1|5972.5|5960.5|5967.2|5955.2|60
1649056500000|2022-04-04 07:15:00|5968.3|5956.3|5968.4|5956.4|5968.9|5956.9|5966.8|5954.8|18
1649056800000|2022-04-04 07:20:00|5968|5956|5955.1|5943.1|5968.9|5956.9|5953.3|5941.3|106
1649057100000|2022-04-04 07:25:00|5955.5|5943.5|5955|5943|5956.6|5944.6|5950.7|5938.7|33
1649057400000|2022-04-04 07:30:00|5954.8|5942.8|6003|5991|6010.4|5998.4|5954.8|5942.8|50
1649057700000|2022-04-04 07:35:00|6003.1|5991.1|5979.2|5967.2|6003.1|5991.1|5973.2|5958.4|79
1649058000000|2022-04-04 07:40:00|5979|5967|5968.6|5956.6|5981|5969|5954.8|5942.8|59
1649058300000|2022-04-04 07:45:00|5968.9|5956.9|5953.7|5941.7|5970.5|5958.5|5953.4|5941.4|42
1649058600000|2022-04-04 07:50:00|5953.9|5941.9|5951|5939|5956.4|5944.4|5947.4|5935.4|25
1649058900000|2022-04-04 07:55:00|5951.7|5939.7|5942.9|5926.9|5953|5941|5939.4|5925.2|28
1649059200000|2022-04-04 08:00:00|5943.7|5927.7|5933.2|5921.2|5946.3|5933.5|5933.2|5921.2|26
1649059500000|2022-04-04 08:05:00|5932.9|5920.9|5933.7|5921.7|5939.4|5927.4|5921.6|5909.6|50
1649059800000|2022-04-04 08:10:00|5934.1|5922.1|5929.6|5917.6|5934.2|5922.2|5925.5|5913.5|36
1649060100000|2022-04-04 08:15:00|5929.8|5917.8|5942.4|5930.4|5944.1|5932.1|5926.3|5914.3|41
1649060400000|2022-04-04 08:20:00|5942.1|5930.1|5947.2|5931.2|5953.5|5939|5940.1|5924.6|12
1649060700000|2022-04-04 08:25:00|5947.5|5931.5|5958.9|5946.9|5960.1|5948.1|5939.5|5926.4|10
1649061000000|2022-04-04 08:30:00|5958.6|5946.6|5965.2|5953.2|5972.5|5960.5|5958.6|5946.4|36
1649061300000|2022-04-04 08:35:00|5964.8|5952.8|5967.8|5955.8|5971.4|5959.4|5954.2|5939|7
1649061600000|2022-04-04 08:40:00|5967.5|5955.5|5964.2|5948.2|5970|5958|5957.6|5943.3|4
1649061900000|2022-04-04 08:45:00|5962.7|5950.7|5969.2|5953.2|5970.3|5958.3|5961.7|5948|0
1649062200000|2022-04-04 08:50:00|5968|5956|5956.3|5944.3|5974.1|5961.5|5954.6|5941.5|10
1649062500000|2022-04-04 08:55:00|5956|5944|5971.8|5959.8|5971.8|5959.8|5951.6|5939.6|2
1649062800000|2022-04-04 09:00:00|5972|5960|5978.1|5966.1|5978.4|5966.4|5968.7|5956.7|30
1649063100000|2022-04-04 09:05:00|5978.5|5966.5|5971.1|5959.1|5978.8|5966.8|5961|5949|9
1649063400000|2022-04-04 09:10:00|5970.8|5958.8|5931.1|5919.1|5970.8|5958.8|5930.9|5918.9|9
1649063700000|2022-04-04 09:15:00|5931.4|5919.4|5953.1|5941.1|5956.2|5941.9|5931.3|5919.1|8
1649064000000|2022-04-04 09:20:00|5953.4|5941.4|5947.8|5935.8|5956.7|5944.7|5939.2|5925.8|14
1649064300000|2022-04-04 09:25:00|5947.6|5935.6|5925.6|5913.6|5950.7|5937|5923.5|5911.5|42
1649064600000|2022-04-04 09:30:00|5925.8|5913.8|5948.7|5932.7|5951.1|5938.4|5925.8|5913.8|10
1649064900000|2022-04-04 09:35:00|5948.4|5932.4|5956.3|5944.3|5956.6|5944.3|5948.2|5932.2|4
1649065200000|2022-04-04 09:40:00|5956|5944|5959.2|5947.2|5973.1|5960.4|5951.7|5939.7|4
1649065500000|2022-04-04 09:45:00|5960.8|5948.8|5958.1|5946.1|5967.1|5955.1|5950.1|5938.1|9
1649065800000|2022-04-04 09:50:00|5957.6|5945.6|5953.1|5941.1|5959.6|5947.6|5953.1|5941.1|36
1649066100000|2022-04-04 09:55:00|5952.6|5940.6|5931.2|5919.2|5953.6|5941.6|5928.5|5915.7|59
1649125800000|2022-04-05 02:30:00|6023.9|6011.9|6028.9|6016.9|6037.1|6021.1|5991.8|5971.8|67
1649126100000|2022-04-05 02:35:00|6028.6|6016.6|6077.1|6065.1|6080.8|6068.8|6028.3|6012.7|36
1649126400000|2022-04-05 02:40:00|6078.3|6066.3|6073.7|6061.7|6080.6|6066.4|6064.7|6048.6|41
1649126700000|2022-04-05 02:45:00|6073.5|6061.5|6072.1|6060.1|6078.2|6064.8|6070.9|6058.9|15
1649127000000|2022-04-05 02:50:00|6071.8|6059.8|6070.1|6058.1|6074|6062|6068.9|6056.9|20
1649127300000|2022-04-05 02:55:00|6070.3|6058.3|6071.2|6059.2|6075.7|6062.5|6067.6|6055.6|25
1649127600000|2022-04-05 03:00:00|6073.7|6057.7|6075.3|6059.3|6076|6062.3|6067.8|6055.8|18
1649127900000|2022-04-05 03:05:00|6075|6059|6075.4|6063.4|6076.4|6063.5|6070.9|6057.6|35
1649128200000|2022-04-05 03:10:00|6074.7|6062.7|6066.2|6054.2|6078.1|6064.1|6066.2|6054.2|14
1649128500000|2022-04-05 03:15:00|6065.7|6053.7|6065.1|6053.1|6071.1|6058.4|6060|6048|31
1649128800000|2022-04-05 03:20:00|6064.9|6052.9|6073.5|6061.5|6075.6|6063.6|6059.9|6047.9|18
1649129100000|2022-04-05 03:25:00|6072.9|6060.9|6069.8|6057.8|6074|6062|6067.3|6054.6|14
1649129400000|2022-04-05 03:30:00|6069.6|6057.6|6070.7|6058.7|6072|6060|6066.1|6054.1|31
1649129700000|2022-04-05 03:35:00|6071.2|6059.2|6070|6058|6075|6063|6068.5|6056.1|29
1649130000000|2022-04-05 03:40:00|6068.8|6056.8|6063.9|6051.9|6072.1|6059.7|6062.8|6050.8|18
1649130300000|2022-04-05 03:45:00|6064.2|6052.2|6066.1|6054.1|6068.6|6056.6|6063.1|6051.1|22
1649130600000|2022-04-05 03:50:00|6066.6|6054.6|6064.8|6052.8|6068.3|6056.3|6064.6|6052.6|13
1649130900000|2022-04-05 03:55:00|6064.6|6052.6|6067.2|6055.2|6067.2|6055.2|6060.1|6048.1|40
1649131200000|2022-04-05 04:00:00|6068.4|6056.4|6061.9|6049.9|6069.9|6057.9|6061.6|6049.6|16
1649131500000|2022-04-05 04:05:00|6059.9|6047.9|6054.9|6042.9|6060|6048|6049.9|6037.9|119
1649131800000|2022-04-05 04:10:00|6061|6049|6063.1|6051.1|6064.5|6052.5|6058.8|6046.8|9
1649132100000|2022-04-05 04:15:00|6061.6|6049.6|6072|6060|6073.5|6061.5|6061.6|6049.6|21
1649132400000|2022-04-05 04:20:00|6071.4|6059.4|6073|6061|6073.5|6061.5|6068.5|6054.7|13
1649132700000|2022-04-05 04:25:00|6073.5|6061.5|6073.4|6061.4|6076.7|6064.7|6072.4|6059.4|22
1649140200000|2022-04-05 06:30:00|6079.3|6067.3|6098.5|6086.5|6106|6094|6076.5|6064.5|60
1649140500000|2022-04-05 06:35:00|6098.2|6086.2|6095.9|6083.9|6103.2|6091.2|6095.9|6083.9|47
1649140800000|2022-04-05 06:40:00|6095.6|6083.6|6097.4|6085.4|6098|6086|6095.1|6083.1|24
1649141100000|2022-04-05 06:45:00|6097.1|6085.1|6096|6084|6098.4|6086.4|6095.9|6083.9|17
1649141400000|2022-04-05 06:50:00|6095.8|6083.8|6099.3|6087.3|6100|6088|6095.8|6083.8|13
1649141700000|2022-04-05 06:55:00|6099.8|6087.8|6100|6088|6101.2|6089.2|6097.7|6085.7|28
1649142000000|2022-04-05 07:00:00|6100.4|6088.4|6119.8|6107.8|6120.4|6108.4|6100.4|6088.4|55
1649142300000|2022-04-05 07:05:00|6119.6|6107.6|6116.8|6104.8|6123.8|6111.8|6114.2|6102.2|31
1649142600000|2022-04-05 07:10:00|6117|6105|6099.3|6087.3|6117.5|6105.5|6098.2|6085.8|32
1649142900000|2022-04-05 07:15:00|6101.6|6085.6|6101.1|6089.1|6112|6098.7|6088.9|6076.9|34
1649143200000|2022-04-05 07:20:00|6100.8|6088.8|6097.4|6085.4|6101.6|6089.6|6088.9|6076.9|19
1649143500000|2022-04-05 07:25:00|6097.9|6085.9|6100.9|6088.9|6105.5|6093.5|6097|6085|16
1649143800000|2022-04-05 07:30:00|6100.6|6088.6|6088.5|6076.5|6104.8|6092.8|6088.5|6075.6|22
1649144100000|2022-04-05 07:35:00|6088.3|6076.3|6083.5|6071.5|6089|6077|6070.4|6057.4|73
1649144400000|2022-04-05 07:40:00|6083.8|6071.8|6084.7|6072.7|6090.2|6078.2|6073.6|6061.6|36
1649144700000|2022-04-05 07:45:00|6085|6073|6085.6|6073.6|6091.4|6079.4|6081.9|6069.9|11
1649145000000|2022-04-05 07:50:00|6086.2|6074.2|6083.9|6071.9|6088|6076|6082.3|6070.3|6
1649145300000|2022-04-05 07:55:00|6084.2|6072.2|6088.6|6076.6|6091.1|6079.1|6082.3|6070.3|11
1649145600000|2022-04-05 08:00:00|6089.4|6077.4|6099.5|6087.5|6102|6090|6086.6|6074.6|13
1649145900000|2022-04-05 08:05:00|6099.8|6087.8|6097.2|6085.2|6103.2|6091.2|6096.7|6084.7|23
1649146200000|2022-04-05 08:10:00|6097.7|6085.7|6097|6085|6097.7|6085.7|6092.2|6080.2|10
1649146500000|2022-04-05 08:15:00|6096.7|6084.7|6093.6|6081.6|6098.3|6086.3|6093.3|6081.3|29
1649146800000|2022-04-05 08:20:00|6093.8|6081.8|6098|6086|6098.9|6086.9|6093.4|6081.4|39
1649147100000|2022-04-05 08:25:00|6098.2|6086.2|6096|6084|6099.5|6087.5|6092.5|6080.5|36
1649147400000|2022-04-05 08:30:00|6094.7|6082.7|6095.8|6083.8|6099.2|6087.2|6092.8|6080.8|19
1649147700000|2022-04-05 08:35:00|6096|6084|6115.1|6103.1|6115.8|6103.8|6095.3|6083.3|58
1649148000000|2022-04-05 08:40:00|6115|6103|6100.1|6088.1|6115|6103|6094|6082|121
1649148300000|2022-04-05 08:45:00|6100.4|6088.4|6107.6|6095.6|6113.9|6101.9|6099.6|6087.1|24
1649148600000|2022-04-05 08:50:00|6106.6|6094.6|6112.1|6100.1|6114.1|6102.1|6106.6|6094.6|14
1649148900000|2022-04-05 08:55:00|6112.8|6100.8|6109.5|6097.5|6123|6111|6109.5|6097.5|36
1649149200000|2022-04-05 09:00:00|6108|6096|6098.9|6086.9|6111|6099|6098|6084.2|16
1649149500000|2022-04-05 09:05:00|6101.4|6085.4|6103.1|6091.1|6107.9|6095.9|6095|6081|20
1649149800000|2022-04-05 09:10:00|6102.6|6090.6|6112.6|6100.6|6119.6|6107.6|6102.6|6090.6|10
1649150100000|2022-04-05 09:15:00|6112.4|6100.4|6110.9|6098.9|6118.6|6106.6|6103.4|6091.4|89
1649150400000|2022-04-05 09:20:00|6110.7|6098.7|6118.5|6106.5|6120.7|6108.7|6110.6|6098.6|12
1649150700000|2022-04-05 09:25:00|6117.9|6105.9|6127.9|6115.9|6129.6|6117.6|6117.8|6105.8|57
1649151000000|2022-04-05 09:30:00|6127.6|6115.6|6116.8|6104.8|6128.1|6116.1|6116.1|6104.1|23
1649151300000|2022-04-05 09:35:00|6116.1|6104.1|6138|6126|6139.9|6127.9|6110.6|6096.9|8
1649151600000|2022-04-05 09:40:00|6138.5|6126.5|6181.2|6169.2|6183.3|6171.3|6134.2|6122.2|115
1649151900000|2022-04-05 09:45:00|6180.9|6168.9|6170.9|6158.9|6185.1|6173.1|6157.9|6145.9|41
1649152200000|2022-04-05 09:50:00|6170.4|6158.4|6161.5|6149.5|6173|6161|6157.6|6145.6|65
1649152500000|2022-04-05 09:55:00|6160.9|6148.9|6143.6|6131.6|6166.1|6152.5|6143.5|6131.5|110
1649212200000|2022-04-06 02:30:00|6086.5|6070.5|6017.1|6005.1|6088.2|6073.9|6012.1|5999.9|181
1649212500000|2022-04-06 02:35:00|6017.4|6005.4|6080.3|6064.3|6082|6065.1|6016.6|6002.6|57
1649212800000|2022-04-06 02:40:00|6080.6|6064.6|6123.6|6111.6|6133.3|6117.3|6069.2|6056|42
1649213100000|2022-04-06 02:45:00|6127.6|6111.8|6126.2|6114.2|6155.9|6135.9|6122.2|6110.2|49
1649213400000|2022-04-06 02:50:00|6126.5|6114.5|6129.3|6117.3|6137.1|6123.6|6122.2|6108|85
1649213700000|2022-04-06 02:55:00|6129|6117|6138.4|6122.4|6141|6129|6129|6117|28
1649214000000|2022-04-06 03:00:00|6138.2|6122.2|6127.4|6115.4|6138.4|6124.7|6126.4|6114.4|30
1649214300000|2022-04-06 03:05:00|6128.3|6116.3|6126.4|6114.4|6132.2|6117.2|6116.1|6103.2|40
1649214600000|2022-04-06 03:10:00|6128.9|6112.9|6137.5|6125.5|6143.3|6131.3|6127.4|6112.9|21
1649214900000|2022-04-06 03:15:00|6138.4|6126.4|6136.9|6124.9|6144.3|6132.3|6136.2|6124.2|34
1649215200000|2022-04-06 03:20:00|6137.2|6125.2|6179.2|6163.2|6185.7|6173.7|6137.2|6125.2|43
1649215500000|2022-04-06 03:25:00|6179.5|6163.5|6182.9|6170.9|6192.9|6180.9|6177.7|6163.5|15
1649215800000|2022-04-06 03:30:00|6183.1|6171.1|6183.2|6171.2|6196.7|6184.7|6177.3|6165.3|50
1649216100000|2022-04-06 03:35:00|6183.4|6171.4|6179|6167|6188.5|6176.1|6178.6|6166.6|35
1649216400000|2022-04-06 03:40:00|6178.8|6166.8|6160|6148|6178.8|6166.8|6156.5|6144.5|75
1649216700000|2022-04-06 03:45:00|6158.4|6146.4|6166.8|6154.8|6172.6|6158.6|6157.8|6145.8|19
1649217000000|2022-04-06 03:50:00|6166.1|6154.1|6167.5|6155.5|6171|6158.4|6162.8|6150.8|19
1649217300000|2022-04-06 03:55:00|6166.5|6154.5|6168.6|6156.6|6173.9|6161.9|6164.1|6152.1|24
1649217600000|2022-04-06 04:00:00|6168.9|6156.9|6170.1|6158.1|6172|6160|6167.8|6155.8|41
1649217900000|2022-04-06 04:05:00|6169.9|6157.9|6165.6|6153.6|6170.9|6158.9|6162.7|6150.7|80
1649218200000|2022-04-06 04:10:00|6165.1|6153.1|6182.1|6170.1|6185.8|6173.8|6163.2|6151.2|26
1649218500000|2022-04-06 04:15:00|6182.4|6170.4|6173.4|6161.4|6182.6|6170.6|6170|6158|18
1649218800000|2022-04-06 04:20:00|6173.1|6161.1|6173|6161|6174.9|6162.9|6171.8|6159.8|30
1649219100000|2022-04-06 04:25:00|6173.5|6161.5|6180.8|6168.8|6181.9|6169.9|6172.5|6160.5|37
1649226600000|2022-04-06 06:30:00|6194.2|6182.2|6191.7|6175.7|6201.7|6189.7|6182|6166|30
1649226900000|2022-04-06 06:35:00|6192.3|6176.3|6176.8|6164.8|6196.5|6182.2|6173.6|6159.9|11
1649227200000|2022-04-06 06:40:00|6177.1|6165.1|6182.1|6166.1|6188.1|6175.5|6175.2|6161.5|15
1649227500000|2022-04-06 06:45:00|6179.6|6167.6|6189.5|6177.5|6189.5|6177.5|6174.4|6162.4|13
1649227800000|2022-04-06 06:50:00|6188.8|6176.8|6192.1|6180.1|6204.1|6189.2|6187.3|6172.1|16
1649228100000|2022-04-06 06:55:00|6191.8|6179.8|6183.2|6171.2|6192|6180|6177.1|6165|27
1649228400000|2022-04-06 07:00:00|6181.2|6169.2|6177.2|6165.2|6181.2|6169.2|6172.3|6159.8|22
1649228700000|2022-04-06 07:05:00|6178.9|6162.9|6189.7|6177.7|6189.7|6177.7|6176.1|6162.7|24
1649229000000|2022-04-06 07:10:00|6190.7|6178.7|6187.5|6175.5|6203.5|6191.5|6186|6174|29
1649229300000|2022-04-06 07:15:00|6187.7|6175.7|6199.8|6187.8|6202.2|6189.6|6187.5|6175.5|122
1649229600000|2022-04-06 07:20:00|6200|6188|6193.6|6181.6|6202.1|6190.1|6193.6|6181.6|24
1649229900000|2022-04-06 07:25:00|6193.8|6181.8|6187.3|6175.3|6203.8|6191.8|6184.3|6172.3|20
1649230200000|2022-04-06 07:30:00|6187.6|6175.6|6188.7|6176.7|6198.5|6186.5|6183.4|6171.4|37
1649230500000|2022-04-06 07:35:00|6188.1|6176.1|6197.3|6185.3|6199.2|6187.2|6187.9|6175.9|57
1649230800000|2022-04-06 07:40:00|6196.1|6184.1|6198.9|6186.9|6199.6|6187.6|6191|6179|21
1649231100000|2022-04-06 07:45:00|6198.8|6186.8|6201.4|6189.4|6205.8|6193.8|6198.8|6186.8|70
1649231400000|2022-04-06 07:50:00|6201.1|6189.1|6205.3|6193.3|6208.1|6196.1|6196.7|6184.7|98
1649231700000|2022-04-06 07:55:00|6204.8|6192.8|6203.5|6191.5|6205.9|6193.9|6200.3|6188.3|24
1649232000000|2022-04-06 08:00:00|6204|6192|6209.8|6197.8|6210.5|6198.5|6195.7|6180.1|31
1649232300000|2022-04-06 08:05:00|6209.5|6197.5|6217.5|6201.5|6223.6|6211.6|6207.3|6195.3|31
1649232600000|2022-04-06 08:10:00|6218.1|6202.1|6214.9|6202.9|6223.9|6210.7|6211.1|6198.2|11
1649232900000|2022-04-06 08:15:00|6214.6|6202.6|6196.9|6184.9|6218|6206|6196|6182.8|117
1649233200000|2022-04-06 08:20:00|6199.5|6183.5|6198.2|6186.2|6206.6|6192.8|6195.4|6183.4|8
1649233500000|2022-04-06 08:25:00|6197.7|6185.7|6197.9|6185.9|6202|6188.8|6196.2|6184.2|10
1649233800000|2022-04-06 08:30:00|6197.6|6185.6|6194.6|6182.6|6203.8|6190.6|6194.1|6179.6|9
1649234100000|2022-04-06 08:35:00|6194.8|6182.8|6184.5|6172.5|6199.6|6184.7|6184.2|6168.6|10
1649234400000|2022-04-06 08:40:00|6185.2|6173.2|6190.9|6174.9|6195.9|6182.2|6182.2|6169.4|14
1649234700000|2022-04-06 08:45:00|6190.6|6174.6|6201|6189|6203.8|6191.8|6186.4|6174.2|15
1649235000000|2022-04-06 08:50:00|6199.9|6187.9|6197.7|6181.7|6203.8|6191.8|6189.7|6177.7|40
1649235300000|2022-04-06 08:55:00|6197.6|6181.6|6198.2|6182.2|6203.6|6189.9|6192.3|6177.5|13
1649235600000|2022-04-06 09:00:00|6197.2|6181.2|6192|6176|6201.5|6184.3|6187.5|6175.5|87
1649235900000|2022-04-06 09:05:00|6190.5|6178.5|6183|6171|6195.6|6183.6|6183|6171|23
1649236200000|2022-04-06 09:10:00|6182.7|6170.7|6158.2|6146.2|6187.7|6173.2|6141.9|6129.9|58
1649236500000|2022-04-06 09:15:00|6155.2|6143.2|6139.9|6127.9|6161.6|6149.6|6138|6126|43
1649236800000|2022-04-06 09:20:00|6140.1|6128.1|6140.4|6128.4|6157.5|6145|6135.3|6122.3|26
1649237100000|2022-04-06 09:25:00|6141|6129|6140|6128|6147.1|6135.1|6136.9|6122.9|25
1649237400000|2022-04-06 09:30:00|6142|6130|6148.5|6136.5|6150.1|6138.1|6139.5|6127.5|12
1649237700000|2022-04-06 09:35:00|6148.2|6136.2|6149.8|6137.8|6159.7|6147.7|6148|6136|19
1649238000000|2022-04-06 09:40:00|6150.3|6138.3|6154.5|6142.5|6163.7|6151.7|6150.3|6138.3|30
1649238300000|2022-04-06 09:45:00|6154.7|6142.7|6158|6146|6161.2|6149.2|6149.9|6135.9|73
1649238600000|2022-04-06 09:50:00|6157.7|6145.7|6144.8|6132.8|6163.7|6151.7|6141.9|6129.9|7
1649238900000|2022-04-06 09:55:00|6143.8|6131.8|6131.5|6119.5|6146.6|6132.8|6130.3|6116.4|28
1649298600000|2022-04-07 02:30:00|6091.9|6071.9|6062.7|6050.7|6103.4|6084.9|6056.3|6044.3|47
1649298900000|2022-04-07 02:35:00|6060.7|6048.7|6089.1|6077.1|6093.6|6079.3|6058.4|6046.4|60
1649299200000|2022-04-07 02:40:00|6089.3|6077.3|6080.7|6068.7|6093.8|6078.9|6077.9|6063.9|52
1649299500000|2022-04-07 02:45:00|6081.7|6069.7|6075.3|6063.3|6084.2|6072.2|6073.1|6061.1|97
1649299800000|2022-04-07 02:50:00|6075.8|6063.8|6076.9|6064.9|6089.7|6077.7|6072|6060|6
1649300100000|2022-04-07 02:55:00|6076.7|6064.7|6099.2|6087.2|6100.2|6087.8|6076.2|6064.2|6
1649300400000|2022-04-07 03:00:00|6099.4|6087.4|6103.4|6091.4|6104.2|6092.2|6086.8|6071.8|49
1649300700000|2022-04-07 03:05:00|6104.2|6092.2|6119.3|6107.3|6129.6|6117.6|6103.4|6091.4|70
1649301000000|2022-04-07 03:10:00|6119|6107|6107.5|6095.5|6119|6107|6101.5|6089|16
1649301300000|2022-04-07 03:15:00|6107.2|6095.2|6098.5|6086.5|6107.5|6095.5|6095.2|6081.8|7
1649301600000|2022-04-07 03:20:00|6098|6086|6097.2|6085.2|6104.5|6091.5|6095.9|6082.9|8
1649301900000|2022-04-07 03:25:00|6097.4|6085.4|6088.8|6076.8|6107.4|6095.4|6087.3|6075.3|17
1649302200000|2022-04-07 03:30:00|6088.3|6076.3|6083.7|6071.7|6092.7|6080.5|6082.5|6070.5|22
1649302500000|2022-04-07 03:35:00|6083.2|6071.2|6074.2|6062.2|6091.4|6077.1|6072.9|6060.9|23
1649302800000|2022-04-07 03:40:00|6074.1|6062.1|6067.9|6055.9|6082.3|6070.3|6062.7|6050.7|27
1649303100000|2022-04-07 03:45:00|6067.4|6055.4|6063|6051|6069.4|6055.9|6061.8|6049.8|48
1649303400000|2022-04-07 03:50:00|6063.3|6051.3|6060.8|6048.8|6063.3|6051.3|6060.8|6048.8|29
1649303700000|2022-04-07 03:55:00|6060.5|6048.5|6064.4|6052.4|6064.9|6052.9|6053.4|6041.4|39
1649304000000|2022-04-07 04:00:00|6064.6|6052.6|6043.3|6031.3|6064.6|6052.6|6034.4|6022.4|29
1649304300000|2022-04-07 04:05:00|6044.1|6028.1|6010.3|5998.3|6044.1|6031.6|6007|5995|52
1649304600000|2022-04-07 04:10:00|6010.5|5998.5|5982.5|5966.5|6022.3|6007.8|5967|5953.7|14
1649304900000|2022-04-07 04:15:00|5981.8|5969.8|6000.8|5988.8|6006|5994|5954|5939|28
1649305200000|2022-04-07 04:20:00|6003.2|5991.2|5997.9|5985.9|6005.7|5992.2|5988.7|5976.2|5
1649305500000|2022-04-07 04:25:00|5998.7|5986.7|6010.7|5990.7|6011.9|5998.7|5996.7|5982.7|4
1649313000000|2022-04-07 06:30:00|6026.7|6014.7|5992.2|5976.2|6027.4|6014.7|5974.3|5959.5|57
1649313300000|2022-04-07 06:35:00|5992.7|5976.7|6005.5|5993.5|6010|5997.2|5977.5|5964.3|60
1649313600000|2022-04-07 06:40:00|6005.3|5993.3|6008.5|5996.5|6012.1|6000.1|6003.2|5991.2|30
1649313900000|2022-04-07 06:45:00|6009|5997|6010.7|5998.7|6012.7|6000|6005.5|5991.7|18
1649314200000|2022-04-07 06:50:00|6010.2|5998.2|6000.7|5988.7|6011.9|5999.5|5994.2|5981.4|25
1649314500000|2022-04-07 06:55:00|6001.2|5989.2|5995.8|5983.8|6003.5|5991.5|5993.3|5981.3|40
1649314800000|2022-04-07 07:00:00|5995.6|5983.6|5995.7|5983.7|5999.5|5987.5|5980.3|5968.3|17
1649315100000|2022-04-07 07:05:00|5995.2|5983.2|6002.7|5990.7|6017.5|6005.5|5995.2|5983.2|11
1649315400000|2022-04-07 07:10:00|6002.9|5990.9|6006.1|5994.1|6007.1|5995.1|5998.4|5986.4|6
1649315700000|2022-04-07 07:15:00|6006.6|5994.6|6003.6|5991.6|6006.9|5994.9|6000.6|5988.6|1
1649316000000|2022-04-07 07:20:00|6003.8|5991.8|6023.1|6011.1|6026.8|6014.8|6002.3|5990.3|16
1649316300000|2022-04-07 07:25:00|6022.8|6010.8|6024.5|6012.5|6027.6|6015.6|6016.8|6003.8|14
1649316600000|2022-04-07 07:30:00|6024.8|6012.8|6041.9|6029.9|6045.9|6033.9|6024|6012|9
1649316900000|2022-04-07 07:35:00|6042.5|6030.5|6038.2|6026.2|6047.9|6035.9|6032|6020|23
1649317200000|2022-04-07 07:40:00|6040|6024|6043.9|6031.9|6048.7|6035.2|6038|6024|2
1649317500000|2022-04-07 07:45:00|6044.2|6032.2|6031.4|6019.4|6047.2|6035.2|6029.1|6017.1|0
1649317800000|2022-04-07 07:50:00|6031.9|6019.9|6020.6|6008.6|6031.9|6019.9|6016.1|6004.1|16
1649318100000|2022-04-07 07:55:00|6021.1|6009.1|6044.1|6028.1|6047.6|6035.6|6019.4|6007.4|13
1649318400000|2022-04-07 08:00:00|6043.6|6027.6|6025.4|6013.4|6044.1|6029.6|6025.2|6013.2|41
1649318700000|2022-04-07 08:05:00|6024.9|6012.9|6024.1|6012.1|6027.7|6015.7|6022.5|6010.5|26
1649319000000|2022-04-07 08:10:00|6023.9|6011.9|6021.9|6005.9|6027.6|6013.4|6015.7|6003.7|23
1649319300000|2022-04-07 08:15:00|6019.4|6007.4|6019.9|6007.9|6024.4|6010.9|6011|5999|9
1649319600000|2022-04-07 08:20:00|6019.7|6007.7|6030.3|6018.3|6035.6|6023.6|6019.7|6007.7|11
1649319900000|2022-04-07 08:25:00|6030.1|6018.1|6033.7|6021.7|6041|6029|6028.3|6016.3|4
1649320200000|2022-04-07 08:30:00|6033.2|6021.2|6027.9|6011.9|6037.2|6022.7|6017.8|6005.8|5
1649320500000|2022-04-07 08:35:00|6028.7|6012.7|6021.6|6009.6|6029.7|6015.6|6018.2|6006.2|0
1649320800000|2022-04-07 08:40:00|6021.4|6009.4|6021.3|6009.3|6022.5|6010.5|6018.9|6006.9|4
1649321100000|2022-04-07 08:45:00|6021.1|6009.1|6007.3|5995.3|6021.3|6009.3|6005.9|5993.9|51
1649321400000|2022-04-07 08:50:00|6007.6|5995.6|6017.4|6005.4|6020.3|6007|6006.8|5994.8|13
1649321700000|2022-04-07 08:55:00|6017.7|6005.7|6018.6|6006.6|6018.9|6006.9|6014.2|6002.2|5
1649322000000|2022-04-07 09:00:00|6018.9|6006.9|6022.6|6006.6|6031.1|6018.4|6015.6|6002.1|6
1649322300000|2022-04-07 09:05:00|6022.4|6006.4|6016|6004|6026.4|6014.4|6011.6|5999.6|0
1649322600000|2022-04-07 09:10:00|6019.3|6003.3|6018.7|6006.7|6021|6007.8|6012.8|6000.8|0
1649322900000|2022-04-07 09:15:00|6018.5|6006.5|6022.2|6010.2|6025.5|6013.5|6016|6001.7|0
1649323200000|2022-04-07 09:20:00|6021.9|6009.9|6020.9|6004.9|6023.2|6010.4|6014.7|6002.4|1
1649323500000|2022-04-07 09:25:00|6021.6|6005.6|6030.9|6018.9|6031.4|6019.4|6017.4|6003.1|1
1649323800000|2022-04-07 09:30:00|6030.6|6018.6|6026.1|6014.1|6038.9|6026.9|6023.6|6009.8|0
1649324100000|2022-04-07 09:35:00|6025.6|6013.6|6032.5|6020.5|6035|6021.8|6023|6010.1|1
1649324400000|2022-04-07 09:40:00|6032.8|6020.8|6031.5|6019.5|6035|6023|6026.3|6012.8|0
1649324700000|2022-04-07 09:45:00|6032|6020|6039.4|6027.4|6045.5|6031.2|6028.5|6015.7|5
1649325000000|2022-04-07 09:50:00|6041.9|6025.9|6049.1|6033.1|6056.4|6044.4|6040.2|6025.9|24
1649325300000|2022-04-07 09:55:00|6048.6|6032.6|6023.5|6011.5|6048.6|6033.6|6022.3|6010.3|20
1649385000000|2022-04-08 02:30:00|6084.3|6068.3|6103.7|6091.7|6119.5|6105|6076.3|6061|3
1649385300000|2022-04-08 02:35:00|6103.5|6091.5|6059.9|6047.9|6114.7|6102.2|6056.1|6044.1|16
1649385600000|2022-04-08 02:40:00|6059.6|6047.6|6068.6|6056.6|6086.4|6074.4|6046.4|6034.4|19
1649385900000|2022-04-08 02:45:00|6071.1|6055.1|6067.8|6055.8|6083.9|6069.6|6067.8|6055.1|11
1649386200000|2022-04-08 02:50:00|6068.1|6056.1|6066.5|6054.5|6071.8|6059.8|6063|6050.8|16
1649386500000|2022-04-08 02:55:00|6066.8|6054.8|6073|6061|6085.2|6073.2|6066.8|6054.8|2
1649386800000|2022-04-08 03:00:00|6073.5|6061.5|6058.4|6046.4|6084|6072|6056.9|6044.9|17
1649387100000|2022-04-08 03:05:00|6057.9|6045.9|6043.8|6031.8|6060.2|6045.9|6038.1|6026.1|48
1649387400000|2022-04-08 03:10:00|6044.6|6032.6|6008.3|5996.3|6053.3|6041.3|6006.3|5994.3|51
1649387700000|2022-04-08 03:15:00|6008|5996|6017.7|6005.7|6018.5|6006.5|5994|5982|65
1649388000000|2022-04-08 03:20:00|6018|6006|6016.5|6004.5|6018.7|6006.7|6006.7|5994.7|10
1649388300000|2022-04-08 03:25:00|6016.2|6004.2|6003.7|5991.7|6017|6005|6000.9|5988.9|36
1649388600000|2022-04-08 03:30:00|6005.4|5993.4|6010.9|5998.9|6011.4|5999.4|6002.4|5990.4|5
1649388900000|2022-04-08 03:35:00|6010.4|5998.4|6015.3|6003.3|6015.3|6003.3|6009.3|5997.3|13
1649389200000|2022-04-08 03:40:00|6014.8|6002.8|6045.5|6033.5|6046.2|6034.2|6011.1|5999.1|16
1649389500000|2022-04-08 03:45:00|6045|6033|6034.7|6022.7|6045|6033|6032.7|6020.7|12
1649389800000|2022-04-08 03:50:00|6034.9|6022.9|6040.4|6028.4|6043.2|6031.2|6034.7|6021.4|7
1649390100000|2022-04-08 03:55:00|6040.7|6028.7|6053.9|6037.9|6064.9|6051.7|6039.9|6027.4|34
1649390400000|2022-04-08 04:00:00|6053.1|6037.1|6047.9|6035.9|6059.9|6047.9|6045.6|6033.6|22
1649390700000|2022-04-08 04:05:00|6048.1|6036.1|6056.6|6044.6|6057.1|6045.1|6044.1|6032.1|4
1649391000000|2022-04-08 04:10:00|6057.1|6045.1|6055|6043|6058.5|6046.5|6052.3|6040.3|1
1649391300000|2022-04-08 04:15:00|6054.8|6042.8|6048.3|6036.3|6054.8|6042.8|6042|6030|37
1649391600000|2022-04-08 04:20:00|6048.8|6036.8|6050.5|6038.5|6054.2|6042.2|6046.5|6034.3|5
1649391900000|2022-04-08 04:25:00|6050.7|6038.7|6067.9|6055.9|6074.9|6060.6|6046.7|6034.2|83
1649399400000|2022-04-08 06:30:00|6093.2|6081.2|6100.2|6088.2|6102|6090|6080.7|6068|33
1649399700000|2022-04-08 06:35:00|6101|6089|6090|6078|6106.7|6094.7|6090|6078|46
1649400000000|2022-04-08 06:40:00|6091.2|6079.2|6088.9|6072.9|6095.2|6080.5|6080.2|6066.5|28
1649400300000|2022-04-08 06:45:00|6087.2|6075.2|6088.1|6076.1|6095.9|6082.4|6082.1|6070.1|1
1649400600000|2022-04-08 06:50:00|6088.4|6076.4|6090.6|6074.6|6093.1|6077.6|6083.8|6071.8|5
1649400900000|2022-04-08 06:55:00|6090.8|6074.8|6098|6086|6103.8|6090.8|6085.3|6073.1|0
1649401200000|2022-04-08 07:00:00|6098.5|6086.5|6094.9|6082.9|6104.7|6092|6093.2|6081.2|5
1649401500000|2022-04-08 07:05:00|6094.4|6082.4|6081.4|6069.4|6094.4|6082.4|6075.9|6063.9|54
1649401800000|2022-04-08 07:10:00|6081.9|6069.9|6085.6|6073.6|6089.9|6077.9|6080.9|6068.9|1
1649402100000|2022-04-08 07:15:00|6084.6|6072.6|6081|6069|6084.6|6072.6|6075.3|6063.3|13
1649402400000|2022-04-08 07:20:00|6081.3|6069.3|6084.7|6072.7|6090.4|6078.4|6071.7|6059.7|16
1649402700000|2022-04-08 07:25:00|6084.5|6072.5|6086.4|6074.4|6086.9|6074.9|6077|6065|4
1649403000000|2022-04-08 07:30:00|6085.9|6073.9|6084.9|6072.9|6088.4|6076.4|6078.6|6066.6|0
1649403300000|2022-04-08 07:35:00|6085.4|6073.4|6079.4|6067.4|6086.4|6074.4|6079.4|6067.4|4
1649403600000|2022-04-08 07:40:00|6079.6|6067.6|6085.1|6073.1|6089.8|6077.8|6079.3|6067.3|8
1649403900000|2022-04-08 07:45:00|6085.6|6073.6|6090.3|6078.3|6096.6|6084.1|6082.3|6070.3|2
1649404200000|2022-04-08 07:50:00|6090.5|6078.5|6089.5|6077.5|6096|6084|6082.5|6069|5
1649404500000|2022-04-08 07:55:00|6090|6078|6085.7|6073.7|6093|6081|6080.8|6068.8|0
1649404800000|2022-04-08 08:00:00|6085.5|6073.5|6089|6077|6092.2|6080.2|6082|6070|0
1649405100000|2022-04-08 08:05:00|6088.9|6076.9|6086.9|6070.9|6090.4|6078.4|6079.2|6067.2|7
1649405400000|2022-04-08 08:10:00|6084.6|6072.6|6087.3|6071.3|6088.6|6074.4|6080.6|6066.6|0
1649405700000|2022-04-08 08:15:00|6088.1|6072.1|6075.5|6063.5|6088.6|6074.3|6074.3|6062.3|25
1649406000000|2022-04-08 08:20:00|6075.8|6063.8|6080.5|6068.5|6084|6070.3|6075.8|6062.5|0
1649406300000|2022-04-08 08:25:00|6082.7|6066.7|6076.4|6064.4|6083.7|6070.5|6076.4|6062.9|0
1649406600000|2022-04-08 08:30:00|6078.7|6062.7|6076.9|6064.9|6082|6066.7|6075.2|6062.7|6
1649406900000|2022-04-08 08:35:00|6077.4|6065.4|6077.9|6065.9|6082.9|6070.9|6076.4|6064.4|8
1649407200000|2022-04-08 08:40:00|6077.4|6065.4|6078.1|6066.1|6081.9|6069.9|6074.6|6062.6|77
1649407500000|2022-04-08 08:45:00|6078.3|6066.3|6081.8|6069.8|6083.8|6071.8|6078.3|6066.3|0
1649407800000|2022-04-08 08:50:00|6082|6070|6085.7|6073.7|6092.5|6080.5|6082|6070|9
1649408100000|2022-04-08 08:55:00|6086|6074|6096.2|6084.2|6097|6085|6083.2|6071.2|15
1649408400000|2022-04-08 09:00:00|6095.7|6083.7|6092.4|6080.4|6096.7|6084.7|6089.2|6077.2|5
1649408700000|2022-04-08 09:05:00|6092.7|6080.7|6117.7|6105.7|6118.7|6106.7|6092.2|6080.2|17
1649409000000|2022-04-08 09:10:00|6117.4|6105.4|6120.4|6108.4|6129.2|6117.2|6116.7|6104.7|24
1649409300000|2022-04-08 09:15:00|6120.6|6108.6|6123.2|6111.2|6125.1|6113.1|6114.5|6102.5|66
1649409600000|2022-04-08 09:20:00|6123.5|6111.5|6118.1|6106.1|6123.5|6111.5|6116.2|6104.2|17
1649409900000|2022-04-08 09:25:00|6118.3|6106.3|6120.3|6108.3|6121.8|6109.8|6117.3|6105.3|4
1649410200000|2022-04-08 09:30:00|6120|6108|6119|6107|6121.5|6109.5|6116.2|6104.2|16
1649410500000|2022-04-08 09:35:00|6118.7|6106.7|6095.8|6083.8|6121.7|6109.7|6094.2|6082.2|40
1649410800000|2022-04-08 09:40:00|6095.5|6083.5|6117.7|6105.7|6118.2|6106.2|6094|6082|44
1649411100000|2022-04-08 09:45:00|6117.5|6105.5|6121.1|6109.1|6125.2|6112|6117.5|6105.5|46
1649411400000|2022-04-08 09:50:00|6121.3|6109.3|6128.8|6116.8|6131.6|6119.6|6120.8|6108.8|96
1649411700000|2022-04-08 09:55:00|6128.3|6116.3|6108.3|6096.3|6130.3|6118.3|6101.3|6087.9|131
1649644200000|2022-04-11 02:30:00|6003.7|5991.7|6087.9|6071.9|6091.8|6073.3|6000.1|5988.1|76
1649644500000|2022-04-11 02:35:00|6088.2|6072.2|6100.8|6088.8|6152.4|6137.7|6087.1|6072.2|77
1649644800000|2022-04-11 02:40:00|6100.5|6088.5|6119.1|6107.1|6124.6|6112.2|6084.8|6070.2|59
1649645100000|2022-04-11 02:45:00|6121.6|6105.6|6152.7|6140.7|6163.3|6148.2|6113.4|6100.4|76
1649645400000|2022-04-11 02:50:00|6153.3|6141.3|6153.5|6141.5|6162.4|6147.2|6126.9|6114.9|98
1649645700000|2022-04-11 02:55:00|6154.3|6142.3|6159.8|6147.8|6169.3|6154.3|6150|6130.9|67
1649646000000|2022-04-11 03:00:00|6160|6148|6186.5|6174.5|6188.8|6176.8|6157.1|6143.5|48
1649646300000|2022-04-11 03:05:00|6186.3|6174.3|6194|6182|6197.8|6184.4|6175.4|6162.1|61
1649646600000|2022-04-11 03:10:00|6194.4|6182.4|6191.9|6175.9|6225.1|6213.1|6190.1|6175.4|38
1649646900000|2022-04-11 03:15:00|6189.7|6177.7|6180.2|6164.2|6193.2|6181.1|6162.3|6150.3|29
1649647200000|2022-04-11 03:20:00|6180|6164|6159.2|6147.2|6181.3|6165.3|6144.9|6130.9|30
1649647500000|2022-04-11 03:25:00|6158.9|6146.9|6155.9|6143.9|6160.3|6147.7|6146.2|6132.7|15
1649647800000|2022-04-11 03:30:00|6156.1|6144.1|6157.3|6145.3|6160|6148|6149.5|6137.5|16
1649648100000|2022-04-11 03:35:00|6156.7|6144.7|6157.4|6145.4|6157.5|6145.5|6154.4|6142.4|1
1649648400000|2022-04-11 03:40:00|6156.9|6144.9|6170.9|6158.9|6171.4|6159.4|6155.5|6143.5|25
1649648700000|2022-04-11 03:45:00|6171.1|6159.1|6178.5|6166.5|6189.7|6177.7|6170.9|6158.9|3
1649649000000|2022-04-11 03:50:00|6178.6|6166.6|6160.7|6148.7|6180.9|6168.9|6160.7|6148.7|2
1649649300000|2022-04-11 03:55:00|6160.4|6148.4|6159.4|6147.4|6160.7|6148.7|6152.1|6140.1|8
1649649600000|2022-04-11 04:00:00|6158.7|6146.7|6166.3|6154.3|6170.8|6158.8|6157.2|6143.9|2
1649649900000|2022-04-11 04:05:00|6166.5|6154.5|6178.7|6166.7|6179.6|6167.6|6166.5|6154.5|4
1649650200000|2022-04-11 04:10:00|6178.5|6166.5|6175.1|6163.1|6183.7|6171.7|6174.1|6162.1|30
1649650500000|2022-04-11 04:15:00|6174.6|6162.6|6179.4|6167.4|6181.2|6169.2|6174.6|6162.6|1
1649650800000|2022-04-11 04:20:00|6178.9|6166.9|6178.9|6166.9|6184.3|6172.3|6174.9|6161.4|4
1649651100000|2022-04-11 04:25:00|6177.9|6165.9|6171.1|6159.1|6177.9|6165.9|6166.8|6151|16
1649658600000|2022-04-11 06:30:00|6156.6|6144.6|6129.4|6117.4|6156.8|6144.8|6111.7|6096.4|14
1649658900000|2022-04-11 06:35:00|6129.6|6117.6|6149.4|6137.4|6151.5|6139.5|6121.7|6109.7|48
1649659200000|2022-04-11 06:40:00|6149.1|6137.1|6156.7|6144.7|6163.8|6148.5|6149.1|6137.1|11
1649659500000|2022-04-11 06:45:00|6156.5|6144.5|6171.1|6159.1|6173.6|6161.6|6155.7|6142.5|5
1649659800000|2022-04-11 06:50:00|6171.6|6159.6|6171.1|6159.1|6174.9|6162.9|6160.1|6145.7|4
1649660100000|2022-04-11 06:55:00|6171.2|6159.2|6176|6164|6178|6166|6170.9|6158.9|10
1649660400000|2022-04-11 07:00:00|6177|6165|6174.5|6162.5|6181.8|6169.8|6174.2|6162.2|2
1649660700000|2022-04-11 07:05:00|6174.8|6162.8|6176.7|6164.7|6180.8|6168.8|6171.5|6159.5|4
1649661000000|2022-04-11 07:10:00|6176.9|6164.9|6149.3|6137.3|6177.7|6165.7|6148|6136|41
1649661300000|2022-04-11 07:15:00|6149.1|6137.1|6160.7|6148.7|6165.8|6153.8|6143.5|6131.5|15
1649661600000|2022-04-11 07:20:00|6160.2|6148.2|6165.4|6153.4|6165.9|6153.9|6149.4|6137.4|1
1649661900000|2022-04-11 07:25:00|6166.9|6154.9|6170.4|6158.4|6174.4|6162.4|6162.7|6150.7|4
1649662200000|2022-04-11 07:30:00|6170.3|6158.3|6167.7|6155.7|6175.2|6159.4|6160.9|6148.9|21
1649662500000|2022-04-11 07:35:00|6167.1|6155.1|6165.9|6149.9|6170.1|6158.1|6154.6|6142.6|20
1649662800000|2022-04-11 07:40:00|6165.6|6149.6|6160.9|6148.9|6165.7|6153.7|6156.6|6142.1|11
1649663100000|2022-04-11 07:45:00|6160.6|6148.6|6167.4|6155.4|6167.6|6155.6|6156.3|6142.8|16
1649663400000|2022-04-11 07:50:00|6167.9|6155.9|6169.7|6157.7|6179.4|6167.4|6166|6153.9|5
1649663700000|2022-04-11 07:55:00|6169.4|6157.4|6175.3|6163.3|6176|6163.8|6162.8|6148.9|15
1649664000000|2022-04-11 08:00:00|6175.8|6163.8|6183.3|6171.3|6186.7|6174.7|6174.5|6159.3|17
1649664300000|2022-04-11 08:05:00|6182.8|6170.8|6183.2|6171.2|6184.6|6172.6|6177.7|6165.7|2
1649664600000|2022-04-11 08:10:00|6183.5|6171.5|6179.4|6167.4|6185.7|6173.7|6176.7|6164.7|4
1649664900000|2022-04-11 08:15:00|6179.7|6167.7|6177.9|6165.9|6180.6|6168.6|6176.6|6164.6|14
1649665200000|2022-04-11 08:20:00|6178.2|6166.2|6156.6|6144.6|6184.3|6172.3|6155.5|6143.5|41
1649665500000|2022-04-11 08:25:00|6156.9|6144.9|6170.5|6158.5|6175.1|6163.1|6156.4|6144.4|6
1649665800000|2022-04-11 08:30:00|6170.2|6158.2|6177.5|6165.5|6182.1|6170.1|6164.7|6152.7|2
1649666100000|2022-04-11 08:35:00|6177.3|6165.3|6186.9|6174.9|6193.3|6181.3|6166.5|6154.5|4
1649666400000|2022-04-11 08:40:00|6185.9|6173.9|6183.4|6171.4|6187.4|6175.4|6170.9|6158.9|1
1649666700000|2022-04-11 08:45:00|6183.6|6171.6|6197.4|6185.4|6203.9|6191.9|6183.6|6171.6|7
1649667000000|2022-04-11 08:50:00|6196.5|6184.5|6190.3|6178.3|6197.5|6185.5|6173|6161|8
1649667300000|2022-04-11 08:55:00|6190.5|6178.5|6204.4|6192.4|6217.7|6205.7|6189.5|6177.5|27
1649667600000|2022-04-11 09:00:00|6204.8|6192.8|6194.6|6182.6|6209.5|6197.5|6193.8|6181.8|9
1649667900000|2022-04-11 09:05:00|6194.8|6182.8|6198.2|6186.2|6208.9|6196.9|6193.6|6181.6|4
1649668200000|2022-04-11 09:10:00|6198.5|6186.5|6205.4|6193.4|6206.9|6194.9|6195.1|6183.1|4
1649668500000|2022-04-11 09:15:00|6204.8|6192.8|6212.3|6200.3|6212.3|6200.3|6201.5|6189.5|18
1649668800000|2022-04-11 09:20:00|6209.9|6197.9|6203.9|6191.9|6210.4|6198.4|6203.2|6191.2|29
1649669100000|2022-04-11 09:25:00|6204.2|6192.2|6208.6|6196.6|6208.6|6196.6|6201.5|6189|1
1649669400000|2022-04-11 09:30:00|6208.8|6196.8|6207.8|6195.8|6211.2|6199.2|6206.6|6194.1|3
1649669700000|2022-04-11 09:35:00|6208|6196|6182.7|6166.7|6208.1|6196.1|6171.1|6159|13
1649670000000|2022-04-11 09:40:00|6179.2|6167.2|6188.5|6176.5|6195.7|6182.7|6175.7|6159.7|2
1649670300000|2022-04-11 09:45:00|6188|6176|6181.9|6169.9|6189.7|6176|6170.5|6156.8|57
1649670600000|2022-04-11 09:50:00|6181.4|6169.4|6180.1|6168.1|6186.3|6174.3|6170.1|6158.1|60
1649670900000|2022-04-11 09:55:00|6180.4|6168.4|6155.2|6143.2|6183.8|6170.9|6153.8|6141.8|97
1649730600000|2022-04-12 02:30:00|6230.9|6218.9|6253.6|6237.6|6263.9|6249.3|6228.1|6213.9|64
1649730900000|2022-04-12 02:35:00|6253.3|6237.3|6266.5|6254.5|6296.3|6280.4|6251.1|6236.8|63
1649731200000|2022-04-12 02:40:00|6267|6255|6266.4|6254.4|6270.6|6258.6|6253.9|6241.9|66
1649731500000|2022-04-12 02:45:00|6266.5|6254.5|6268.5|6256.5|6270.9|6258.9|6256.3|6244.3|69
1649731800000|2022-04-12 02:50:00|6269|6257|6283.2|6271.2|6288.9|6276.9|6269|6257|119
1649732100000|2022-04-12 02:55:00|6283.5|6271.5|6283.3|6271.3|6300.8|6288.8|6278.9|6266.9|104
1649732400000|2022-04-12 03:00:00|6283.9|6271.9|6282.6|6270.6|6288.9|6276.9|6278.3|6266.3|32
1649732700000|2022-04-12 03:05:00|6284.4|6272.4|6288.2|6276.2|6295.7|6283.7|6284.4|6272.4|80
1649733000000|2022-04-12 03:10:00|6287.9|6275.9|6286.1|6274.1|6291.3|6279.3|6278.1|6266.1|88
1649733300000|2022-04-12 03:15:00|6286.6|6274.6|6280|6268|6288.2|6276.2|6279.6|6267.6|28
1649733600000|2022-04-12 03:20:00|6280.6|6268.6|6278.7|6266.7|6286.3|6274.3|6276.9|6264.9|27
1649733900000|2022-04-12 03:25:00|6278.4|6266.4|6280.4|6268.4|6289.1|6276.4|6268.4|6256.4|63
1649734200000|2022-04-12 03:30:00|6280.6|6268.6|6266.4|6254.4|6286.2|6274.2|6260.4|6248.4|8
1649734500000|2022-04-12 03:35:00|6260.6|6248.6|6258.9|6246.9|6278.5|6262.5|6253.9|6241.9|12
1649734800000|2022-04-12 03:40:00|6261.7|6245.7|6256|6240|6264.5|6250.3|6247.6|6234.7|25
1649735100000|2022-04-12 03:45:00|6256.2|6240.2|6244.2|6228.2|6257.9|6242.2|6237.6|6225.6|59
1649735400000|2022-04-12 03:50:00|6241.6|6229.6|6226.6|6214.6|6244.2|6230.7|6222.5|6210.5|117
1649735700000|2022-04-12 03:55:00|6226.7|6214.7|6230.2|6218.2|6230.9|6218.7|6220.3|6208.3|9
1649736000000|2022-04-12 04:00:00|6230.4|6218.4|6247.8|6235.8|6248.3|6236.1|6224.9|6211.6|7
1649736300000|2022-04-12 04:05:00|6247.5|6235.5|6248.7|6232.7|6259|6247|6246.9|6230.6|15
1649736600000|2022-04-12 04:10:00|6249.1|6233.1|6249|6237|6255.5|6243.5|6248|6233.1|4
1649736900000|2022-04-12 04:15:00|6249.1|6237.1|6250|6238|6257|6245|6247.1|6235.1|10
1649737200000|2022-04-12 04:20:00|6249.5|6237.5|6249.5|6237.5|6252.6|6240.6|6248.2|6234.7|2
1649737500000|2022-04-12 04:25:00|6249.3|6237.3|6246.4|6234.4|6252.8|6240.8|6240.8|6222|23
1649745000000|2022-04-12 06:30:00|6291.2|6279.2|6275.5|6263.5|6291.9|6279.9|6275.5|6262.1|36
1649745300000|2022-04-12 06:35:00|6275.2|6263.2|6276.3|6264.3|6291.1|6274.6|6272.5|6260.5|60
1649745600000|2022-04-12 06:40:00|6278.4|6262.4|6281.1|6269.1|6289.7|6275.9|6275.4|6262.4|29
1649745900000|2022-04-12 06:45:00|6281.4|6269.4|6280.7|6268.7|6284.9|6272.9|6278.9|6266.9|22
1649746200000|2022-04-12 06:50:00|6280.4|6268.4|6283.4|6271.4|6283.7|6271.7|6279.9|6267.9|19
1649746500000|2022-04-12 06:55:00|6283.7|6271.7|6278.5|6266.5|6289.8|6277.8|6276.4|6261.3|30
1649746800000|2022-04-12 07:00:00|6278|6266|6262.3|6250.3|6282|6267.1|6261.1|6247.6|16
1649747100000|2022-04-12 07:05:00|6262.6|6250.6|6263|6251|6270.9|6256.9|6260.4|6248.4|10
1649747400000|2022-04-12 07:10:00|6263.5|6251.5|6270|6254|6273.5|6261.5|6260.6|6248.6|0
1649747700000|2022-04-12 07:15:00|6269.8|6253.8|6266.5|6250.5|6274.5|6262.5|6261.3|6249.3|1
1649748000000|2022-04-12 07:20:00|6267.1|6251.1|6267.1|6255.1|6268.1|6255.4|6261.4|6249.4|0
1649748300000|2022-04-12 07:25:00|6266.6|6254.6|6269|6257|6270|6258|6265.4|6250.6|7
1649748600000|2022-04-12 07:30:00|6268.5|6256.5|6278.7|6266.7|6283.6|6271.6|6268.2|6256.2|22
1649748900000|2022-04-12 07:35:00|6279.2|6267.2|6286.3|6274.3|6287.9|6275.9|6275.5|6263.5|7
1649749200000|2022-04-12 07:40:00|6286.1|6274.1|6284.7|6272.7|6287.4|6275.4|6279.6|6265.6|13
1649749500000|2022-04-12 07:45:00|6284.4|6272.4|6287.5|6275.5|6288.8|6276.8|6282.4|6270.4|9
1649749800000|2022-04-12 07:50:00|6288|6276|6293.4|6281.4|6295.3|6283.3|6282.3|6270.3|17
1649750100000|2022-04-12 07:55:00|6292.9|6280.9|6297.2|6285.2|6309.5|6297.5|6292.6|6280.6|16
1649750400000|2022-04-12 08:00:00|6296.7|6284.7|6283.7|6271.7|6296.7|6284.7|6281|6269|7
1649750700000|2022-04-12 08:05:00|6283.5|6271.5|6285.8|6273.8|6289.8|6277.8|6274.5|6262.5|17
1649751000000|2022-04-12 08:10:00|6286.3|6274.3|6286.4|6274.4|6289.3|6277.3|6283.8|6270|0
1649751300000|2022-04-12 08:15:00|6286.9|6274.9|6285.2|6273.2|6289.7|6277.7|6279.9|6267.9|1
1649751600000|2022-04-12 08:20:00|6285.4|6273.4|6278.7|6266.7|6288.5|6276.5|6273.6|6261.6|24
1649751900000|2022-04-12 08:25:00|6280.8|6264.8|6287.6|6275.6|6288.8|6276.8|6276.5|6262.5|14
1649752200000|2022-04-12 08:30:00|6287.3|6275.3|6294.9|6282.9|6299.4|6287.4|6283.3|6271.3|11
1649752500000|2022-04-12 08:35:00|6295.2|6283.2|6292.2|6280.2|6296.9|6284.9|6291.7|6279.7|1
1649752800000|2022-04-12 08:40:00|6293.5|6281.5|6292|6280|6298.3|6286.3|6290|6278|12
1649753100000|2022-04-12 08:45:00|6292.5|6280.5|6294.8|6282.8|6297.6|6285.6|6292.5|6280.5|5
1649753400000|2022-04-12 08:50:00|6294.4|6282.4|6293.9|6281.9|6296.6|6284.6|6292.7|6280.7|7
1649753700000|2022-04-12 08:55:00|6294.2|6282.2|6297.4|6285.4|6298.2|6286.2|6293.2|6281.2|23
1649754000000|2022-04-12 09:00:00|6297.2|6285.2|6297.5|6285.5|6302|6290|6295.7|6283.7|15
1649754300000|2022-04-12 09:05:00|6298|6286|6295.6|6283.6|6300.8|6288.8|6283.3|6271.3|28
1649754600000|2022-04-12 09:10:00|6294.9|6282.9|6298.7|6286.7|6298.7|6286.7|6292.9|6280.9|9
1649754900000|2022-04-12 09:15:00|6298.4|6286.4|6300|6288|6301.2|6289.2|6294.2|6280.4|15
1649755200000|2022-04-12 09:20:00|6299.9|6287.9|6299.5|6287.5|6303|6291|6298.2|6286.2|20
1649755500000|2022-04-12 09:25:00|6298.5|6286.5|6296.6|6284.6|6299.7|6287.7|6294.8|6282.8|5
1649755800000|2022-04-12 09:30:00|6295.3|6283.3|6295.2|6283.2|6300.1|6288.1|6292.1|6278.6|78
1649756100000|2022-04-12 09:35:00|6295.7|6283.7|6292.7|6280.7|6298.9|6286.9|6289.5|6277.5|2
1649756400000|2022-04-12 09:40:00|6291.9|6279.9|6293|6281|6295.5|6283.5|6283.7|6271.7|0
1649756700000|2022-04-12 09:45:00|6293.5|6281.5|6291.8|6279.8|6296.3|6284.3|6289.5|6277.5|10
1649757000000|2022-04-12 09:50:00|6292.5|6280.5|6297.4|6285.4|6302.4|6290.4|6290.8|6278.8|175
1649757300000|2022-04-12 09:55:00|6297.1|6285.1|6310.1|6298.1|6311.1|6298.4|6296.3|6284.3|112
1649817000000|2022-04-13 02:30:00|6337.4|6325.4|6341.7|6329.7|6352.3|6340.3|6335.1|6319.7|13
1649817300000|2022-04-13 02:35:00|6342.1|6330.1|6343|6331|6349.9|6336.4|6331.9|6316.7|20
1649817600000|2022-04-13 02:40:00|6342.7|6330.7|6361.3|6349.3|6363.5|6351.5|6340.6|6328.6|37
1649817900000|2022-04-13 02:45:00|6361.5|6349.5|6361.3|6349.3|6365.4|6353.4|6355|6343|49
1649818200000|2022-04-13 02:50:00|6361.4|6349.4|6353.1|6341.1|6363|6351|6351.3|6339.3|69
1649818500000|2022-04-13 02:55:00|6354.5|6342.5|6359.5|6347.5|6363.1|6351.1|6352.9|6340.9|36
1649818800000|2022-04-13 03:00:00|6359.9|6347.9|6361|6349|6363.2|6351.2|6356|6344|19
1649819100000|2022-04-13 03:05:00|6360.3|6348.3|6340|6328|6360.7|6348.7|6338.5|6326.5|51
1649819400000|2022-04-13 03:10:00|6340.4|6328.4|6333.1|6321.1|6343.1|6331.1|6306.7|6294.1|13
1649819700000|2022-04-13 03:15:00|6331.7|6319.7|6309.2|6297.2|6336.7|6324.7|6304.5|6291.7|3
1649820000000|2022-04-13 03:20:00|6310.3|6294.3|6265.9|6253.9|6312.3|6298.5|6252|6240|7
1649820300000|2022-04-13 03:25:00|6265.5|6253.5|6278.2|6266.2|6279.7|6267.7|6256.6|6244.6|120
1649820600000|2022-04-13 03:30:00|6276.9|6264.9|6284.2|6272.2|6290|6278|6272.8|6260.8|71
1649820900000|2022-04-13 03:35:00|6283.8|6271.8|6283.1|6271.1|6284.2|6272.2|6271.4|6259.4|43
1649821200000|2022-04-13 03:40:00|6283.2|6271.2|6289.3|6277.3|6296.1|6284.1|6280.9|6268.9|26
1649821500000|2022-04-13 03:45:00|6289|6277|6271|6259|6290.5|6278.5|6258.3|6246.3|15
1649821800000|2022-04-13 03:50:00|6269.1|6257.1|6266.8|6254.8|6273|6261|6263.5|6251.5|2
1649822100000|2022-04-13 03:55:00|6266.3|6254.3|6234.6|6222.6|6268.6|6256.6|6226|6214|53
1649822400000|2022-04-13 04:00:00|6232.1|6220.1|6214.9|6202.9|6232.1|6220.1|6183.4|6171.4|71
1649822700000|2022-04-13 04:05:00|6214.4|6202.4|6235.2|6223.2|6235.2|6223.2|6214.4|6202.4|7
1649823000000|2022-04-13 04:10:00|6234.8|6222.8|6252.9|6236.9|6265.6|6253.6|6232|6218.8|2
1649823300000|2022-04-13 04:15:00|6252.6|6236.6|6254.4|6242.4|6261.1|6247.4|6247.7|6235.7|8
1649823600000|2022-04-13 04:20:00|6254.1|6242.1|6253.6|6241.6|6261.4|6249.4|6250.4|6238.4|9
1649823900000|2022-04-13 04:25:00|6253.1|6241.1|6254|6242|6263.6|6251.6|6250.9|6238.9|46
1649831400000|2022-04-13 06:30:00|6255.3|6243.3|6291.9|6279.9|6298.1|6285.8|6254.3|6242.3|48
1649831700000|2022-04-13 06:35:00|6292.3|6280.3|6268.4|6256.4|6292.8|6280.3|6265.5|6253.5|23
1649832000000|2022-04-13 06:40:00|6268.7|6256.7|6274.5|6262.5|6287.9|6275.9|6268.2|6256.2|32
1649832300000|2022-04-13 06:45:00|6274.9|6262.9|6269.3|6257.3|6280.7|6266.7|6265.5|6253.5|12
1649832600000|2022-04-13 06:50:00|6268.6|6256.6|6263.7|6251.7|6269.6|6257.6|6254.2|6242.2|8
1649832900000|2022-04-13 06:55:00|6264.2|6252.2|6259.3|6247.3|6264.2|6252.2|6251.7|6239.7|2
1649833200000|2022-04-13 07:00:00|6259|6247|6245.1|6233.1|6260.6|6248.6|6243.3|6231.3|5
1649833500000|2022-04-13 07:05:00|6244.9|6232.9|6241.6|6229.6|6250.4|6238.4|6239|6227|8
1649833800000|2022-04-13 07:10:00|6241.4|6229.4|6254.4|6242.4|6258.4|6246.4|6241.1|6229.1|0
1649834100000|2022-04-13 07:15:00|6254.5|6242.5|6255|6243|6261.2|6249.2|6249.5|6237.5|0
1649834400000|2022-04-13 07:20:00|6254.2|6242.2|6265.6|6253.6|6271.8|6259.8|6253.5|6241.5|7
1649834700000|2022-04-13 07:25:00|6263|6251|6261.1|6249.1|6269.6|6257.6|6257.6|6245.6|2
1649835000000|2022-04-13 07:30:00|6260.4|6248.4|6267|6255|6272|6260|6259.4|6247.4|5
1649835300000|2022-04-13 07:35:00|6267.5|6255.5|6269.5|6257.5|6271.8|6259.8|6260.5|6248.5|5
1649835600000|2022-04-13 07:40:00|6269.4|6257.4|6276|6264|6281.3|6269.3|6264.7|6252.7|16
1649835900000|2022-04-13 07:45:00|6276.1|6264.1|6285.5|6273.5|6291.3|6279.3|6271|6259|35
1649836200000|2022-04-13 07:50:00|6285.1|6273.1|6286.3|6274.3|6291.6|6279.6|6282.4|6270.4|3
1649836500000|2022-04-13 07:55:00|6286.6|6274.6|6293.5|6281.5|6294.2|6282.2|6283.5|6271.5|62
1649836800000|2022-04-13 08:00:00|6293.9|6281.9|6290.8|6278.8|6295.2|6283.2|6288.2|6275|20
1649837100000|2022-04-13 08:05:00|6291.3|6279.3|6303.2|6291.2|6305.5|6293.5|6290.8|6278.8|4
1649837400000|2022-04-13 08:10:00|6303.3|6291.3|6298.9|6286.9|6305.6|6293.6|6298.8|6286.8|2
1649837700000|2022-04-13 08:15:00|6300.3|6288.3|6300.4|6288.4|6301.9|6289.9|6294.9|6282.9|0
1649838000000|2022-04-13 08:20:00|6299.9|6287.9|6287.2|6275.2|6300.2|6288.2|6287.2|6275.2|7
1649838300000|2022-04-13 08:25:00|6286.8|6274.8|6284|6272|6290.6|6278.6|6282.3|6270.3|0
1649838600000|2022-04-13 08:30:00|6284.1|6272.1|6279.3|6267.3|6286.8|6274.8|6275.9|6263.9|6
1649838900000|2022-04-13 08:35:00|6280.9|6268.9|6286.4|6274.4|6288.6|6276.6|6279.4|6267.4|16
1649839200000|2022-04-13 08:40:00|6286.8|6274.8|6264.9|6252.9|6288.4|6276.4|6257.9|6245.9|18
1649839500000|2022-04-13 08:45:00|6263.9|6251.9|6264.1|6252.1|6267.9|6255.9|6260|6248|11
1649839800000|2022-04-13 08:50:00|6264.2|6252.2|6269.6|6257.6|6276.2|6264.2|6261.6|6248.7|19
1649840100000|2022-04-13 08:55:00|6269.9|6257.9|6265|6253|6275.1|6260.6|6260.6|6248.6|15
1649840400000|2022-04-13 09:00:00|6264.9|6252.9|6258.7|6246.7|6265.5|6253.5|6248.7|6236.7|11
1649840700000|2022-04-13 09:05:00|6258.3|6246.3|6253.2|6241.2|6267.5|6255.5|6252.5|6239.6|28
1649841000000|2022-04-13 09:10:00|6252.9|6240.9|6256.9|6240.9|6263.6|6251.6|6250.5|6237|5
1649841300000|2022-04-13 09:15:00|6255.4|6243.4|6250.2|6238.2|6257.3|6244.8|6249.9|6237.2|1
1649841600000|2022-04-13 09:20:00|6250.5|6238.5|6248|6236|6252.8|6239.2|6230.3|6218.2|11
1649841900000|2022-04-13 09:25:00|6247.6|6235.6|6250.4|6238.4|6254.1|6241.5|6247.6|6235.6|55
1649842200000|2022-04-13 09:30:00|6250.3|6238.3|6247.6|6235.6|6250.6|6238.6|6239.2|6227.2|1
1649842500000|2022-04-13 09:35:00|6247.5|6235.5|6240.9|6228.9|6257.1|6245.1|6237.4|6225.4|34
1649842800000|2022-04-13 09:40:00|6241.1|6229.1|6238.7|6226.7|6241.8|6229.8|6234.1|6222.1|36
1649843100000|2022-04-13 09:45:00|6238.4|6226.4|6244.1|6232.1|6249.7|6237.5|6219.7|6207.7|46
1649843400000|2022-04-13 09:50:00|6244.2|6232.2|6250.4|6238.4|6265.5|6253.5|6240.7|6228.7|33
1649843700000|2022-04-13 09:55:00|6251.1|6239.1|6240.1|6228.1|6257.6|6245.6|6240|6228|30
1649903400000|2022-04-14 02:30:00|6418.6|6402.6|6392.5|6380.5|6422.2|6406.2|6381.2|6366|136
1649903700000|2022-04-14 02:35:00|6391.2|6379.2|6434.8|6422.8|6438.4|6425.9|6390.7|6378.7|169
1649904000000|2022-04-14 02:40:00|6432.2|6420.2|6392.5|6380.5|6432.6|6420.6|6392.5|6380.5|146
1649904300000|2022-04-14 02:45:00|6389.3|6377.3|6396|6384|6402.3|6388.3|6371.1|6357.1|260
1649904600000|2022-04-14 02:50:00|6396.1|6384.1|6394.8|6382.8|6404.4|6392.4|6391.4|6373.5|141
1649904900000|2022-04-14 02:55:00|6394.4|6382.4|6394.1|6382.1|6401|6389|6390.8|6377.9|89
1649905200000|2022-04-14 03:00:00|6393.4|6381.4|6399.9|6387.9|6401|6389|6390|6376.1|85
1649905500000|2022-04-14 03:05:00|6399.5|6387.5|6409.8|6397.8|6411.5|6399.5|6396.9|6384.9|62
1649905800000|2022-04-14 03:10:00|6410.1|6398.1|6402.1|6390.1|6410.1|6398.1|6396.7|6384.4|55
1649906100000|2022-04-14 03:15:00|6402.4|6390.4|6413.6|6401.6|6414|6402|6396.5|6384.5|32
1649906400000|2022-04-14 03:20:00|6414.5|6402.5|6418.6|6406.6|6421.7|6409.7|6411.3|6399.3|63
1649906700000|2022-04-14 03:25:00|6419.6|6407.6|6423.8|6411.8|6425.5|6413.5|6418.2|6406.2|43
1649907000000|2022-04-14 03:30:00|6423.5|6411.5|6421.6|6405.6|6424.8|6411.6|6418|6404.8|52
1649907300000|2022-04-14 03:35:00|6423.6|6407.6|6426.8|6414.8|6429.8|6417.8|6421|6407.1|7
1649907600000|2022-04-14 03:40:00|6426.5|6414.5|6412|6400|6426.5|6414.5|6403.2|6391.2|31
1649907900000|2022-04-14 03:45:00|6412.5|6400.5|6398.7|6386.7|6414.3|6402.3|6398|6386|4
1649908200000|2022-04-14 03:50:00|6397.4|6385.4|6404.1|6392.1|6406.1|6394.1|6392.1|6380.1|31
1649908500000|2022-04-14 03:55:00|6403.8|6391.8|6408.2|6396.2|6410.9|6398.9|6402.7|6390.7|2
1649908800000|2022-04-14 04:00:00|6407.1|6395.1|6412.6|6400.6|6418.8|6406.8|6403.5|6391.5|20
1649909100000|2022-04-14 04:05:00|6412.9|6400.9|6419.6|6407.6|6424|6412|6411.3|6399.3|56
1649909400000|2022-04-14 04:10:00|6419.5|6407.5|6421.2|6409.2|6426.2|6414.2|6419.1|6406.8|9
1649909700000|2022-04-14 04:15:00|6420.8|6408.8|6420.3|6408.3|6427.2|6413.1|6418.7|6406.7|12
1649910000000|2022-04-14 04:20:00|6421.3|6409.3|6418.6|6406.6|6425.7|6410.7|6417.6|6405.6|4
1649910300000|2022-04-14 04:25:00|6419|6407|6424.3|6408.3|6425.5|6412.8|6419|6406.2|2
1649917800000|2022-04-14 06:30:00|6411.1|6395.1|6404.4|6392.4|6418.2|6402.2|6391.6|6374.7|7
1649918100000|2022-04-14 06:35:00|6403|6391|6419.4|6407.4|6419.5|6407.5|6400.4|6385.9|10
1649918400000|2022-04-14 06:40:00|6419.8|6407.8|6416.1|6404.1|6420.3|6408.3|6412.7|6400.7|6
1649918700000|2022-04-14 06:45:00|6416|6404|6415.9|6403.9|6419.8|6407.8|6414.5|6402.5|7
1649919000000|2022-04-14 06:50:00|6416.2|6404.2|6411|6399|6423.3|6411.3|6408.9|6396.9|41
1649919300000|2022-04-14 06:55:00|6410.2|6398.2|6410.3|6398.3|6413.9|6401.9|6397.6|6385.6|4
1649919600000|2022-04-14 07:00:00|6410.7|6398.7|6400.1|6384.1|6412.4|6400.4|6395.3|6381.1|28
1649919900000|2022-04-14 07:05:00|6399.8|6383.8|6383|6371|6400.1|6386.4|6376.9|6364.9|4
1649920200000|2022-04-14 07:10:00|6383.3|6371.3|6383.7|6371.7|6386.8|6374.8|6370.4|6357.7|13
1649920500000|2022-04-14 07:15:00|6384.2|6372.2|6377.6|6365.6|6389.4|6377.4|6376.9|6364.9|14
1649920800000|2022-04-14 07:20:00|6377.8|6365.8|6363.4|6351.4|6378.5|6366.5|6357.9|6345.9|19
1649921100000|2022-04-14 07:25:00|6363.7|6351.7|6372.3|6360.3|6372.3|6360.3|6357.1|6345.1|12
1649921400000|2022-04-14 07:30:00|6372.8|6360.8|6374.5|6362.5|6375|6363|6359.8|6347.8|15
1649921700000|2022-04-14 07:35:00|6372.9|6360.9|6374.3|6362.3|6386.3|6374.3|6372.3|6360.3|17
1649922000000|2022-04-14 07:40:00|6374.1|6362.1|6368.2|6356.2|6374.1|6362.1|6362.6|6350.6|27
1649922300000|2022-04-14 07:45:00|6369.1|6357.1|6357.8|6345.8|6369.2|6357.2|6349.6|6336.3|8
1649922600000|2022-04-14 07:50:00|6358.2|6346.2|6352.8|6340.8|6358.2|6346.2|6349.4|6335.9|1
1649922900000|2022-04-14 07:55:00|6352.4|6340.4|6345|6333|6356.9|6344.9|6335.4|6323.4|3
1649923200000|2022-04-14 08:00:00|6345.5|6333.5|6319.8|6307.8|6345.5|6333.5|6314.4|6302.4|57
1649923500000|2022-04-14 08:05:00|6320.2|6308.2|6325.8|6313.8|6328.3|6316.3|6317.4|6305.4|66
1649923800000|2022-04-14 08:10:00|6326.3|6314.3|6340.5|6324.5|6345|6333|6326.3|6314.3|33
1649924100000|2022-04-14 08:15:00|6339|6327|6332.2|6320.2|6342.9|6329.1|6331|6319|0
1649924400000|2022-04-14 08:20:00|6332.7|6320.7|6350|6338|6350|6338|6330.9|6318.9|24
1649924700000|2022-04-14 08:25:00|6349.5|6337.5|6344.8|6332.8|6352.2|6340.2|6343.8|6331.8|12
1649925000000|2022-04-14 08:30:00|6345.2|6333.2|6327.9|6315.9|6348.9|6336.9|6323.1|6311.1|50
1649925300000|2022-04-14 08:35:00|6327.8|6315.8|6327.5|6315.5|6334.9|6322.9|6326.4|6314.4|13
1649925600000|2022-04-14 08:40:00|6327.8|6315.8|6332.1|6320.1|6347.7|6335.7|6323.5|6309.9|36
1649925900000|2022-04-14 08:45:00|6331.7|6319.7|6336.1|6324.1|6337.9|6325.9|6327.1|6314.6|7
1649926200000|2022-04-14 08:50:00|6335.8|6323.8|6334.6|6322.6|6342.6|6330.6|6332|6320|0
1649926500000|2022-04-14 08:55:00|6335.4|6323.4|6335.8|6323.8|6339.7|6327.7|6332.2|6320.2|9
1649926800000|2022-04-14 09:00:00|6335.3|6323.3|6328.1|6316.1|6336.8|6324.8|6320.6|6308.6|33
1649927100000|2022-04-14 09:05:00|6327.7|6315.7|6334.5|6322.5|6339.4|6327.4|6324.6|6312.6|35
1649927400000|2022-04-14 09:10:00|6334.2|6322.2|6341.8|6329.8|6342.4|6330.2|6333.6|6319.6|2
1649927700000|2022-04-14 09:15:00|6340.7|6328.7|6347.7|6335.7|6350.4|6338.4|6340.7|6328.7|6
1649928000000|2022-04-14 09:20:00|6347.3|6335.3|6344.5|6332.5|6350.8|6338.8|6338.3|6324.2|7
1649928300000|2022-04-14 09:25:00|6344.9|6332.9|6354|6342|6355.5|6343.5|6338.5|6326.5|74
1649928600000|2022-04-14 09:30:00|6354.4|6342.4|6370.3|6358.3|6374.1|6360.2|6340|6328|64
1649928900000|2022-04-14 09:35:00|6370.7|6358.7|6373.1|6361.1|6375.2|6363.2|6367.6|6352.7|23
1649929200000|2022-04-14 09:40:00|6373.3|6361.3|6388.9|6376.9|6390.4|6378.4|6368.5|6355.5|46
1649929500000|2022-04-14 09:45:00|6388.5|6376.5|6372.7|6360.7|6394.1|6382.1|6372.1|6360.1|43
1649929800000|2022-04-14 09:50:00|6373.1|6361.1|6368.4|6356.4|6375.6|6362.6|6366.1|6353.9|29
1649930100000|2022-04-14 09:55:00|6367.9|6355.9|6371.4|6351.4|6374.5|6360.9|6360.8|6346.9|43
1649989800000|2022-04-15 02:30:00|6453.8|6433.8|6457.6|6445.6|6465.9|6446.9|6441.9|6421.9|66
1649990100000|2022-04-15 02:35:00|6458.4|6446.4|6450.9|6430.9|6463.9|6451.9|6443|6425.2|19
1649990400000|2022-04-15 02:40:00|6451.4|6431.4|6471.5|6459.5|6473.9|6461.9|6450.6|6431.4|43
1649990700000|2022-04-15 02:45:00|6471.3|6459.3|6469|6453|6473.2|6460.1|6468|6451.4|10
1649991000000|2022-04-15 02:50:00|6469.1|6453.1|6484.6|6472.6|6484.6|6472.6|6469|6453|31
1649991300000|2022-04-15 02:55:00|6485|6473|6484.2|6472.2|6487.9|6475.9|6475.7|6460.9|15
1649991600000|2022-04-15 03:00:00|6483.5|6471.5|6483.9|6463.9|6492.7|6480.1|6480.5|6463.9|13
1649991900000|2022-04-15 03:05:00|6483.2|6463.2|6505.2|6493.2|6505.4|6493.4|6477.7|6459.8|43
1649992200000|2022-04-15 03:10:00|6504.9|6492.9|6498.9|6478.9|6504.9|6492.9|6495.3|6478.1|27
1649992500000|2022-04-15 03:15:00|6496.7|6480.7|6495.8|6479.8|6499.4|6483.7|6493.4|6477.8|18
1649992800000|2022-04-15 03:20:00|6495.9|6479.9|6483.2|6471.2|6496|6482|6475.9|6463.1|26
1649993100000|2022-04-15 03:25:00|6483.3|6471.3|6487.4|6471.4|6490.6|6477.1|6482.3|6468.5|134
1649993400000|2022-04-15 03:30:00|6487|6471|6482.4|6462.4|6487.5|6471.5|6475|6461.1|3
1649993700000|2022-04-15 03:35:00|6481.9|6461.9|6473.4|6461.4|6481.9|6463.7|6470.3|6454.7|126
1649994000000|2022-04-15 03:40:00|6472.6|6460.6|6487|6471|6487|6472.6|6471.7|6457.6|23
1649994300000|2022-04-15 03:45:00|6486.5|6470.5|6488.4|6476.4|6491.6|6479.3|6484.2|6464.2|55
1649994600000|2022-04-15 03:50:00|6488.6|6476.6|6486.8|6474.8|6489.9|6477.9|6486.8|6474.8|37
1649994900000|2022-04-15 03:55:00|6486.4|6474.4|6485.1|6473.1|6486.9|6474.9|6483|6471|12
1649995200000|2022-04-15 04:00:00|6484.6|6472.6|6478.2|6466.2|6486.1|6474.1|6478.1|6466.1|37
1649995500000|2022-04-15 04:05:00|6478.1|6466.1|6473|6457|6481.5|6469.2|6473|6457|7
1649995800000|2022-04-15 04:10:00|6473.4|6457.4|6470.2|6454.2|6473.4|6459.6|6462.3|6446.8|3
1649996100000|2022-04-15 04:15:00|6466.2|6454.1|6463.9|6451.9|6469.8|6454.2|6460.3|6447.3|1
1649996400000|2022-04-15 04:20:00|6463.8|6451.8|6475.5|6463.5|6477.8|6464.3|6462.7|6448.6|3
1649996700000|2022-04-15 04:25:00|6475.4|6463.4|6475.8|6459.8|6482.1|6469.1|6472.4|6458.7|13
1650004200000|2022-04-15 06:30:00|6482.1|6470.1|6491.8|6475.8|6500.6|6484.3|6481.6|6466|12
1650004500000|2022-04-15 06:35:00|6491.7|6475.7|6501.2|6485.2|6503.7|6487.7|6489.8|6474.8|1
1650004800000|2022-04-15 06:40:00|6502.8|6486.8|6485.9|6469.9|6508.1|6491.9|6484.2|6469.2|0
1650005100000|2022-04-15 06:45:00|6486.3|6470.3|6491.1|6475.1|6493|6478.5|6480.2|6465.9|10
1650005400000|2022-04-15 06:50:00|6490.9|6474.9|6489.1|6477.1|6491.4|6477.1|6481.1|6468.1|0
1650005700000|2022-04-15 06:55:00|6489.2|6477.2|6486.2|6474.2|6491.5|6477.9|6483.7|6471.7|0
1650006000000|2022-04-15 07:00:00|6486.1|6474.1|6484.4|6472.4|6488.1|6474.1|6483.2|6469.9|1
1650006300000|2022-04-15 07:05:00|6484.5|6472.5|6489.9|6477.9|6492|6480|6481.5|6469.5|1
1650006600000|2022-04-15 07:10:00|6490.3|6478.3|6494|6482|6494.8|6482.8|6490.3|6477.2|8
1650006900000|2022-04-15 07:15:00|6493.9|6481.9|6503|6491|6505.3|6493.3|6492.3|6480.1|10
1650007200000|2022-04-15 07:20:00|6502.5|6490.5|6521.2|6509.2|6522.2|6510.2|6501.5|6489.5|10
1650007500000|2022-04-15 07:25:00|6521.3|6509.3|6536.3|6520.3|6541.8|6527.6|6520.3|6508.3|39
1650007800000|2022-04-15 07:30:00|6535.5|6519.5|6540.6|6528.6|6542.5|6528.6|6534.6|6518.5|2
1650008100000|2022-04-15 07:35:00|6541.2|6529.2|6550.9|6538.9|6551.4|6539.4|6541.2|6527|31
1650008400000|2022-04-15 07:40:00|6551|6539|6524.7|6512.7|6552.2|6540.2|6523.8|6511.8|5
1650008700000|2022-04-15 07:45:00|6524|6512|6519.6|6507.6|6529.7|6517.7|6518.5|6505.3|0
1650009000000|2022-04-15 07:50:00|6518.8|6506.8|6529.7|6513.7|6531.8|6519.8|6514.3|6500.9|3
1650009300000|2022-04-15 07:55:00|6527.6|6515.6|6539|6519|6539|6522|6522.8|6505.1|9
1650009600000|2022-04-15 08:00:00|6540.2|6520.2|6537.6|6517.6|6541.4|6527.4|6532.9|6514.6|0
1650009900000|2022-04-15 08:05:00|6538.1|6518.1|6527.7|6507.7|6539|6521.1|6527.7|6507.7|0
1650010200000|2022-04-15 08:10:00|6527.8|6507.8|6531.2|6515.2|6536.9|6519.4|6527.7|6507.7|0
1650010500000|2022-04-15 08:15:00|6533.4|6513.4|6523.2|6511.2|6535|6518.7|6523.2|6508.7|0
1650010800000|2022-04-15 08:20:00|6521.7|6509.7|6514.9|6502.9|6524.8|6512.8|6514.8|6502.8|6
1650011100000|2022-04-15 08:25:00|6515.1|6503.1|6516.4|6504.4|6516.9|6504.9|6512.9|6497.9|4
1650011400000|2022-04-15 08:30:00|6516|6504|6528.9|6512.9|6532.2|6517.1|6515.4|6503.4|6
1650011700000|2022-04-15 08:35:00|6529.1|6513.1|6526|6514|6529.3|6514.9|6525|6511.4|3
1650012000000|2022-04-15 08:40:00|6524.2|6512.2|6513.3|6501.3|6524.2|6512.2|6511.3|6499.3|6
1650012300000|2022-04-15 08:45:00|6513.6|6501.6|6521.7|6501.7|6522.6|6502.6|6510.5|6496.9|13
1650012600000|2022-04-15 08:50:00|6521.8|6501.8|6523.8|6503.8|6525.3|6507.6|6519.7|6499.7|0
1650012900000|2022-04-15 08:55:00|6523.3|6503.3|6520.9|6500.9|6526.4|6510.3|6512.9|6496.9|0
1650013200000|2022-04-15 09:00:00|6520.8|6500.8|6520.7|6500.7|6521.9|6501.9|6519.3|6499.3|0
1650013500000|2022-04-15 09:05:00|6521.1|6501.1|6522.4|6506.4|6523.1|6508.1|6519.4|6501.1|2
1650013800000|2022-04-15 09:10:00|6522.6|6506.6|6534.9|6522.9|6534.9|6522.9|6514.2|6497.3|21
1650014100000|2022-04-15 09:15:00|6535.3|6523.3|6536.8|6524.8|6548.2|6536.2|6535.3|6523.3|7
1650014400000|2022-04-15 09:20:00|6538|6526|6541.5|6529.5|6542.8|6529.5|6536.8|6523.9|0
1650014700000|2022-04-15 09:25:00|6543.7|6527.7|6551.8|6539.8|6554.7|6542.7|6543|6527.7|36
1650015000000|2022-04-15 09:30:00|6551.4|6539.4|6552.5|6540.5|6552.7|6540.7|6550.4|6538.4|28
1650015300000|2022-04-15 09:35:00|6552.4|6540.4|6560.7|6548.7|6564.9|6551.4|6552.4|6540.4|21
1650015600000|2022-04-15 09:40:00|6560.5|6548.5|6562.7|6550.7|6568.5|6556.5|6560.5|6548.5|32
1650015900000|2022-04-15 09:45:00|6562|6550|6566.8|6554.8|6567.4|6555.4|6561.4|6549.4|28
1650016200000|2022-04-15 09:50:00|6565.6|6553.6|6542.9|6530.9|6565.6|6553.6|6540.3|6523|3
1650016500000|2022-04-15 09:55:00|6542.5|6530.5|6529.5|6509.5|6542.6|6530.5|6517.7|6501.5|27
1650249000000|2022-04-18 02:30:00|6517.7|6497.7|6536.9|6520.9|6560.8|6540.8|6508.6|6488.6|36
1650249300000|2022-04-18 02:35:00|6538.2|6522.2|6542.3|6530.3|6544.9|6532.5|6537.3|6521.3|6
1650249600000|2022-04-18 02:40:00|6542.2|6530.2|6579|6559|6582.8|6562.8|6541.9|6529.9|35
1650249900000|2022-04-18 02:45:00|6579.5|6559.5|6586|6574|6589.4|6577.4|6568.4|6549.4|11
1650250200000|2022-04-18 02:50:00|6587.3|6575.3|6586.8|6570.8|6593.5|6580.9|6584.7|6564.9|18
1650250500000|2022-04-18 02:55:00|6587.2|6571.2|6571.8|6551.8|6587.2|6571.2|6567.8|6549.3|4
1650250800000|2022-04-18 03:00:00|6570.8|6550.8|6581.3|6569.3|6585.7|6572.6|6570.8|6550.8|5
1650251100000|2022-04-18 03:05:00|6580|6568|6571.1|6559.1|6583.6|6571.6|6571.1|6559.1|18
1650251400000|2022-04-18 03:10:00|6571.5|6559.5|6562.7|6546.7|6575.8|6562.8|6556|6543.4|37
1650251700000|2022-04-18 03:15:00|6562.2|6546.2|6550.7|6538.7|6564.7|6547|6543|6531|11
1650252000000|2022-04-18 03:20:00|6551.2|6539.2|6549.8|6537.8|6558.1|6544.3|6543.4|6531.4|34
1650252300000|2022-04-18 03:25:00|6550.2|6538.2|6558.6|6542.6|6564.4|6548.5|6544.8|6532.8|23
1650252600000|2022-04-18 03:30:00|6558.2|6542.2|6551.3|6539.3|6560.9|6548.9|6550.2|6538.2|64
1650252900000|2022-04-18 03:35:00|6550.4|6538.4|6542.6|6530.6|6551.8|6539.8|6541|6525|55
1650253200000|2022-04-18 03:40:00|6542.1|6530.1|6549.7|6533.7|6549.9|6536.4|6540.2|6527.2|15
1650253500000|2022-04-18 03:45:00|6548|6532|6544.5|6532.5|6550.2|6534.2|6544.1|6530.2|0
1650253800000|2022-04-18 03:50:00|6544.1|6532.1|6547.5|6531.5|6551.1|6537.3|6542.7|6529.7|3
1650254100000|2022-04-18 03:55:00|6547.9|6531.9|6551.6|6535.6|6553.1|6540|6547.9|6531.9|15
1650254400000|2022-04-18 04:00:00|6549.4|6533.4|6545.8|6533.8|6553.3|6541.3|6544.9|6531.5|26
1650254700000|2022-04-18 04:05:00|6544.9|6532.9|6546|6534|6547.4|6535.4|6544.9|6532.9|2
1650255000000|2022-04-18 04:10:00|6546.5|6534.5|6562.9|6550.9|6563.3|6551.3|6546.5|6534.5|12
1650255300000|2022-04-18 04:15:00|6562.8|6550.8|6559.2|6547.2|6567.1|6553.2|6558.3|6542.3|16
1650255600000|2022-04-18 04:20:00|6558.8|6546.8|6555.6|6543.6|6559.5|6547.5|6554.6|6540.7|0
1650255900000|2022-04-18 04:25:00|6555.5|6543.5|6557.5|6541.5|6560.1|6544.4|6555.1|6540.9|19
1650263400000|2022-04-18 06:30:00|6554.1|6538.1|6571|6555|6571.9|6556.2|6553.3|6537.3|21
1650263700000|2022-04-18 06:35:00|6572.4|6560.4|6576.1|6556.1|6579.2|6561.9|6569.4|6554.1|7
1650264000000|2022-04-18 06:40:00|6576.5|6556.5|6568.7|6556.7|6576.5|6558.9|6564.6|6552.6|1
1650264300000|2022-04-18 06:45:00|6569.6|6557.6|6579|6567|6579.1|6567.1|6568.5|6556.5|11
1650264600000|2022-04-18 06:50:00|6578.5|6566.5|6577.9|6565.9|6579|6567|6569.4|6556|3
1650264900000|2022-04-18 06:55:00|6578.2|6566.2|6574.9|6562.9|6580.4|6566.5|6571.4|6558.6|0
1650265200000|2022-04-18 07:00:00|6574|6562|6561.9|6549.9|6574.9|6562.9|6561.9|6547.5|7
1650265500000|2022-04-18 07:05:00|6561.5|6549.5|6576.4|6560.4|6576.8|6562.9|6561.5|6547.1|0
1650265800000|2022-04-18 07:10:00|6575.5|6559.5|6562.4|6550.4|6576.4|6559.5|6562.2|6548.8|10
1650266100000|2022-04-18 07:15:00|6562.8|6550.8|6560.6|6540.6|6563.3|6550.9|6553.6|6539.3|44
1650266400000|2022-04-18 07:20:00|6561.1|6541.1|6562.1|6546.1|6567.2|6551.8|6546.7|6531|20
1650266700000|2022-04-18 07:25:00|6562.9|6546.9|6578.8|6558.8|6582.9|6564.9|6562.5|6546.9|15
1650267000000|2022-04-18 07:30:00|6579.2|6559.2|6578|6566|6581.5|6566|6576.5|6558.2|0
1650267300000|2022-04-18 07:35:00|6577.5|6565.5|6576.7|6560.7|6578.9|6566.9|6574.8|6558.4|1
1650267600000|2022-04-18 07:40:00|6577.2|6561.2|6574.6|6562.6|6580.2|6567.8|6574.1|6560.1|4
1650267900000|2022-04-18 07:45:00|6575|6563|6570.5|6558.5|6577.9|6565.9|6569.1|6557.1|10
1650268200000|2022-04-18 07:50:00|6571.7|6559.7|6575.8|6563.8|6577.2|6565.2|6569.9|6557.9|26
1650268500000|2022-04-18 07:55:00|6575.4|6563.4|6575.2|6563.2|6576.9|6564.9|6574.9|6562.9|33
1650268800000|2022-04-18 08:00:00|6574.3|6562.3|6579.8|6567.8|6580.8|6568.8|6574.3|6562.3|4
1650269100000|2022-04-18 08:05:00|6577.2|6565.2|6594.1|6578.1|6598.9|6583.3|6577.2|6565.2|44
1650269400000|2022-04-18 08:10:00|6594.2|6578.2|6604.3|6584.3|6617.3|6599.3|6592.3|6575.7|25
1650269700000|2022-04-18 08:15:00|6603.8|6583.8|6602.5|6582.5|6604.9|6587|6600.2|6580.2|0
1650270000000|2022-04-18 08:20:00|6602.9|6582.9|6606.3|6594.3|6607.4|6595.4|6600.6|6580.6|10
1650270300000|2022-04-18 08:25:00|6606.2|6594.2|6608.6|6592.6|6611|6597.7|6604.8|6589.7|1
1650270600000|2022-04-18 08:30:00|6609|6593|6609.2|6593.2|6611|6597.5|6606.5|6589.7|0
1650270900000|2022-04-18 08:35:00|6608.3|6592.3|6601.3|6585.3|6613.6|6601.6|6597.8|6577.8|2
1650271200000|2022-04-18 08:40:00|6599.9|6587.9|6609.7|6597.7|6610.7|6598.7|6599.5|6585.3|3
1650271500000|2022-04-18 08:45:00|6610.2|6598.2|6609.8|6597.8|6614.1|6602.1|6608.8|6596.8|5
1650271800000|2022-04-18 08:50:00|6610.2|6598.2|6611.2|6599.2|6612.2|6600.2|6605.9|6593.9|15
1650272100000|2022-04-18 08:55:00|6611.6|6599.6|6617.7|6605.7|6621.1|6609.1|6611.6|6599.6|19
1650272400000|2022-04-18 09:00:00|6617.2|6605.2|6623.5|6611.5|6624.8|6611.8|6613.1|6601.1|50
1650272700000|2022-04-18 09:05:00|6624.2|6612.2|6636.6|6620.6|6638.7|6626.7|6621.4|6605.6|52
1650273000000|2022-04-18 09:10:00|6636.7|6620.7|6648.2|6628.2|6649.8|6636.7|6634.8|6620.3|16
1650273300000|2022-04-18 09:15:00|6650.1|6630.1|6638.4|6626.4|6650.4|6630.4|6638.4|6621.7|0
1650273600000|2022-04-18 09:20:00|6639.3|6627.3|6647.5|6631.5|6651.3|6639.3|6639.3|6626.5|9
1650273900000|2022-04-18 09:25:00|6647.1|6631.1|6635.3|6623.3|6649.4|6632.9|6633.5|6616.3|6
1650274200000|2022-04-18 09:30:00|6634.8|6622.8|6635.8|6623.8|6635.8|6623.8|6633.9|6621.9|13
1650274500000|2022-04-18 09:35:00|6635.9|6623.9|6645.1|6633.1|6646.7|6634.7|6633.5|6621.5|12
1650274800000|2022-04-18 09:40:00|6645.6|6633.6|6665.1|6653.1|6665.1|6653.1|6645.6|6633.6|28
1650275100000|2022-04-18 09:45:00|6665.8|6653.8|6673.5|6653.5|6676.4|6662.9|6665.8|6650.4|22
1650275400000|2022-04-18 09:50:00|6671.6|6655.6|6675.4|6663.4|6680.2|6665.2|6671.5|6654.3|72
1650275700000|2022-04-18 09:55:00|6675.3|6663.3|6673.5|6657.5|6684.8|6666.7|6670.7|6656.1|57
1650421800000|2022-04-20 02:30:00|6708.4|6696.4|6717.4|6701.4|6723.3|6706.3|6688.5|6672.7|29
1650422100000|2022-04-20 02:35:00|6718.4|6702.4|6724.6|6712.6|6740|6728|6715.9|6701.9|40
1650422400000|2022-04-20 02:40:00|6725.2|6713.2|6733|6721|6733.8|6721|6723.3|6711.3|34
1650422700000|2022-04-20 02:45:00|6732|6720|6715.9|6699.9|6734.4|6720.5|6706.9|6694.9|35
1650423000000|2022-04-20 02:50:00|6715.4|6699.4|6708.1|6696.1|6731|6717.1|6708.1|6696.1|11
1650423300000|2022-04-20 02:55:00|6711.3|6699.3|6692.2|6680.2|6711.3|6699.3|6690.8|6678.3|10
1650423600000|2022-04-20 03:00:00|6691.8|6679.8|6684.1|6672.1|6697.6|6682.9|6679.2|6666.3|13
1650423900000|2022-04-20 03:05:00|6684.6|6672.6|6683.6|6671.6|6690.5|6677|6681.3|6667.2|16
1650424200000|2022-04-20 03:10:00|6683.1|6671.1|6665.9|6653.9|6684.5|6672.5|6665.9|6653.9|24
1650424500000|2022-04-20 03:15:00|6666.4|6654.4|6624.9|6612.9|6666.8|6654.8|6623.4|6611.4|32
1650424800000|2022-04-20 03:20:00|6625.9|6613.9|6597.5|6585.5|6635.9|6623.9|6592.9|6580.9|32
1650425100000|2022-04-20 03:25:00|6598.4|6586.4|6602.9|6590.9|6625.2|6611.7|6590.7|6577.4|11
1650425400000|2022-04-20 03:30:00|6602.8|6590.8|6613.2|6593.2|6615.6|6597.2|6593.8|6579.3|0
1650425700000|2022-04-20 03:35:00|6612.7|6592.7|6604.3|6592.3|6621.1|6601.1|6602.9|6590.9|5
1650426000000|2022-04-20 03:40:00|6604.8|6592.8|6644.3|6624.3|6647|6630|6604.8|6592.3|10
1650426300000|2022-04-20 03:45:00|6644.7|6624.7|6627.7|6607.7|6644.7|6627.1|6620.7|6602.6|0
1650426600000|2022-04-20 03:50:00|6627.2|6607.2|6603.1|6583.1|6631.1|6611.1|6598.2|6580.2|5
1650426900000|2022-04-20 03:55:00|6603.2|6583.2|6559.2|6539.2|6613.2|6594.1|6527.2|6511.2|14
1650427200000|2022-04-20 04:00:00|6558.7|6538.7|6531.7|6515.7|6558.7|6542.4|6529.3|6513.1|1
1650427500000|2022-04-20 04:05:00|6531.2|6515.2|6540.9|6520.9|6541.4|6521.4|6516|6504|68
1650427800000|2022-04-20 04:10:00|6540.8|6520.8|6575.3|6555.3|6576.2|6558.2|6535|6515|0
1650428100000|2022-04-20 04:15:00|6578.8|6558.8|6565.5|6553.5|6580.2|6560.2|6565|6545.8|1
1650428400000|2022-04-20 04:20:00|6565.1|6553.1|6566.7|6550.7|6576|6560|6565.1|6548.6|1
1650428700000|2022-04-20 04:25:00|6566.2|6550.2|6577.2|6561.2|6577.2|6564.6|6561.7|6548.3|18
1650436200000|2022-04-20 06:30:00|6561.2|6541.2|6566.1|6550.1|6577.4|6557.4|6549.4|6529.4|0
1650436500000|2022-04-20 06:35:00|6566.2|6550.2|6584.1|6564.1|6591|6577|6564.7|6548.7|12
1650436800000|2022-04-20 06:40:00|6582.2|6566.2|6577.2|6561.2|6583.7|6566.2|6560.5|6546|3
1650437100000|2022-04-20 06:45:00|6575.7|6559.7|6565.2|6549.2|6581.9|6565.1|6555.6|6540|7
1650437400000|2022-04-20 06:50:00|6565.3|6545.3|6551.6|6539.6|6565.3|6548.7|6543.8|6530.4|19
1650437700000|2022-04-20 06:55:00|6552.1|6540.1|6551.5|6535.5|6556.3|6540.5|6536.2|6521.7|25
1650438000000|2022-04-20 07:00:00|6553.5|6533.5|6564.2|6552.2|6564.2|6552.2|6544.6|6532.2|17
1650438300000|2022-04-20 07:05:00|6563.8|6551.8|6568.5|6552.5|6580.5|6568.5|6560.6|6547.1|3
1650438600000|2022-04-20 07:10:00|6568.1|6552.1|6573|6561|6573|6561|6553.6|6541.6|10
1650438900000|2022-04-20 07:15:00|6573.4|6561.4|6577.5|6565.5|6581.5|6569.5|6570.9|6558.9|51
1650439200000|2022-04-20 07:20:00|6579.4|6567.4|6590.7|6578.7|6590.9|6578.9|6577.5|6565.5|64
1650439500000|2022-04-20 07:25:00|6589.7|6577.7|6579.4|6567.4|6599.2|6584.9|6575.4|6562.4|58
1650439800000|2022-04-20 07:30:00|6578.9|6566.9|6584.4|6568.4|6595.3|6579.3|6562.5|6550.5|0
1650440100000|2022-04-20 07:35:00|6584.8|6568.8|6578|6566|6591.8|6577.7|6573.4|6560.4|8
1650440400000|2022-04-20 07:40:00|6578.4|6566.4|6584.9|6572.9|6590.3|6574.3|6577.5|6565.5|2
1650440700000|2022-04-20 07:45:00|6587.4|6571.4|6593.3|6577.3|6597.2|6580.2|6583.4|6571.3|0
1650441000000|2022-04-20 07:50:00|6593.2|6577.2|6591.6|6579.6|6594.8|6579.6|6588.7|6574.3|0
1650441300000|2022-04-20 07:55:00|6592.6|6580.6|6589.3|6573.3|6594.6|6582.6|6587.3|6573.2|8
1650441600000|2022-04-20 08:00:00|6591.7|6575.7|6589.7|6573.7|6594.6|6581.6|6585.7|6572.7|5
1650441900000|2022-04-20 08:05:00|6590.2|6574.2|6593.2|6581.2|6597.5|6585.5|6587.7|6574.1|1
1650442200000|2022-04-20 08:10:00|6594.6|6582.6|6596.6|6584.6|6598.5|6586.5|6592.6|6580.6|21
1650442500000|2022-04-20 08:15:00|6597.1|6585.1|6615|6603|6624.5|6612.5|6594.3|6582.3|69
1650442800000|2022-04-20 08:20:00|6615.5|6603.5|6612.9|6600.9|6616|6604|6600.1|6588.1|10
1650443100000|2022-04-20 08:25:00|6611.5|6599.5|6607.9|6595.9|6615.9|6603.9|6607.5|6595.5|15
1650443400000|2022-04-20 08:30:00|6607.5|6595.5|6602.5|6590.5|6608.5|6596.5|6589.6|6577.6|34
1650443700000|2022-04-20 08:35:00|6602|6590|6600.5|6588.5|6607.5|6595.5|6590|6578|23
1650444000000|2022-04-20 08:40:00|6599.5|6587.5|6592|6580|6605.4|6592.9|6591.4|6579.4|27
1650444300000|2022-04-20 08:45:00|6593|6581|6591.1|6579.1|6597.4|6585.4|6591.1|6579.1|35
1650444600000|2022-04-20 08:50:00|6591.5|6579.5|6591|6579|6593.6|6581.6|6587.6|6575.6|44
1650444900000|2022-04-20 08:55:00|6591.5|6579.5|6595.5|6583.5|6597.3|6585.3|6590.1|6578.1|28
1650445200000|2022-04-20 09:00:00|6596.4|6584.4|6596.3|6580.3|6599.3|6586.4|6590.5|6576.5|20
1650445500000|2022-04-20 09:05:00|6595.3|6579.3|6587.3|6575.3|6599.9|6585.8|6587.3|6575.3|60
1650445800000|2022-04-20 09:10:00|6587.4|6575.4|6588.9|6576.9|6590.5|6578.5|6581.4|6569.4|87
1650446100000|2022-04-20 09:15:00|6590.4|6578.4|6586.5|6574.5|6594.4|6581|6585|6573|51
1650446400000|2022-04-20 09:20:00|6586.9|6574.9|6582|6570|6587.4|6575.4|6581.5|6569.5|43
1650446700000|2022-04-20 09:25:00|6582.1|6570.1|6582.3|6570.3|6584.6|6572.6|6576|6564|60
1650447000000|2022-04-20 09:30:00|6580.4|6568.4|6582.4|6570.4|6583.3|6570.9|6568.5|6556.5|46
1650447300000|2022-04-20 09:35:00|6581.9|6569.9|6576.6|6564.6|6581.9|6569.9|6571.4|6559.4|58
1650447600000|2022-04-20 09:40:00|6577.1|6565.1|6554.5|6542.5|6577.1|6565.1|6550.6|6538.6|104
1650447900000|2022-04-20 09:45:00|6555.4|6543.4|6569.8|6553.8|6579.1|6565.1|6545.4|6533.4|122
1650448200000|2022-04-20 09:50:00|6570.3|6554.3|6588.2|6576.2|6593.1|6581.1|6570.3|6554.3|47
1650448500000|2022-04-20 09:55:00|6589.1|6577.1|6557.6|6541.6|6589.1|6577.1|6542.7|6530.7|100
1650508200000|2022-04-21 02:30:00|6658.9|6642.9|6658.6|6646.6|6668.5|6656.4|6638.1|6624|8228
1650508500000|2022-04-21 02:35:00|6659.1|6647.1|6638.1|6626.1|6661.1|6649.1|6637.2|6625.2|41
1650508800000|2022-04-21 02:40:00|6637.7|6625.7|6648.3|6636.3|6649.8|6637.8|6635.5|6623.5|38
1650509100000|2022-04-21 02:45:00|6648.8|6636.8|6634|6622|6651.3|6639.3|6632|6620|17
1650509400000|2022-04-21 02:50:00|6633.5|6621.5|6620.1|6608.1|6639.4|6627.4|6619.6|6607.6|25
1650509700000|2022-04-21 02:55:00|6619.6|6607.6|6603.7|6591.7|6627.1|6615.1|6602.7|6590.7|77
1650510000000|2022-04-21 03:00:00|6603.2|6591.2|6623.1|6611.1|6629|6617|6588.1|6576.1|45
1650510300000|2022-04-21 03:05:00|6623.6|6611.6|6619.6|6607.6|6647.7|6635.7|6619|6607|51
1650510600000|2022-04-21 03:10:00|6620|6608|6619|6607|6624|6612|6613|6601|38
1650510900000|2022-04-21 03:15:00|6618.5|6606.5|6619|6607|6619|6607|6600|6588|10
1650511200000|2022-04-21 03:20:00|6619.5|6607.5|6599.6|6587.6|6620|6608|6588.6|6576.6|19
1650511500000|2022-04-21 03:25:00|6599.1|6587.1|6600.6|6588.6|6602.6|6590.6|6589.2|6577.2|4
1650511800000|2022-04-21 03:30:00|6601.1|6589.1|6599.1|6587.1|6601.1|6589.1|6592.6|6580.6|6
1650512100000|2022-04-21 03:35:00|6599.5|6587.5|6594.3|6582.3|6610.5|6598.5|6592.8|6580.8|5
1650512400000|2022-04-21 03:40:00|6593.8|6581.8|6594.3|6582.3|6601.7|6589.7|6592.8|6580.8|8
1650512700000|2022-04-21 03:45:00|6593.8|6581.8|6570.3|6558.3|6598.3|6586.3|6569.3|6557.3|41
1650513000000|2022-04-21 03:50:00|6570.4|6558.4|6577.8|6565.8|6581.8|6569.8|6570.4|6558.4|34
1650513300000|2022-04-21 03:55:00|6578.3|6566.3|6596.2|6584.2|6598.2|6586.2|6573.3|6561.3|7
1650513600000|2022-04-21 04:00:00|6595.7|6583.7|6560.8|6548.8|6596.2|6584.2|6555.4|6543.4|128
1650513900000|2022-04-21 04:05:00|6560.4|6548.4|6584.3|6572.3|6594.3|6582.3|6558.9|6546.9|33
1650514200000|2022-04-21 04:10:00|6582.3|6570.3|6582.7|6570.7|6593.7|6581.7|6577.8|6565.8|7
1650514500000|2022-04-21 04:15:00|6586.8|6574.8|6593.2|6581.2|6595.2|6583.2|6584.3|6572.3|17
1650514800000|2022-04-21 04:20:00|6591.7|6579.7|6591.7|6579.7|6596.6|6584.6|6586.2|6574.2|3
1650515100000|2022-04-21 04:25:00|6591.2|6579.2|6594.7|6582.7|6597.2|6585.2|6591.2|6579.2|17
1650522600000|2022-04-21 06:30:00|6578.9|6566.9|6590.2|6578.2|6598.2|6586.2|6570.5|6558|2294
1650522900000|2022-04-21 06:35:00|6590.7|6578.7|6590.7|6578.7|6602.6|6590.6|6586.3|6574.3|26
1650523200000|2022-04-21 06:40:00|6590.8|6578.8|6606.2|6594.2|6606.2|6594.2|6587.3|6575.3|149
1650523500000|2022-04-21 06:45:00|6605.7|6593.7|6592.3|6580.3|6607.6|6595.6|6588.7|6576.7|30
1650523800000|2022-04-21 06:50:00|6591.4|6579.4|6600.2|6588.2|6600.7|6588.7|6590.8|6578.8|16
1650524100000|2022-04-21 06:55:00|6597.7|6585.7|6598.2|6586.2|6601.7|6589.7|6593.7|6581.7|14
1650524400000|2022-04-21 07:00:00|6599.2|6587.2|6586.2|6574.2|6599.2|6587.2|6585.2|6573.2|19
1650524700000|2022-04-21 07:05:00|6586.7|6574.7|6582.7|6570.7|6592.6|6580.6|6581.8|6569.8|19
1650525000000|2022-04-21 07:10:00|6583.2|6571.2|6581.2|6569.2|6583.2|6571.2|6577.3|6565.3|16
1650525300000|2022-04-21 07:15:00|6581.7|6569.7|6585.6|6573.6|6586.6|6574.6|6580.7|6568.7|17
1650525600000|2022-04-21 07:20:00|6586.1|6574.1|6580.1|6568.1|6586.1|6574.1|6578.6|6566.6|14
1650525900000|2022-04-21 07:25:00|6579.1|6567.1|6571.7|6559.7|6581.1|6569.1|6568.8|6556.8|85
1650526200000|2022-04-21 07:30:00|6571.3|6559.3|6593.2|6581.2|6593.2|6581.2|6570.8|6558.8|38
1650526500000|2022-04-21 07:35:00|6592.7|6580.7|6593.7|6581.7|6598.2|6586.2|6589.2|6577.2|50
1650526800000|2022-04-21 07:40:00|6593.2|6581.2|6592.1|6580.1|6595.1|6583.1|6586.7|6574.7|17
1650527100000|2022-04-21 07:45:00|6591.1|6579.1|6598.6|6586.6|6599.1|6587.1|6589.6|6577.6|48
1650527400000|2022-04-21 07:50:00|6597.4|6585.4|6589.5|6577.5|6597.9|6585.9|6589.5|6577.5|43
1650527700000|2022-04-21 07:55:00|6584.6|6572.6|6584.1|6572.1|6586.1|6574.1|6577.6|6565.6|25
1650528000000|2022-04-21 08:00:00|6585.1|6573.1|6583.6|6571.6|6589.1|6577.1|6582.6|6570.6|24
1650528300000|2022-04-21 08:05:00|6583.1|6571.1|6577.5|6565.5|6583.1|6571.1|6570.1|6558.1|26
1650528600000|2022-04-21 08:10:00|6578|6566|6587.9|6575.9|6587.9|6575.9|6578|6566|40
1650528900000|2022-04-21 08:15:00|6587.4|6575.4|6584.5|6572.5|6587.9|6575.9|6580.5|6568.5|17
1650529200000|2022-04-21 08:20:00|6584|6572|6588.3|6576.3|6590.9|6578.9|6584|6572|19
1650529500000|2022-04-21 08:25:00|6587.9|6575.9|6584.4|6572.4|6587.9|6575.9|6581.8|6569.8|20
1650529800000|2022-04-21 08:30:00|6583.9|6571.9|6576.9|6564.9|6588.4|6576.4|6572.4|6560.4|40
1650530100000|2022-04-21 08:35:00|6577.4|6565.4|6581.8|6569.8|6582.3|6570.3|6575.4|6563.4|168
1650530400000|2022-04-21 08:40:00|6579.8|6567.8|6586.8|6574.8|6590.3|6578.3|6578.8|6566.8|50
1650530700000|2022-04-21 08:45:00|6586.3|6574.3|6587.3|6575.3|6589.8|6577.8|6584.3|6572.3|20
1650531000000|2022-04-21 08:50:00|6586.8|6574.8|6582.2|6570.2|6588.8|6576.8|6577.3|6565.3|22
1650531300000|2022-04-21 08:55:00|6582.7|6570.7|6576.2|6564.2|6587.2|6575.2|6574.8|6562.8|36
1650531600000|2022-04-21 09:00:00|6574.7|6562.7|6565.8|6553.8|6576.2|6564.2|6556.8|6544.8|55
1650531900000|2022-04-21 09:05:00|6565.3|6553.3|6565.8|6553.8|6569.7|6557.7|6561.7|6549.7|35
1650532200000|2022-04-21 09:10:00|6565.3|6553.3|6570.7|6558.7|6572.7|6560.7|6562.7|6550.7|31
1650532500000|2022-04-21 09:15:00|6569.7|6557.7|6571.2|6559.2|6579.7|6567.7|6569.7|6557.7|33
1650532800000|2022-04-21 09:20:00|6571.7|6559.7|6567.2|6555.2|6572.7|6560.7|6567.2|6555.2|22
1650533100000|2022-04-21 09:25:00|6567.7|6555.7|6569.7|6557.7|6570.2|6558.2|6563.7|6551.7|35
1650533400000|2022-04-21 09:30:00|6569.2|6557.2|6567.7|6555.7|6579.7|6567.7|6565.7|6553.7|34
1650533700000|2022-04-21 09:35:00|6568.2|6556.2|6564.2|6552.2|6570.2|6558.2|6553.2|6541.2|81
1650534000000|2022-04-21 09:40:00|6563.7|6551.7|6553.7|6541.7|6564.2|6552.2|6551.7|6539.7|40
1650534300000|2022-04-21 09:45:00|6555.2|6543.2|6564.1|6552.1|6570.6|6558.6|6555.2|6543.2|40
1650534600000|2022-04-21 09:50:00|6562.6|6550.6|6575.1|6563.1|6577.6|6565.6|6559.1|6547.1|53
1650534900000|2022-04-21 09:55:00|6574.6|6562.6|6552.1|6540.1|6576.6|6564.6|6552.1|6540.1|83
1650594600000|2022-04-22 02:30:00|6578.5|6566.5|6582|6570|6586|6573|6566|6553|69
1650594900000|2022-04-22 02:35:00|6582.5|6570.5|6598|6586|6606.5|6594.5|6582|6570|29
1650595200000|2022-04-22 02:40:00|6597|6585|6617.4|6605.4|6617.4|6605.4|6595.4|6583.4|39
1650595500000|2022-04-22 02:45:00|6617.9|6605.9|6611.9|6599.9|6619.4|6607.4|6609.9|6597.9|31
1650595800000|2022-04-22 02:50:00|6612.4|6600.4|6597.4|6585.4|6612.9|6600.9|6595.4|6583.4|11
1650596100000|2022-04-22 02:55:00|6596.4|6584.4|6563.3|6551.3|6598.9|6586.9|6563.3|6551.3|62
1650596400000|2022-04-22 03:00:00|6562.8|6550.8|6510.8|6498.8|6565.8|6553.8|6506.8|6494.8|45
1650596700000|2022-04-22 03:05:00|6510.3|6498.3|6540.3|6528.3|6552.8|6540.8|6505.8|6493.8|30
1650597000000|2022-04-22 03:10:00|6540.8|6528.8|6496.3|6484.3|6544.8|6530.8|6483.3|6471.3|59
1650597300000|2022-04-22 03:15:00|6501.8|6485.8|6521.2|6509.2|6541.2|6529.2|6499.8|6485.8|61
1650597600000|2022-04-22 03:20:00|6522.2|6510.2|6496.7|6484.7|6526.7|6514.7|6495.2|6483.2|42
1650597900000|2022-04-22 03:25:00|6497.2|6485.2|6505.7|6493.7|6509.2|6497.2|6491.2|6479.2|29
1650598200000|2022-04-22 03:30:00|6506.2|6494.2|6513.6|6501.6|6518.1|6506.1|6502.2|6490.2|4
1650598500000|2022-04-22 03:35:00|6514.1|6502.1|6522.6|6510.6|6523.6|6511.6|6511.1|6499.1|2
1650598800000|2022-04-22 03:40:00|6522.1|6510.1|6515.6|6503.6|6522.1|6510.1|6514.6|6502.6|4
1650599100000|2022-04-22 03:45:00|6516.1|6504.1|6503.6|6491.6|6516.6|6504.6|6497.1|6485.1|4
1650599400000|2022-04-22 03:50:00|6504.1|6492.1|6501|6489|6504.6|6492.6|6496.6|6484.6|15
1650599700000|2022-04-22 03:55:00|6501.5|6489.5|6500|6488|6505|6493|6499|6487|1
1650600000000|2022-04-22 04:00:00|6499.5|6487.5|6495.5|6483.5|6501|6489|6489|6477|14
1650600300000|2022-04-22 04:05:00|6496|6484|6496|6484|6503.5|6491.5|6495|6483|10
1650600600000|2022-04-22 04:10:00|6496.5|6484.5|6495.9|6483.9|6503|6491|6495.9|6483.9|1
1650600900000|2022-04-22 04:15:00|6496.4|6484.4|6498.4|6486.4|6499.4|6487.4|6494.9|6482.9|21
1650601200000|2022-04-22 04:20:00|6498.9|6486.9|6501.9|6489.9|6503.9|6491.9|6497.4|6485.4|24
1650601500000|2022-04-22 04:25:00|6501.4|6489.4|6503.9|6491.9|6503.9|6491.9|6498.9|6486.9|8
1650609000000|2022-04-22 06:30:00|6471.3|6459.3|6463.7|6451.7|6480.8|6468.8|6455.8|6443.8|31
1650609300000|2022-04-22 06:35:00|6463.2|6451.2|6488.2|6476.2|6493.7|6481.7|6462.2|6450.2|75
1650609600000|2022-04-22 06:40:00|6490.7|6478.7|6491.7|6479.7|6497.2|6485.2|6479.7|6467.7|32
1650609900000|2022-04-22 06:45:00|6491.2|6479.2|6481.7|6469.7|6497.2|6485.2|6480.7|6468.7|29
1650610200000|2022-04-22 06:50:00|6480.2|6468.2|6484.2|6472.2|6484.7|6472.7|6474.2|6462.2|18
1650610500000|2022-04-22 06:55:00|6483.7|6471.7|6477.6|6465.6|6490.6|6478.6|6477.6|6465.6|54
1650610800000|2022-04-22 07:00:00|6477.1|6465.1|6465.6|6453.6|6479.6|6467.6|6465.1|6453.1|45
1650611100000|2022-04-22 07:05:00|6465.1|6453.1|6471.6|6459.6|6475.1|6463.1|6464.1|6452.1|22
1650611400000|2022-04-22 07:10:00|6471|6459|6474.5|6462.5|6479.5|6467.5|6470.5|6458.5|47
1650611700000|2022-04-22 07:15:00|6474|6462|6481.5|6469.5|6481.5|6469.5|6471.5|6459.5|16
1650612000000|2022-04-22 07:20:00|6481|6469|6500.9|6488.9|6514|6502|6480|6468|28
1650612300000|2022-04-22 07:25:00|6501.4|6489.4|6506.9|6494.9|6513.9|6501.9|6500.4|6488.4|29
1650612600000|2022-04-22 07:30:00|6505.4|6493.4|6500.9|6488.9|6508.9|6496.9|6498.9|6486.9|18
1650612900000|2022-04-22 07:35:00|6501.4|6489.4|6484.9|6472.9|6501.4|6489.4|6483.9|6471.9|14
1650613200000|2022-04-22 07:40:00|6485.4|6473.4|6491.9|6479.9|6496.9|6484.9|6480.4|6468.4|24
1650613500000|2022-04-22 07:45:00|6492.4|6480.4|6486.3|6474.3|6496.9|6484.9|6481.8|6469.8|9
1650613800000|2022-04-22 07:50:00|6485.8|6473.8|6487.8|6475.8|6488.8|6476.8|6483.3|6471.3|11
1650614100000|2022-04-22 07:55:00|6485.8|6473.8|6485.8|6473.8|6488.8|6476.8|6481.3|6469.3|24
1650614400000|2022-04-22 08:00:00|6486.8|6474.8|6484.8|6472.8|6488.8|6476.8|6483.3|6471.3|13
1650614700000|2022-04-22 08:05:00|6484.3|6472.3|6478.7|6466.7|6484.3|6472.3|6472.7|6460.7|27
1650615000000|2022-04-22 08:10:00|6478.2|6466.2|6486.7|6474.7|6487.2|6475.2|6473.2|6461.2|19
1650615300000|2022-04-22 08:15:00|6486.2|6474.2|6478.7|6466.7|6486.7|6474.7|6477.7|6465.7|17
1650615600000|2022-04-22 08:20:00|6479.2|6467.2|6477.6|6465.6|6482.1|6470.1|6475.6|6463.6|23
1650615900000|2022-04-22 08:25:00|6478.1|6466.1|6481.1|6469.1|6482.1|6470.1|6476.6|6464.6|21
1650616200000|2022-04-22 08:30:00|6480.6|6468.6|6475.1|6463.1|6482.1|6470.1|6474.6|6462.6|45
1650616500000|2022-04-22 08:35:00|6474.6|6462.6|6473.6|6461.6|6477.1|6465.1|6470.6|6458.6|40
1650616800000|2022-04-22 08:40:00|6474|6462|6479|6467|6482.6|6470.6|6472.5|6460.5|24
1650617100000|2022-04-22 08:45:00|6479.5|6467.5|6476|6464|6482.5|6470.5|6472.5|6460.5|19
1650617400000|2022-04-22 08:50:00|6475.5|6463.5|6481|6469|6482.5|6470.5|6475.5|6463.5|23
1650617700000|2022-04-22 08:55:00|6482|6470|6475.5|6463.5|6482.5|6470.5|6473.5|6461.5|13
1650618000000|2022-04-22 09:00:00|6475.4|6463.4|6475.4|6463.4|6476|6464|6472.4|6460.4|18
1650618300000|2022-04-22 09:05:00|6474.9|6462.9|6479.4|6467.4|6481.4|6469.4|6472.4|6460.4|83
1650618600000|2022-04-22 09:10:00|6478.9|6466.9|6483.4|6471.4|6483.4|6471.4|6478.4|6466.4|28
1650618900000|2022-04-22 09:15:00|6482.9|6470.9|6487.9|6475.9|6488.9|6476.9|6475.4|6463.4|40
1650619200000|2022-04-22 09:20:00|6488.4|6476.4|6590.7|6578.7|6590.7|6578.7|6487.9|6475.9|331
1650619500000|2022-04-22 09:25:00|6591.2|6579.2|6655.6|6643.6|6657.1|6645.1|6586.7|6574.7|473
1650619800000|2022-04-22 09:30:00|6655.1|6643.1|6667.4|6655.4|6668.9|6656.9|6653|6641|440
1650620100000|2022-04-22 09:35:00|6667.9|6655.9|6658.8|6646.8|6667.9|6655.9|6650.8|6638.8|348
1650620400000|2022-04-22 09:40:00|6659.3|6647.3|6664.8|6652.8|6667.3|6655.3|6648.8|6636.3|138
1650620700000|2022-04-22 09:45:00|6664.3|6652.3|6647.8|6635.8|6664.8|6652.8|6646.8|6634.8|51
1650621000000|2022-04-22 09:50:00|6646.8|6634.8|6643.3|6631.3|6648.3|6636.3|6635.8|6623.8|115
1650621300000|2022-04-22 09:55:00|6643.8|6631.8|6615.4|6599.4|6643.8|6631.8|6611.9|6598.9|195
1650853800000|2022-04-25 02:30:00|6866.6|6846.6|6898.9|6886.9|6900.8|6888.7|6834|6814|241
1650854100000|2022-04-25 02:35:00|6899|6887|6970.8|6958.8|6983.9|6971.9|6894.1|6882.1|218
1650854400000|2022-04-25 02:40:00|6970.4|6958.4|7020.6|7008.6|7038.8|7026.4|6957.1|6943.6|151
1650854700000|2022-04-25 02:45:00|7020.2|7008.2|7031.5|7015.5|7045.3|7033.3|6999.6|6987.6|181
1650855000000|2022-04-25 02:50:00|7031|7015|7023.6|7011.6|7031|7015|7014.9|7002.9|52
1650855300000|2022-04-25 02:55:00|7023.1|7011.1|7096.6|7084.6|7099.6|7087.6|7023.1|7011.1|56
1650855600000|2022-04-25 03:00:00|7097.1|7085.1|7113.1|7101.1|7119.9|7107.1|7083.9|7071.9|111
1650855900000|2022-04-25 03:05:00|7114.6|7098.6|7123.5|7111.5|7128|7116|7110.5|7098.5|173
1650856200000|2022-04-25 03:10:00|7123.1|7111.1|7124.5|7112.5|7129.5|7117.5|7120.7|7108.7|188
1650856500000|2022-04-25 03:15:00|7125|7113|7118.1|7106.1|7130|7118|7106.9|7094.9|169
1650856800000|2022-04-25 03:20:00|7118.6|7106.6|7091.4|7079.4|7121.1|7109.1|7090.3|7078.3|169
1650857100000|2022-04-25 03:25:00|7091.2|7079.2|7099.6|7087.6|7106.9|7094.9|7088.9|7076.9|49
1650857400000|2022-04-25 03:30:00|7101.1|7089.1|7087.7|7075.7|7108.8|7096.8|7080.7|7068.7|45
1650857700000|2022-04-25 03:35:00|7087.8|7075.8|7089.7|7077.7|7097.4|7085.4|7079.9|7067.9|37
1650858000000|2022-04-25 03:40:00|7090.1|7078.1|7102.6|7090.6|7116.6|7104.6|7087.7|7075.7|66
1650858300000|2022-04-25 03:45:00|7103.2|7091.2|7115.3|7103.3|7126.3|7114.3|7097.8|7085.8|99
1650858600000|2022-04-25 03:50:00|7115.5|7103.5|7108.3|7096.3|7127.7|7115.7|7102.8|7090.8|47
1650858900000|2022-04-25 03:55:00|7108.2|7096.2|7090.4|7078.4|7108.2|7096.2|7082.4|7070.4|52
1650859200000|2022-04-25 04:00:00|7089.5|7077.5|7123|7111|7127.2|7115.2|7088.9|7076.9|56
1650859500000|2022-04-25 04:05:00|7123.6|7111.6|7119.3|7107.3|7127.5|7115.5|7112.8|7100.8|23
1650859800000|2022-04-25 04:10:00|7119.2|7107.2|7130.1|7118.1|7131|7119|7117.2|7105.2|53
1650860100000|2022-04-25 04:15:00|7131|7119|7124.4|7112.4|7131|7119|7115.3|7103.3|66
1650860400000|2022-04-25 04:20:00|7124.8|7112.8|7123.2|7111.2|7124.8|7112.8|7113.3|7101.3|49
1650860700000|2022-04-25 04:25:00|7120.7|7108.7|7112.4|7100.4|7122.6|7110.6|7106|7094|63
1650868200000|2022-04-25 06:30:00|7082.5|7062.5|7021.9|7009.9|7082.5|7064.1|7017.7|7005.7|104
1650868500000|2022-04-25 06:35:00|7022.4|7010.4|6912.1|6900.1|7022.4|7010.4|6896.1|6884.1|143
1650868800000|2022-04-25 06:40:00|6912|6900|6809|6797|6912|6900|6794.5|6782|177
1650869100000|2022-04-25 06:45:00|6809.4|6797.4|6847.3|6835.3|6870.6|6858.6|6803.6|6791.6|107
1650869400000|2022-04-25 06:50:00|6846.9|6834.9|6848.5|6836.5|6862.7|6850.7|6829.9|6817.9|122
1650869700000|2022-04-25 06:55:00|6849|6837|6781.6|6769.6|6851.5|6839.5|6765.7|6752.3|95
1650870000000|2022-04-25 07:00:00|6781.5|6769.5|6800.1|6788.1|6818.3|6803.4|6781.5|6768.9|61
1650870300000|2022-04-25 07:05:00|6800.2|6788.2|6769.3|6757.3|6800.2|6788.2|6768.4|6756.4|88
1650870600000|2022-04-25 07:10:00|6768.8|6756.8|6664.4|6652.4|6776|6764|6646.7|6634.6|385
1650870900000|2022-04-25 07:15:00|6664.6|6652.6|6689.4|6677.4|6727.5|6715.5|6612.7|6600.7|148
1650871200000|2022-04-25 07:20:00|6689.9|6677.9|6685|6673|6691.2|6679.2|6641.9|6629.9|81
1650871500000|2022-04-25 07:25:00|6684.9|6672.9|6696.7|6684.7|6723.9|6711.9|6670|6654|200
1650871800000|2022-04-25 07:30:00|6697.6|6685.6|6700.6|6688.6|6708.6|6696.6|6686.3|6674.3|188
1650872100000|2022-04-25 07:35:00|6700|6688|6663.5|6651.5|6704.6|6692.6|6652.3|6640.3|102
1650872400000|2022-04-25 07:40:00|6664.5|6652.5|6568.8|6548.8|6695.6|6683.6|6550.3|6536.8|125
1650872700000|2022-04-25 07:45:00|6568.9|6548.9|6519.5|6499.5|6587.1|6573.5|6432.2|6420.2|92
1650873000000|2022-04-25 07:50:00|6519.4|6499.4|6533.6|6517.6|6604.5|6592.5|6509.4|6494.7|47
1650873300000|2022-04-25 07:55:00|6533.5|6517.5|6511.2|6491.2|6534.2|6517.5|6474.1|6454.1|28
1650873600000|2022-04-25 08:00:00|6511.1|6491.1|6520.4|6504.4|6547.7|6531.7|6492.3|6480.3|22
1650873900000|2022-04-25 08:05:00|6519.3|6507.3|6537.4|6525.4|6542.4|6530.4|6518.9|6506.7|10
1650874200000|2022-04-25 08:10:00|6536.6|6524.6|6551.6|6539.6|6570.1|6558.1|6531.4|6517.6|24
1650874500000|2022-04-25 08:15:00|6551.7|6539.7|6566.5|6550.5|6567.6|6555|6551.7|6538.7|2
1650874800000|2022-04-25 08:20:00|6564.3|6548.3|6561|6549|6576.2|6563.2|6559.3|6543.3|39
1650875100000|2022-04-25 08:25:00|6559|6547|6516.6|6504.6|6559|6547|6512.6|6500.6|39
1650875400000|2022-04-25 08:30:00|6516.1|6504.1|6544.4|6532.4|6549.4|6537.4|6512.5|6500.5|36
1650875700000|2022-04-25 08:35:00|6544|6532|6554.5|6542.5|6574.4|6562.4|6538.9|6526.9|10
1650876000000|2022-04-25 08:40:00|6554|6542|6565.8|6553.8|6570.8|6556.3|6552|6540|24
1650876300000|2022-04-25 08:45:00|6562.2|6550.2|6555.9|6543.9|6595.2|6583.2|6554.6|6542.6|51
1650876600000|2022-04-25 08:50:00|6555.8|6543.8|6558.6|6546.6|6562.2|6550.2|6553.2|6541.2|17
1650876900000|2022-04-25 08:55:00|6558.1|6546.1|6550.3|6538.3|6558.7|6546.2|6543.2|6531.2|49
1650877200000|2022-04-25 09:00:00|6549.8|6537.8|6548.3|6536.3|6554.7|6542.3|6543.3|6531.3|7
1650877500000|2022-04-25 09:05:00|6548.2|6536.2|6553.1|6541.1|6559.8|6547.4|6547.3|6535.3|20
1650877800000|2022-04-25 09:10:00|6553.2|6541.2|6528.1|6516.1|6553.6|6541.6|6520|6508|91
1650878100000|2022-04-25 09:15:00|6527.6|6515.6|6549.5|6533.5|6551.5|6539.5|6523.6|6510.6|40
1650878400000|2022-04-25 09:20:00|6549.9|6533.9|6550.7|6538.7|6554.2|6542.2|6536.5|6521.5|9
1650878700000|2022-04-25 09:25:00|6550.3|6538.3|6553.2|6541.2|6558.6|6546.6|6543.4|6531.4|36
1650879000000|2022-04-25 09:30:00|6552.4|6540.4|6556.2|6544.2|6561.3|6549.3|6549.8|6537.8|33
1650879300000|2022-04-25 09:35:00|6556.7|6544.7|6576.2|6564.2|6585.8|6571.4|6555.3|6543.3|32
1650879600000|2022-04-25 09:40:00|6579.3|6567.3|6595.6|6583.6|6603.9|6586.8|6574.5|6562.5|54
1650879900000|2022-04-25 09:45:00|6596.2|6584.2|6609.1|6597.1|6612.4|6600.4|6590.8|6578.8|85
1650880200000|2022-04-25 09:50:00|6608.9|6596.9|6601.3|6589.3|6612.9|6600.9|6594.6|6582.4|84
1650880500000|2022-04-25 09:55:00|6599.7|6587.7|6566.8|6554.8|6607|6595|6562.1|6550.1|124
1650940200000|2022-04-26 02:30:00|6673.1|6661.1|6714.8|6702.8|6781.8|6764.3|6672.5|6656.5|107
1650940500000|2022-04-26 02:35:00|6712.4|6700.4|6676.3|6656.3|6718.8|6706.3|6620.7|6608.7|110
1650940800000|2022-04-26 02:40:00|6676|6656|6693.7|6677.7|6711.3|6695.4|6674.3|6654.3|19
1650941100000|2022-04-26 02:45:00|6693.6|6677.6|6690.5|6674.5|6696.3|6684.3|6678.5|6666|4
1650941400000|2022-04-26 02:50:00|6690.4|6674.4|6693|6681|6699.4|6685|6683.1|6671.1|26
1650941700000|2022-04-26 02:55:00|6693.5|6681.5|6649.2|6637.2|6693.5|6681.5|6642.7|6628|85
1650942000000|2022-04-26 03:00:00|6648.8|6636.8|6668.1|6656.1|6669.1|6656.1|6644.7|6632.7|41
1650942300000|2022-04-26 03:05:00|6668.6|6656.6|6714.3|6702.3|6714.9|6702.9|6668.6|6656.6|14
1650942600000|2022-04-26 03:10:00|6714.8|6702.8|6730.6|6718.6|6735.1|6723.1|6706.3|6693.7|6
1650942900000|2022-04-26 03:15:00|6731|6719|6725.4|6713.4|6741.9|6727.9|6724|6712|4
1650943200000|2022-04-26 03:20:00|6725.5|6713.5|6708.7|6696.7|6734.5|6722.5|6694.4|6682.3|29
1650943500000|2022-04-26 03:25:00|6711.9|6699.9|6721.1|6705.1|6722.4|6710.4|6707.6|6691.6|9
1650943800000|2022-04-26 03:30:00|6721|6705|6716.7|6700.7|6721.1|6705.1|6709.4|6696.1|2
1650944100000|2022-04-26 03:35:00|6714.2|6702.2|6717.1|6705.1|6721|6709|6712.5|6700.5|11
1650944400000|2022-04-26 03:40:00|6716.6|6704.6|6722.4|6710.4|6728.8|6715.5|6710.5|6698.5|27
1650944700000|2022-04-26 03:45:00|6721.9|6709.9|6721.7|6709.7|6724|6710.9|6712.2|6700.2|5
1650945000000|2022-04-26 03:50:00|6721.3|6709.3|6737.8|6725.8|6740.7|6728.7|6719.3|6707.3|12
1650945300000|2022-04-26 03:55:00|6737.9|6725.9|6735|6719|6738.3|6726.3|6722.9|6710.9|3
1650945600000|2022-04-26 04:00:00|6732.6|6720.6|6728.6|6716.6|6738|6725.4|6727.8|6715|3
1650945900000|2022-04-26 04:05:00|6728.4|6716.4|6723.7|6711.7|6729.3|6717.3|6722.2|6710.2|19
1650946200000|2022-04-26 04:10:00|6724.2|6712.2|6718.2|6706.2|6726.2|6714.2|6716.6|6704.6|58
1650946500000|2022-04-26 04:15:00|6717.7|6705.7|6722.4|6706.4|6724.3|6712.3|6715.1|6703.1|13
1650946800000|2022-04-26 04:20:00|6718.7|6706.7|6735.8|6723.8|6736.2|6724.2|6718.7|6705.3|13
1650947100000|2022-04-26 04:25:00|6735.7|6723.7|6730.8|6714.8|6738.3|6726.3|6722.8|6705.5|31
1650954600000|2022-04-26 06:30:00|6740.1|6720.1|6750.1|6738.1|6754.8|6742.8|6737.4|6717.6|15
1650954900000|2022-04-26 06:35:00|6752.7|6740.7|6751.1|6739.1|6754.2|6742.2|6747.4|6735.4|12
1650955200000|2022-04-26 06:40:00|6753.5|6737.5|6737.8|6725.8|6754.3|6742.3|6734.5|6721.9|22
1650955500000|2022-04-26 06:45:00|6740.4|6724.4|6742|6730|6743.8|6731.8|6732.8|6720.4|3
1650955800000|2022-04-26 06:50:00|6742.9|6730.9|6744.9|6732.9|6747.4|6734.9|6733.3|6721.3|4
1650956100000|2022-04-26 06:55:00|6745.3|6733.3|6737.1|6721.1|6747.3|6735.3|6735|6721|8
1650956400000|2022-04-26 07:00:00|6737|6721|6724.5|6712.5|6738.5|6726.5|6720.1|6708.1|10
1650956700000|2022-04-26 07:05:00|6724|6712|6720.7|6708.7|6725.8|6713.8|6715.7|6703.7|50
1650957000000|2022-04-26 07:10:00|6721.2|6709.2|6734.1|6722.1|6743.2|6731.2|6720.7|6708.7|20
1650957300000|2022-04-26 07:15:00|6733.7|6721.7|6732.7|6720.7|6737.6|6725.6|6729.6|6717.6|4
1650957600000|2022-04-26 07:20:00|6733.1|6721.1|6712.3|6700.3|6735.1|6723.1|6707.5|6695.5|73
1650957900000|2022-04-26 07:25:00|6711.9|6699.9|6693.8|6677.8|6713.4|6701.4|6689|6675|139
1650958200000|2022-04-26 07:30:00|6693.9|6677.9|6710.5|6698.5|6711.5|6699.5|6689.5|6677.3|92
1650958500000|2022-04-26 07:35:00|6710|6698|6700.3|6688.3|6710.5|6698.5|6698.3|6686.3|11
1650958800000|2022-04-26 07:40:00|6699.8|6687.8|6678.4|6666.4|6704.3|6692.3|6676.6|6664.6|10
1650959100000|2022-04-26 07:45:00|6678.5|6666.5|6690|6678|6698.5|6686.5|6678.1|6666.1|19
1650959400000|2022-04-26 07:50:00|6690.5|6678.5|6677.9|6665.9|6690.5|6678.5|6671.5|6659.5|43
1650959700000|2022-04-26 07:55:00|6677.3|6665.3|6651.3|6639.3|6677.3|6665.3|6648.9|6636.9|12
1650960000000|2022-04-26 08:00:00|6651.8|6639.8|6655.8|6643.8|6661.2|6649.2|6648.8|6636.8|64
1650960300000|2022-04-26 08:05:00|6656.8|6644.8|6658.1|6646.1|6667.9|6655.9|6650.8|6638.8|131
1650960600000|2022-04-26 08:10:00|6659.1|6647.1|6669.5|6657.5|6684.5|6672.5|6656.6|6644.6|117
1650960900000|2022-04-26 08:15:00|6669.4|6657.4|6657.6|6645.6|6674.9|6662.9|6656.4|6644.4|10
1650961200000|2022-04-26 08:20:00|6657.5|6645.5|6657.8|6645.8|6663.2|6651.2|6656|6644|7
1650961500000|2022-04-26 08:25:00|6654.8|6642.8|6622|6610|6654.8|6642.8|6599.8|6587.8|31
1650961800000|2022-04-26 08:30:00|6621.1|6609.1|6632.7|6620.7|6640|6628|6619.8|6607.8|62
1650962100000|2022-04-26 08:35:00|6633.2|6621.2|6622.8|6610.8|6650.7|6638.7|6620.3|6608.3|126
1650962400000|2022-04-26 08:40:00|6623.2|6611.2|6638.1|6626.1|6658.7|6646.7|6623.2|6611.2|61
1650962700000|2022-04-26 08:45:00|6639|6627|6661.1|6649.1|6669.6|6656.6|6639|6627|5
1650963000000|2022-04-26 08:50:00|6660.6|6648.6|6670.2|6658.2|6686.2|6674.2|6659.6|6647.6|21
1650963300000|2022-04-26 08:55:00|6670|6658|6659.8|6647.8|6671|6659|6656|6644|10
1650963600000|2022-04-26 09:00:00|6659.3|6647.3|6677.2|6665.2|6687.7|6675.7|6658.7|6646.7|31
1650963900000|2022-04-26 09:05:00|6676.7|6664.7|6677.9|6665.9|6679.7|6667.7|6664.2|6652.2|17
1650964200000|2022-04-26 09:10:00|6677.5|6665.5|6676.5|6664.5|6690.9|6678.9|6670.9|6658.9|46
1650964500000|2022-04-26 09:15:00|6676|6664|6703.3|6691.3|6712.3|6700.3|6675.5|6663.5|151
1650964800000|2022-04-26 09:20:00|6702.3|6690.3|6688.2|6676.2|6704.3|6692.3|6685.3|6673.3|20
1650965100000|2022-04-26 09:25:00|6688.7|6676.7|6711.6|6699.6|6711.6|6699.6|6688.7|6676.6|32
1650965400000|2022-04-26 09:30:00|6712|6700|6719|6707|6720.9|6708.9|6705.5|6693.5|68
1650965700000|2022-04-26 09:35:00|6720.3|6708.3|6726.4|6714.4|6729.9|6717.9|6710.4|6698.4|60
1650966000000|2022-04-26 09:40:00|6725.4|6713.4|6735.3|6723.3|6739.4|6727.4|6724.5|6712.5|152
1650966300000|2022-04-26 09:45:00|6734.9|6722.9|6729.3|6717.3|6737.8|6725.8|6726.3|6714.3|14
1650966600000|2022-04-26 09:50:00|6728.8|6716.8|6726.7|6714.7|6730.3|6718.3|6725.2|6713.2|22
1650966900000|2022-04-26 09:55:00|6727.2|6715.2|6750.4|6734.4|6752.1|6738.9|6726.2|6714.2|117
1651026600000|2022-04-27 02:30:00|6879.1|6863.1|6854.2|6842.2|6895.5|6880.4|6830.2|6816.7|94
1651026900000|2022-04-27 02:35:00|6853.8|6841.8|6874.7|6862.7|6882.7|6870.7|6846.8|6831.9|92
1651027200000|2022-04-27 02:40:00|6874.6|6862.6|6863.6|6851.6|6877.3|6865.3|6853.1|6841.1|41
1651027500000|2022-04-27 02:45:00|6864|6852|6847.3|6835.3|6873.5|6861.5|6836.3|6822.9|29
1651027800000|2022-04-27 02:50:00|6848.9|6832.9|6861.7|6849.7|6861.9|6849.9|6836.8|6824.8|13
1651028100000|2022-04-27 02:55:00|6861.9|6849.9|6865.5|6853.5|6877.1|6865.1|6860.8|6848.8|75
1651028400000|2022-04-27 03:00:00|6865.9|6853.9|6857.8|6845.8|6867|6855|6845|6825|67
1651028700000|2022-04-27 03:05:00|6858.3|6846.3|6834.3|6822.3|6858.7|6846.7|6826.6|6814.6|84
1651029000000|2022-04-27 03:10:00|6833.8|6821.8|6828.3|6816.3|6854.4|6842.4|6823.3|6811.3|55
1651029300000|2022-04-27 03:15:00|6828|6816|6855.9|6843.9|6861.6|6848.9|6826.4|6814.4|14
1651029600000|2022-04-27 03:20:00|6855.5|6843.5|6850.6|6838.6|6870.1|6858.1|6847.4|6835.4|18
1651029900000|2022-04-27 03:25:00|6851|6839|6846.1|6834.1|6854.7|6842.7|6844.8|6832.8|6
1651030200000|2022-04-27 03:30:00|6845.7|6833.7|6842.1|6830.1|6848.6|6836.6|6829.7|6817.7|4
1651030500000|2022-04-27 03:35:00|6841.6|6829.6|6848|6836|6854.7|6842.7|6840.1|6828.1|0
1651030800000|2022-04-27 03:40:00|6847.9|6835.9|6844.6|6832.6|6847.9|6835.9|6838.1|6826.1|2
1651031100000|2022-04-27 03:45:00|6843.6|6831.6|6824.2|6812.2|6844.6|6832.6|6822.6|6810.6|7
1651031400000|2022-04-27 03:50:00|6823.1|6811.1|6819.8|6807.8|6824.3|6812.3|6796.2|6784.2|11
1651031700000|2022-04-27 03:55:00|6819.9|6807.9|6830.2|6818.2|6834.9|6818.9|6810.6|6798.6|3
1651032000000|2022-04-27 04:00:00|6829.1|6817.1|6810.5|6798.5|6836.7|6824.7|6808.7|6796.7|6
1651032300000|2022-04-27 04:05:00|6811.3|6799.3|6811.2|6799.2|6816.2|6804.2|6803.1|6791.1|16
1651032600000|2022-04-27 04:10:00|6811.6|6799.6|6797.3|6785.3|6815.7|6802.6|6780.8|6768.8|8
1651032900000|2022-04-27 04:15:00|6797.4|6785.4|6798.6|6786.6|6809.8|6797.8|6780.6|6768.6|64
1651033200000|2022-04-27 04:20:00|6798.1|6786.1|6822.2|6810.2|6829.8|6817.8|6787.3|6775.3|19
1651033500000|2022-04-27 04:25:00|6821.7|6809.7|6831.4|6819.4|6832.5|6820.5|6816.7|6802.9|9
1651041000000|2022-04-27 06:30:00|6911.5|6899.5|6893.1|6881.1|6912.3|6900.3|6870.6|6858.6|151
1651041300000|2022-04-27 06:35:00|6891.9|6879.9|6886.8|6870.8|6903.9|6889.5|6886.8|6870.8|32
1651041600000|2022-04-27 06:40:00|6883.8|6871.8|6879.7|6863.7|6887.8|6875.8|6855.6|6843.6|61
1651041900000|2022-04-27 06:45:00|6878.1|6866.1|6891|6879|6892|6880|6873.1|6861.1|7
1651042200000|2022-04-27 06:50:00|6891.1|6879.1|6894.4|6882.4|6900.8|6888.8|6890.2|6878.2|109
1651042500000|2022-04-27 06:55:00|6893.3|6881.3|6892.3|6880.3|6897.8|6884.3|6890.7|6878.7|0
1651042800000|2022-04-27 07:00:00|6891|6879|6891.1|6879.1|6896.8|6884.7|6888.9|6876.9|14
1651043100000|2022-04-27 07:05:00|6891|6879|6879.4|6867.4|6891|6879|6878.7|6866.7|36
1651043400000|2022-04-27 07:10:00|6879.3|6867.3|6874.6|6862.6|6880.6|6868.6|6873.6|6861.6|51
1651043700000|2022-04-27 07:15:00|6875.1|6863.1|6874.6|6862.6|6875.1|6863.1|6872.8|6860.8|3
1651044000000|2022-04-27 07:20:00|6875.1|6863.1|6872.1|6860.1|6875.1|6863.1|6872.1|6860.1|1
1651044300000|2022-04-27 07:25:00|6872|6860|6871.9|6859.9|6872.4|6860.4|6870.9|6858.9|38
1651044600000|2022-04-27 07:30:00|6872.4|6860.4|6886|6874|6888|6876|6870.9|6858.9|22
1651044900000|2022-04-27 07:35:00|6886.5|6874.5|6884.4|6872.4|6892|6880|6879.9|6867.9|7
1651045200000|2022-04-27 07:40:00|6883.9|6871.9|6886.5|6874.5|6891.5|6879.5|6883.4|6871.4|1
1651045500000|2022-04-27 07:45:00|6886|6874|6893.5|6881.5|6896.2|6884.2|6881.6|6869.6|19
1651045800000|2022-04-27 07:50:00|6893.3|6881.3|6892.2|6880.2|6896.2|6884.2|6886.8|6874.8|11
1651046100000|2022-04-27 07:55:00|6891.7|6879.7|6900.7|6888.7|6910.4|6898.4|6890.7|6878.7|49
1651046400000|2022-04-27 08:00:00|6900.8|6888.8|6904.3|6892.3|6904.8|6892.8|6891.3|6879.3|33
1651046700000|2022-04-27 08:05:00|6905.3|6893.3|6907.1|6895.1|6911.9|6899.9|6903.8|6891.8|34
1651047000000|2022-04-27 08:10:00|6907.6|6895.6|6899.1|6887.1|6910.2|6898.2|6897.5|6885.5|33
1651047300000|2022-04-27 08:15:00|6898.7|6886.7|6967.9|6955.9|6968.9|6956.9|6898.7|6886.7|230
1651047600000|2022-04-27 08:20:00|6968.4|6956.4|7057.2|7045.2|7058.7|7046.7|6967.4|6955.4|115
1651047900000|2022-04-27 08:25:00|7057.7|7045.7|7045.2|7033.2|7069.4|7057.4|7033.2|7021.2|217
1651048200000|2022-04-27 08:30:00|7044.4|7032.4|7054.9|7042.9|7060|7047.7|7038.6|7026.6|288
1651048500000|2022-04-27 08:35:00|7055.9|7043.9|7059.9|7047.9|7070.8|7058.8|7043.7|7031.7|82
1651048800000|2022-04-27 08:40:00|7059.8|7047.8|7052.5|7040.5|7061.1|7048.4|7049.2|7037.2|249
1651049100000|2022-04-27 08:45:00|7052.4|7040.4|7034|7022|7062.9|7050.9|7015.6|6999|417
1651049400000|2022-04-27 08:50:00|7032.3|7020.3|7061.9|7049.9|7061.9|7049.9|7030.4|7018.4|234
1651049700000|2022-04-27 08:55:00|7062.3|7050.3|7035.4|7023.4|7073.6|7061.6|7035|7022.1|200
1651050000000|2022-04-27 09:00:00|7035.9|7023.9|7058.5|7046.5|7059.6|7046.9|7035.9|7022.3|54
1651050300000|2022-04-27 09:05:00|7058.7|7046.7|7057.4|7045.4|7068.6|7056.6|7055.5|7038|30
1651050600000|2022-04-27 09:10:00|7057.9|7045.9|7057|7045|7062.8|7050.8|7051.4|7037.4|12
1651050900000|2022-04-27 09:15:00|7055.2|7043.2|7048|7036|7055.2|7043.2|7044.6|7032.6|34
1651051200000|2022-04-27 09:20:00|7047.5|7035.5|7048.3|7036.3|7050.3|7038.3|7043.3|7031.3|70
1651051500000|2022-04-27 09:25:00|7048.8|7036.8|7105.5|7093.5|7106.5|7094.5|7048.8|7036.8|320
1651051800000|2022-04-27 09:30:00|7105.9|7093.9|7138|7126|7138.5|7126.5|7105.5|7093.5|348
1651052100000|2022-04-27 09:35:00|7138.5|7126.5|7180|7168|7190.8|7178.7|7131.9|7119.9|220
1651052400000|2022-04-27 09:40:00|7180.1|7168.1|7249.5|7237.5|7258.5|7244.1|7178.2|7164.8|111
1651052700000|2022-04-27 09:45:00|7249.4|7237.4|7334.7|7322.7|7338.3|7326.3|7238.9|7226.9|158
1651053000000|2022-04-27 09:50:00|7335.8|7323.8|7390.5|7378.5|7390.7|7378.7|7335|7323|309
1651053300000|2022-04-27 09:55:00|7320.8|7300.8|7389.9|7377.9|7389.9|7377.9|7320.8|7300.8|138
1651113000000|2022-04-28 02:30:00|7314.8|7302.8|7195.7|7175.7|7316.6|7302.8|7076.8|7064.7|145
1651113300000|2022-04-28 02:35:00|7195.2|7175.2|7231.1|7211.1|7258.6|7238.6|7164.5|7144.6|92
1651113600000|2022-04-28 02:40:00|7230.3|7210.3|7264.3|7244.3|7264.8|7246.8|7209.8|7193.6|18
1651113900000|2022-04-28 02:45:00|7264.2|7244.2|7362.7|7346.7|7421.4|7406.4|7257|7244.2|192
1651114200000|2022-04-28 02:50:00|7362.8|7346.8|7331|7311|7370.5|7353.3|7293.6|7276.4|51
1651114500000|2022-04-28 02:55:00|7324.9|7308.9|7299.8|7287.8|7344.4|7324.4|7292.8|7273.9|11
1651114800000|2022-04-28 03:00:00|7302.2|7286.2|7318|7302|7321|7308.5|7279.3|7267.3|26
1651115100000|2022-04-28 03:05:00|7318.6|7302.6|7315.3|7303.3|7327.5|7311.5|7303.9|7288.5|3
1651115400000|2022-04-28 03:10:00|7316.1|7304.1|7339.3|7319.3|7355.3|7343.3|7314.8|7302.8|21
1651115700000|2022-04-28 03:15:00|7339.5|7327.5|7337.3|7317.3|7358.5|7346.5|7329.9|7316.7|39
1651116000000|2022-04-28 03:20:00|7334.9|7318.9|7298.1|7282.1|7335.8|7319.8|7298.1|7282.1|2
1651116300000|2022-04-28 03:25:00|7295.7|7283.7|7247.2|7227.2|7295.7|7283.7|7228.4|7212.4|41
1651116600000|2022-04-28 03:30:00|7246.8|7226.8|7222.1|7210.1|7247.2|7234.4|7221.3|7209.3|10
1651116900000|2022-04-28 03:35:00|7221.9|7209.9|7254.9|7238.9|7272.7|7259.2|7218.1|7206.1|47
1651117200000|2022-04-28 03:40:00|7255.4|7239.4|7254.3|7242.3|7265.4|7252.8|7250.9|7238.4|0
1651117500000|2022-04-28 03:45:00|7253.3|7241.3|7263|7251|7278.5|7264.5|7253.3|7241.3|20
1651117800000|2022-04-28 03:50:00|7262.9|7246.9|7271.5|7259.5|7273.7|7260.6|7252.3|7240.3|40
1651118100000|2022-04-28 03:55:00|7271.9|7259.9|7262.3|7250.3|7275.1|7263.1|7262.3|7250.3|36
1651118400000|2022-04-28 04:00:00|7263.1|7251.1|7278.4|7262.4|7286.6|7272.8|7256.4|7244.4|54
1651118700000|2022-04-28 04:05:00|7273.3|7257.3|7274.7|7258.7|7286.6|7273.6|7262.3|7244.7|9
1651119000000|2022-04-28 04:10:00|7275.3|7259.3|7270.3|7258.3|7281.8|7265.9|7267.8|7251.6|1
1651119300000|2022-04-28 04:15:00|7270.8|7258.8|7289.1|7273.1|7295.4|7283.4|7270.2|7258.2|7
1651119600000|2022-04-28 04:20:00|7290.9|7278.9|7278.4|7266.4|7300.5|7288.5|7273.5|7260.8|11
1651119900000|2022-04-28 04:25:00|7278|7266|7270.9|7250.9|7285.9|7273.9|7265|7249|6
1651127400000|2022-04-28 06:30:00|7277.9|7265.9|7265.2|7249.2|7286.6|7271.8|7257.4|7241.3|9
1651127700000|2022-04-28 06:35:00|7265.6|7249.6|7260.5|7248.5|7272.4|7257.1|7241.7|7224|2
1651128000000|2022-04-28 06:40:00|7260.7|7248.7|7260.8|7248.8|7262.6|7250.6|7251|7238.9|63
1651128300000|2022-04-28 06:45:00|7260.7|7248.7|7261.5|7249.5|7268|7256|7259.8|7247.8|56
1651128600000|2022-04-28 06:50:00|7261|7249|7279.3|7263.3|7279.4|7265.9|7259.2|7247.2|35
1651128900000|2022-04-28 06:55:00|7277.7|7265.7|7292.6|7280.6|7314.3|7298.7|7277.7|7263.3|9
1651129200000|2022-04-28 07:00:00|7292.7|7280.7|7318.9|7306.9|7332.1|7320.1|7292.7|7280.7|52
1651129500000|2022-04-28 07:05:00|7319.4|7307.4|7327|7311|7344.9|7330.2|7316.9|7304.9|20
1651129800000|2022-04-28 07:10:00|7326.9|7310.9|7289.1|7277.1|7329.8|7315.3|7287.1|7275.1|85
1651130100000|2022-04-28 07:15:00|7288.2|7276.2|7282.5|7266.5|7292.2|7280.2|7269.7|7257.7|30
1651130400000|2022-04-28 07:20:00|7278.8|7266.8|7270.7|7258.7|7278.8|7266.8|7270.1|7258.1|33
1651130700000|2022-04-28 07:25:00|7270.3|7258.3|7280.5|7268.5|7281.9|7269.9|7268.3|7256.3|48
1651131000000|2022-04-28 07:30:00|7280.4|7268.4|7290.4|7278.4|7304.2|7292.2|7275.4|7263.4|6
1651131300000|2022-04-28 07:35:00|7290.3|7278.3|7287|7275|7300|7288|7279.4|7267.4|11
1651131600000|2022-04-28 07:40:00|7287.4|7275.4|7285|7273|7293.4|7281.4|7279.5|7267.5|15
1651131900000|2022-04-28 07:45:00|7284.6|7272.6|7285.4|7273.4|7317.4|7305.4|7283.5|7271.5|24
1651132200000|2022-04-28 07:50:00|7273.4|7261.4|7276.2|7264.2|7298.7|7283.3|7268.4|7256.4|81
1651132500000|2022-04-28 07:55:00|7275.4|7263.4|7273.7|7261.7|7276.1|7264.1|7272.9|7260.9|34
1651132800000|2022-04-28 08:00:00|7273.8|7261.8|7278.1|7266.1|7279|7266.3|7267.5|7255.5|11
1651133100000|2022-04-28 08:05:00|7278|7266|7282.4|7270.4|7286|7274|7273.6|7261.6|6
1651133400000|2022-04-28 08:10:00|7282.3|7270.3|7267.2|7255.2|7282.7|7270.7|7267.2|7255.2|59
1651133700000|2022-04-28 08:15:00|7266.7|7254.7|7263.8|7251.8|7275|7261.1|7252.5|7240.5|40
1651134000000|2022-04-28 08:20:00|7263.9|7251.9|7259.7|7247.7|7265.5|7253.5|7257.5|7245.5|9
1651134300000|2022-04-28 08:25:00|7260.1|7248.1|7258.1|7246.1|7265.6|7253.1|7257|7245|31
1651134600000|2022-04-28 08:30:00|7258.5|7246.5|7264.8|7252.8|7265.3|7253.3|7258.5|7246.5|2
1651134900000|2022-04-28 08:35:00|7265.6|7253.6|7266.2|7254.2|7267.2|7255.2|7260.8|7248.8|8
1651135200000|2022-04-28 08:40:00|7266.1|7254.1|7283.4|7271.4|7283.4|7271.4|7265.5|7253.5|16
1651135500000|2022-04-28 08:45:00|7283.9|7271.9|7284.4|7272.4|7285.7|7273.7|7282.1|7270.1|31
1651135800000|2022-04-28 08:50:00|7284.5|7272.5|7283.6|7271.6|7292.9|7280.9|7281.4|7269.4|27
1651136100000|2022-04-28 08:55:00|7283.5|7271.5|7288.4|7272.4|7295.8|7283.8|7282.2|7270.2|6
1651136400000|2022-04-28 09:00:00|7286.8|7274.8|7283.2|7271.2|7288.6|7275.4|7281.9|7269.9|13
1651136700000|2022-04-28 09:05:00|7282.7|7270.7|7296.2|7284.2|7296.7|7284.7|7281.5|7269.5|15
1651137000000|2022-04-28 09:10:00|7296.7|7284.7|7280.4|7268.4|7296.7|7284.7|7280.2|7268.2|65
1651137300000|2022-04-28 09:15:00|7280.3|7268.3|7294.6|7282.6|7294.6|7282.6|7272.9|7260.9|45
1651137600000|2022-04-28 09:20:00|7294.7|7282.7|7305.3|7293.3|7309.5|7297.5|7294.7|7282.7|125
1651137900000|2022-04-28 09:25:00|7301.3|7285.3|7286.9|7274.9|7301.3|7285.5|7280.6|7265.6|38
1651138200000|2022-04-28 09:30:00|7286.5|7274.5|7276.1|7264.1|7287.7|7275.7|7271.9|7259.9|96
1651138500000|2022-04-28 09:35:00|7276.6|7264.6|7285|7273|7286.9|7274.9|7274.8|7262.8|14
1651138800000|2022-04-28 09:40:00|7284.6|7272.6|7285.6|7273.6|7286.8|7274.8|7284.5|7272.5|8
1651139100000|2022-04-28 09:45:00|7285.5|7273.5|7294.2|7282.2|7296|7284|7284.4|7272.4|25
1651139400000|2022-04-28 09:50:00|7294.6|7282.6|7305.5|7293.5|7312.3|7300.3|7292.4|7277.9|57
1651139700000|2022-04-28 09:55:00|7305.6|7293.6|7288|7268|7319.7|7307.7|7277.9|7265.9|50
1651199400000|2022-04-29 02:30:00|7391.8|7379.8|7373.3|7361.3|7409.1|7395.1|7366.9|7353.3|38
1651199700000|2022-04-29 02:35:00|7373|7361|7375.8|7363.8|7391.5|7375.5|7347.1|7335.1|15
1651200000000|2022-04-29 02:40:00|7375|7363|7343.7|7331.7|7401.7|7389.7|7335.3|7323.3|56
1651200300000|2022-04-29 02:45:00|7343.6|7331.6|7335.4|7323.4|7349.3|7337.3|7322.2|7310.2|10
1651200600000|2022-04-29 02:50:00|7336.6|7324.6|7350.6|7338.6|7357.3|7345.2|7331.3|7319.3|22
1651200900000|2022-04-29 02:55:00|7350.1|7338.1|7382.2|7370.2|7382.2|7370.2|7350.1|7338.1|3
1651201200000|2022-04-29 03:00:00|7383.4|7371.4|7391|7379|7392.2|7380.2|7368.6|7352.8|81
1651201500000|2022-04-29 03:05:00|7391.8|7379.8|7389.8|7373.8|7395.4|7381.6|7375.8|7363.8|39
1651201800000|2022-04-29 03:10:00|7389.1|7373.1|7379.7|7367.7|7390.9|7377.2|7376.5|7363.7|63
1651202100000|2022-04-29 03:15:00|7379.9|7367.9|7383.5|7371.5|7384.7|7372.7|7375.9|7363.9|24
1651202400000|2022-04-29 03:20:00|7383.2|7371.2|7379.8|7367.8|7394.6|7381.2|7376.7|7364.7|5
1651202700000|2022-04-29 03:25:00|7380.3|7368.3|7406.1|7394.1|7410|7396.6|7376.5|7364.5|6
1651203000000|2022-04-29 03:30:00|7406.2|7394.2|7410.5|7398.5|7414.2|7402.2|7394.2|7382.2|3
1651203300000|2022-04-29 03:35:00|7410.4|7398.4|7400.3|7388.3|7412.8|7400.8|7397.9|7384.4|10
1651203600000|2022-04-29 03:40:00|7400.7|7388.7|7401.6|7389.6|7405|7393|7398.7|7386.7|2
1651203900000|2022-04-29 03:45:00|7401.2|7389.2|7402.6|7390.6|7404.2|7391.6|7400|7388|1
1651204200000|2022-04-29 03:50:00|7403.1|7391.1|7400.4|7388.4|7404.3|7391.1|7398.6|7386.6|4
1651204500000|2022-04-29 03:55:00|7400|7388|7397.7|7385.7|7403.1|7390.2|7395.4|7383.4|19
1651204800000|2022-04-29 04:00:00|7398.6|7386.6|7397.9|7385.9|7399.3|7387.3|7395.8|7383.8|2
1651205100000|2022-04-29 04:05:00|7397.8|7385.8|7398.4|7386.4|7400.7|7388.7|7397.2|7385.2|10
1651205400000|2022-04-29 04:10:00|7398.3|7386.3|7396.7|7384.7|7400.6|7388.6|7396.4|7384.4|34
1651205700000|2022-04-29 04:15:00|7396.3|7384.3|7395.4|7383.4|7397.9|7385.9|7393.2|7381.2|17
1651206000000|2022-04-29 04:20:00|7395|7383|7395.3|7383.3|7400.2|7388.2|7395|7383|0
1651206300000|2022-04-29 04:25:00|7397.5|7385.5|7395.9|7383.9|7399.8|7387.8|7395.3|7383.3|1
1651213800000|2022-04-29 06:30:00|7400.7|7384.7|7407.9|7395.9|7409.9|7397.9|7395.2|7383|15
1651214100000|2022-04-29 06:35:00|7406.4|7394.4|7408|7396|7413.3|7401.3|7400.6|7388.6|41
1651214400000|2022-04-29 06:40:00|7407.9|7395.9|7412.5|7400.5|7413.3|7401.3|7407.3|7395.3|54
1651214700000|2022-04-29 06:45:00|7412.4|7400.4|7429.9|7417.9|7433.3|7421.3|7407.5|7395.5|136
1651215000000|2022-04-29 06:50:00|7430.3|7418.3|7448|7436|7448.4|7436.4|7429.3|7417.3|99
1651215300000|2022-04-29 06:55:00|7447.5|7435.5|7458.7|7446.7|7460.6|7446.7|7447.5|7435.5|55
1651215600000|2022-04-29 07:00:00|7460.3|7444.3|7458.2|7446.2|7462.3|7450.3|7454.8|7442.8|7
1651215900000|2022-04-29 07:05:00|7457.8|7445.8|7460.3|7448.3|7461.3|7449.3|7454.5|7442.5|15
1651216200000|2022-04-29 07:10:00|7460.7|7448.7|7458.8|7446.8|7461.4|7449.4|7456.5|7444.5|29
1651216500000|2022-04-29 07:15:00|7458.4|7446.4|7472.5|7460.5|7480.4|7468.2|7457.4|7445.4|107
1651216800000|2022-04-29 07:20:00|7472.4|7460.4|7471.1|7459.1|7475.5|7463.5|7469.2|7457.2|73
1651217100000|2022-04-29 07:25:00|7471.2|7459.2|7469.4|7457.4|7473.1|7461.1|7467.6|7455.6|61
1651217400000|2022-04-29 07:30:00|7469.3|7457.3|7490.9|7478.9|7495|7483|7468.4|7456.4|35
1651217700000|2022-04-29 07:35:00|7490.5|7478.5|7493.1|7481.1|7497.4|7485.4|7489.9|7477.9|45
1651218000000|2022-04-29 07:40:00|7492.6|7480.6|7500.5|7488.5|7504.2|7492.2|7491.9|7479.9|8
1651218300000|2022-04-29 07:45:00|7501|7489|7545.3|7533.3|7549.7|7537.5|7500|7488|68
1651218600000|2022-04-29 07:50:00|7544.3|7532.3|7615.8|7599.8|7620.6|7608.1|7542.2|7530.2|133
1651218900000|2022-04-29 07:55:00|7613.1|7601.1|7597.1|7585.1|7621.2|7608.2|7595|7583|239
1651219200000|2022-04-29 08:00:00|7596.1|7584.1|7556.6|7544.6|7597.1|7585.1|7549.9|7535.9|119
1651219500000|2022-04-29 08:05:00|7555.1|7543.1|7503.1|7491.1|7562.3|7549.7|7499.8|7487.8|52
1651219800000|2022-04-29 08:10:00|7503|7491|7518.7|7506.7|7531.1|7519.1|7497.4|7485.4|48
1651220100000|2022-04-29 08:15:00|7518.3|7506.3|7506.7|7494.7|7521.4|7509.4|7498.3|7486.1|27
1651220400000|2022-04-29 08:20:00|7506.6|7494.6|7513.5|7501.5|7513.5|7501.5|7501.2|7489.2|58
1651220700000|2022-04-29 08:25:00|7515.5|7503.5|7505.1|7493.1|7522.3|7510.3|7503.7|7491.7|70
1651221000000|2022-04-29 08:30:00|7505.8|7493.8|7512.5|7500.5|7524.7|7512.7|7503.2|7491.2|0
1651221300000|2022-04-29 08:35:00|7511.2|7499.2|7511.8|7499.8|7519.5|7507.5|7507.4|7495.4|13
1651221600000|2022-04-29 08:40:00|7510.7|7498.7|7510.2|7498.2|7518.8|7506.8|7510|7496.1|35
1651221900000|2022-04-29 08:45:00|7509.7|7497.7|7508.7|7496.7|7511.1|7499.1|7504.4|7492.4|21
1651222200000|2022-04-29 08:50:00|7509.1|7497.1|7522.7|7510.7|7523.8|7511.8|7509.1|7497.1|15
1651222500000|2022-04-29 08:55:00|7522.2|7510.2|7512.2|7500.2|7523.5|7511.5|7512.2|7500.2|1
1651222800000|2022-04-29 09:00:00|7512.9|7500.9|7530.3|7518.3|7534.6|7520.1|7511.6|7499.6|21
1651223100000|2022-04-29 09:05:00|7530.7|7518.7|7527.8|7515.8|7530.8|7518.8|7513.1|7498.7|3
1651223400000|2022-04-29 09:10:00|7528.4|7516.4|7537.3|7525.3|7545.2|7533.2|7526.5|7514.5|15
1651223700000|2022-04-29 09:15:00|7537.6|7525.6|7559.5|7547.5|7559.8|7547.8|7537.1|7525.1|7
1651224000000|2022-04-29 09:20:00|7559|7547|7542.2|7530.2|7560.2|7548.2|7533.4|7521.4|77
1651224300000|2022-04-29 09:25:00|7541.8|7529.8|7499.8|7487.8|7541.8|7529.8|7498.3|7486.3|61
1651224600000|2022-04-29 09:30:00|7498.2|7486.2|7502.5|7490.5|7507.4|7495.4|7491.9|7479.9|18
1651224900000|2022-04-29 09:35:00|7502.7|7490.7|7498.1|7486.1|7503.8|7491.8|7496.2|7484.2|38
1651225200000|2022-04-29 09:40:00|7499.1|7487.1|7500.5|7488.5|7502|7490|7497.3|7485.3|7
1651225500000|2022-04-29 09:45:00|7501.6|7489.6|7496.4|7484.4|7504.5|7492.5|7495.4|7483.4|44
1651225800000|2022-04-29 09:50:00|7496.6|7484.6|7492.9|7480.9|7498.8|7486.8|7492.7|7480.7|73
1651226100000|2022-04-29 09:55:00|7493.2|7481.2|7492.4|7480.4|7496.8|7483.4|7491.1|7479.1|125
1651717800000|2022-05-05 02:30:00|7161.5|7141.5|7161.4|7149.4|7223|7203.4|7142.3|7126.3|81
1651718100000|2022-05-05 02:35:00|7160.9|7148.9|7112.1|7100.1|7186.4|7166.4|7111.5|7099.5|43
1651718400000|2022-05-05 02:40:00|7111.5|7099.5|7140.6|7124.6|7142.6|7127.6|7111.5|7099.5|22
1651718700000|2022-05-05 02:45:00|7140.4|7124.4|7149|7137|7160.8|7145.9|7133|7117|20
1651719000000|2022-05-05 02:50:00|7149.3|7137.3|7154.6|7138.6|7155.1|7140.8|7114.9|7102.9|12
1651719300000|2022-05-05 02:55:00|7154.9|7138.9|7161|7145|7177.1|7164.6|7143.7|7131.7|4
1651719600000|2022-05-05 03:00:00|7160.1|7144.1|7150.6|7138.6|7160.1|7144.8|7134.9|7117.7|4
1651719900000|2022-05-05 03:05:00|7150.8|7138.8|7173.2|7153.2|7179.6|7163.1|7149|7137|92
1651720200000|2022-05-05 03:10:00|7171.5|7155.5|7173.3|7153.3|7181.7|7164.4|7157.4|7142.7|35
1651720500000|2022-05-05 03:15:00|7173.8|7153.8|7158.4|7146.4|7177.8|7157.8|7157.2|7143.5|25
1651720800000|2022-05-05 03:20:00|7158.8|7146.8|7153.4|7137.4|7165.8|7149|7146.5|7131.6|44
1651721100000|2022-05-05 03:25:00|7153.7|7137.7|7155.1|7139.1|7166.4|7151.7|7148.1|7136|6
1651721400000|2022-05-05 03:30:00|7155.3|7139.3|7148.3|7136.3|7156.2|7140.8|7148|7136|9
1651721700000|2022-05-05 03:35:00|7148.1|7136.1|7152.7|7140.7|7156.1|7141.4|7148.1|7136.1|1
1651722000000|2022-05-05 03:40:00|7152.9|7140.9|7151.3|7139.3|7155.9|7142.9|7148.5|7136.5|10
1651722300000|2022-05-05 03:45:00|7151|7139|7141.3|7129.3|7151|7139|7135.3|7122|8
1651722600000|2022-05-05 03:50:00|7142.6|7126.6|7141.9|7125.9|7145.9|7132.4|7136.4|7124.4|23
1651722900000|2022-05-05 03:55:00|7139.4|7127.4|7127.6|7111.6|7139.4|7127.4|7118|7106|14
1651723200000|2022-05-05 04:00:00|7126.1|7110.1|7107.6|7095.6|7130.6|7115.7|7106.4|7093.9|28
1651723500000|2022-05-05 04:05:00|7107.3|7095.3|7109.7|7097.7|7113.5|7101.5|7106.6|7094.6|1
1651723800000|2022-05-05 04:10:00|7108.7|7096.7|7112.5|7100.5|7119|7107|7108.2|7096.2|7
1651724100000|2022-05-05 04:15:00|7112.7|7100.7|7111.7|7099.7|7113.5|7101.5|7109.7|7097.7|7
1651724400000|2022-05-05 04:20:00|7111.4|7099.4|7104.9|7092.9|7112.2|7100.2|7104.8|7092.8|10
1651724700000|2022-05-05 04:25:00|7105.3|7093.3|7107.9|7095.9|7112.9|7098.9|7103.7|7089.4|6
1651732200000|2022-05-05 06:30:00|7127.9|7111.9|7138.8|7126.8|7141.4|7128.2|7119.6|7103.6|30
1651732500000|2022-05-05 06:35:00|7138.5|7126.5|7138.8|7126.8|7159.5|7147.5|7138.1|7125|19
1651732800000|2022-05-05 06:40:00|7138.7|7126.7|7135.7|7123.7|7140.6|7128.6|7135.3|7123.3|23
1651733100000|2022-05-05 06:45:00|7136.2|7124.2|7132.2|7120.2|7149.5|7137.5|7125.1|7113.1|34
1651733400000|2022-05-05 06:50:00|7135|7119|7139.3|7127.3|7142.1|7130.1|7133.2|7119|0
1651733700000|2022-05-05 06:55:00|7140|7128|7133.9|7121.9|7142.6|7130.6|7132.9|7120.9|5
1651734000000|2022-05-05 07:00:00|7133.3|7121.3|7138|7126|7140|7128|7130.9|7118.9|2
1651734300000|2022-05-05 07:05:00|7137.8|7125.8|7132.8|7120.8|7139|7127|7131.5|7119.5|21
1651734600000|2022-05-05 07:10:00|7132.3|7120.3|7117.2|7105.2|7135|7123|7117|7105|65
1651734900000|2022-05-05 07:15:00|7117.7|7105.7|7113.6|7101.6|7121.5|7109.5|7113.3|7101.3|0
1651735200000|2022-05-05 07:20:00|7113.3|7101.3|7108.2|7096.2|7116.8|7104.8|7106.8|7094.8|24
1651735500000|2022-05-05 07:25:00|7107.7|7095.7|7107.7|7095.7|7129.2|7113.7|7106.9|7094.9|13
1651735800000|2022-05-05 07:30:00|7107.9|7095.9|7108.5|7096.5|7112.3|7100.3|7099.9|7087.9|3
1651736100000|2022-05-05 07:35:00|7109.8|7097.8|7113.5|7101.5|7114.3|7102.3|7099.5|7087.5|36
1651736400000|2022-05-05 07:40:00|7113.8|7101.8|7116.3|7104.3|7120.6|7108.6|7113.5|7101.5|4
1651736700000|2022-05-05 07:45:00|7115.9|7103.9|7113.3|7101.3|7115.9|7103.9|7109.6|7097.6|10
1651737000000|2022-05-05 07:50:00|7113.5|7101.5|7110.7|7098.7|7116.5|7104.5|7110.7|7098.7|0
1651737300000|2022-05-05 07:55:00|7111.2|7099.2|7119.9|7107.9|7124.7|7112.7|7111.2|7099.2|5
1651737600000|2022-05-05 08:00:00|7119.7|7107.7|7119.1|7107.1|7120.1|7108.1|7115.4|7103.2|8
1651737900000|2022-05-05 08:05:00|7118.9|7106.9|7116.7|7104.7|7119.3|7107.3|7116.2|7104.2|25
1651738200000|2022-05-05 08:10:00|7116.2|7104.2|7109.5|7097.5|7118.6|7106.6|7109|7097|48
1651738500000|2022-05-05 08:15:00|7109|7097|7107.5|7095.5|7110.3|7098.3|7101.7|7089.7|67
1651738800000|2022-05-05 08:20:00|7107.8|7095.8|7105.2|7093.2|7109.3|7097.3|7102.4|7090.4|2
1651739100000|2022-05-05 08:25:00|7104.2|7092.2|7105|7093|7106.8|7094.8|7102.3|7090.3|0
1651739400000|2022-05-05 08:30:00|7104.8|7092.8|7104.5|7092.5|7106.5|7094.5|7100.6|7088.6|7
1651739700000|2022-05-05 08:35:00|7103.5|7091.5|7083.7|7071.7|7103.7|7091.7|7083.7|7071.7|46
1651740000000|2022-05-05 08:40:00|7083.9|7071.9|7076.3|7064.3|7084.2|7072.2|7075.6|7063.6|73
1651740300000|2022-05-05 08:45:00|7076.1|7064.1|7092.1|7080.1|7101.4|7089.4|7076.1|7064.1|6
1651740600000|2022-05-05 08:50:00|7093.1|7081.1|7087.7|7075.7|7096.6|7084.6|7087.7|7075.7|26
1651740900000|2022-05-05 08:55:00|7088|7076|7065|7053|7090.8|7078.8|7065|7053|136
1651741200000|2022-05-05 09:00:00|7067|7055|7077.4|7065.4|7082.8|7070.8|7064.3|7052.3|25
1651741500000|2022-05-05 09:05:00|7080.3|7068.3|7072|7060|7083.4|7069.7|7065|7053|10
1651741800000|2022-05-05 09:10:00|7073.2|7061.2|7084|7072|7086.8|7074.8|7070.1|7057.1|17
1651742100000|2022-05-05 09:15:00|7083.7|7071.7|7075.5|7063.5|7087.2|7075.2|7075.5|7063.5|1
1651742400000|2022-05-05 09:20:00|7074.8|7062.8|7070.8|7058.8|7076.9|7064.9|7068|7055.3|63
1651742700000|2022-05-05 09:25:00|7073.8|7057.8|7077.5|7065.5|7091.3|7079.3|7072.3|7057.8|8
1651743000000|2022-05-05 09:30:00|7079.5|7067.5|7068|7056|7079.6|7067.6|7066.4|7054.4|10
1651743300000|2022-05-05 09:35:00|7067.8|7055.8|7067.9|7055.9|7069.1|7057.1|7064.7|7052.7|21
1651743600000|2022-05-05 09:40:00|7066.1|7054.1|7064.4|7048.4|7066.5|7054.5|7051.8|7039.3|40
1651743900000|2022-05-05 09:45:00|7063|7051|7055|7039|7068.5|7056.5|7051.8|7039|42
1651744200000|2022-05-05 09:50:00|7055.1|7039.1|7049.2|7037.2|7058.8|7046.8|7046.9|7033.1|19
1651744500000|2022-05-05 09:55:00|7048.9|7036.9|7040.4|7028.4|7057.3|7043.7|7037.5|7025.5|132
1651804200000|2022-05-06 02:30:00|6955.4|6939.4|6785.9|6769.9|6958.1|6942|6785.9|6769|113
1651804500000|2022-05-06 02:35:00|6785.4|6769.4|6773.5|6761.5|6821.3|6801.3|6767.7|6749.7|176
1651804800000|2022-05-06 02:40:00|6773.2|6761.2|6702.8|6686.8|6784.2|6771|6702.8|6686.6|137
1651805100000|2022-05-06 02:45:00|6702.4|6686.4|6749.4|6733.4|6757.2|6741.2|6689.5|6673.5|68
1651805400000|2022-05-06 02:50:00|6749.7|6733.7|6705.3|6693.3|6750.7|6736.7|6699.1|6687.1|41
1651805700000|2022-05-06 02:55:00|6707.1|6695.1|6748.4|6732.4|6755.9|6735.9|6706.5|6694.5|76
1651806000000|2022-05-06 03:00:00|6748.2|6732.2|6740.3|6728.3|6750.5|6737.4|6732.4|6719.9|18
1651806300000|2022-05-06 03:05:00|6741.1|6729.1|6716.6|6700.6|6745|6731.5|6696.2|6684.2|62
1651806600000|2022-05-06 03:10:00|6716.4|6700.4|6699.5|6687.5|6716.4|6700.4|6683|6667.5|58
1651806900000|2022-05-06 03:15:00|6699.3|6687.3|6718.4|6706.4|6727.5|6713.8|6696|6684|35
1651807200000|2022-05-06 03:20:00|6717.9|6705.9|6705.4|6693.4|6723.2|6711.2|6692.1|6680.1|23
1651807500000|2022-05-06 03:25:00|6705.7|6693.7|6699.3|6687.3|6711.8|6699.8|6697.6|6685.6|14
1651807800000|2022-05-06 03:30:00|6699.8|6687.8|6705.9|6693.9|6711.9|6697.4|6686.3|6674.3|23
1651808100000|2022-05-06 03:35:00|6705.4|6693.4|6714.1|6702.1|6723.7|6711|6701.6|6685.6|0
1651808400000|2022-05-06 03:40:00|6713.8|6701.8|6728.5|6712.5|6744.9|6728.9|6709.6|6695.9|25
1651808700000|2022-05-06 03:45:00|6728.7|6712.7|6707.7|6695.7|6731.1|6716.9|6705.9|6691.1|21
1651809000000|2022-05-06 03:50:00|6708|6696|6705.5|6693.5|6709.7|6697.7|6696|6684|34
1651809300000|2022-05-06 03:55:00|6706|6694|6693.9|6677.9|6706.2|6694|6692.4|6675.7|15
1651809600000|2022-05-06 04:00:00|6694.2|6678.2|6644.4|6632.4|6697.7|6678.2|6638.5|6624.8|75
1651809900000|2022-05-06 04:05:00|6645.2|6633.2|6650.1|6638.1|6652.6|6640.6|6585.8|6565.8|78
1651810200000|2022-05-06 04:10:00|6649.6|6637.6|6612.5|6600.5|6652.9|6640.9|6597.9|6584.8|38
1651810500000|2022-05-06 04:15:00|6612.7|6600.7|6632.2|6620.2|6639|6625.1|6612.2|6600.2|20
1651810800000|2022-05-06 04:20:00|6633.4|6617.4|6621|6609|6635.1|6623.1|6619.7|6607.7|4
1651811100000|2022-05-06 04:25:00|6620.7|6608.7|6639.1|6619.1|6641.9|6622.7|6620.5|6608.5|54
1651818600000|2022-05-06 06:30:00|6662.2|6646.2|6699.2|6683.2|6701.2|6687.7|6661.2|6641.2|4
1651818900000|2022-05-06 06:35:00|6698.7|6686.7|6682.9|6666.9|6699.2|6686.7|6670.8|6657.2|9
1651819200000|2022-05-06 06:40:00|6682.7|6666.7|6661.8|6645.8|6683.7|6667.7|6657.8|6644.5|26
1651819500000|2022-05-06 06:45:00|6659|6647|6636.1|6624.1|6662.1|6648.6|6615.8|6603.8|25
1651819800000|2022-05-06 06:50:00|6638.1|6626.1|6634.9|6622.9|6645|6633|6623|6608.4|4
1651820100000|2022-05-06 06:55:00|6634.2|6622.2|6604.3|6588.3|6634.9|6622.2|6599.1|6584.4|65
1651820400000|2022-05-06 07:00:00|6604.5|6588.5|6607.9|6591.9|6610.5|6594|6560.2|6544.2|16
1651820700000|2022-05-06 07:05:00|6608.1|6592.1|6603.2|6587.2|6618.2|6601.6|6593.4|6577.4|9
1651821000000|2022-05-06 07:10:00|6599.9|6587.9|6590.1|6578.1|6605.4|6589.4|6587.9|6575.6|42
1651821300000|2022-05-06 07:15:00|6590.4|6578.4|6592.5|6576.5|6604|6592|6589|6575.3|35
1651821600000|2022-05-06 07:20:00|6592.3|6576.3|6591.8|6579.8|6619.7|6607.4|6584.4|6572.4|10
1651821900000|2022-05-06 07:25:00|6594.5|6582.5|6605|6585|6609.1|6592.4|6591.5|6577.6|14
1651822200000|2022-05-06 07:30:00|6606.5|6586.5|6609.6|6593.6|6614.7|6599.8|6603|6586.5|42
1651822500000|2022-05-06 07:35:00|6610.1|6594.1|6605.6|6589.6|6612|6594.6|6599.6|6581.1|16
1651822800000|2022-05-06 07:40:00|6605.3|6589.3|6602.9|6586.9|6610.9|6598.9|6599.6|6585.7|16
1651823100000|2022-05-06 07:45:00|6602.7|6586.7|6588.6|6568.6|6603.1|6588.9|6588.6|6568.6|34
1651823400000|2022-05-06 07:50:00|6586.1|6570.1|6576|6560|6589|6572.7|6573.5|6558.3|20
1651823700000|2022-05-06 07:55:00|6575.7|6559.7|6588.8|6572.8|6601.1|6583.1|6573.2|6558.9|6
1651824000000|2022-05-06 08:00:00|6590.2|6570.2|6598.7|6582.7|6606.7|6591.2|6582.7|6569.8|31
1651824300000|2022-05-06 08:05:00|6599|6583|6594|6578|6599.4|6583|6588|6575.9|1
1651824600000|2022-05-06 08:10:00|6593.2|6577.2|6605.4|6585.4|6610.4|6594.2|6592.1|6576.3|59
1651824900000|2022-05-06 08:15:00|6606.4|6586.4|6656.6|6644.6|6662.5|6648.5|6600.5|6585.9|60
1651825200000|2022-05-06 08:20:00|6657.1|6645.1|6674.9|6658.9|6680.5|6668|6649.8|6634.6|36
1651825500000|2022-05-06 08:25:00|6675.2|6659.2|6629.7|6613.7|6681|6662.7|6619.6|6603.6|4
1651825800000|2022-05-06 08:30:00|6630|6614|6631.4|6615.4|6636.4|6618.6|6623.9|6606.2|0
1651826100000|2022-05-06 08:35:00|6631.9|6615.9|6650.9|6638.9|6659.1|6644.6|6631.4|6615.4|3
1651826400000|2022-05-06 08:40:00|6651.1|6639.1|6656|6640|6656.8|6642.5|6642.7|6630.7|5
1651826700000|2022-05-06 08:45:00|6656.5|6640.5|6666.2|6650.2|6666.6|6653.4|6653.7|6640.2|3
1651827000000|2022-05-06 08:50:00|6665.7|6649.7|6655.1|6643.1|6667.7|6654.2|6653.6|6640.9|0
1651827300000|2022-05-06 08:55:00|6654.8|6642.8|6661.5|6649.5|6663.7|6651.7|6651.7|6638|6
1651827600000|2022-05-06 09:00:00|6661.3|6649.3|6662.3|6650.3|6671.3|6653|6659.6|6647.6|3
1651827900000|2022-05-06 09:05:00|6665.3|6649.3|6658.7|6642.7|6665.3|6650.8|6647.6|6635.6|23
1651828200000|2022-05-06 09:10:00|6657.5|6641.5|6658|6646|6676.3|6662.5|6650.2|6638.2|16
1651828500000|2022-05-06 09:15:00|6656.4|6644.4|6663.1|6651.1|6664.7|6652.1|6651.4|6639.4|15
1651828800000|2022-05-06 09:20:00|6662.1|6650.1|6663.9|6647.9|6667.9|6655.6|6659.1|6643.8|7
1651829100000|2022-05-06 09:25:00|6664.1|6648.1|6681.8|6669.8|6682.5|6669.8|6660.6|6646.1|43
1651829400000|2022-05-06 09:30:00|6680.7|6668.7|6691.4|6675.4|6698.8|6686.8|6679.7|6667.7|40
1651829700000|2022-05-06 09:35:00|6690.9|6674.9|6663.6|6651.6|6694|6680.1|6663.1|6648.4|24
1651830000000|2022-05-06 09:40:00|6663.1|6651.1|6663.1|6647.1|6677|6664.4|6647.1|6634.7|3
1651830300000|2022-05-06 09:45:00|6661.4|6649.4|6651.6|6635.6|6661.6|6649.6|6636.8|6624.8|40
1651830600000|2022-05-06 09:50:00|6651.1|6635.1|6625.4|6613.4|6651.1|6635.1|6622.9|6610.9|58
1651830900000|2022-05-06 09:55:00|6625.7|6613.7|6624.9|6608.9|6634.8|6620.6|6608.1|6596.1|85
1652063400000|2022-05-09 02:30:00|6627.6|6611.6|6654.4|6638.4|6686.3|6671.8|6621.8|6601.8|37
1652063700000|2022-05-09 02:35:00|6654.9|6638.9|6574.3|6558.3|6664|6652|6544.7|6527.3|58
1652064000000|2022-05-09 02:40:00|6574.6|6554.6|6573.2|6557.2|6599.7|6583.6|6534.3|6522.3|15
1652064300000|2022-05-09 02:45:00|6572.9|6556.9|6616.4|6600.4|6621.8|6604.4|6564.4|6549.2|53
1652064600000|2022-05-09 02:50:00|6614.6|6602.6|6631.3|6619.3|6638.2|6624.1|6611.9|6596.4|16
1652064900000|2022-05-09 02:55:00|6631.8|6619.8|6625.5|6613.5|6645.3|6631.5|6625|6612.5|8
1652065200000|2022-05-09 03:00:00|6619.7|6607.7|6621.8|6601.8|6627.4|6611.4|6597.1|6581.1|3
1652065500000|2022-05-09 03:05:00|6619.3|6603.3|6551.6|6531.6|6619.3|6603.3|6545|6530.6|24
1652065800000|2022-05-09 03:10:00|6551.8|6531.8|6569.5|6553.5|6576.1|6559.1|6549.6|6531.8|16
1652066100000|2022-05-09 03:15:00|6567|6555|6584.4|6572.4|6594|6578.7|6565.7|6551|9
1652066400000|2022-05-09 03:20:00|6585.4|6573.4|6578.9|6562.9|6611.2|6596.2|6557.9|6545.9|21
1652066700000|2022-05-09 03:25:00|6578.7|6562.7|6587.9|6571.9|6604.4|6587.9|6578.2|6562.2|7
1652067000000|2022-05-09 03:30:00|6587.6|6571.6|6584.3|6572.3|6593.4|6577.6|6582.4|6566.4|3
1652067300000|2022-05-09 03:35:00|6584.6|6572.6|6589.3|6577.3|6592.8|6578.8|6584.1|6572|1
1652067600000|2022-05-09 03:40:00|6589.2|6577.2|6614.7|6602.7|6618.2|6606.2|6585.2|6573.2|13
1652067900000|2022-05-09 03:45:00|6615.2|6603.2|6599.7|6587.7|6618.5|6606.5|6593.9|6579.9|4
1652068200000|2022-05-09 03:50:00|6599.5|6587.5|6584.9|6572.9|6599.7|6587.7|6571.9|6558.2|3
1652068500000|2022-05-09 03:55:00|6585.2|6573.2|6589.1|6577.1|6595.9|6583.9|6582.4|6570.4|11
1652068800000|2022-05-09 04:00:00|6588.6|6576.6|6593.9|6581.9|6594.4|6582.4|6582.9|6570.9|3
1652069100000|2022-05-09 04:05:00|6593.6|6581.6|6588.3|6576.3|6609.2|6594|6584.8|6572.6|7
1652069400000|2022-05-09 04:10:00|6588.9|6576.9|6593.1|6581.1|6598.4|6585.7|6588.9|6575.8|3
1652069700000|2022-05-09 04:15:00|6594.9|6578.9|6580.1|6568.1|6596.4|6584.4|6579.6|6565.1|11
1652070000000|2022-05-09 04:20:00|6581.9|6569.9|6585.6|6573.6|6590.8|6578.8|6575.9|6563.6|20
1652070300000|2022-05-09 04:25:00|6585.1|6573.1|6577.4|6565.4|6585.4|6573.1|6576.4|6564.4|14
1652077800000|2022-05-09 06:30:00|6567.3|6551.3|6551.7|6535.7|6574.5|6554.5|6539.7|6525.2|20
1652078100000|2022-05-09 06:35:00|6548.7|6536.7|6583.9|6567.9|6590.2|6574.2|6547.4|6534.4|2
1652078400000|2022-05-09 06:40:00|6583.7|6567.7|6565.3|6549.3|6593.2|6581|6557.8|6541.8|18
1652078700000|2022-05-09 06:45:00|6565.1|6549.1|6558.3|6542.3|6570.8|6558|6556.6|6540.6|2
1652079000000|2022-05-09 06:50:00|6558.6|6542.6|6574.3|6562.3|6574.3|6562.3|6549.3|6534.3|32
1652079300000|2022-05-09 06:55:00|6573.5|6561.5|6565.7|6553.7|6574.6|6562|6560.6|6548.6|25
1652079600000|2022-05-09 07:00:00|6566|6554|6551.7|6539.7|6566|6554|6551.7|6539.2|9
1652079900000|2022-05-09 07:05:00|6551.5|6539.5|6564.5|6552.5|6566.7|6554.7|6545.7|6533.7|7
1652080200000|2022-05-09 07:10:00|6563.5|6551.5|6558.4|6542.4|6567.7|6552.3|6556.5|6541.9|4
1652080500000|2022-05-09 07:15:00|6558.9|6542.9|6561.6|6545.6|6570.4|6553.9|6558.7|6542.7|4
1652080800000|2022-05-09 07:20:00|6561.2|6545.2|6557.8|6541.8|6563.9|6547.4|6551.5|6536.1|7
1652081100000|2022-05-09 07:25:00|6557.6|6537.8|6556.8|6540.8|6560.6|6546.8|6547|6535|2
1652081400000|2022-05-09 07:30:00|6556.6|6540.6|6557.6|6545.6|6559.6|6546.6|6555.3|6539.3|1
1652081700000|2022-05-09 07:35:00|6557.3|6545.3|6614.6|6602.6|6615.4|6603.4|6555.3|6543.3|33
1652082000000|2022-05-09 07:40:00|6614.9|6602.9|6626.7|6610.7|6628.2|6616.2|6601.8|6587|52
1652082300000|2022-05-09 07:45:00|6625.2|6613.2|6598.8|6582.8|6626.7|6614.2|6584.1|6571.9|6
1652082600000|2022-05-09 07:50:00|6598.4|6582.4|6611.1|6595.1|6612.3|6598.3|6590.6|6574.6|0
1652082900000|2022-05-09 07:55:00|6611.3|6595.3|6612.9|6596.9|6617.7|6601.7|6602.5|6586.5|10
1652083200000|2022-05-09 08:00:00|6613.2|6597.2|6589|6577|6620.7|6608.7|6589|6577|35
1652083500000|2022-05-09 08:05:00|6588.7|6576.7|6593.1|6577.1|6593.1|6579.7|6585|6572.5|5
1652083800000|2022-05-09 08:10:00|6592.9|6576.9|6608.8|6588.8|6614.3|6596.6|6587.8|6574.3|1
1652084100000|2022-05-09 08:15:00|6609.5|6589.5|6619.8|6599.8|6630.9|6618.9|6609.5|6589.5|8
1652084400000|2022-05-09 08:20:00|6617.9|6601.9|6625.5|6605.5|6629.3|6611.3|6616.5|6598.8|0
1652084700000|2022-05-09 08:25:00|6625.7|6605.7|6613.5|6593.5|6627.5|6607.5|6607.5|6590|0
1652085000000|2022-05-09 08:30:00|6610.7|6594.7|6601.7|6585.7|6618.2|6602.7|6593.6|6581.6|0
1652085300000|2022-05-09 08:35:00|6602|6586|6586.3|6574.3|6603.2|6589.2|6584.3|6572.3|13
1652085600000|2022-05-09 08:40:00|6585.8|6573.8|6582.5|6566.5|6591.8|6578.3|6569.2|6556.4|11
1652085900000|2022-05-09 08:45:00|6585.3|6565.3|6593.9|6577.9|6595.1|6580.9|6583.8|6565.3|4
1652086200000|2022-05-09 08:50:00|6596.8|6576.8|6615.1|6595.1|6624.2|6607.4|6596.8|6576.8|0
1652086500000|2022-05-09 08:55:00|6615.8|6599.8|6611.5|6599.5|6626.6|6614.6|6608.1|6594.9|10
1652086800000|2022-05-09 09:00:00|6614.3|6598.3|6604.6|6592.6|6617|6600.3|6600.4|6581.7|2
1652087100000|2022-05-09 09:05:00|6605.1|6593.1|6596.8|6576.8|6608.5|6596.5|6595|6575|10
1652087400000|2022-05-09 09:10:00|6597|6577|6598.5|6582.5|6602.4|6590.4|6594.5|6574.5|5
1652087700000|2022-05-09 09:15:00|6598.2|6582.2|6598.9|6586.9|6599.4|6587.4|6590.9|6577.6|0
1652088000000|2022-05-09 09:20:00|6598.7|6586.7|6582.6|6566.6|6599.6|6587.6|6573.1|6558.9|12
1652088300000|2022-05-09 09:25:00|6582.4|6566.4|6577.6|6565.6|6582.6|6569.4|6567.8|6554.6|12
1652088600000|2022-05-09 09:30:00|6577.4|6565.4|6554.1|6538.1|6584.4|6571.3|6544|6532|70
1652088900000|2022-05-09 09:35:00|6552.3|6540.3|6554.9|6542.9|6558.5|6546.5|6548.3|6535.8|9
1652089200000|2022-05-09 09:40:00|6555.2|6543.2|6571.3|6559.3|6576.7|6560.7|6552.1|6540.1|25
1652089500000|2022-05-09 09:45:00|6570.8|6558.8|6568.2|6552.2|6582|6570|6564.5|6551|28
1652089800000|2022-05-09 09:50:00|6569|6553|6553.2|6541.2|6570.7|6558.7|6550.6|6538.6|13
1652090100000|2022-05-09 09:55:00|6553.5|6541.5|6573.5|6557.5|6574.9|6562.6|6550.6|6538.6|47
1652149800000|2022-05-10 02:30:00|6497.3|6485.3|6476|6464|6507|6495|6470.4|6458.4|64
1652150100000|2022-05-10 02:35:00|6475.7|6463.7|6505.5|6493.5|6508|6496|6475.7|6463.7|51
1652150400000|2022-05-10 02:40:00|6505.3|6493.3|6481.3|6469.3|6514.3|6500.8|6480.5|6468.5|56
1652150700000|2022-05-10 02:45:00|6481.6|6469.6|6499.2|6483.2|6501.3|6485.3|6465.8|6450.4|36
1652151000000|2022-05-10 02:50:00|6499.8|6483.8|6492.6|6476.6|6503.4|6491.4|6490.6|6473.9|3
1652151300000|2022-05-10 02:55:00|6492.4|6476.4|6498.9|6482.9|6501.8|6489.8|6481.8|6468.6|12
1652151600000|2022-05-10 03:00:00|6497.4|6485.4|6491.2|6479.2|6498.9|6485.4|6483.5|6469.5|0
1652151900000|2022-05-10 03:05:00|6493.4|6477.4|6495.7|6479.7|6500|6485.8|6490.5|6476|3
1652152200000|2022-05-10 03:10:00|6495.5|6479.5|6485.7|6473.7|6498.1|6482.1|6479.7|6466.2|1
1652152500000|2022-05-10 03:15:00|6487.9|6471.9|6479.1|6467.1|6489.5|6475.7|6476.2|6464.2|9
1652152800000|2022-05-10 03:20:00|6478.9|6466.9|6457|6445|6493|6474.7|6455|6443|6
1652153100000|2022-05-10 03:25:00|6456.8|6444.8|6436.9|6424.9|6457.5|6445.5|6412.1|6400.1|44
1652153400000|2022-05-10 03:30:00|6436.4|6424.4|6453.8|6441.8|6459.1|6446.6|6428.9|6414.6|39
1652153700000|2022-05-10 03:35:00|6454|6442|6424.6|6412.6|6454.8|6442.8|6422.1|6407.8|32
1652154000000|2022-05-10 03:40:00|6424.9|6412.9|6410.4|6398.4|6427.4|6415.4|6410.4|6397.8|17
1652154300000|2022-05-10 03:45:00|6410.1|6398.1|6427.2|6415.2|6429.5|6417.5|6408.9|6396.9|8
1652154600000|2022-05-10 03:50:00|6427.4|6415.4|6431.7|6415.7|6439|6427|6426|6412.8|12
1652154900000|2022-05-10 03:55:00|6431.5|6415.5|6433|6417|6436.5|6424.5|6420.5|6408|1
1652155200000|2022-05-10 04:00:00|6432.7|6416.7|6436|6424|6438|6426|6429.1|6413.6|16
1652155500000|2022-05-10 04:05:00|6435.7|6423.7|6432.9|6420.9|6437.5|6424.6|6426.1|6414.1|15
1652155800000|2022-05-10 04:10:00|6432.7|6420.7|6445.1|6433.1|6448.1|6435.7|6428|6416|27
1652156100000|2022-05-10 04:15:00|6444.8|6432.8|6444.8|6432.8|6449|6434.5|6437.7|6425.7|37
1652156400000|2022-05-10 04:20:00|6445|6433|6443|6431|6446.8|6434.8|6439|6427|20
1652156700000|2022-05-10 04:25:00|6443.3|6431.3|6447.3|6435.3|6453|6441|6437.4|6425.4|69
1652164200000|2022-05-10 06:30:00|6489.8|6473.8|6463.2|6451.2|6494.5|6481.7|6455.1|6441.6|39
1652164500000|2022-05-10 06:35:00|6463|6451|6446.7|6434.7|6468.5|6456.5|6441.8|6428.5|45
1652164800000|2022-05-10 06:40:00|6447.2|6435.2|6477.4|6465.4|6482.8|6470.8|6440.6|6428|25
1652165100000|2022-05-10 06:45:00|6475.5|6463.5|6571|6555|6600.7|6585.6|6472.3|6456.5|51
1652165400000|2022-05-10 06:50:00|6563.8|6551.8|6578.8|6566.8|6582.1|6567.4|6532.1|6517.1|23
1652165700000|2022-05-10 06:55:00|6580.2|6568.2|6538.9|6518.9|6582.9|6569.4|6531.1|6513.6|43
1652166000000|2022-05-10 07:00:00|6538.8|6518.8|6500.1|6484.1|6550.7|6530.7|6499.6|6483.1|3
1652166300000|2022-05-10 07:05:00|6499.6|6483.6|6517.7|6501.7|6525.2|6510.7|6493|6475.1|8
1652166600000|2022-05-10 07:10:00|6517.9|6501.9|6538.7|6526.7|6540.8|6528.8|6508.3|6495.2|1
1652166900000|2022-05-10 07:15:00|6539|6527|6544.1|6532.1|6544.1|6532.1|6522.8|6508.8|13
1652167200000|2022-05-10 07:20:00|6543.4|6531.4|6540.6|6528.6|6553.1|6541.1|6530.3|6518.3|4
1652167500000|2022-05-10 07:25:00|6540.4|6528.4|6548.9|6532.9|6550.5|6536.5|6537.6|6525.6|17
1652167800000|2022-05-10 07:30:00|6547.4|6535.4|6524.9|6512.9|6548.9|6535.4|6521.9|6508.4|5
1652168100000|2022-05-10 07:35:00|6526.7|6510.7|6507|6495|6527.8|6513.6|6503.5|6489.5|4
1652168400000|2022-05-10 07:40:00|6506.5|6494.5|6507.7|6491.7|6513|6499.2|6498.3|6486.3|5
1652168700000|2022-05-10 07:45:00|6507.9|6491.9|6515.6|6503.6|6525.5|6513.5|6507.9|6491.9|19
1652169000000|2022-05-10 07:50:00|6515.1|6503.1|6517.8|6505.8|6532.3|6517.6|6511.3|6497.8|0
1652169300000|2022-05-10 07:55:00|6518|6506|6525.2|6513.2|6529.9|6517.9|6510.3|6496.9|6
1652169600000|2022-05-10 08:00:00|6528.2|6512.2|6533.9|6521.9|6539.7|6527.7|6528.2|6512.2|9
1652169900000|2022-05-10 08:05:00|6533.4|6521.4|6538.2|6526.2|6541|6529|6532.1|6520.1|6
1652170200000|2022-05-10 08:10:00|6537.7|6525.7|6532.9|6516.9|6544.5|6531.7|6529.5|6515.9|6
1652170500000|2022-05-10 08:15:00|6531.2|6519.2|6527.1|6511.1|6539.1|6524.1|6518.1|6504.6|1
1652170800000|2022-05-10 08:20:00|6526.9|6510.9|6528.9|6516.9|6532.6|6517.4|6512.6|6499.3|1
1652171100000|2022-05-10 08:25:00|6529.1|6517.1|6542|6530|6543.9|6531.6|6524.3|6512.3|15
1652171400000|2022-05-10 08:30:00|6542.5|6530.5|6546.3|6530.3|6550.2|6538.2|6540.3|6527.1|19
1652171700000|2022-05-10 08:35:00|6546.8|6530.8|6534.1|6522.1|6548.1|6536.1|6532.8|6520.8|4
1652172000000|2022-05-10 08:40:00|6534.6|6522.6|6547.3|6535.3|6548.8|6536.8|6533.9|6521.9|25
1652172300000|2022-05-10 08:45:00|6546.8|6534.8|6544|6532|6549.8|6537.8|6540.3|6528.3|25
1652172600000|2022-05-10 08:50:00|6544.2|6532.2|6564.6|6552.6|6565.3|6553.3|6543|6531|45
1652172900000|2022-05-10 08:55:00|6565.1|6553.1|6558.5|6546.5|6567.7|6555.7|6557.6|6545.6|2
1652173200000|2022-05-10 09:00:00|6557.9|6545.9|6559.7|6547.7|6559.7|6547.7|6552.8|6540.8|52
1652173500000|2022-05-10 09:05:00|6559.8|6547.8|6550.4|6538.4|6560.3|6548.3|6546.1|6532.6|12
1652173800000|2022-05-10 09:10:00|6550.6|6538.6|6514.2|6502.2|6553.6|6539.7|6514.2|6502.2|7
1652174100000|2022-05-10 09:15:00|6514.7|6502.7|6534.2|6522.2|6535.7|6523.7|6514.7|6502.7|7
1652174400000|2022-05-10 09:20:00|6530.2|6518.2|6532.4|6520.4|6542.4|6530.4|6529.2|6517.1|11
1652174700000|2022-05-10 09:25:00|6532.2|6520.2|6531.4|6519.4|6535.9|6523.9|6524.9|6512.9|1
1652175000000|2022-05-10 09:30:00|6531.2|6519.2|6519.9|6507.9|6535.4|6523.4|6515.4|6503.4|0
1652175300000|2022-05-10 09:35:00|6519.4|6507.4|6473.5|6461.5|6520.8|6508.8|6470.7|6458.7|54
1652175600000|2022-05-10 09:40:00|6473.3|6461.3|6496.9|6484.9|6496.9|6484.9|6472.3|6460.3|15
1652175900000|2022-05-10 09:45:00|6497.5|6485.5|6489.7|6477.7|6498|6486|6485.1|6473.1|28
1652176200000|2022-05-10 09:50:00|6489.2|6477.2|6457.4|6445.4|6494.6|6482.6|6455.1|6442.2|54
1652176500000|2022-05-10 09:55:00|6459.9|6443.9|6451.7|6435.7|6465.1|6453.1|6445.6|6431.8|81
1652236200000|2022-05-11 02:30:00|6560|6548|6556.7|6540.7|6565.6|6552.2|6535.2|6517.7|12
1652236500000|2022-05-11 02:35:00|6556.2|6540.2|6510|6498|6556.2|6540.2|6507.5|6495.5|47
1652236800000|2022-05-11 02:40:00|6510.4|6498.4|6525.1|6513.1|6529.2|6517.2|6501.6|6489.6|105
1652237100000|2022-05-11 02:45:00|6525.6|6513.6|6501.7|6489.7|6526.4|6514.4|6494.2|6482.1|18
1652237400000|2022-05-11 02:50:00|6502|6490|6517.4|6505.4|6520.8|6508.1|6500.2|6488.2|18
1652237700000|2022-05-11 02:55:00|6517.9|6505.9|6536.5|6524.5|6538.4|6526.4|6509.4|6496.9|20
1652238000000|2022-05-11 03:00:00|6536.9|6524.9|6513.8|6501.8|6538.4|6526.4|6509.9|6497.9|21
1652238300000|2022-05-11 03:05:00|6514|6502|6515.8|6503.8|6524.3|6512.3|6511.4|6496.9|83
1652238600000|2022-05-11 03:10:00|6515.6|6503.6|6521.9|6509.9|6524.4|6512.4|6512|6500|64
1652238900000|2022-05-11 03:15:00|6522.2|6510.2|6519.9|6507.9|6523.4|6511.2|6511.2|6499.2|45
1652239200000|2022-05-11 03:20:00|6520.4|6508.4|6544.3|6532.3|6544.3|6532.3|6512.8|6500.8|28
1652239500000|2022-05-11 03:25:00|6544.6|6532.6|6545.6|6533.6|6553.2|6541.2|6538.3|6525.4|6
1652239800000|2022-05-11 03:30:00|6545.9|6533.9|6538.9|6526.9|6546.1|6534.1|6532.9|6520.9|35
1652240100000|2022-05-11 03:35:00|6538.4|6526.4|6534.9|6522.9|6541.8|6529.8|6534.6|6522.6|1
1652240400000|2022-05-11 03:40:00|6535.4|6523.4|6542.3|6530.3|6548|6536|6526.8|6514.8|26
1652240700000|2022-05-11 03:45:00|6542.8|6530.8|6539.7|6527.7|6544.3|6532.3|6533.4|6521.4|28
1652241000000|2022-05-11 03:50:00|6539.2|6527.2|6540.7|6528.7|6542.2|6530.2|6536.2|6524.2|0
1652241300000|2022-05-11 03:55:00|6540.2|6528.2|6547.6|6535.6|6549.6|6537.6|6539.7|6527.7|8
1652241600000|2022-05-11 04:00:00|6547.3|6535.3|6543.9|6531.9|6547.8|6535.8|6543.1|6531.1|15
1652241900000|2022-05-11 04:05:00|6543.6|6531.6|6544.6|6532.6|6545.1|6533.1|6540.9|6528.9|25
1652242200000|2022-05-11 04:10:00|6544.3|6532.3|6554.4|6542.4|6557.5|6545.5|6543.3|6531.3|41
1652242500000|2022-05-11 04:15:00|6554.6|6542.6|6550.6|6538.6|6554.9|6542.9|6549.4|6537.4|25
1652242800000|2022-05-11 04:20:00|6550.4|6538.4|6555.5|6543.5|6556.8|6544.8|6549.9|6537.9|2
1652243100000|2022-05-11 04:25:00|6556|6544|6557.8|6545.8|6558.1|6546.1|6554|6542|46
1652250600000|2022-05-11 06:30:00|6536.9|6524.9|6534.4|6522.4|6546|6533.9|6530.9|6518.9|180
1652250900000|2022-05-11 06:35:00|6534.6|6522.6|6534.5|6522.5|6535.8|6523.8|6526.2|6514.2|92
1652251200000|2022-05-11 06:40:00|6534.2|6522.2|6549.8|6537.8|6550|6538|6534.2|6522.2|65
1652251500000|2022-05-11 06:45:00|6549.5|6537.5|6567|6555|6577.7|6565.7|6549.5|6537.5|84
1652251800000|2022-05-11 06:50:00|6567.3|6555.3|6554.1|6542.1|6567.6|6555.6|6552.1|6540.1|170
1652252100000|2022-05-11 06:55:00|6558.1|6546.1|6563.9|6551.9|6563.9|6551.9|6549.9|6537.9|139
1652252400000|2022-05-11 07:00:00|6563.8|6551.8|6559.7|6547.7|6564.1|6552.1|6554.4|6542.4|32
1652252700000|2022-05-11 07:05:00|6559.5|6547.5|6555.9|6543.9|6561|6549|6555.5|6543.5|38
1652253000000|2022-05-11 07:10:00|6556.3|6544.3|6559.7|6547.7|6561.9|6549.9|6555|6543|32
1652253300000|2022-05-11 07:15:00|6560.6|6548.6|6564.6|6552.6|6564.6|6552.6|6558.8|6546.8|35
1652253600000|2022-05-11 07:20:00|6564.3|6552.3|6561.6|6549.6|6569.1|6557.1|6560.4|6548|37
1652253900000|2022-05-11 07:25:00|6561.1|6549.1|6566.4|6554.4|6567.4|6555.4|6559.6|6547.6|43
1652254200000|2022-05-11 07:30:00|6565.9|6553.9|6567.4|6555.4|6569.6|6557.6|6561.8|6549.8|61
1652254500000|2022-05-11 07:35:00|6567.2|6555.2|6573.8|6561.8|6578.7|6566.7|6564.4|6552.4|64
1652254800000|2022-05-11 07:40:00|6574.4|6562.4|6570.2|6558.2|6574.4|6562.4|6565.5|6553.3|32
1652255100000|2022-05-11 07:45:00|6570.4|6558.4|6576.8|6564.8|6577.7|6565.4|6570.2|6558.2|32
1652255400000|2022-05-11 07:50:00|6577.1|6565.1|6601.1|6589.1|6608.9|6596.9|6573.2|6561.2|86
1652255700000|2022-05-11 07:55:00|6601.3|6589.3|6620.9|6608.9|6622|6610|6601|6589|60
1652256000000|2022-05-11 08:00:00|6621.5|6609.5|6618.2|6606.2|6622.8|6610.8|6616.2|6604.2|53
1652256300000|2022-05-11 08:05:00|6618.4|6606.4|6657.7|6645.7|6670.4|6658.4|6607.3|6595.3|119
1652256600000|2022-05-11 08:10:00|6657.9|6645.9|6664.1|6652.1|6680.4|6668.4|6644.8|6631.1|104
1652256900000|2022-05-11 08:15:00|6667.4|6651.4|6706|6694|6710.1|6698.1|6660.8|6648.8|107
1652257200000|2022-05-11 08:20:00|6706.5|6694.5|6709|6693|6716.6|6704.6|6696.8|6684.8|60
1652257500000|2022-05-11 08:25:00|6709.5|6693.5|6713.2|6701.2|6713.3|6701.3|6701.7|6687.2|29
1652257800000|2022-05-11 08:30:00|6713.8|6701.8|6689.5|6677.5|6717.1|6704.1|6688|6674.4|54
1652258100000|2022-05-11 08:35:00|6689.2|6677.2|6691.7|6679.7|6693.7|6681.7|6682.1|6669.1|62
1652258400000|2022-05-11 08:40:00|6692.2|6680.2|6691.3|6679.3|6694|6682|6685|6671.3|28
1652258700000|2022-05-11 08:45:00|6691.1|6679.1|6680.2|6668.2|6693.2|6681.2|6664.2|6652.2|41
1652259000000|2022-05-11 08:50:00|6682.4|6666.4|6680.4|6668.4|6692.1|6680.1|6675.2|6662.6|36
1652259300000|2022-05-11 08:55:00|6679.9|6667.9|6669|6657|6687.4|6674.6|6663.7|6651.7|51
1652259600000|2022-05-11 09:00:00|6668.8|6656.8|6672.1|6660.1|6677.7|6665.4|6665.5|6652.9|37
1652259900000|2022-05-11 09:05:00|6673|6661|6688.8|6676.8|6689.3|6677.3|6673|6661|38
1652260200000|2022-05-11 09:10:00|6689|6677|6684.8|6672.8|6689|6677|6681.6|6668.6|31
1652260500000|2022-05-11 09:15:00|6685.4|6673.4|6677|6665|6687|6675|6669.4|6657.4|51
1652260800000|2022-05-11 09:20:00|6676.8|6664.8|6682.4|6670.4|6683.2|6671.2|6672.6|6659.5|31
1652261100000|2022-05-11 09:25:00|6681.8|6669.8|6673.9|6661.9|6684.5|6672.5|6671.5|6659.5|30
1652261400000|2022-05-11 09:30:00|6672.5|6660.5|6668.8|6656.8|6677.7|6665.7|6667.8|6655.8|29
1652261700000|2022-05-11 09:35:00|6668.3|6656.3|6667.2|6655.2|6675.8|6663.8|6667.2|6655.2|70
1652262000000|2022-05-11 09:40:00|6667.4|6655.4|6673.8|6661.8|6681.4|6668.5|6662.2|6650.2|28
1652262300000|2022-05-11 09:45:00|6672.8|6660.8|6676.6|6660.6|6677.3|6662.6|6662.6|6649.6|46
1652262600000|2022-05-11 09:50:00|6677.3|6661.3|6675.3|6663.3|6678.2|6663.7|6671|6657.2|33
1652262900000|2022-05-11 09:55:00|6674.8|6662.8|6606.1|6586.1|6676.5|6664.5|6599.4|6583.4|114
1652322600000|2022-05-12 02:30:00|6635.5|6615.5|6604.4|6592.4|6642.4|6626.2|6602.1|6589.2|90
1652322900000|2022-05-12 02:35:00|6605|6593|6612.8|6600.8|6621|6609|6579.8|6567.8|74
1652323200000|2022-05-12 02:40:00|6612.6|6600.6|6546.5|6534.5|6614.3|6602.3|6534.1|6522.1|49
1652323500000|2022-05-12 02:45:00|6546.3|6534.3|6548.9|6532.9|6552.8|6540.5|6536.3|6523.6|19
1652323800000|2022-05-12 02:50:00|6548.7|6532.7|6567.3|6555.3|6567.7|6555.7|6540.3|6524.9|10
1652324100000|2022-05-12 02:55:00|6567.6|6555.6|6534.6|6522.6|6572.4|6560.4|6533.1|6521.1|37
1652324400000|2022-05-12 03:00:00|6534.3|6522.3|6543.5|6531.5|6548|6534.5|6533.1|6521.1|29
1652324700000|2022-05-12 03:05:00|6543.3|6531.3|6555.3|6543.3|6571|6558.6|6542.8|6530.8|7
1652325000000|2022-05-12 03:10:00|6554.4|6542.4|6568.1|6556.1|6581.5|6569.5|6552|6540|8
1652325300000|2022-05-12 03:15:00|6568.3|6556.3|6581|6569|6586.5|6574.2|6563.9|6550.9|1
1652325600000|2022-05-12 03:20:00|6581.4|6569.4|6580.8|6568.8|6607.3|6595.3|6580.7|6566.8|34
1652325900000|2022-05-12 03:25:00|6581.6|6569.6|6560.9|6548.9|6582.6|6570.6|6552.9|6540.9|51
1652326200000|2022-05-12 03:30:00|6560.7|6548.7|6540.6|6528.6|6560.9|6548.9|6537.8|6525.8|22
1652326500000|2022-05-12 03:35:00|6540|6528|6551.3|6539.3|6559.9|6547.8|6540|6528|9
1652326800000|2022-05-12 03:40:00|6551|6539|6505|6493|6551|6539|6503.5|6491.5|59
1652327100000|2022-05-12 03:45:00|6505.2|6493.2|6515.6|6503.6|6536.8|6524.8|6504.3|6492.3|10
1652327400000|2022-05-12 03:50:00|6515.3|6503.3|6521.6|6509.6|6525.6|6512.1|6511.2|6499.2|14
1652327700000|2022-05-12 03:55:00|6521.4|6509.4|6519.2|6507.2|6525.6|6511.4|6516.2|6504.2|12
1652328000000|2022-05-12 04:00:00|6517.3|6505.3|6514.1|6502.1|6524.1|6512.1|6513.5|6501.5|27
1652328300000|2022-05-12 04:05:00|6513.9|6501.9|6521.5|6509.5|6526.1|6514.1|6513.1|6501.1|20
1652328600000|2022-05-12 04:10:00|6522.1|6510.1|6523.1|6511.1|6532.8|6520.8|6521.6|6509.6|23
1652328900000|2022-05-12 04:15:00|6522.8|6510.8|6536.2|6520.2|6540.9|6526.4|6512.9|6500.9|3
1652329200000|2022-05-12 04:20:00|6535.6|6519.6|6544.6|6532.6|6549.3|6536.2|6535.6|6519.6|1
1652329500000|2022-05-12 04:25:00|6544.2|6532.2|6549.8|6537.8|6556|6544|6533.4|6519.4|38
1652337000000|2022-05-12 06:30:00|6511.1|6495.1|6493.5|6481.5|6515.6|6498.1|6484.6|6471.9|39
1652337300000|2022-05-12 06:35:00|6493.3|6481.3|6497.5|6485.5|6500.5|6488.2|6471|6459|43
1652337600000|2022-05-12 06:40:00|6497.2|6485.2|6504.2|6492.2|6513.3|6501.3|6494.6|6482.6|74
1652337900000|2022-05-12 06:45:00|6503.9|6491.9|6494.9|6482.9|6503.9|6491.9|6487.1|6475.1|44
1652338200000|2022-05-12 06:50:00|6493.9|6481.9|6503.2|6487.2|6507.4|6495.1|6492|6480|23
1652338500000|2022-05-12 06:55:00|6503.5|6487.5|6510.4|6498.4|6511.7|6499.7|6496.8|6484.8|8
1652338800000|2022-05-12 07:00:00|6509.4|6497.4|6526.7|6514.7|6533.1|6521.1|6508.9|6496.9|37
1652339100000|2022-05-12 07:05:00|6526.5|6514.5|6509.5|6497.5|6528.5|6514.7|6501.4|6489.4|11
1652339400000|2022-05-12 07:10:00|6509|6497|6454.9|6442.9|6509.8|6497.8|6447.4|6435|14
1652339700000|2022-05-12 07:15:00|6454.7|6442.7|6448.3|6436.3|6460.7|6446.1|6430.3|6418.3|9
1652340000000|2022-05-12 07:20:00|6448.6|6436.6|6469.5|6457.5|6474|6462|6447|6435|11
1652340300000|2022-05-12 07:25:00|6469.7|6457.7|6480.8|6468.8|6486.6|6473.3|6459|6447|9
1652340600000|2022-05-12 07:30:00|6481.1|6469.1|6422.5|6402.5|6483.3|6469.1|6400|6388|55
1652340900000|2022-05-12 07:35:00|6422.3|6402.3|6446.2|6434.2|6449.2|6437.2|6408.8|6394|29
1652341200000|2022-05-12 07:40:00|6446|6434|6450.3|6438.3|6453.5|6439.8|6441|6429|29
1652341500000|2022-05-12 07:45:00|6449.9|6437.9|6456.2|6440.2|6464.4|6450.9|6444.1|6432.1|70
1652341800000|2022-05-12 07:50:00|6456.4|6440.4|6455.6|6443.6|6458.4|6446.4|6451.3|6439.3|11
1652342100000|2022-05-12 07:55:00|6455.4|6443.4|6446.9|6434.9|6455.4|6443.4|6446.4|6434.4|25
1652342400000|2022-05-12 08:00:00|6447.3|6435.3|6420.8|6408.8|6451.4|6438.9|6418.8|6406.8|62
1652342700000|2022-05-12 08:05:00|6421.5|6409.5|6432.3|6420.3|6434.6|6422.6|6416.4|6404.4|112
1652343000000|2022-05-12 08:10:00|6432.7|6420.7|6427.9|6415.9|6434.5|6422.5|6425.3|6413.3|25
1652343300000|2022-05-12 08:15:00|6427.4|6415.4|6447.8|6431.8|6448.8|6434.8|6423.6|6411.6|21
1652343600000|2022-05-12 08:20:00|6448.3|6432.3|6469.6|6457.6|6475.6|6463.6|6445.8|6432.3|49
1652343900000|2022-05-12 08:25:00|6469.8|6457.8|6452.2|6440.2|6471.1|6459.1|6445.5|6433.5|72
1652344200000|2022-05-12 08:30:00|6451.7|6439.7|6456.5|6444.5|6465|6453|6444.5|6432.5|1
1652344500000|2022-05-12 08:35:00|6456.3|6444.3|6444.7|6432.7|6456.4|6444.3|6442.4|6430.4|13
1652344800000|2022-05-12 08:40:00|6444.2|6432.2|6447.1|6435.1|6462.6|6450.6|6442.5|6430.5|41
1652345100000|2022-05-12 08:45:00|6446.6|6434.6|6477.7|6465.7|6479.4|6467.4|6444.3|6432.3|26
1652345400000|2022-05-12 08:50:00|6477.4|6465.4|6488|6476|6503.9|6491.9|6476.9|6464.9|103
1652345700000|2022-05-12 08:55:00|6487.7|6475.7|6506.1|6494.1|6508.7|6496.7|6486|6474|84
1652346000000|2022-05-12 09:00:00|6505.1|6493.1|6480.4|6468.4|6506.1|6494.1|6466.7|6454.7|94
1652346300000|2022-05-12 09:05:00|6480.2|6468.2|6475.2|6463.2|6483.4|6471.4|6473.8|6461.8|12
1652346600000|2022-05-12 09:10:00|6475.5|6463.5|6495.6|6483.6|6497.6|6485.6|6464.3|6452.3|48
1652346900000|2022-05-12 09:15:00|6495.8|6483.8|6478.8|6466.8|6498.6|6486.6|6478.1|6466.1|31
1652347200000|2022-05-12 09:20:00|6478.2|6466.2|6460.9|6448.9|6479.8|6467.8|6458.4|6446.4|17
1652347500000|2022-05-12 09:25:00|6460.7|6448.7|6473.9|6461.9|6476.9|6464.9|6458.4|6446.4|22
1652347800000|2022-05-12 09:30:00|6472.3|6460.3|6487|6475|6489.7|6477|6471.3|6459.3|30
1652348100000|2022-05-12 09:35:00|6487.4|6475.4|6489.4|6477.4|6505.2|6491.5|6484.8|6472.8|16
1652348400000|2022-05-12 09:40:00|6489.9|6477.9|6504.8|6488.8|6506.5|6493.6|6487.5|6474.2|18
1652348700000|2022-05-12 09:45:00|6502.6|6490.6|6511.5|6499.5|6513.1|6500|6502.6|6490.6|4
1652349000000|2022-05-12 09:50:00|6511.8|6499.8|6509.6|6497.6|6520.4|6507.1|6507.2|6495.2|58
1652349300000|2022-05-12 09:55:00|6507.6|6495.6|6479.8|6463.8|6508.4|6496|6470.3|6456.3|89
1652409000000|2022-05-13 02:30:00|6600.2|6584.2|6570.5|6554.5|6602.4|6588.3|6552.4|6534|22
1652409300000|2022-05-13 02:35:00|6570.2|6554.2|6555.6|6539.6|6579.2|6562.2|6542.1|6528.6|9
1652409600000|2022-05-13 02:40:00|6555.8|6539.8|6547.6|6535.6|6562.6|6548|6545.2|6529.2|29
1652409900000|2022-05-13 02:45:00|6548.7|6536.7|6540.9|6528.9|6554.9|6541.6|6529.7|6516|17
1652410200000|2022-05-13 02:50:00|6540.6|6528.6|6545|6533|6558|6546|6538.4|6525.7|19
1652410500000|2022-05-13 02:55:00|6545.5|6533.5|6539|6527|6550|6538|6531.8|6519.8|3
1652410800000|2022-05-13 03:00:00|6538.1|6526.1|6548.9|6536.9|6550.6|6538.6|6536|6524|6
1652411100000|2022-05-13 03:05:00|6548.8|6536.8|6559.9|6547.9|6567.2|6555.2|6547.9|6535.9|23
1652411400000|2022-05-13 03:10:00|6562.4|6546.4|6561|6549|6564.7|6551.2|6554.2|6542.2|33
1652411700000|2022-05-13 03:15:00|6561.5|6549.5|6576.2|6564.2|6583.1|6571.1|6561.5|6549.5|10
1652412000000|2022-05-13 03:20:00|6576.4|6564.4|6580.1|6568.1|6581.7|6568.7|6568.5|6555.4|16
1652412300000|2022-05-13 03:25:00|6580.4|6568.4|6579.3|6567.3|6593.9|6581.9|6575.7|6563.7|8
1652412600000|2022-05-13 03:30:00|6579.5|6567.5|6567.5|6555.5|6584.5|6572.5|6563.2|6551.2|38
1652412900000|2022-05-13 03:35:00|6567.8|6555.8|6569.5|6557.5|6576.3|6564.3|6567.8|6555.8|3
1652413200000|2022-05-13 03:40:00|6569.4|6557.4|6580.2|6568.2|6583.7|6571.7|6569.4|6557.4|2
1652413500000|2022-05-13 03:45:00|6580.4|6568.4|6579.2|6567.2|6580.4|6568.4|6577.7|6565.7|2
1652413800000|2022-05-13 03:50:00|6578.4|6566.4|6575.7|6563.7|6581|6569|6572.9|6560.9|7
1652414100000|2022-05-13 03:55:00|6574.7|6562.7|6570|6558|6582.5|6570.5|6569.5|6557.5|7
1652414400000|2022-05-13 04:00:00|6569.8|6557.8|6558.7|6546.7|6575.1|6563.1|6556.3|6544.3|60
1652414700000|2022-05-13 04:05:00|6558.2|6546.2|6568.2|6556.2|6569.7|6556.9|6558.2|6545.4|3
1652415000000|2022-05-13 04:10:00|6568.4|6556.4|6560.5|6548.5|6569.2|6557.2|6551.9|6539.9|7
1652415300000|2022-05-13 04:15:00|6558.6|6546.6|6559.5|6547.5|6561.6|6549.6|6555.6|6542.7|1
1652415600000|2022-05-13 04:20:00|6559.2|6547.2|6566.1|6554.1|6572.7|6560.7|6556.7|6544.7|13
1652415900000|2022-05-13 04:25:00|6566.5|6554.5|6571.3|6555.3|6573.3|6560.3|6564.6|6552.6|2
1652423400000|2022-05-13 06:30:00|6572.3|6556.3|6559.9|6547.9|6573.4|6558.8|6558.3|6545.8|0
1652423700000|2022-05-13 06:35:00|6559.6|6547.6|6548.4|6536.4|6559.6|6547.6|6535.4|6523.4|3
1652424000000|2022-05-13 06:40:00|6549.2|6537.2|6578.5|6566.5|6580|6566.5|6548.4|6536.4|1
1652424300000|2022-05-13 06:45:00|6579.3|6567.3|6569.6|6557.6|6580.5|6567.5|6568.8|6556.8|36
1652424600000|2022-05-13 06:50:00|6570.1|6558.1|6563.4|6551.4|6570.1|6558.1|6557.8|6545.8|23
1652424900000|2022-05-13 06:55:00|6562.6|6550.6|6548.9|6536.9|6564.7|6552.7|6547.1|6534.9|15
1652425200000|2022-05-13 07:00:00|6549.1|6537.1|6548|6536|6554.5|6542.5|6537.5|6525.5|4
1652425500000|2022-05-13 07:05:00|6547.8|6535.8|6526.5|6514.5|6547.8|6535.8|6504.6|6490.3|11
1652425800000|2022-05-13 07:10:00|6527|6515|6541.6|6529.6|6544.2|6532.2|6526.3|6512.4|43
1652426100000|2022-05-13 07:15:00|6541.8|6529.8|6553.6|6541.6|6558.7|6545.7|6536.1|6523.4|45
1652426400000|2022-05-13 07:20:00|6553.7|6541.7|6525.9|6509.9|6555.1|6542.1|6523.9|6509.5|0
1652426700000|2022-05-13 07:25:00|6525.5|6509.5|6525.7|6513.7|6531|6519|6508.3|6495.3|0
1652427000000|2022-05-13 07:30:00|6526|6514|6517.5|6505.5|6530.5|6518.5|6509.1|6496.3|1
1652427300000|2022-05-13 07:35:00|6514.3|6502.3|6529|6517|6533.6|6521.6|6514|6502|19
1652427600000|2022-05-13 07:40:00|6528.6|6516.6|6523.7|6511.7|6530|6518|6515.3|6503.3|2
1652427900000|2022-05-13 07:45:00|6524.2|6512.2|6513.9|6501.9|6534.6|6522.6|6511.2|6499.2|4
1652428200000|2022-05-13 07:50:00|6514.4|6502.4|6517.8|6505.8|6519.8|6507.5|6512.2|6500.2|0
1652428500000|2022-05-13 07:55:00|6518|6506|6526.3|6514.3|6533.7|6521.7|6518|6506|6
1652428800000|2022-05-13 08:00:00|6525.8|6513.8|6512.4|6500.4|6526.3|6514.3|6510.2|6498.2|14
1652429100000|2022-05-13 08:05:00|6512.6|6500.6|6497.4|6485.4|6515.5|6503.5|6492.1|6480.1|47
1652429400000|2022-05-13 08:10:00|6496.9|6484.9|6485.8|6473.8|6499.2|6487.2|6483|6471|30
1652429700000|2022-05-13 08:15:00|6485.6|6473.6|6487.4|6475.4|6488.8|6476.8|6483.6|6471.6|18
1652430000000|2022-05-13 08:20:00|6486.7|6474.7|6482.4|6470.4|6488.5|6476.5|6481.5|6469.5|46
1652430300000|2022-05-13 08:25:00|6481.7|6469.7|6474.8|6462.8|6483|6471|6464.2|6452.2|27
1652430600000|2022-05-13 08:30:00|6474|6462|6466.7|6454.7|6475.5|6463.5|6453.1|6441.1|23
1652430900000|2022-05-13 08:35:00|6466.3|6454.3|6477.1|6461.1|6477.4|6464.5|6466.3|6454.3|7
1652431200000|2022-05-13 08:40:00|6474.9|6462.9|6486.6|6474.6|6489.1|6477.1|6468.9|6456.9|2
1652431500000|2022-05-13 08:45:00|6488.9|6476.9|6485.2|6473.2|6501.2|6489.2|6477.2|6465.2|20
1652431800000|2022-05-13 08:50:00|6485|6473|6475.5|6463.5|6486.5|6474.5|6472.8|6460.8|8
1652432100000|2022-05-13 08:55:00|6475.3|6463.3|6491.9|6479.9|6491.9|6479.9|6474.5|6462.5|14
1652432400000|2022-05-13 09:00:00|6491.3|6479.3|6499.5|6487.5|6500|6488|6487.1|6475.1|40
1652432700000|2022-05-13 09:05:00|6499.2|6487.2|6494.5|6482.5|6514.2|6502|6492.5|6480.5|36
1652433000000|2022-05-13 09:10:00|6495|6483|6493.5|6481.5|6500|6488|6492|6480|13
1652433300000|2022-05-13 09:15:00|6493.8|6481.8|6487.4|6475.4|6495|6483|6486.3|6474.3|11
1652433600000|2022-05-13 09:20:00|6487.9|6475.9|6491.1|6479.1|6491.6|6479.6|6487.9|6475.9|13
1652433900000|2022-05-13 09:25:00|6490.7|6478.7|6486.4|6474.4|6491.2|6479.2|6481.9|6469.9|18
1652434200000|2022-05-13 09:30:00|6486.3|6474.3|6476.2|6464.2|6486.8|6474.8|6475.8|6463.8|74
1652434500000|2022-05-13 09:35:00|6476.5|6464.5|6475.1|6463.1|6477.3|6465.3|6471.5|6459.5|27
1652434800000|2022-05-13 09:40:00|6471.6|6459.6|6473.8|6461.8|6473.8|6461.8|6467.6|6455.6|59
1652435100000|2022-05-13 09:45:00|6473.4|6461.4|6495.5|6483.5|6496.5|6484.5|6472.6|6459|57
1652435400000|2022-05-13 09:50:00|6495.8|6483.8|6501.9|6489.9|6506.7|6494.7|6489.1|6477.1|77
1652435700000|2022-05-13 09:55:00|6501.5|6489.5|6479.2|6463.2|6504.2|6492.2|6471.6|6459.6|143
1652754600000|2022-05-17 02:30:00|6463.3|6451.3|6501.2|6485.2|6521.8|6507.9|6449.8|6430.8|60
1652754900000|2022-05-17 02:35:00|6501.6|6485.6|6498.5|6482.5|6502.9|6490.1|6479.9|6467.9|34
1652755200000|2022-05-17 02:40:00|6498.4|6482.4|6450.8|6438.8|6502.5|6487.6|6450.8|6438.8|29
1652755500000|2022-05-17 02:45:00|6450.3|6438.3|6401.5|6389.5|6459.2|6447.2|6391.7|6379.7|17
1652755800000|2022-05-17 02:50:00|6401.4|6389.4|6319.8|6307.8|6415.8|6403.8|6313.7|6301|60
1652756100000|2022-05-17 02:55:00|6322.8|6306.8|6359.1|6347.1|6359.1|6347.1|6309.5|6294|50
1652756400000|2022-05-17 03:00:00|6359.5|6347.5|6370.1|6358.1|6382.7|6368|6346.4|6334.4|47
1652756700000|2022-05-17 03:05:00|6370.2|6358.2|6375.4|6363.4|6386.7|6373.1|6370.2|6358.2|8
1652757000000|2022-05-17 03:10:00|6375.9|6363.9|6377.4|6365.4|6389.8|6376.9|6374.9|6362|12
1652757300000|2022-05-17 03:15:00|6377.3|6365.3|6352.8|6340.8|6377.3|6365.3|6338.4|6326.4|34
1652757600000|2022-05-17 03:20:00|6352.7|6340.7|6347.7|6331.7|6358.7|6344.8|6336.4|6323.3|6
1652757900000|2022-05-17 03:25:00|6345.8|6333.8|6342.8|6330.8|6357.7|6344.2|6335.3|6323.3|10
1652758200000|2022-05-17 03:30:00|6342.9|6330.9|6336.8|6324.8|6348.8|6335.1|6334.2|6322.2|3
1652758500000|2022-05-17 03:35:00|6336.4|6324.4|6346|6334|6350|6338|6335.9|6323.9|4
1652758800000|2022-05-17 03:40:00|6345.5|6333.5|6336.5|6324.5|6346.5|6334.5|6333.2|6321.2|1
1652759100000|2022-05-17 03:45:00|6336.8|6324.8|6338.2|6326.2|6341.4|6329.4|6333.2|6320.8|13
1652759400000|2022-05-17 03:50:00|6337.8|6325.8|6339.1|6327.1|6341.8|6329.8|6337.3|6322.8|1
1652759700000|2022-05-17 03:55:00|6338.6|6326.6|6339.7|6327.7|6339.7|6327.7|6334|6322|5
1652760000000|2022-05-17 04:00:00|6340.8|6328.8|6329.8|6317.8|6341.3|6329.3|6320.7|6308.7|8
1652760300000|2022-05-17 04:05:00|6329.7|6317.7|6347.6|6331.6|6348.1|6336.1|6328.7|6316.7|8
1652760600000|2022-05-17 04:10:00|6348|6332|6341.6|6329.6|6350.4|6338.4|6340.5|6328.5|0
1652760900000|2022-05-17 04:15:00|6341.1|6329.1|6345|6333|6347.2|6333.3|6337.1|6323.7|0
1652761200000|2022-05-17 04:20:00|6345.5|6333.5|6340.8|6328.8|6346.1|6333.5|6338.2|6326.2|0
1652761500000|2022-05-17 04:25:00|6340.5|6328.5|6347.9|6331.9|6348.9|6336.9|6339.3|6322.4|5
1652769000000|2022-05-17 06:30:00|6359.1|6343.1|6377.6|6361.6|6377.8|6364.1|6346.9|6332|14
1652769300000|2022-05-17 06:35:00|6377.8|6361.8|6387.1|6371.1|6392.7|6379|6371|6354.9|12
1652769600000|2022-05-17 06:40:00|6386.9|6370.9|6371.5|6359.5|6388.5|6374.3|6371.5|6357.6|2
1652769900000|2022-05-17 06:45:00|6371.1|6359.1|6372.1|6360.1|6385.8|6370|6369.1|6354|2
1652770200000|2022-05-17 06:50:00|6372.5|6360.5|6366.2|6354.2|6373.2|6361.2|6364.7|6352.7|72
1652770500000|2022-05-17 06:55:00|6365.5|6353.5|6372.4|6356.4|6373.9|6361.9|6365.5|6353.5|1
1652770800000|2022-05-17 07:00:00|6368.9|6356.9|6342.9|6330.9|6368.9|6356.9|6338.5|6323.8|9
1652771100000|2022-05-17 07:05:00|6338.9|6326.9|6338.4|6326.4|6343.8|6331.8|6332.4|6319.2|2
1652771400000|2022-05-17 07:10:00|6338.9|6326.9|6350.8|6338.8|6351.5|6339.5|6338.5|6324.7|0
1652771700000|2022-05-17 07:15:00|6350.3|6338.3|6338.9|6326.9|6350.3|6338.3|6338.3|6326.3|23
1652772000000|2022-05-17 07:20:00|6339.5|6327.5|6340.6|6328.6|6343.6|6331.6|6339.5|6327.5|5
1652772300000|2022-05-17 07:25:00|6342.6|6330.6|6343.7|6327.7|6351.9|6337.9|6341.8|6326.9|23
1652772600000|2022-05-17 07:30:00|6343.3|6327.3|6361.6|6349.6|6364.6|6352.6|6343.1|6327.3|13
1652772900000|2022-05-17 07:35:00|6360.8|6348.8|6385.4|6369.4|6385.8|6371.9|6358.9|6346.9|20
1652773200000|2022-05-17 07:40:00|6384.2|6372.2|6411|6399|6412.7|6400|6381.5|6368.6|36
1652773500000|2022-05-17 07:45:00|6412|6400|6426.2|6414.2|6445.5|6433.5|6405.1|6393.1|74
1652773800000|2022-05-17 07:50:00|6425.7|6413.7|6424.2|6412.2|6425.7|6413.7|6411.9|6399.4|15
1652774100000|2022-05-17 07:55:00|6425.8|6409.8|6411|6399|6425.8|6412.2|6408|6396|9
1652774400000|2022-05-17 08:00:00|6410.8|6398.8|6399.4|6387.4|6411.5|6399.5|6399.4|6387.4|28
1652774700000|2022-05-17 08:05:00|6399.3|6387.3|6394.5|6382.5|6413.4|6401.4|6388.5|6375.4|16
1652775000000|2022-05-17 08:10:00|6394.4|6382.4|6385.5|6373.5|6394.4|6382.4|6382.7|6370.7|5
1652775300000|2022-05-17 08:15:00|6385.4|6373.4|6377.1|6365.1|6385.5|6373.5|6364.9|6352.9|5
1652775600000|2022-05-17 08:20:00|6377.2|6365.2|6392.6|6380.6|6394.8|6382.8|6376.1|6364.1|18
1652775900000|2022-05-17 08:25:00|6393.4|6381.4|6381.6|6369.6|6399.5|6387.5|6372.7|6359.7|0
1652776200000|2022-05-17 08:30:00|6381.5|6369.5|6399.1|6387.1|6402.3|6390.3|6378.9|6364|5
1652776500000|2022-05-17 08:35:00|6399.5|6387.5|6424.9|6412.9|6426.5|6414.5|6399.5|6387.5|8
1652776800000|2022-05-17 08:40:00|6424.1|6412.1|6429.1|6417.1|6433.1|6421.1|6421.8|6409.8|19
1652777100000|2022-05-17 08:45:00|6429.6|6417.6|6430.1|6418.1|6431.4|6419.4|6423.5|6411.5|1
1652777400000|2022-05-17 08:50:00|6430|6418|6439.5|6427.5|6447|6435|6429.1|6417.1|10
1652777700000|2022-05-17 08:55:00|6439|6427|6448.5|6436.5|6448.5|6436.5|6435.5|6423.5|16
1652778000000|2022-05-17 09:00:00|6448.2|6436.2|6459.3|6447.3|6469.2|6455.8|6442.7|6430.7|11
1652778300000|2022-05-17 09:05:00|6458.9|6446.9|6471.8|6459.8|6471.8|6459.8|6447.7|6434.6|20
1652778600000|2022-05-17 09:10:00|6471.7|6459.7|6470.4|6458.4|6471.8|6459.8|6464.9|6452.2|14
1652778900000|2022-05-17 09:15:00|6470.1|6458.1|6453.1|6437.1|6471.1|6458.3|6444.9|6428.9|4
1652779200000|2022-05-17 09:20:00|6453.5|6437.5|6435.5|6419.5|6454.5|6440|6430.3|6418|8
1652779500000|2022-05-17 09:25:00|6435.3|6419.3|6433.4|6421.4|6435.5|6422.8|6430.3|6416.8|2
1652779800000|2022-05-17 09:30:00|6433.1|6421.1|6435.9|6423.9|6436.5|6424.5|6420.6|6408.6|21
1652780100000|2022-05-17 09:35:00|6435.5|6423.5|6446.8|6434.8|6451|6438.1|6434.5|6420.9|4
1652780400000|2022-05-17 09:40:00|6446.7|6434.7|6446.1|6434.1|6451|6437.3|6440.4|6428.4|19
1652780700000|2022-05-17 09:45:00|6446.2|6434.2|6444.8|6432.8|6451.2|6439.2|6442.6|6430.6|19
1652781000000|2022-05-17 09:50:00|6444.4|6432.4|6426.1|6414.1|6445.3|6433.3|6425.1|6413.1|25
1652781300000|2022-05-17 09:55:00|6426.5|6414.5|6416.8|6396.8|6432.8|6419.3|6410.3|6394.3|69
1652841000000|2022-05-18 02:30:00|6405.2|6393.2|6447.9|6435.9|6451|6438.1|6393|6377|24
1652841300000|2022-05-18 02:35:00|6447.8|6435.8|6417.4|6401.4|6447.8|6435.8|6415.1|6401.4|15
1652841600000|2022-05-18 02:40:00|6415.9|6403.9|6470.1|6458.1|6471.5|6459.5|6415.9|6401.9|65
1652841900000|2022-05-18 02:45:00|6470.6|6458.6|6452.5|6440.5|6479.2|6467.2|6452.5|6440.5|10
1652842200000|2022-05-18 02:50:00|6450.7|6438.7|6449.1|6437.1|6459.1|6447.1|6449.1|6437.1|31
1652842500000|2022-05-18 02:55:00|6449.7|6437.7|6431.1|6419.1|6449.7|6437.7|6428.2|6416.2|5
1652842800000|2022-05-18 03:00:00|6431.2|6419.2|6434.1|6422.1|6441.3|6429.3|6430|6418|8
1652843100000|2022-05-18 03:05:00|6434|6422|6433.5|6421.5|6435.3|6423.1|6417.7|6405.7|3
1652843400000|2022-05-18 03:10:00|6434.3|6422.3|6439.2|6427.2|6443.6|6430.7|6433.6|6419.6|2
1652843700000|2022-05-18 03:15:00|6443|6427|6453|6437|6453.9|6437.9|6437.6|6424.2|1
1652844000000|2022-05-18 03:20:00|6450.4|6438.4|6445.1|6429.1|6450.6|6438.6|6436.9|6423.3|2
1652844300000|2022-05-18 03:25:00|6442.6|6430.6|6427.5|6415.5|6447.9|6432|6427.4|6414.5|0
1652844600000|2022-05-18 03:30:00|6428|6416|6417.5|6401.5|6428.9|6416|6402.9|6389.5|4
1652844900000|2022-05-18 03:35:00|6417.9|6401.9|6416.6|6400.6|6424.9|6410.7|6414|6398|2
1652845200000|2022-05-18 03:40:00|6416.7|6400.7|6410.5|6394.5|6418.6|6403.9|6405.2|6389.2|0
1652845500000|2022-05-18 03:45:00|6410.7|6394.7|6414.5|6398.5|6419.4|6403.4|6408.1|6390|0
1652845800000|2022-05-18 03:50:00|6415|6399|6426.8|6410.8|6429.3|6413.3|6415|6399|0
1652846100000|2022-05-18 03:55:00|6426.7|6410.7|6425.1|6409.1|6437.3|6423.3|6422.6|6408.6|0
1652846400000|2022-05-18 04:00:00|6422.9|6410.9|6424.6|6412.6|6427.5|6412.9|6417|6401.7|3
1652846700000|2022-05-18 04:05:00|6424.1|6412.1|6436.6|6424.6|6441.2|6429.2|6424|6412|3
1652847000000|2022-05-18 04:10:00|6434.5|6422.5|6437.1|6425.1|6440.2|6428.2|6434.1|6419.2|0
1652847300000|2022-05-18 04:15:00|6437.9|6425.9|6429.1|6417.1|6438.4|6426.4|6427.9|6415.9|11
1652847600000|2022-05-18 04:20:00|6428.7|6416.7|6428.7|6416.7|6431.9|6419.9|6425|6410.1|7
1652847900000|2022-05-18 04:25:00|6429.1|6417.1|6437|6421|6440.4|6424|6429.1|6417.1|24
1652855400000|2022-05-18 06:30:00|6439.3|6423.3|6444.5|6428.5|6450.4|6435.5|6434.5|6420|13
1652855700000|2022-05-18 06:35:00|6444.1|6428.1|6443.9|6431.9|6449.8|6435.1|6438.1|6424.2|2
1652856000000|2022-05-18 06:40:00|6443.3|6431.3|6446|6430|6453.1|6441.1|6442.9|6429.2|1
1652856300000|2022-05-18 06:45:00|6445.6|6429.6|6440.4|6428.4|6445.6|6429.6|6439|6424.4|0
1652856600000|2022-05-18 06:50:00|6439.6|6427.6|6427.4|6415.4|6441.5|6427.6|6426.8|6414.8|11
1652856900000|2022-05-18 06:55:00|6427.8|6415.8|6438.8|6426.8|6444.9|6430.4|6427.8|6415.8|4
1652857200000|2022-05-18 07:00:00|6437|6425|6414.5|6402.5|6437|6425|6413|6401|6
1652857500000|2022-05-18 07:05:00|6416.2|6404.2|6424.1|6412.1|6426.6|6412.1|6413.6|6401.6|9
1652857800000|2022-05-18 07:10:00|6424.9|6412.9|6425.6|6413.6|6429|6417|6424.1|6412.1|0
1652858100000|2022-05-18 07:15:00|6425.5|6413.5|6426.2|6414.2|6431.1|6417.3|6425.5|6412.8|1
1652858400000|2022-05-18 07:20:00|6425.8|6413.8|6429.7|6417.7|6429.7|6417.7|6425.3|6413.3|1
1652858700000|2022-05-18 07:25:00|6429.6|6417.6|6433.7|6421.7|6438.6|6426.1|6429.3|6417.3|2
1652859000000|2022-05-18 07:30:00|6433.8|6421.8|6450.5|6438.5|6451.8|6439.8|6433.2|6419.8|3
1652859300000|2022-05-18 07:35:00|6449.2|6437.2|6447.9|6435.9|6458.7|6446.7|6443.5|6430.4|53
1652859600000|2022-05-18 07:40:00|6447.5|6435.5|6450.8|6430.8|6455|6439|6446.4|6427.8|2
1652859900000|2022-05-18 07:45:00|6450.9|6430.9|6449.1|6433.1|6452.4|6435.7|6446.8|6430.8|0
1652860200000|2022-05-18 07:50:00|6448.3|6432.3|6448|6436|6449.8|6437.8|6446.4|6430.4|5
1652860500000|2022-05-18 07:55:00|6448.4|6436.4|6453.1|6441.1|6459.7|6446.3|6447.6|6433.5|5
1652860800000|2022-05-18 08:00:00|6453.3|6441.3|6458.6|6442.6|6460.4|6447.7|6453.3|6441|0
1652861100000|2022-05-18 08:05:00|6456.5|6444.5|6454.2|6438.2|6457.9|6444.5|6447.2|6433.2|0
1652861400000|2022-05-18 08:10:00|6454.3|6438.3|6451.2|6439.2|6459.2|6444.9|6451.2|6438.3|10
1652861700000|2022-05-18 08:15:00|6452.7|6440.7|6454.9|6442.9|6458.9|6446.9|6450.8|6438.8|4
1652862000000|2022-05-18 08:20:00|6454.4|6442.4|6451.2|6439.2|6456.9|6444.9|6451.2|6439.2|1
1652862300000|2022-05-18 08:25:00|6448.3|6436.3|6439.4|6427.4|6450.3|6438.3|6435.5|6423.5|9
1652862600000|2022-05-18 08:30:00|6439.5|6427.5|6460.2|6444.2|6462.2|6449.1|6439.5|6427.5|57
1652862900000|2022-05-18 08:35:00|6460.7|6444.7|6450.3|6438.3|6461.3|6447.3|6449.5|6435.8|1
1652863200000|2022-05-18 08:40:00|6450.7|6438.7|6442.5|6430.5|6457.1|6444.6|6442.5|6429.8|10
1652863500000|2022-05-18 08:45:00|6443.4|6431.4|6438.9|6426.9|6446.9|6434.9|6430.3|6418.3|19
1652863800000|2022-05-18 08:50:00|6438.8|6426.8|6449.5|6437.5|6452.1|6439.1|6434.6|6422.6|3
1652864100000|2022-05-18 08:55:00|6449|6437|6444.9|6432.9|6457|6443.9|6443.5|6431.5|7
1652864400000|2022-05-18 09:00:00|6444.8|6432.8|6445.4|6429.4|6448.8|6436.8|6440|6428|16
1652864700000|2022-05-18 09:05:00|6443.3|6431.3|6441.5|6429.5|6445.3|6433.3|6434.8|6422.8|7
1652865000000|2022-05-18 09:10:00|6441.4|6429.4|6447.8|6435.8|6447.9|6435.9|6435.5|6423.5|32
1652865300000|2022-05-18 09:15:00|6447|6435|6445.5|6429.5|6448.7|6436.7|6441.8|6429.1|1
1652865600000|2022-05-18 09:20:00|6444.7|6432.7|6466.3|6454.3|6467.7|6455.7|6444.7|6431|37
1652865900000|2022-05-18 09:25:00|6465.9|6453.9|6463.7|6451.7|6473.1|6461.1|6461.2|6445.2|38
1652866200000|2022-05-18 09:30:00|6465.6|6449.6|6457.8|6445.8|6472|6460|6457.8|6445.8|12
1652866500000|2022-05-18 09:35:00|6457.9|6445.9|6463.2|6451.2|6466|6454|6456.1|6443.2|23
1652866800000|2022-05-18 09:40:00|6463.6|6451.6|6461|6449|6464.1|6452.1|6457.6|6445.6|11
1652867100000|2022-05-18 09:45:00|6461.4|6449.4|6467.5|6455.5|6468.5|6456.5|6458.5|6445.3|19
1652867400000|2022-05-18 09:50:00|6467.6|6455.6|6457.1|6445.1|6471.8|6459.8|6455.1|6443.1|29
1652867700000|2022-05-18 09:55:00|6456.6|6444.6|6438|6426|6456.6|6444.6|6430.8|6418.5|47
1652927400000|2022-05-19 02:30:00|6399.9|6379.9|6380.7|6364.7|6413.1|6399.7|6373.1|6360.1|4
1652927700000|2022-05-19 02:35:00|6380.3|6364.3|6364|6352|6381.2|6366.9|6357.9|6345.9|7
1652928000000|2022-05-19 02:40:00|6364.6|6348.6|6358.3|6342.3|6365.7|6351.7|6348.2|6336.2|27
1652928300000|2022-05-19 02:45:00|6358.7|6342.7|6352.1|6340.1|6376.6|6364.6|6351.9|6339.9|25
1652928600000|2022-05-19 02:50:00|6352.5|6340.5|6313.8|6301.8|6352.5|6340.5|6310.3|6298.3|59
1652928900000|2022-05-19 02:55:00|6314.3|6302.3|6340.7|6328.7|6344.4|6331.1|6310.3|6298.3|15
1652929200000|2022-05-19 03:00:00|6339.4|6327.4|6343.2|6331.2|6357.9|6339.7|6334.2|6322.2|34
1652929500000|2022-05-19 03:05:00|6343.7|6331.7|6344.9|6332.9|6353.8|6338.3|6339.3|6327.3|7
1652929800000|2022-05-19 03:10:00|6345|6333|6349.4|6337.4|6355.2|6343.2|6342.6|6330.1|15
1652930100000|2022-05-19 03:15:00|6349.5|6337.5|6347.3|6331.3|6355|6340.5|6341.3|6329.3|40
1652930400000|2022-05-19 03:20:00|6344.8|6332.8|6354.3|6342.3|6356.2|6344.2|6344.3|6332.3|2
1652930700000|2022-05-19 03:25:00|6355.3|6339.3|6373.6|6357.6|6375.9|6361.6|6352.7|6336.7|11
1652931000000|2022-05-19 03:30:00|6373.7|6357.7|6370.2|6354.2|6375|6359|6363.1|6347.1|0
1652931300000|2022-05-19 03:35:00|6370.7|6354.7|6369.1|6353.1|6374.5|6358.5|6368.2|6352.7|0
1652931600000|2022-05-19 03:40:00|6370.5|6354.5|6372.6|6360.6|6376.6|6364.6|6366.5|6353.2|1
1652931900000|2022-05-19 03:45:00|6373.4|6361.4|6369.7|6357.7|6377.6|6365.6|6369.7|6355.8|7
1652932200000|2022-05-19 03:50:00|6369.3|6357.3|6370.7|6358.7|6373.7|6359.3|6358.4|6346.4|83
1652932500000|2022-05-19 03:55:00|6371.2|6359.2|6369.9|6357.9|6371.6|6359.6|6366.8|6354|21
1652932800000|2022-05-19 04:00:00|6370.3|6358.3|6362.5|6350.5|6370.8|6358.8|6361.6|6348.5|5
1652933100000|2022-05-19 04:05:00|6361.6|6349.6|6367.3|6355.3|6369.2|6357.2|6361.6|6349.6|19
1652933400000|2022-05-19 04:10:00|6367.7|6355.7|6370.1|6358.1|6374.7|6361.5|6367.7|6355.7|5
1652933700000|2022-05-19 04:15:00|6369.7|6357.7|6370.3|6358.3|6373.6|6359.1|6369.2|6356.8|50
1652934000000|2022-05-19 04:20:00|6370.2|6358.2|6377.5|6365.5|6388.6|6376.1|6370.2|6358.2|14
1652934300000|2022-05-19 04:25:00|6379.6|6367.6|6374|6362|6381.5|6369.5|6368.3|6356.3|6
1652941800000|2022-05-19 06:30:00|6372.6|6356.6|6358.4|6342.4|6380.5|6368|6351.3|6338.1|6
1652942100000|2022-05-19 06:35:00|6358.9|6342.9|6384.4|6368.4|6385.8|6372.3|6358.9|6342.9|2
1652942400000|2022-05-19 06:40:00|6382.2|6370.2|6377.4|6361.4|6385.8|6372|6375.3|6358.5|17
1652942700000|2022-05-19 06:45:00|6377|6361|6407.7|6391.7|6412.2|6397.6|6370|6356|11
1652943000000|2022-05-19 06:50:00|6409.3|6393.3|6393.6|6381.6|6416.6|6398.6|6384.2|6370.2|28
1652943300000|2022-05-19 06:55:00|6392.8|6380.8|6396.5|6380.5|6401.8|6388|6387.6|6371.6|1
1652943600000|2022-05-19 07:00:00|6397.4|6381.4|6384.9|6372.9|6398.2|6384.4|6384.9|6372.4|5
1652943900000|2022-05-19 07:05:00|6384.6|6372.6|6380.3|6368.3|6386.6|6372.7|6365.1|6353.1|16
1652944200000|2022-05-19 07:10:00|6380.8|6368.8|6345.1|6333.1|6381.1|6369.1|6344.8|6330.9|4
1652944500000|2022-05-19 07:15:00|6346.2|6334.2|6346|6330|6353|6338.5|6336.6|6324.6|17
1652944800000|2022-05-19 07:20:00|6343.9|6331.9|6340.4|6324.4|6346.9|6332|6333.5|6321|2
1652945100000|2022-05-19 07:25:00|6340.3|6324.3|6324.5|6312.5|6340.4|6324.4|6322.2|6310.2|15
1652945400000|2022-05-19 07:30:00|6324.1|6312.1|6317.8|6305.8|6326|6314|6304.7|6290.3|34
1652945700000|2022-05-19 07:35:00|6317.7|6305.7|6312.4|6300.4|6320|6307.1|6307.1|6293.3|8
1652946000000|2022-05-19 07:40:00|6312.3|6300.3|6315.2|6303.2|6328|6314.4|6311.4|6299.4|7
1652946300000|2022-05-19 07:45:00|6315.1|6303.1|6318.4|6302.4|6320.6|6306.9|6313.1|6301.1|2
1652946600000|2022-05-19 07:50:00|6318.8|6302.8|6303.5|6287.5|6319.2|6305|6299.6|6287.5|15
1652946900000|2022-05-19 07:55:00|6302|6290|6323.8|6311.8|6326.2|6312.3|6300.1|6287.8|9
1652947200000|2022-05-19 08:00:00|6324.2|6312.2|6331.2|6315.2|6344.3|6328.3|6320|6306|2
1652947500000|2022-05-19 08:05:00|6330.8|6314.8|6334.3|6314.3|6339.8|6323.8|6325.8|6311.2|0
1652947800000|2022-05-19 08:10:00|6333.8|6313.8|6329.3|6313.3|6336.2|6320.2|6327.2|6311.2|0
1652948100000|2022-05-19 08:15:00|6329.2|6313.2|6319.3|6303.3|6329.2|6313.2|6316.1|6299|0
1652948400000|2022-05-19 08:20:00|6320.2|6304.2|6326.1|6310.1|6326.2|6310.2|6314.2|6300.3|1
1652948700000|2022-05-19 08:25:00|6326.2|6310.2|6334.1|6318.1|6335.5|6322.5|6326.2|6310.2|0
1652949000000|2022-05-19 08:30:00|6333.1|6317.1|6331.3|6319.3|6335.9|6322.4|6328.2|6314.7|0
1652949300000|2022-05-19 08:35:00|6330.8|6318.8|6323.8|6311.8|6330.8|6318.8|6322.5|6310.4|4
1652949600000|2022-05-19 08:40:00|6324|6312|6321.3|6309.3|6326.1|6314.1|6317.7|6305.7|44
1652949900000|2022-05-19 08:45:00|6321.8|6309.8|6318.5|6306.5|6328.7|6315.1|6318|6306|11
1652950200000|2022-05-19 08:50:00|6318|6306|6302.5|6290.5|6319.6|6307.6|6298.3|6286.3|23
1652950500000|2022-05-19 08:55:00|6303|6291|6302.1|6290.1|6306.7|6294.7|6292.6|6280.6|38
1652950800000|2022-05-19 09:00:00|6301.6|6289.6|6310.4|6298.4|6316|6304|6297.7|6285.7|15
1652951100000|2022-05-19 09:05:00|6310.9|6298.9|6318.1|6306.1|6319.1|6307.1|6308.7|6296.7|1
1652951400000|2022-05-19 09:10:00|6319.4|6307.4|6306.1|6294.1|6321|6309|6305.4|6293.4|7
1652951700000|2022-05-19 09:15:00|6306.2|6294.2|6307.4|6295.4|6308.8|6296.8|6306.1|6294.1|5
1652952000000|2022-05-19 09:20:00|6307|6295|6303.5|6291.5|6308.4|6296.4|6302.5|6290.5|4
1652952300000|2022-05-19 09:25:00|6303|6291|6319.9|6307.9|6321.3|6309.3|6303|6291|23
1652952600000|2022-05-19 09:30:00|6319.8|6307.8|6335.1|6323.1|6335.1|6323.1|6319|6305.7|52
1652952900000|2022-05-19 09:35:00|6333.9|6321.9|6339.1|6327.1|6346.5|6334.5|6333.2|6321.2|39
1652953200000|2022-05-19 09:40:00|6339.5|6327.5|6343.6|6331.6|6345.8|6333.8|6335|6323|6
1652953500000|2022-05-19 09:45:00|6343.9|6331.9|6359.8|6347.8|6362.7|6350.7|6343.5|6331.5|15
1652953800000|2022-05-19 09:50:00|6359.2|6347.2|6342.9|6330.9|6359.4|6347.4|6342.1|6330.1|39
1652954100000|2022-05-19 09:55:00|6355.7|6343.7|6364.8|6348.8|6377.5|6363.6|6349.9|6335.8|120
1653013800000|2022-05-20 02:30:00|6260.5|6240.5|6253.2|6233.2|6273.3|6253.3|6232.1|6212.1|2
1653014100000|2022-05-20 02:35:00|6253.5|6233.5|6278.1|6258.1|6287.6|6267.6|6242.4|6222.4|3
1653014400000|2022-05-20 02:40:00|6278.2|6258.2|6312.9|6292.9|6326.2|6306.2|6276.1|6256.1|2
1653014700000|2022-05-20 02:45:00|6302.5|6282.5|6327|6311|6333.1|6317.4|6302.5|6282.5|7
1653015000000|2022-05-20 02:50:00|6326.5|6310.5|6316.3|6304.3|6335.4|6320.1|6312.3|6296.5|44
1653015300000|2022-05-20 02:55:00|6318.8|6302.8|6316.6|6304.6|6319.3|6306.3|6306.8|6293.8|40
1653015600000|2022-05-20 03:00:00|6317|6305|6316|6300|6328.7|6316.7|6313.7|6295.8|22
1653015900000|2022-05-20 03:05:00|6316.6|6300.6|6299|6283|6317.5|6302.5|6296.7|6280|2
1653016200000|2022-05-20 03:10:00|6297.5|6285.5|6290.1|6278.1|6299|6285.5|6276.7|6264.7|25
1653016500000|2022-05-20 03:15:00|6292.3|6276.3|6374.3|6358.3|6374.9|6358.9|6290.2|6276.3|73
1653016800000|2022-05-20 03:20:00|6377|6361|6434.7|6414.7|6434.7|6414.7|6360.2|6341.7|0
1653017100000|2022-05-20 03:25:00|6432.6|6416.6|6444.8|6432.8|6460.1|6445.1|6415.6|6395.6|21
1653017400000|2022-05-20 03:30:00|6445.4|6429.4|6465.5|6453.5|6472.4|6460.3|6444|6429.4|26
1653017700000|2022-05-20 03:35:00|6465.6|6453.6|6468.7|6456.7|6478.8|6466.8|6460.9|6446.1|31
1653018000000|2022-05-20 03:40:00|6468.4|6456.4|6466.5|6454.5|6473.5|6461.5|6462.2|6450.2|36
1653018300000|2022-05-20 03:45:00|6466.6|6454.6|6498.8|6486.8|6499|6487|6466.5|6454.5|54
1653018600000|2022-05-20 03:50:00|6499.2|6487.2|6520.3|6508.3|6530.7|6518.7|6499.2|6487.2|95
1653018900000|2022-05-20 03:55:00|6521.1|6509.1|6558.1|6546.1|6565.9|6553.9|6495.5|6480.7|80
1653019200000|2022-05-20 04:00:00|6558.3|6546.3|6571.1|6559.1|6587.9|6575.9|6541.8|6529.6|42
1653019500000|2022-05-20 04:05:00|6577.1|6565.1|6598|6586|6600|6588|6568.4|6552.4|41
1653019800000|2022-05-20 04:10:00|6598.4|6586.4|6585|6565|6601.2|6588.7|6582.6|6565|77
1653020100000|2022-05-20 04:15:00|6583.1|6567.1|6583.6|6567.6|6590.4|6578.4|6571.5|6557.5|32
1653020400000|2022-05-20 04:20:00|6585.4|6569.4|6575.5|6555.5|6585.4|6571.4|6574.4|6554.9|8
1653020700000|2022-05-20 04:25:00|6575.1|6555.1|6581.6|6565.6|6582.1|6570.1|6571.8|6551.8|69
1653028200000|2022-05-20 06:30:00|6600|6588|6565.1|6545.1|6605.6|6588|6562.2|6544.6|23
1653028500000|2022-05-20 06:35:00|6560.3|6540.3|6543.8|6527.8|6563.8|6548.2|6517.6|6503.6|15
1653028800000|2022-05-20 06:40:00|6541.7|6529.7|6556.2|6540.2|6556.8|6543.7|6522.4|6502.4|2
1653029100000|2022-05-20 06:45:00|6554.7|6542.7|6565.2|6549.2|6575.6|6557.3|6549.9|6534.6|6
1653029400000|2022-05-20 06:50:00|6564.7|6548.7|6573|6553|6577.1|6557.7|6559.8|6544.5|2
1653029700000|2022-05-20 06:55:00|6570.6|6554.6|6561.6|6545.6|6578.7|6566.7|6557.7|6539.5|3
1653030000000|2022-05-20 07:00:00|6561.2|6545.2|6556.4|6536.4|6572.7|6559.3|6551.2|6532.2|0
1653030300000|2022-05-20 07:05:00|6556.9|6536.9|6547.6|6531.6|6559.2|6540.3|6545|6527|0
1653030600000|2022-05-20 07:10:00|6546.7|6530.7|6562.4|6546.4|6564.1|6551.2|6544.2|6527.9|22
1653030900000|2022-05-20 07:15:00|6562.8|6546.8|6585.6|6573.6|6589.5|6575.3|6558.4|6544.4|35
1653031200000|2022-05-20 07:20:00|6585.5|6573.5|6572.7|6560.7|6588.4|6576.3|6571.2|6559.1|40
1653031500000|2022-05-20 07:25:00|6573.2|6561.2|6568.9|6556.9|6574.8|6562.8|6567.8|6555.2|33
1653031800000|2022-05-20 07:30:00|6569|6557|6566.2|6554.2|6578.7|6566.7|6566.2|6554.2|24
1653032100000|2022-05-20 07:35:00|6566.3|6554.3|6562.8|6550.8|6571.9|6559.9|6561|6548.1|31
1653032400000|2022-05-20 07:40:00|6562.4|6550.4|6515.4|6495.4|6562.4|6550.4|6482.8|6463.6|38
1653032700000|2022-05-20 07:45:00|6515.3|6495.3|6514.5|6498.5|6524.3|6504.3|6509.3|6490.7|1
1653033000000|2022-05-20 07:50:00|6517.5|6497.5|6512|6492|6518.4|6501.1|6503.6|6486.1|22
1653033300000|2022-05-20 07:55:00|6512.9|6492.9|6505.3|6489.3|6513.4|6499.6|6502.9|6485.5|30
1653033600000|2022-05-20 08:00:00|6504.8|6488.8|6505.2|6489.2|6513.5|6497.5|6496.7|6481.1|5
1653033900000|2022-05-20 08:05:00|6504.2|6488.2|6507.3|6495.3|6513.2|6497.6|6503.5|6487.5|4
1653034200000|2022-05-20 08:10:00|6507.2|6495.2|6505.2|6485.2|6508.3|6495.5|6502.4|6485|25
1653034500000|2022-05-20 08:15:00|6505.7|6485.7|6491.3|6479.3|6506.1|6487.8|6490.8|6478.8|14
1653034800000|2022-05-20 08:20:00|6491.1|6479.1|6490.6|6478.6|6493.8|6481.8|6487.8|6475.8|5
1653035100000|2022-05-20 08:25:00|6490.9|6478.9|6460.9|6448.9|6493.9|6481.9|6460.9|6446.8|31
1653035400000|2022-05-20 08:30:00|6462.2|6450.2|6436.5|6424.5|6467.6|6452|6435.5|6423.5|19
1653035700000|2022-05-20 08:35:00|6436.7|6424.7|6395.7|6383.7|6436.7|6424.7|6395.7|6383.7|3
1653036000000|2022-05-20 08:40:00|6396.2|6384.2|6425.6|6405.6|6433.9|6413.9|6395.7|6383.7|1
1653036300000|2022-05-20 08:45:00|6425.1|6405.1|6439.2|6419.2|6441.2|6423|6419.3|6405.1|4
1653036600000|2022-05-20 08:50:00|6434.3|6418.3|6397.7|6377.7|6438.8|6420.2|6394.2|6374.2|39
1653036900000|2022-05-20 08:55:00|6397.3|6377.3|6389.1|6369.1|6397.9|6377.9|6374|6362|18
1653037200000|2022-05-20 09:00:00|6388.5|6368.5|6392|6372|6402.1|6382.1|6387.2|6367.2|0
1653037500000|2022-05-20 09:05:00|6391.5|6371.5|6375.6|6359.6|6391.5|6371.5|6363.5|6351.5|22
1653037800000|2022-05-20 09:10:00|6377.7|6357.7|6378.2|6358.2|6393.4|6373.4|6371.6|6351.6|7
1653038100000|2022-05-20 09:15:00|6377.3|6357.3|6409.3|6389.3|6410.8|6398.7|6376.5|6356.5|24
1653038400000|2022-05-20 09:20:00|6408.9|6388.9|6396.7|6380.7|6427.2|6409.1|6386.8|6370.8|1
1653038700000|2022-05-20 09:25:00|6396.2|6380.2|6384.1|6372.1|6396.2|6380.8|6380.3|6363.4|36
1653039000000|2022-05-20 09:30:00|6384.5|6372.5|6366.4|6354.4|6384.5|6372.5|6364.7|6351.7|15
1653039300000|2022-05-20 09:35:00|6367.2|6355.2|6361.3|6349.3|6369.4|6356.3|6359.6|6347.6|19
1653039600000|2022-05-20 09:40:00|6361.2|6349.2|6363.7|6351.7|6363.7|6351.7|6361.2|6349.2|4
1653039900000|2022-05-20 09:45:00|6366.7|6354.7|6386.1|6374.1|6386.3|6374.3|6365.7|6353.7|26
1653040200000|2022-05-20 09:50:00|6387|6375|6404.1|6392.1|6408.6|6395.1|6382.1|6370.1|102
1653040500000|2022-05-20 09:55:00|6405.6|6389.6|6403.6|6383.6|6408|6395.5|6393.4|6378.3|48
1653273000000|2022-05-23 02:30:00|6419.7|6399.7|6407.2|6387.2|6461.8|6441.8|6404.1|6384.1|0
1653273300000|2022-05-23 02:35:00|6406.7|6386.7|6420.5|6400.5|6422.5|6402.5|6387.6|6367.6|0
1653273600000|2022-05-23 02:40:00|6421|6401|6370.1|6350.1|6422.8|6402.8|6364.9|6344.9|0
1653273900000|2022-05-23 02:45:00|6370|6350|6377.7|6357.7|6384.3|6366.9|6367.7|6347.7|0
1653274200000|2022-05-23 02:50:00|6378.2|6358.2|6390.8|6374.8|6393.2|6375.8|6359.9|6345.3|0
1653274500000|2022-05-23 02:55:00|6391.7|6375.7|6414.6|6398.6|6417.6|6402.6|6391.4|6375.4|23
1653274800000|2022-05-23 03:00:00|6414.1|6398.1|6411.4|6399.4|6415|6403|6402.1|6390.1|21
1653275100000|2022-05-23 03:05:00|6412.9|6400.9|6425|6413|6427.5|6415.5|6411.4|6399.4|90
1653275400000|2022-05-23 03:10:00|6423.6|6411.6|6428.3|6416.3|6429.8|6417.8|6420.8|6408.8|10
1653275700000|2022-05-23 03:15:00|6428.4|6416.4|6434.4|6422.4|6438.6|6424.3|6426.5|6412.6|71
1653276000000|2022-05-23 03:20:00|6434|6422|6436|6424|6439.3|6427.3|6431.5|6411.9|36
1653276300000|2022-05-23 03:25:00|6435.5|6423.5|6438.3|6426.3|6438.9|6426.9|6432.6|6418.1|9
1653276600000|2022-05-23 03:30:00|6438.8|6426.8|6435.4|6419.4|6438.8|6426.8|6425.4|6412.9|0
1653276900000|2022-05-23 03:35:00|6434.9|6418.9|6430.3|6414.3|6435.8|6419.8|6429.3|6413.3|0
1653277200000|2022-05-23 03:40:00|6433.2|6417.2|6433.6|6421.6|6435.7|6422.6|6431.7|6414.8|0
1653277500000|2022-05-23 03:45:00|6434.1|6422.1|6438.6|6426.6|6441.5|6429.5|6434.1|6419.2|3
1653277800000|2022-05-23 03:50:00|6437.6|6425.6|6434.2|6418.2|6438.6|6425.6|6433.2|6416.2|0
1653278100000|2022-05-23 03:55:00|6433.7|6417.7|6430.2|6414.2|6436.7|6419.2|6427.2|6412.7|0
1653278400000|2022-05-23 04:00:00|6429.7|6413.7|6437.6|6425.6|6438|6425.6|6429.7|6413.2|0
1653278700000|2022-05-23 04:05:00|6435.7|6423.7|6435.2|6423.2|6437.2|6425.2|6430.7|6418.7|13
1653279000000|2022-05-23 04:10:00|6435.7|6423.7|6453.2|6441.2|6460.6|6448.6|6434.7|6422.7|25
1653279300000|2022-05-23 04:15:00|6452.7|6440.7|6449.2|6437.2|6454.5|6442.5|6447.7|6434.2|53
1653279600000|2022-05-23 04:20:00|6450.2|6438.2|6454.8|6442.8|6456.3|6444.3|6447.5|6435.5|18
1653279900000|2022-05-23 04:25:00|6454.3|6442.3|6454.7|6442.7|6456.7|6444.7|6447.3|6435.3|33
1653287400000|2022-05-23 06:30:00|6461.1|6441.1|6469.4|6457.4|6473.1|6461.1|6460|6441|52
1653287700000|2022-05-23 06:35:00|6468.9|6456.9|6451|6435|6470.3|6456.9|6444.1|6429|18
1653288000000|2022-05-23 06:40:00|6451.5|6435.5|6457.9|6445.9|6459.4|6447.4|6442.6|6425.6|12
1653288300000|2022-05-23 06:45:00|6457.4|6445.4|6456.3|6444.3|6457.9|6445.9|6453|6438|15
1653288600000|2022-05-23 06:50:00|6454.9|6442.9|6436.4|6420.4|6455.9|6443.4|6430|6414|0
1653288900000|2022-05-23 06:55:00|6435.5|6419.5|6442.4|6422.4|6451.9|6433.9|6435|6419|0
1653289200000|2022-05-23 07:00:00|6441.9|6421.9|6444.8|6428.8|6448.2|6435.3|6438.2|6420.4|5
1653289500000|2022-05-23 07:05:00|6444.4|6428.4|6458.1|6446.1|6460.1|6448.1|6441.1|6426.3|22
1653289800000|2022-05-23 07:10:00|6458.6|6446.6|6457.1|6445.1|6460.1|6448.1|6454.7|6440.6|0
1653290100000|2022-05-23 07:15:00|6457.6|6445.6|6449.8|6433.8|6457.6|6445.6|6447.3|6429.3|1
1653290400000|2022-05-23 07:20:00|6449.4|6433.4|6455.7|6439.7|6456.2|6442.2|6448.8|6432.3|0
1653290700000|2022-05-23 07:25:00|6453.7|6441.7|6453|6437|6456.6|6444.6|6450.9|6432.7|13
1653291000000|2022-05-23 07:30:00|6453.5|6437.5|6456.3|6444.3|6457.8|6445.8|6452.5|6434.5|0
1653291300000|2022-05-23 07:35:00|6455.8|6443.8|6457.3|6445.3|6458.3|6446.3|6455.8|6443.8|0
1653291600000|2022-05-23 07:40:00|6457.8|6445.8|6453.5|6441.5|6457.8|6445.8|6452.2|6438.2|11
1653291900000|2022-05-23 07:45:00|6454|6442|6467.4|6455.4|6470.3|6458.3|6452.9|6440.9|17
1653292200000|2022-05-23 07:50:00|6467.9|6455.9|6467.3|6455.3|6468.8|6456.4|6465.3|6450.9|0
1653292500000|2022-05-23 07:55:00|6467.4|6455.4|6453.3|6437.3|6469.7|6457.7|6452.8|6437.3|20
1653292800000|2022-05-23 08:00:00|6453.8|6437.8|6459.9|6443.9|6463.3|6449.3|6451.9|6436.3|11
1653293100000|2022-05-23 08:05:00|6458.4|6442.4|6439.6|6419.6|6459|6445|6418.7|6398.7|8
1653293400000|2022-05-23 08:10:00|6440|6420|6457.1|6441.1|6461.4|6445.4|6434.5|6414.5|0
1653293700000|2022-05-23 08:15:00|6458.1|6442.1|6463.4|6447.4|6466.3|6454.3|6454|6440|8
1653294000000|2022-05-23 08:20:00|6462.4|6446.4|6463.8|6451.8|6466.2|6454.2|6460|6441|2
1653294300000|2022-05-23 08:25:00|6465.8|6449.8|6482.4|6462.4|6484.8|6467.8|6462.9|6449.3|9
1653294600000|2022-05-23 08:30:00|6482.9|6462.9|6491.4|6471.4|6516.4|6500.2|6478.4|6458.9|18
1653294900000|2022-05-23 08:35:00|6491.5|6471.5|6490|6478|6492.4|6479|6479.7|6463.7|15
1653295200000|2022-05-23 08:40:00|6489.5|6477.5|6510.1|6490.1|6512.1|6494.7|6489.1|6477.1|11
1653295500000|2022-05-23 08:45:00|6509.1|6493.1|6520.6|6504.6|6524.2|6506.7|6509.1|6489.7|0
1653295800000|2022-05-23 08:50:00|6521.6|6505.6|6512.4|6500.4|6521.6|6506.7|6511.4|6492.1|6
1653296100000|2022-05-23 08:55:00|6512.3|6500.3|6518.9|6502.9|6522.4|6507.9|6510.8|6497.4|5
1653296400000|2022-05-23 09:00:00|6520.3|6504.3|6519.8|6507.8|6521.2|6507.8|6516.8|6501.4|3
1653296700000|2022-05-23 09:05:00|6520.3|6508.3|6519.3|6503.3|6523.7|6511.7|6516.9|6501.8|17
1653297000000|2022-05-23 09:10:00|6518.3|6502.3|6513.8|6493.8|6519.7|6505.3|6507.8|6487.8|0
1653297300000|2022-05-23 09:15:00|6513.9|6493.9|6532.1|6520.1|6533.1|6521.1|6493.8|6476.3|31
1653297600000|2022-05-23 09:20:00|6531.6|6519.6|6529.7|6517.7|6534.5|6522.5|6526.8|6514.8|27
1653297900000|2022-05-23 09:25:00|6528.7|6516.7|6521.2|6509.2|6529.8|6517.8|6518.8|6506.8|33
1653298200000|2022-05-23 09:30:00|6521.7|6509.7|6522.3|6502.3|6526.8|6512.1|6513.6|6495.2|7
1653298500000|2022-05-23 09:35:00|6522.2|6502.2|6530.6|6510.6|6531.5|6513|6518.8|6500.8|6
1653298800000|2022-05-23 09:40:00|6528.6|6512.6|6528.4|6516.4|6532.1|6517.6|6512.2|6494.7|13
1653299100000|2022-05-23 09:45:00|6528.3|6516.3|6524|6512|6530.5|6518|6518|6504|4
1653299400000|2022-05-23 09:50:00|6524.5|6512.5|6525.8|6513.8|6530.4|6514.8|6519.8|6506.9|7
1653299700000|2022-05-23 09:55:00|6524.3|6512.3|6525.9|6505.9|6530.8|6518.8|6514|6494|103
1653359400000|2022-05-24 02:30:00|6552.3|6536.3|6568.4|6556.4|6581.4|6569.4|6549.8|6535.3|3033
1653359700000|2022-05-24 02:35:00|6568.9|6556.9|6574.3|6562.3|6582.8|6570.8|6561.4|6548.4|50
1653360000000|2022-05-24 02:40:00|6573.8|6561.8|6578.2|6566.2|6580.7|6568.7|6572.3|6560.3|27
1653360300000|2022-05-24 02:45:00|6577.7|6565.7|6568.7|6556.7|6578.2|6566.2|6558.2|6546.2|64
1653360600000|2022-05-24 02:50:00|6569.2|6557.2|6595.1|6583.1|6595.5|6583.5|6569.2|6557.2|105
1653360900000|2022-05-24 02:55:00|6595|6583|6606.3|6594.3|6606.8|6594.8|6592.9|6580.9|111
1653361200000|2022-05-24 03:00:00|6605.8|6593.8|6604.4|6592.4|6617.4|6605.4|6594.9|6582.9|147
1653361500000|2022-05-24 03:05:00|6603.9|6591.9|6596.9|6584.9|6606.4|6594.4|6594.4|6582.4|64
1653361800000|2022-05-24 03:10:00|6597.4|6585.4|6601.3|6589.3|6605.8|6593.8|6591.9|6579.9|71
1653362100000|2022-05-24 03:15:00|6601.8|6589.8|6599.7|6587.7|6616.3|6604.3|6590.8|6578.8|43
1653362400000|2022-05-24 03:20:00|6600.2|6588.2|6624.1|6612.1|6624.1|6612.1|6597.3|6585.3|83
1653362700000|2022-05-24 03:25:00|6623.6|6611.6|6622.7|6610.7|6628.2|6616.2|6620.8|6608.8|83
1653363000000|2022-05-24 03:30:00|6623.7|6611.7|6632.2|6620.2|6640.7|6628.7|6623.2|6611.2|84
1653363300000|2022-05-24 03:35:00|6631.7|6619.7|6638.2|6626.2|6639.7|6627.7|6625.2|6613.2|27
1653363600000|2022-05-24 03:40:00|6637.1|6625.1|6640.1|6628.1|6649.6|6637.6|6636.1|6624.1|69
1653363900000|2022-05-24 03:45:00|6639.1|6627.1|6641.6|6629.6|6643.1|6631.1|6639.1|6627.1|59
1653364200000|2022-05-24 03:50:00|6641.1|6629.1|6638.1|6626.1|6642|6630|6632.1|6620.1|28
1653364500000|2022-05-24 03:55:00|6637.6|6625.6|6639.2|6627.2|6642.8|6630.8|6637.2|6625.2|30
1653364800000|2022-05-24 04:00:00|6638.7|6626.7|6634.7|6622.7|6638.7|6626.7|6631.2|6619.2|37
1653365100000|2022-05-24 04:05:00|6634.8|6622.8|6638.7|6626.7|6639.2|6627.2|6634.7|6622.7|12
1653365400000|2022-05-24 04:10:00|6640.1|6628.1|6635.1|6623.1|6640.6|6628.6|6634.2|6622.2|7
1653365700000|2022-05-24 04:15:00|6635.6|6623.6|6636.1|6624.1|6641.5|6629.5|6635.1|6623.1|32
1653366000000|2022-05-24 04:20:00|6635.6|6623.6|6637.1|6625.1|6638.6|6626.6|6631.1|6619.1|44
1653366300000|2022-05-24 04:25:00|6637.6|6625.6|6628.5|6616.5|6645.1|6633.1|6622.1|6610.1|231
1653373800000|2022-05-24 06:30:00|6632.2|6612.2|6624.1|6612.1|6636.1|6618.7|6611.2|6599.2|11027
1653374100000|2022-05-24 06:35:00|6623.6|6611.6|6637.6|6625.6|6637.6|6625.6|6620.6|6608.6|46
1653374400000|2022-05-24 06:40:00|6636.1|6624.1|6641.5|6629.5|6644|6632|6634.6|6622.6|75
1653374700000|2022-05-24 06:45:00|6641|6629|6644.4|6632.4|6645.9|6633.9|6636.5|6624.5|70
1653375000000|2022-05-24 06:50:00|6642.4|6630.4|6641.9|6629.9|6646.9|6634.9|6639.4|6627.4|56
1653375300000|2022-05-24 06:55:00|6640.9|6628.9|6642.4|6630.4|6644.4|6632.4|6639.9|6627.9|63
1653375600000|2022-05-24 07:00:00|6641.4|6629.4|6636.9|6624.9|6641.4|6629.4|6632.9|6620.9|110
1653375900000|2022-05-24 07:05:00|6637.8|6625.8|6647.3|6635.3|6647.3|6635.3|6636.9|6624.9|87
1653376200000|2022-05-24 07:10:00|6646.8|6634.8|6657.7|6645.7|6661.7|6649.7|6644.8|6632.8|82
1653376500000|2022-05-24 07:15:00|6658.2|6646.2|6659.2|6647.2|6661.7|6649.7|6653.2|6641.2|62
1653376800000|2022-05-24 07:20:00|6659.7|6647.7|6669.2|6657.2|6673.1|6661.1|6651.2|6639.2|50
1653377100000|2022-05-24 07:25:00|6668.7|6656.7|6668.6|6656.6|6671.6|6659.6|6667.6|6655.6|96
1653377400000|2022-05-24 07:30:00|6669.1|6657.1|6671|6659|6671|6659|6663.6|6651.6|61
1653377700000|2022-05-24 07:35:00|6671.1|6659.1|6667|6655|6673.1|6661.1|6665|6653|32
1653378000000|2022-05-24 07:40:00|6667.5|6655.5|6645|6633|6669|6657|6644.5|6632.5|69
1653378300000|2022-05-24 07:45:00|6646|6634|6650|6638|6658.5|6646.5|6640|6628|45
1653378600000|2022-05-24 07:50:00|6650.5|6638.5|6636.9|6624.9|6652|6640|6635.5|6623.5|21
1653378900000|2022-05-24 07:55:00|6636.5|6624.5|6646.9|6634.9|6646.9|6634.9|6635.5|6623.5|22
1653379200000|2022-05-24 08:00:00|6647.4|6635.4|6651.9|6639.9|6651.9|6639.9|6646.9|6634.9|43
1653379500000|2022-05-24 08:05:00|6652.4|6640.4|6648.8|6636.8|6654.4|6642.4|6644.9|6632.9|6
1653379800000|2022-05-24 08:10:00|6648.3|6636.3|6648.8|6636.8|6650.8|6638.8|6646.8|6634.8|28
1653380100000|2022-05-24 08:15:00|6649.3|6637.3|6665.3|6653.3|6665.3|6653.3|6647.3|6635.3|12
1653380400000|2022-05-24 08:20:00|6665.8|6653.8|6678.7|6666.7|6680.7|6668.7|6660.8|6648.8|79
1653380700000|2022-05-24 08:25:00|6678.2|6666.2|6676.7|6664.7|6684.2|6672.2|6675.7|6663.7|52
1653381000000|2022-05-24 08:30:00|6676.2|6664.2|6681.7|6669.7|6689.1|6677.1|6676.2|6664.2|6
1653381300000|2022-05-24 08:35:00|6682.2|6670.2|6699.6|6687.6|6700.1|6688.1|6679.1|6667.1|70
1653381600000|2022-05-24 08:40:00|6700.1|6688.1|6700.5|6688.5|6703.5|6691.5|6699.1|6687.1|31
1653381900000|2022-05-24 08:45:00|6700|6688|6700.4|6688.4|6704.9|6692.9|6699.9|6687.9|76
1653382200000|2022-05-24 08:50:00|6700.9|6688.9|6702.4|6690.4|6703.4|6691.4|6699.9|6687.9|31
1653382500000|2022-05-24 08:55:00|6701.9|6689.9|6710.4|6698.4|6710.4|6698.4|6701.9|6689.9|45
1653382800000|2022-05-24 09:00:00|6710.9|6698.9|6723.3|6711.3|6723.3|6711.3|6710.4|6698.4|97
1653383100000|2022-05-24 09:05:00|6722.8|6710.8|6720.3|6708.3|6730.8|6718.8|6712.7|6700.7|127
1653383400000|2022-05-24 09:10:00|6720.8|6708.8|6723.7|6711.7|6728.2|6716.2|6717.7|6705.7|20
1653383700000|2022-05-24 09:15:00|6724.2|6712.2|6725.6|6713.6|6727.6|6715.6|6721.2|6709.2|56
1653384000000|2022-05-24 09:20:00|6725.2|6713.2|6745.1|6733.1|6746.1|6734.1|6724.1|6712.1|63
1653384300000|2022-05-24 09:25:00|6744.6|6732.6|6750|6738|6755.5|6743.5|6744.6|6732.6|35
1653384600000|2022-05-24 09:30:00|6750.5|6738.5|6772.5|6760.5|6774.9|6762.9|6748|6736|38
1653384900000|2022-05-24 09:35:00|6772|6760|6779.4|6767.4|6779.4|6767.4|6770.9|6758.9|67
1653385200000|2022-05-24 09:40:00|6777.9|6765.9|6784.4|6772.4|6786.4|6774.4|6774.4|6762.4|54
1653385500000|2022-05-24 09:45:00|6785.3|6773.3|6824.1|6812.1|6848.7|6836.7|6785.3|6773.3|13384
1653385800000|2022-05-24 09:50:00|6823.7|6811.7|6813.6|6801.6|6825.2|6813.2|6812.7|6800.7|40
1653386100000|2022-05-24 09:55:00|6813.2|6801.2|6764.8|6744.8|6813.2|6801.2|6756.3|6742.8|9361
1653445800000|2022-05-25 02:30:00|6744.5|6732.5|6732.5|6720.5|6749|6737|6690|6678|289
1653446100000|2022-05-25 02:35:00|6731|6719|6736|6724|6740.5|6728.5|6717|6704.5|122
1653446400000|2022-05-25 02:40:00|6736.5|6724.5|6737|6725|6769.5|6757.5|6734|6722|196
1653446700000|2022-05-25 02:45:00|6737.5|6725.5|6739.9|6727.9|6740.4|6728.4|6715|6703|107
1653447000000|2022-05-25 02:50:00|6740.4|6728.4|6753.4|6741.4|6761.9|6749.9|6740.4|6728.4|32
1653447300000|2022-05-25 02:55:00|6753.9|6741.9|6751.9|6739.9|6761.9|6749.9|6750.4|6738.4|10
1653447600000|2022-05-25 03:00:00|6752.4|6740.4|6794.8|6782.8|6794.8|6782.8|6748.9|6736.9|71
1653447900000|2022-05-25 03:05:00|6795.8|6783.8|6777.8|6765.8|6803.3|6791.3|6777.8|6765.8|83
1653448200000|2022-05-25 03:10:00|6775.8|6763.8|6791.2|6779.2|6802.2|6790.2|6775.8|6763.8|75
1653448500000|2022-05-25 03:15:00|6790.7|6778.7|6801.7|6789.7|6804.7|6792.7|6785.2|6773.2|49
1653448800000|2022-05-25 03:20:00|6802.2|6790.2|6788.7|6776.7|6806.7|6794.7|6783.2|6771.2|48
1653449100000|2022-05-25 03:25:00|6787.7|6775.7|6779.2|6767.2|6789.7|6777.7|6765.2|6753.2|36
1653449400000|2022-05-25 03:30:00|6777.2|6765.2|6780.6|6768.6|6785.6|6773.6|6775.2|6763.2|6
1653449700000|2022-05-25 03:35:00|6780.1|6768.1|6744.6|6732.6|6789.6|6777.6|6732.6|6720.6|7
1653450000000|2022-05-25 03:40:00|6743.1|6731.1|6746|6734|6751.1|6736.1|6718.6|6706.6|31
1653450300000|2022-05-25 03:45:00|6746.6|6734.6|6752.5|6740.5|6758|6746|6730.6|6718.6|27
1653450600000|2022-05-25 03:50:00|6752|6740|6751.5|6739.5|6763.5|6751.5|6747|6735|2
1653450900000|2022-05-25 03:55:00|6751|6739|6752|6740|6753.5|6741.5|6743.5|6731.5|3
1653451200000|2022-05-25 04:00:00|6751.9|6739.9|6714.9|6702.9|6751.9|6739.9|6714.4|6702.4|257
1653451500000|2022-05-25 04:05:00|6714.4|6702.4|6711.4|6699.4|6719.9|6707.9|6696.4|6684.4|78
1653451800000|2022-05-25 04:10:00|6711.9|6699.9|6722.9|6710.9|6729.4|6717.4|6710.9|6698.9|6
1653452100000|2022-05-25 04:15:00|6723.4|6711.4|6724.3|6712.3|6726.3|6714.3|6716.9|6704.9|99
1653452400000|2022-05-25 04:20:00|6723.8|6711.8|6733.8|6721.8|6739.8|6727.8|6723.3|6711.3|31
1653452700000|2022-05-25 04:25:00|6733.3|6721.3|6726.8|6714.8|6737.8|6725.8|6721.3|6709.3|40
1653460200000|2022-05-25 06:30:00|6701.5|6689.5|6716.9|6704.9|6718.4|6706.4|6698.5|6686.5|121
1653460500000|2022-05-25 06:35:00|6716.4|6704.4|6704.9|6692.9|6716.4|6704.4|6695.4|6683.4|133
1653460800000|2022-05-25 06:40:00|6705.4|6693.4|6701.3|6689.3|6709.9|6697.9|6669.8|6656.4|112
1653461100000|2022-05-25 06:45:00|6701.8|6689.8|6730.8|6718.8|6734.3|6718.8|6696.3|6684.3|37
1653461400000|2022-05-25 06:50:00|6728.3|6716.3|6724.3|6712.3|6735.8|6722.8|6715.3|6703.3|32
1653461700000|2022-05-25 06:55:00|6724.8|6712.8|6711.7|6699.7|6726.2|6714.2|6708.7|6696.7|15
1653462000000|2022-05-25 07:00:00|6710.2|6698.2|6698.2|6686.2|6711.7|6699.7|6688.2|6676.2|20
1653462300000|2022-05-25 07:05:00|6697.7|6685.7|6714.2|6702.2|6720.2|6708.2|6695.7|6683.7|4
1653462600000|2022-05-25 07:10:00|6713.7|6701.7|6712.6|6700.6|6717.6|6705.6|6709.7|6697.7|1
1653462900000|2022-05-25 07:15:00|6712.1|6700.1|6711.1|6699.1|6713.1|6701.1|6703.6|6691.6|21
1653463200000|2022-05-25 07:20:00|6710.1|6698.1|6710|6698|6718.6|6706.6|6708.6|6696.6|2
1653463500000|2022-05-25 07:25:00|6710.5|6698.5|6706.5|6694.5|6710.5|6698.5|6706|6694|60
1653463800000|2022-05-25 07:30:00|6706|6694|6719.5|6707.5|6720.5|6708.5|6705.5|6693.5|15
1653464100000|2022-05-25 07:35:00|6720|6708|6718.9|6706.9|6722|6710|6716.5|6704.5|91
1653464400000|2022-05-25 07:40:00|6719.4|6707.4|6717.9|6705.9|6720.9|6708.9|6716.4|6704.4|12
1653464700000|2022-05-25 07:45:00|6719.4|6707.4|6718.4|6706.4|6721.9|6709.9|6717.4|6705.4|5
1653465000000|2022-05-25 07:50:00|6718.3|6706.3|6702.8|6690.8|6721.8|6709.8|6700.8|6688.8|73
1653465300000|2022-05-25 07:55:00|6704.7|6692.7|6715.7|6703.7|6719.7|6707.7|6699.3|6687.3|39
1653465600000|2022-05-25 08:00:00|6715.2|6703.2|6718.2|6706.2|6720.2|6708.2|6712.7|6700.7|5
1653465900000|2022-05-25 08:05:00|6717.7|6705.7|6714.1|6702.1|6718.7|6706.7|6712.6|6700.6|43
1653466200000|2022-05-25 08:10:00|6713.6|6701.6|6716.1|6704.1|6721.1|6709.1|6713.6|6701.6|5
1653466500000|2022-05-25 08:15:00|6715.6|6703.6|6729.1|6717.1|6731.6|6719.6|6715.6|6703.6|29
1653466800000|2022-05-25 08:20:00|6729.6|6717.6|6735.1|6723.1|6736.6|6724.6|6721.6|6709.6|19
1653467100000|2022-05-25 08:25:00|6734.6|6722.6|6713.5|6701.5|6734.6|6722.6|6713|6701|25
1653467400000|2022-05-25 08:30:00|6714|6702|6715.4|6703.4|6719.5|6707.5|6712.5|6700.5|46
1653467700000|2022-05-25 08:35:00|6714.9|6702.9|6715.3|6703.3|6716.8|6704.8|6707.4|6695.4|215
1653468000000|2022-05-25 08:40:00|6715.8|6703.8|6711.8|6699.8|6718.8|6706.8|6711.3|6699.3|46
1653468300000|2022-05-25 08:45:00|6712.3|6700.3|6706.2|6694.2|6712.3|6700.3|6701.2|6689.2|52
1653468600000|2022-05-25 08:50:00|6705.7|6693.7|6710.2|6698.2|6715.7|6703.7|6702.7|6690.7|13
1653468900000|2022-05-25 08:55:00|6711.2|6699.2|6707.1|6695.1|6711.2|6699.2|6707.1|6695.1|25
1653469200000|2022-05-25 09:00:00|6706.1|6694.1|6703.6|6691.6|6706.6|6694.6|6699.1|6687.1|48
1653469500000|2022-05-25 09:05:00|6704.1|6692.1|6701.6|6689.6|6713.6|6701.6|6700.1|6688.1|2
1653469800000|2022-05-25 09:10:00|6702.5|6690.5|6703.5|6691.5|6706|6694|6700.1|6688.1|0
1653470100000|2022-05-25 09:15:00|6702.5|6690.5|6703.5|6691.5|6706.5|6694.5|6697|6685|18
1653470400000|2022-05-25 09:20:00|6703|6691|6709|6697|6710|6698|6701|6689|2
1653470700000|2022-05-25 09:25:00|6709.5|6697.5|6711.4|6699.4|6723.9|6711.9|6709.5|6697.5|12
1653471000000|2022-05-25 09:30:00|6710.9|6698.9|6715.9|6703.9|6718.9|6706.9|6709.9|6697.9|1
1653471300000|2022-05-25 09:35:00|6716.4|6704.4|6718.8|6706.8|6721.4|6709.4|6715.8|6703.8|0
1653471600000|2022-05-25 09:40:00|6718.3|6706.3|6731.7|6719.7|6731.7|6719.7|6718.3|6706.3|56
1653471900000|2022-05-25 09:45:00|6731.2|6719.2|6722.6|6710.6|6738.2|6726.2|6719.2|6707.2|159
1653472200000|2022-05-25 09:50:00|6721.6|6709.6|6728.1|6716.1|6730.1|6718.1|6721.6|6709.6|25
1653472500000|2022-05-25 09:55:00|6729.1|6717.1|6703.7|6691.7|6733.1|6721.1|6697.2|6685.2|131
1653532200000|2022-05-26 02:30:00|6657.6|6645.6|6659.2|6647.2|6679.7|6666.6|6636.6|6623.6|65
1653532500000|2022-05-26 02:35:00|6659.7|6647.7|6623.1|6611.1|6669.6|6657.6|6621.1|6609.1|40
1653532800000|2022-05-26 02:40:00|6624.6|6612.6|6623.2|6611.2|6631.3|6617.2|6612.8|6600.8|255
1653533100000|2022-05-26 02:45:00|6623.7|6611.7|6651|6639|6652.5|6640.5|6615.3|6603.3|136
1653533400000|2022-05-26 02:50:00|6651.5|6639.5|6673.5|6661.5|6680.5|6668.5|6651.5|6639.5|47
1653533700000|2022-05-26 02:55:00|6674|6662|6675.4|6663.4|6678.8|6666.8|6661.5|6649.5|48
1653534000000|2022-05-26 03:00:00|6674.9|6662.9|6665.5|6653.5|6675.4|6663.4|6665.5|6653.5|103
1653534300000|2022-05-26 03:05:00|6664.5|6652.5|6666.8|6654.8|6670.4|6658.4|6654.4|6642.4|59
1653534600000|2022-05-26 03:10:00|6667.3|6655.3|6671.3|6659.3|6680.8|6668.8|6662.9|6650.9|4
1653534900000|2022-05-26 03:15:00|6671.7|6659.7|6670.7|6658.7|6674.2|6662.2|6654.8|6642.8|28
1653535200000|2022-05-26 03:20:00|6670.2|6658.2|6660.2|6648.2|6670.7|6658.7|6655.2|6643.2|18
1653535500000|2022-05-26 03:25:00|6660.7|6648.7|6650.6|6638.6|6662.2|6650.2|6648.1|6636.1|99
1653535800000|2022-05-26 03:30:00|6650.1|6638.1|6652.7|6640.7|6655.1|6643.1|6643.7|6631.7|137
1653536100000|2022-05-26 03:35:00|6654.1|6642.1|6648.6|6636.6|6655.7|6643.7|6646.1|6634.1|12
1653536400000|2022-05-26 03:40:00|6648.1|6636.1|6647|6635|6655.6|6643.6|6644.6|6632.6|11
1653536700000|2022-05-26 03:45:00|6647.5|6635.5|6650.5|6638.5|6650.5|6638.5|6644.5|6632.5|21
1653537000000|2022-05-26 03:50:00|6650|6638|6649.9|6637.9|6650|6638|6639.5|6627.5|6
1653537300000|2022-05-26 03:55:00|6651.5|6639.5|6651.5|6639.5|6659|6647|6645.5|6633.5|38
1653537600000|2022-05-26 04:00:00|6652|6640|6649.4|6637.4|6654|6642|6646.9|6634.9|3
1653537900000|2022-05-26 04:05:00|6649.9|6637.9|6645.9|6633.9|6649.9|6637.9|6639.9|6627.9|10
1653538200000|2022-05-26 04:10:00|6646.4|6634.4|6652.8|6640.8|6652.8|6640.8|6644.8|6632.8|9
1653538500000|2022-05-26 04:15:00|6653.3|6641.3|6657.8|6645.8|6658.8|6646.8|6648.8|6636.8|5
1653538800000|2022-05-26 04:20:00|6655.8|6643.8|6655.9|6643.9|6664.8|6652.8|6652.3|6640.3|22
1653539100000|2022-05-26 04:25:00|6655.4|6643.4|6661.7|6649.7|6665.7|6653.7|6648.3|6636.3|48
1653546600000|2022-05-26 06:30:00|6673.3|6661.3|6656.2|6644.2|6673.7|6661.7|6651.8|6639.3|31
1653546900000|2022-05-26 06:35:00|6656.6|6644.6|6667.1|6655.1|6671.1|6659.1|6653.6|6641.1|18
1653547200000|2022-05-26 06:40:00|6668.1|6656.1|6688.4|6676.4|6688.4|6676.4|6667.6|6655.6|113
1653547500000|2022-05-26 06:45:00|6688.9|6676.9|6703.3|6691.3|6706.9|6694.9|6685.9|6673.9|54
1653547800000|2022-05-26 06:50:00|6704.7|6692.7|6711.7|6699.7|6712.2|6700.2|6702.7|6690.7|101
1653548100000|2022-05-26 06:55:00|6711.1|6699.1|6717.1|6705.1|6720.2|6708.2|6709.2|6697.2|32
1653548400000|2022-05-26 07:00:00|6717.6|6705.6|6725.6|6713.6|6730.1|6718.1|6714.6|6702.6|13
1653548700000|2022-05-26 07:05:00|6726.1|6714.1|6754.6|6742.6|6755.1|6743.1|6721.6|6709.6|88
1653549000000|2022-05-26 07:10:00|6755.1|6743.1|6748.4|6736.4|6759.1|6747.1|6747.4|6735.4|43
1653549300000|2022-05-26 07:15:00|6747.9|6735.9|6756.3|6744.3|6756.8|6744.8|6742.9|6730.9|65
1653549600000|2022-05-26 07:20:00|6755.8|6743.8|6796.5|6784.5|6800.7|6788.7|6752.8|6740.8|72
1653549900000|2022-05-26 07:25:00|6797.6|6785.6|6821.5|6809.5|6822.5|6810.5|6794.5|6782.5|40
1653550200000|2022-05-26 07:30:00|6822|6810|6817.4|6805.4|6823|6811|6811.4|6799.4|19
1653550500000|2022-05-26 07:35:00|6819.4|6807.4|6818.4|6806.4|6819.4|6807.4|6811.9|6799.9|16
1653550800000|2022-05-26 07:40:00|6817.9|6805.9|6842.8|6830.8|6866.9|6854.9|6817.9|6805.9|157
1653551100000|2022-05-26 07:45:00|6841.8|6829.8|6822.8|6810.8|6848.3|6836.3|6819.9|6807.9|94
1653551400000|2022-05-26 07:50:00|6825.7|6813.7|6863.7|6851.7|6869.3|6857.3|6825.3|6813.3|75
1653551700000|2022-05-26 07:55:00|6863.8|6851.8|6904.2|6892.2|6932.8|6920.8|6863.8|6851.8|222
1653552000000|2022-05-26 08:00:00|6905.2|6893.2|6889.3|6877.3|6914.2|6902.2|6878.3|6865.8|31
1653552300000|2022-05-26 08:05:00|6889.8|6877.8|6842.3|6830.3|6895.7|6883.7|6837.4|6825.4|165
1653552600000|2022-05-26 08:10:00|6842.8|6830.8|6852.8|6840.8|6860.8|6848.8|6842.3|6830.3|28
1653552900000|2022-05-26 08:15:00|6853.3|6841.3|6848.3|6836.3|6853.3|6841.3|6842.8|6830.8|22
1653553200000|2022-05-26 08:20:00|6848.2|6836.2|6880.2|6868.2|6889.1|6877.1|6847.2|6835.2|38
1653553500000|2022-05-26 08:25:00|6880.1|6868.1|6876.6|6864.6|6881.1|6869.1|6867.3|6855.3|35
1653553800000|2022-05-26 08:30:00|6877.6|6865.6|6872.5|6860.5|6891.5|6879.5|6871.5|6859.5|86
1653554100000|2022-05-26 08:35:00|6872|6860|6842.6|6830.6|6872|6860|6832.7|6820.7|151
1653554400000|2022-05-26 08:40:00|6843.1|6831.1|6851.5|6839.5|6855.5|6843.5|6842.6|6830.6|6
1653554700000|2022-05-26 08:45:00|6852.9|6840.9|6849|6837|6852.9|6840.9|6845.4|6833.4|1
1653555000000|2022-05-26 08:50:00|6848.5|6836.5|6873.7|6861.7|6882.2|6870.2|6847.5|6835.5|124
1653555300000|2022-05-26 08:55:00|6875.2|6859.2|6885.8|6873.8|6888.3|6876.3|6872.7|6859.2|12
1653555600000|2022-05-26 09:00:00|6886.2|6874.2|6853.2|6841.2|6900.7|6888.7|6853.2|6841.2|35
1653555900000|2022-05-26 09:05:00|6854.2|6838.2|6863.1|6851.1|6877.2|6864.7|6851.2|6838.2|4
1653556200000|2022-05-26 09:10:00|6857.4|6845.4|6874.9|6862.9|6875.9|6863.9|6856.9|6844.9|117
1653556500000|2022-05-26 09:15:00|6872|6860|6876.6|6864.6|6879.1|6867.1|6870.9|6858.9|45
1653556800000|2022-05-26 09:20:00|6878.1|6866.1|6876.9|6864.9|6878.6|6866.6|6870.6|6858.6|58
1653557100000|2022-05-26 09:25:00|6877.9|6865.9|6886.6|6874.6|6905.5|6893.5|6877.9|6865.9|121
1653557400000|2022-05-26 09:30:00|6887.1|6875.1|6882.1|6870.1|6888.2|6876.2|6877.6|6865.6|31
1653557700000|2022-05-26 09:35:00|6882.5|6870.5|6889.3|6877.3|6889.3|6877.3|6879.6|6867.6|66
1653558000000|2022-05-26 09:40:00|6888.4|6876.4|6897.5|6885.5|6902.5|6890.5|6887.3|6875.3|68
1653558300000|2022-05-26 09:45:00|6897.4|6885.4|6894.8|6882.8|6901.4|6889.4|6894.3|6882.3|34
1653558600000|2022-05-26 09:50:00|6894.3|6882.3|6893.3|6881.3|6907.5|6895.5|6892.8|6880.8|79
1653558900000|2022-05-26 09:55:00|6894.3|6882.3|6875.9|6863.9|6904.3|6892.3|6865.4|6851.9|76
1653618600000|2022-05-27 02:30:00|6951.9|6939.9|6978.7|6966.7|6979.2|6967.2|6942.4|6930.4|103
1653618900000|2022-05-27 02:35:00|6977.7|6965.7|6998.6|6986.6|7006.2|6994.2|6977.7|6965.7|100
1653619200000|2022-05-27 02:40:00|6998.1|6986.1|7010.5|6998.5|7014.1|7002.1|6975.5|6963.5|75
1653619500000|2022-05-27 02:45:00|7011|6999|7007|6995|7017.1|7005.1|7003|6991|46
1653619800000|2022-05-27 02:50:00|7007.5|6995.5|7001.4|6989.4|7008|6996|6990.5|6978.5|52
1653620100000|2022-05-27 02:55:00|7000.9|6988.9|6998|6986|7002.9|6990.9|6996.4|6984.4|125
1653620400000|2022-05-27 03:00:00|6998.5|6986.5|7011|6999|7016|7004|6992.5|6980.5|91
1653620700000|2022-05-27 03:05:00|7011.4|6999.4|7025.3|7013.3|7028.9|7016.9|7009.1|6997.1|92
1653621000000|2022-05-27 03:10:00|7025.2|7013.2|7015.5|7003.5|7025.3|7013.3|7014|7002|35
1653621300000|2022-05-27 03:15:00|7016|7004|7022.5|7010.5|7028.6|7016.6|7016|7004|13
1653621600000|2022-05-27 03:20:00|7022|7010|7010.2|6998.2|7026|7014|7010.2|6998.2|88
1653621900000|2022-05-27 03:25:00|7009.6|6997.6|7024.9|7012.9|7028.5|7016.5|7004|6992|57
1653622200000|2022-05-27 03:30:00|7025.4|7013.4|7035.6|7023.6|7042.8|7030.8|7024.9|7012.9|54
1653622500000|2022-05-27 03:35:00|7034.7|7022.7|7030.8|7018.8|7038.2|7026.2|7025.8|7013.8|9
1653622800000|2022-05-27 03:40:00|7030.4|7018.4|7012.5|7000.5|7033.2|7021.2|7012.5|7000.5|48
1653623100000|2022-05-27 03:45:00|7013.1|7001.1|6986.4|6974.4|7017.1|7005.1|6975|6963|18
1653623400000|2022-05-27 03:50:00|6985.5|6973.5|6981.5|6969.5|6987.4|6975.4|6976.8|6964.8|20
1653623700000|2022-05-27 03:55:00|6980.5|6968.5|6968.9|6956.9|6983|6971|6958.9|6946.9|56
1653624000000|2022-05-27 04:00:00|6968.4|6956.4|6949.8|6937.8|6968.4|6956.4|6947.7|6935.7|19
1653624300000|2022-05-27 04:05:00|6950.4|6938.4|6917.2|6905.2|6956.7|6944.7|6901.7|6889.7|102
1653624600000|2022-05-27 04:10:00|6916.2|6904.2|6897.7|6885.7|6917.2|6905.2|6895.2|6883.2|69
1653624900000|2022-05-27 04:15:00|6897.2|6885.2|6901.7|6889.7|6911.2|6899.2|6890.2|6878.2|20
1653625200000|2022-05-27 04:20:00|6902.2|6890.2|6898.2|6886.2|6911.7|6899.7|6896.6|6884.6|23
1653625500000|2022-05-27 04:25:00|6898.7|6886.7|6907.3|6895.3|6907.6|6895.6|6894.8|6882.8|47
1653633000000|2022-05-27 06:30:00|6898.2|6886.2|6905.7|6893.7|6925|6913|6897.8|6885.8|45
1653633300000|2022-05-27 06:35:00|6905.2|6893.2|6864.9|6852.9|6910.7|6898.7|6855.7|6843.7|454
1653633600000|2022-05-27 06:40:00|6865.8|6853.8|6843.4|6831.4|6865.9|6853.9|6834.2|6822.2|113
1653633900000|2022-05-27 06:45:00|6843.5|6827.5|6852.2|6840.2|6861.8|6847.7|6835.1|6823.1|193
1653634200000|2022-05-27 06:50:00|6852.7|6840.7|6850|6838|6875.2|6863.2|6847.4|6835.4|84
1653634500000|2022-05-27 06:55:00|6850.1|6838.1|6837.6|6821.6|6856.2|6841.9|6828.2|6816.2|259
1653634800000|2022-05-27 07:00:00|6837.1|6825.1|6844.7|6832.7|6850.8|6838.8|6829.8|6817.8|230
1653635100000|2022-05-27 07:05:00|6845.2|6833.2|6841.6|6829.6|6852.6|6840.6|6838.9|6826.9|138
1653635400000|2022-05-27 07:10:00|6841.5|6829.5|6837|6825|6860.6|6848.6|6836.9|6824.9|73
1653635700000|2022-05-27 07:15:00|6836.7|6824.7|6830.7|6818.7|6837.1|6825.1|6822.7|6810.7|48
1653636000000|2022-05-27 07:20:00|6829.7|6817.7|6827|6815|6840.1|6828.1|6820.6|6808.6|22
1653636300000|2022-05-27 07:25:00|6827.5|6815.5|6837.4|6825.4|6842.6|6830.6|6822.6|6810.6|35
1653636600000|2022-05-27 07:30:00|6837.9|6825.9|6838.4|6826.4|6838.4|6826.4|6830.4|6818.4|32
1653636900000|2022-05-27 07:35:00|6837.9|6825.9|6835.3|6823.3|6846.9|6834.9|6834.9|6822.9|57
1653637200000|2022-05-27 07:40:00|6835.4|6823.4|6832.8|6820.8|6842.3|6830.3|6829.8|6817.8|37
1653637500000|2022-05-27 07:45:00|6834.3|6822.3|6829.2|6817.2|6835.7|6823.7|6829.2|6817.2|5
1653637800000|2022-05-27 07:50:00|6827.8|6815.8|6807.1|6795.1|6828.1|6816.1|6788|6776|107
1653638100000|2022-05-27 07:55:00|6806.6|6794.6|6815.6|6803.6|6816.5|6804.5|6792|6780|240
1653638400000|2022-05-27 08:00:00|6816.6|6804.6|6804|6792|6823|6811|6800.2|6788.2|19
1653638700000|2022-05-27 08:05:00|6803.5|6791.5|6745.6|6733.6|6803.5|6791.5|6739.3|6727.3|168
1653639000000|2022-05-27 08:10:00|6745.7|6733.7|6741.7|6729.7|6750.7|6738.7|6719.2|6707.2|96
1653639300000|2022-05-27 08:15:00|6741.1|6729.1|6738.7|6726.7|6755.3|6743.3|6730.7|6718.7|145
1653639600000|2022-05-27 08:20:00|6739.6|6727.6|6743|6731|6751.1|6739.1|6729.5|6717.5|68
1653639900000|2022-05-27 08:25:00|6743.5|6731.5|6756.9|6744.9|6761.5|6749.5|6742|6730|32
1653640200000|2022-05-27 08:30:00|6757.4|6745.4|6771.4|6759.4|6799.7|6787.7|6756.4|6744.4|110
1653640500000|2022-05-27 08:35:00|6769.3|6757.3|6709.6|6697.6|6775|6763|6709.6|6696.1|234
1653640800000|2022-05-27 08:40:00|6709.1|6697.1|6720.6|6708.6|6729.1|6715|6703.4|6687.4|23
1653641100000|2022-05-27 08:45:00|6720.1|6708.1|6716.1|6704.1|6725.1|6712.8|6714.4|6702.4|30
1653641400000|2022-05-27 08:50:00|6715.6|6703.6|6718.5|6706.5|6724.2|6709.7|6715.6|6703.6|55
1653641700000|2022-05-27 08:55:00|6719.1|6707.1|6714.6|6702.6|6719.1|6707.1|6706|6694|27
1653642000000|2022-05-27 09:00:00|6713.6|6701.6|6717.9|6705.9|6717.9|6705.9|6711|6699|15
1653642300000|2022-05-27 09:05:00|6717|6705|6716.5|6704.5|6720.1|6706.5|6712.5|6700.5|27
1653642600000|2022-05-27 09:10:00|6716.9|6704.9|6731.1|6719.1|6733|6721|6716.9|6704.9|47
1653642900000|2022-05-27 09:15:00|6731.5|6719.5|6731.6|6719.6|6737.7|6725.7|6724.3|6712.3|14
1653643200000|2022-05-27 09:20:00|6732.1|6720.1|6713.4|6701.4|6732.6|6720.1|6710.3|6698.3|26
1653643500000|2022-05-27 09:25:00|6714|6702|6716.2|6704.2|6725.4|6713.4|6710.2|6698.2|11
1653643800000|2022-05-27 09:30:00|6716.1|6704.1|6719.1|6707.1|6720.1|6708.1|6715.1|6703.1|8
1653644100000|2022-05-27 09:35:00|6719.6|6707.6|6728.8|6716.8|6729.1|6717.1|6717|6705|13
1653644400000|2022-05-27 09:40:00|6728.7|6716.7|6730.1|6718.1|6732.7|6720.7|6723.8|6711.8|36
1653644700000|2022-05-27 09:45:00|6729.2|6717.2|6717.5|6705.5|6733.2|6721.2|6716.9|6704.9|133
1653645000000|2022-05-27 09:50:00|6717.4|6705.4|6696.3|6684.3|6717.4|6705.4|6695.8|6683.8|168
1653645300000|2022-05-27 09:55:00|6696.8|6684.8|6666.3|6650.3|6698.3|6686.3|6661.9|6649.9|125
1653877800000|2022-05-30 02:30:00|6636.1|6620.1|6616.3|6604.3|6636.5|6622.5|6574.2|6562.2|271
1653878100000|2022-05-30 02:35:00|6614.8|6598.8|6618.6|6598.6|6623.3|6611.3|6583.9|6571|125
1653878400000|2022-05-30 02:40:00|6619.5|6599.5|6595.4|6583.4|6622.6|6607.6|6595.4|6583.4|145
1653878700000|2022-05-30 02:45:00|6595.8|6583.8|6550.5|6538.5|6605.4|6593.4|6549.5|6537.5|103
1653879000000|2022-05-30 02:50:00|6550|6538|6528|6516|6575.5|6562.1|6528|6516|291
1653879300000|2022-05-30 02:55:00|6526|6514|6469.4|6457.4|6526|6514|6466.7|6453.8|392
1653879600000|2022-05-30 03:00:00|6469|6457|6419.6|6407.6|6470.5|6458.5|6417.1|6405.1|289
1653879900000|2022-05-30 03:05:00|6419.2|6407.2|6446.9|6434.9|6463.7|6451.7|6417.4|6405.4|131
1653880200000|2022-05-30 03:10:00|6447.4|6435.4|6480.7|6468.7|6481.5|6469.5|6446.9|6434.9|58
1653880500000|2022-05-30 03:15:00|6480.3|6468.3|6532|6520|6543.1|6531.1|6480.3|6468.3|407
1653880800000|2022-05-30 03:20:00|6531.9|6519.9|6524.6|6508.6|6541.6|6525.6|6514.5|6502.5|32
1653881100000|2022-05-30 03:25:00|6524.7|6508.7|6508.9|6492.9|6524.7|6512.5|6495.4|6483.3|46
1653881400000|2022-05-30 03:30:00|6505.9|6493.9|6508.9|6496.9|6525.3|6512.4|6499|6486|21
1653881700000|2022-05-30 03:35:00|6509|6497|6519.8|6503.8|6527.8|6513.4|6505|6492.3|8
1653882000000|2022-05-30 03:40:00|6519|6503|6517.9|6505.9|6528.8|6508.8|6504.8|6492.8|9
1653882300000|2022-05-30 03:45:00|6520.7|6504.7|6515.5|6503.5|6524|6510.4|6513.3|6501.3|10
1653882600000|2022-05-30 03:50:00|6515|6503|6518|6506|6520.6|6508.6|6513.2|6501.2|10
1653882900000|2022-05-30 03:55:00|6517.5|6505.5|6514.4|6502.4|6517.6|6505.6|6513.2|6501.2|1
1653883200000|2022-05-30 04:00:00|6514.8|6502.8|6502.6|6490.6|6514.8|6502.8|6491.9|6479.9|52
1653883500000|2022-05-30 04:05:00|6501.1|6489.1|6469.7|6457.7|6503.2|6491.2|6466.9|6454.9|38
1653883800000|2022-05-30 04:10:00|6468.5|6456.5|6468.3|6456.3|6471.7|6459.7|6459.7|6447.7|62
1653884100000|2022-05-30 04:15:00|6471|6455|6479.2|6467.2|6482.6|6467.2|6469|6454.9|4
1653884400000|2022-05-30 04:20:00|6481.6|6465.6|6495.1|6483.1|6496.8|6484.8|6478.2|6465.6|24
1653884700000|2022-05-30 04:25:00|6494.7|6482.7|6490.9|6478.9|6505|6491.6|6490.5|6478.5|82
1653892200000|2022-05-30 06:30:00|6468.9|6456.9|6460.7|6448.7|6479.5|6463.5|6457.4|6445.4|39
1653892500000|2022-05-30 06:35:00|6460.5|6448.5|6471.5|6459.5|6476.5|6464.5|6460.1|6448.1|20
1653892800000|2022-05-30 06:40:00|6471.6|6459.6|6485.7|6473.7|6486.1|6474.1|6467.1|6455.1|36
1653893100000|2022-05-30 06:45:00|6487|6475|6508.5|6496.5|6508.8|6496.8|6486.5|6474.5|53
1653893400000|2022-05-30 06:50:00|6508.4|6496.4|6531.5|6519.5|6535.6|6523.6|6508.4|6496.4|121
1653893700000|2022-05-30 06:55:00|6532.1|6520.1|6534.9|6522.9|6536.4|6524.4|6523.1|6511.1|82
1653894000000|2022-05-30 07:00:00|6535.3|6523.3|6520.1|6508.1|6537.9|6525.9|6519.8|6507.8|181
1653894300000|2022-05-30 07:05:00|6520.2|6508.2|6509.6|6497.6|6525.8|6513.8|6483.6|6471.6|133
1653894600000|2022-05-30 07:10:00|6510|6498|6499.8|6487.8|6517.6|6505.6|6491.2|6479.2|126
1653894900000|2022-05-30 07:15:00|6498.9|6486.9|6493.2|6481.2|6502.3|6490.3|6487.5|6475.5|49
1653895200000|2022-05-30 07:20:00|6493.3|6481.3|6493.2|6481.2|6495.2|6483.2|6490.7|6478.7|117
1653895500000|2022-05-30 07:25:00|6493.8|6481.8|6512.1|6500.1|6512.5|6500.5|6493.8|6481.8|112
1653895800000|2022-05-30 07:30:00|6512.5|6500.5|6507.6|6495.6|6515.6|6503.6|6504|6491.4|6
1653896100000|2022-05-30 07:35:00|6507.7|6495.7|6512.2|6500.2|6515.1|6503.1|6505.6|6493.6|1
1653896400000|2022-05-30 07:40:00|6513.1|6501.1|6508.9|6496.9|6514|6502|6508.5|6496.5|17
1653896700000|2022-05-30 07:45:00|6509.4|6497.4|6519.1|6507.1|6521.8|6509.8|6509|6497|28
1653897000000|2022-05-30 07:50:00|6518.7|6506.7|6518.3|6506.3|6521.7|6509.7|6514.9|6502.9|26
1653897300000|2022-05-30 07:55:00|6521.1|6505.1|6531.2|6519.2|6545.4|6533.4|6518.1|6505.1|19
1653897600000|2022-05-30 08:00:00|6530.8|6518.8|6540.7|6528.7|6542.2|6530.2|6526.7|6514.7|0
1653897900000|2022-05-30 08:05:00|6539.2|6527.2|6534.7|6522.7|6546.7|6534.7|6527.3|6513.3|20
1653898200000|2022-05-30 08:10:00|6533.7|6521.7|6528.5|6516.5|6535.6|6523.6|6528.5|6516.5|110
1653898500000|2022-05-30 08:15:00|6527.7|6515.7|6531.9|6519.9|6532.6|6520.6|6527.6|6515.6|5
1653898800000|2022-05-30 08:20:00|6532|6520|6532|6520|6532.7|6520.7|6531.6|6519.6|18
1653899100000|2022-05-30 08:25:00|6531.8|6519.8|6523.8|6511.8|6532.4|6520.4|6521.3|6509.3|92
1653899400000|2022-05-30 08:30:00|6523.9|6511.9|6531.3|6519.3|6534.8|6522.8|6509.1|6497.1|70
1653899700000|2022-05-30 08:35:00|6531.7|6519.7|6518.7|6506.7|6531.8|6519.8|6513.8|6501.8|103
1653900000000|2022-05-30 08:40:00|6518.1|6506.1|6498.2|6486.2|6518.1|6506.1|6493|6481|59
1653900300000|2022-05-30 08:45:00|6497.6|6485.6|6495.9|6483.9|6498.1|6486.1|6484.8|6472.8|26
1653900600000|2022-05-30 08:50:00|6496.4|6484.4|6505.9|6493.9|6508.3|6496.3|6494|6482|3
1653900900000|2022-05-30 08:55:00|6505.8|6493.8|6491|6479|6506.4|6494.4|6486.4|6474.4|36
1653901200000|2022-05-30 09:00:00|6491.4|6479.4|6495.9|6483.9|6499.3|6487.3|6491.1|6479.1|56
1653901500000|2022-05-30 09:05:00|6497.2|6485.2|6493.1|6481.1|6502.2|6490.2|6493.1|6481.1|104
1653901800000|2022-05-30 09:10:00|6492.7|6480.7|6495.5|6483.5|6500.6|6488.6|6488.6|6476.6|34
1653902100000|2022-05-30 09:15:00|6496.3|6484.3|6493.2|6481.2|6502.3|6490.3|6492.7|6480.7|135
1653902400000|2022-05-30 09:20:00|6492.8|6480.8|6520.5|6508.5|6520.5|6508.5|6492.3|6480.3|70
1653902700000|2022-05-30 09:25:00|6520.4|6508.4|6549.2|6537.2|6551.7|6539.7|6519.5|6507.5|111
1653903000000|2022-05-30 09:30:00|6549.6|6537.6|6532.8|6520.8|6549.9|6537.9|6532.8|6520.8|122
1653903300000|2022-05-30 09:35:00|6532.7|6520.7|6502|6490|6532.7|6520.7|6497.5|6485.5|18
1653903600000|2022-05-30 09:40:00|6502.4|6490.4|6492.2|6480.2|6502.4|6490.4|6487.7|6475.7|120
1653903900000|2022-05-30 09:45:00|6492.3|6480.3|6512.8|6500.8|6513.8|6501.8|6490.2|6478.2|145
1653904200000|2022-05-30 09:50:00|6512.4|6500.4|6485.9|6469.9|6512.4|6500.4|6485.3|6469.9|52
1653904500000|2022-05-30 09:55:00|6482.3|6470.3|6487.4|6467.4|6492.2|6477.7|6468.4|6456.4|529
1653964200000|2022-05-31 02:30:00|6581.2|6569.2|6583.3|6571.3|6602.1|6590.1|6570.2|6557.6|111
1653964500000|2022-05-31 02:35:00|6583.2|6571.2|6569.7|6557.7|6586.8|6574.8|6565.1|6553.1|253
1653964800000|2022-05-31 02:40:00|6569.6|6557.6|6614.7|6602.7|6616.2|6604.2|6569.1|6557.1|134
1653965100000|2022-05-31 02:45:00|6608.7|6596.7|6573|6561|6617.8|6604.2|6565.4|6553.4|88
1653965400000|2022-05-31 02:50:00|6573.8|6561.8|6576|6564|6589.4|6577.4|6573.8|6561.8|148
1653965700000|2022-05-31 02:55:00|6576.5|6564.5|6577.1|6565.1|6581.5|6569.5|6568.9|6556.9|45
1653966000000|2022-05-31 03:00:00|6576.7|6564.7|6579.9|6567.9|6580.3|6568.3|6572.5|6560.5|176
1653966300000|2022-05-31 03:05:00|6580.3|6568.3|6553.8|6541.8|6580.9|6568.9|6550.1|6538.1|74
1653966600000|2022-05-31 03:10:00|6553|6541|6568.4|6556.4|6571.7|6559.7|6552.8|6540.8|148
1653966900000|2022-05-31 03:15:00|6567.9|6555.9|6568.7|6556.7|6570|6558|6555.1|6543.1|217
1653967200000|2022-05-31 03:20:00|6567.8|6555.8|6576.6|6564.6|6579.8|6567.8|6564|6552|140
1653967500000|2022-05-31 03:25:00|6576.1|6564.1|6541.3|6529.3|6581|6569|6541.3|6528.5|122
1653967800000|2022-05-31 03:30:00|6541.4|6529.4|6532.8|6520.8|6557.5|6545.5|6525.6|6513.6|153
1653968100000|2022-05-31 03:35:00|6532.7|6520.7|6508.3|6496.3|6533.5|6521.3|6503.4|6491.4|172
1653968400000|2022-05-31 03:40:00|6506.8|6494.8|6510.3|6498.3|6527.1|6515.1|6503.4|6491.4|93
1653968700000|2022-05-31 03:45:00|6510.7|6498.7|6516.7|6504.7|6524.5|6512.5|6503.7|6491.2|7
1653969000000|2022-05-31 03:50:00|6517.3|6505.3|6495.1|6483.1|6517.5|6505.4|6486.5|6474.5|33
1653969300000|2022-05-31 03:55:00|6495.5|6483.5|6492.6|6480.6|6498.1|6486.1|6486.6|6474.6|1
1653969600000|2022-05-31 04:00:00|6492.2|6480.2|6493.4|6481.4|6518.3|6504.6|6479.9|6467.5|20
1653969900000|2022-05-31 04:05:00|6494.1|6482.1|6503|6491|6512.7|6500.7|6494.1|6482.1|5
1653970200000|2022-05-31 04:10:00|6503.4|6491.4|6502.8|6490.8|6504.2|6492.2|6494.3|6480.7|6
1653970500000|2022-05-31 04:15:00|6503.2|6491.2|6504.3|6492.3|6506.4|6494.4|6502.8|6490.8|16
1653970800000|2022-05-31 04:20:00|6504.7|6492.7|6503.3|6491.3|6506.3|6494.3|6494.1|6480.5|18
1653971100000|2022-05-31 04:25:00|6502.9|6490.9|6503.3|6487.3|6504.7|6491.3|6498.5|6482.9|3
1653978600000|2022-05-31 06:30:00|6545.5|6533.5|6540.7|6528.7|6567.3|6555.3|6539.6|6525.8|24
1653978900000|2022-05-31 06:35:00|6541.2|6529.2|6534.5|6518.5|6541.7|6529.7|6519.9|6507.9|53
1653979200000|2022-05-31 06:40:00|6536|6520|6527.3|6515.3|6536|6520.4|6513.1|6501.1|55
1653979500000|2022-05-31 06:45:00|6527.8|6515.8|6534.8|6522.8|6537.9|6525.9|6519|6507|66
1653979800000|2022-05-31 06:50:00|6535.3|6523.3|6535|6523|6538|6526|6526.7|6514.7|68
1653980100000|2022-05-31 06:55:00|6535.4|6523.4|6532.3|6520.3|6541.1|6529.1|6527.7|6515.7|27
1653980400000|2022-05-31 07:00:00|6532.2|6520.2|6523.4|6511.4|6537.2|6525.2|6522.9|6510.9|97
1653980700000|2022-05-31 07:05:00|6522.3|6510.3|6501.5|6489.5|6523.4|6511.4|6498.3|6486.3|48
1653981000000|2022-05-31 07:10:00|6501.9|6489.9|6476.9|6464.9|6506.3|6494.3|6469.7|6457.7|171
1653981300000|2022-05-31 07:15:00|6475.9|6463.9|6463.9|6451.9|6478.8|6466.8|6461.6|6449.6|164
1653981600000|2022-05-31 07:20:00|6463.8|6451.8|6457|6445|6463.8|6451.8|6443.5|6431.5|217
1653981900000|2022-05-31 07:25:00|6458.1|6442.1|6465.4|6453.4|6472.8|6459.8|6455.6|6442.1|38
1653982200000|2022-05-31 07:30:00|6464.8|6452.8|6472.6|6460.6|6483.2|6471.2|6461|6449|131
1653982500000|2022-05-31 07:35:00|6474.1|6462.1|6452.1|6440.1|6486|6474|6451.8|6439.8|87
1653982800000|2022-05-31 07:40:00|6452.2|6440.2|6473.8|6461.8|6474.3|6462.3|6446.8|6434.8|117
1653983100000|2022-05-31 07:45:00|6473.4|6461.4|6470.3|6458.3|6474.8|6462.8|6465.9|6453.9|10
1653983400000|2022-05-31 07:50:00|6470.8|6458.8|6465|6449|6471.2|6459.2|6459.9|6440.1|15
1653983700000|2022-05-31 07:55:00|6463.3|6451.3|6478.7|6466.7|6478.7|6466.7|6456.7|6444.7|46
1653984000000|2022-05-31 08:00:00|6479.1|6467.1|6486.5|6474.5|6514.4|6502.4|6479.1|6467.1|113
1653984300000|2022-05-31 08:05:00|6486.8|6474.8|6486.5|6474.5|6489.9|6477.9|6481.1|6469.1|38
1653984600000|2022-05-31 08:10:00|6487.5|6475.5|6507|6495|6508.1|6496.1|6487.5|6475.5|122
1653984900000|2022-05-31 08:15:00|6506.6|6494.6|6509.6|6497.6|6514.3|6502.3|6505.3|6485.3|71
1653985200000|2022-05-31 08:20:00|6509.7|6497.7|6526.1|6514.1|6531.1|6519.1|6502.9|6485.3|44
1653985500000|2022-05-31 08:25:00|6526.5|6514.5|6520|6508|6528.6|6516.6|6509.8|6489.8|29
1653985800000|2022-05-31 08:30:00|6520.6|6508.6|6515|6503|6521.9|6509.9|6506.3|6490.3|81
1653986100000|2022-05-31 08:35:00|6515.5|6503.5|6512.2|6500.2|6519.6|6507.6|6499.3|6487.3|1
1653986400000|2022-05-31 08:40:00|6514.7|6502.7|6498.4|6486.4|6530.7|6518.7|6495.8|6483.8|73
1653986700000|2022-05-31 08:45:00|6498.5|6486.5|6514.3|6502.3|6517.1|6504|6493.1|6481.1|29
1653987000000|2022-05-31 08:50:00|6514.2|6502.2|6512.5|6496.5|6516|6504|6507.5|6495.5|3
1653987300000|2022-05-31 08:55:00|6512.6|6496.6|6520.4|6508.4|6524.6|6512.6|6511|6496.6|52
1653987600000|2022-05-31 09:00:00|6519.9|6507.9|6522.1|6510.1|6531|6519|6515.6|6501.8|116
1653987900000|2022-05-31 09:05:00|6523.6|6507.6|6523|6511|6525.9|6512.2|6519|6504.6|1
1653988200000|2022-05-31 09:10:00|6523.5|6511.5|6525|6513|6527.1|6515.1|6522|6508.4|16
1653988500000|2022-05-31 09:15:00|6525.5|6513.5|6527|6515|6527.1|6515.1|6524.3|6512.3|34
1653988800000|2022-05-31 09:20:00|6526.9|6514.9|6510.4|6498.4|6529.3|6517.3|6498.2|6486.2|90
1653989100000|2022-05-31 09:25:00|6510.3|6498.3|6517.5|6505.5|6519.2|6507.2|6505.5|6493.5|23
1653989400000|2022-05-31 09:30:00|6517.1|6505.1|6522.6|6510.6|6525.7|6513.7|6516.6|6504.6|57
1653989700000|2022-05-31 09:35:00|6522.7|6510.7|6522.3|6510.3|6523.7|6511.7|6514.1|6502.1|32
1653990000000|2022-05-31 09:40:00|6522.7|6510.7|6518.6|6506.6|6527.9|6515.9|6511.6|6499.6|28
1653990300000|2022-05-31 09:45:00|6518.4|6506.4|6515.9|6503.9|6520.9|6508.9|6514.1|6501.6|1
1653990600000|2022-05-31 09:50:00|6516.3|6504.3|6503.6|6491.6|6524.9|6512.9|6497.1|6485.1|59
1653990900000|2022-05-31 09:55:00|6503.5|6491.5|6519.6|6507.6|6519.6|6507.6|6503.4|6491.2|152
1654050600000|2022-06-01 02:30:00|6457.2|6441.2|6420.7|6408.7|6467.1|6449.5|6404|6391|160
1654050900000|2022-06-01 02:35:00|6420.9|6408.9|6436.9|6424.9|6455.3|6441.7|6417|6404.1|46
1654051200000|2022-06-01 02:40:00|6437|6425|6444.1|6432.1|6446.4|6434|6433.8|6420.5|57
1654051500000|2022-06-01 02:45:00|6444.5|6432.5|6457.1|6445.1|6481.5|6469.5|6444.4|6432.4|59
1654051800000|2022-06-01 02:50:00|6457.6|6445.6|6473.2|6461.2|6474.2|6462.2|6448.6|6436.6|43
1654052100000|2022-06-01 02:55:00|6473.5|6461.5|6484.1|6472.1|6496.9|6483.6|6467.7|6455.7|39
1654052400000|2022-06-01 03:00:00|6486.7|6470.7|6496.3|6484.3|6511.5|6499.5|6477|6464.5|34
1654052700000|2022-06-01 03:05:00|6496.4|6484.4|6507.1|6495.1|6508.8|6495.2|6481.3|6469.3|7
1654053000000|2022-06-01 03:10:00|6507.2|6495.2|6500.7|6488.7|6529.7|6517.7|6499.7|6487.7|45
1654053300000|2022-06-01 03:15:00|6500.8|6488.8|6508.5|6496.5|6524.2|6512.2|6500.2|6487.6|42
1654053600000|2022-06-01 03:20:00|6508.7|6496.7|6503.3|6491.3|6511.1|6499.1|6500.3|6488.3|7
1654053900000|2022-06-01 03:25:00|6502.3|6490.3|6490.2|6478.2|6502.3|6490.3|6485.4|6472.6|23
1654054200000|2022-06-01 03:30:00|6491|6479|6492.2|6480.2|6495.1|6483.1|6490.7|6478.7|2
1654054500000|2022-06-01 03:35:00|6491.4|6479.4|6478.7|6466.7|6491.7|6479.7|6477.7|6465.7|6
1654054800000|2022-06-01 03:40:00|6478.4|6466.4|6490.3|6474.3|6494.4|6480.8|6478.4|6466.4|3
1654055100000|2022-06-01 03:45:00|6488.8|6476.8|6487.6|6471.6|6490.5|6477.9|6481.7|6468.2|0
1654055400000|2022-06-01 03:50:00|6487.5|6471.5|6480.3|6468.3|6492.3|6480.3|6478.6|6465.7|18
1654055700000|2022-06-01 03:55:00|6480.6|6468.6|6479.9|6467.9|6487|6475|6477.4|6465.4|5
1654056000000|2022-06-01 04:00:00|6480.4|6468.4|6467.4|6455.4|6480.9|6468.9|6459|6447|29
1654056300000|2022-06-01 04:05:00|6468.6|6456.6|6471.4|6459.4|6471.9|6459.9|6465.4|6453.4|0
1654056600000|2022-06-01 04:10:00|6472.4|6460.4|6476.8|6464.8|6477.4|6465.4|6469.6|6457.6|0
1654056900000|2022-06-01 04:15:00|6476.4|6464.4|6476|6464|6486.2|6474.2|6474.8|6462.8|0
1654057200000|2022-06-01 04:20:00|6475.8|6463.8|6470.6|6458.6|6477|6465|6467.3|6455.3|1
1654057500000|2022-06-01 04:25:00|6470.7|6458.7|6480.3|6464.3|6481.3|6467.8|6466.3|6454.3|11
1654065000000|2022-06-01 06:30:00|6474.1|6454.1|6477|6461|6482.5|6469.4|6470.2|6454.1|10
1654065300000|2022-06-01 06:35:00|6476.6|6460.6|6481|6469|6481.5|6469.5|6473.7|6459.7|38
1654065600000|2022-06-01 06:40:00|6480.5|6468.5|6511.3|6499.3|6512.2|6499.3|6478.6|6466.6|42
1654065900000|2022-06-01 06:45:00|6511|6499|6514.6|6502.6|6517.2|6504.8|6506.7|6494.3|30
1654066200000|2022-06-01 06:50:00|6515|6503|6521.8|6509.8|6533.1|6520.6|6512.4|6500.4|96
1654066500000|2022-06-01 06:55:00|6519.2|6507.2|6520.8|6508.8|6535.1|6523.1|6517.5|6504.4|88
1654066800000|2022-06-01 07:00:00|6521.1|6509.1|6522.8|6510.8|6538.4|6526.4|6509.8|6497.8|65
1654067100000|2022-06-01 07:05:00|6523.3|6511.3|6513.7|6501.7|6523.3|6511.3|6496.7|6484.7|12
1654067400000|2022-06-01 07:10:00|6513.5|6501.5|6509.3|6497.3|6515.4|6503.4|6499.3|6486.5|8
1654067700000|2022-06-01 07:15:00|6509.2|6497.2|6513.6|6501.6|6520.5|6508.5|6506.1|6486.1|43
1654068000000|2022-06-01 07:20:00|6513.1|6501.1|6518.7|6506.7|6524.9|6512.9|6510.9|6497.1|14
1654068300000|2022-06-01 07:25:00|6519.1|6507.1|6517.7|6505.7|6521.4|6509.4|6514.1|6501.2|0
1654068600000|2022-06-01 07:30:00|6517.8|6505.8|6497.9|6485.9|6519.3|6507.3|6492.7|6478.7|10
1654068900000|2022-06-01 07:35:00|6498.7|6486.7|6503.3|6491.3|6507.2|6495.2|6497.5|6485.5|0
1654069200000|2022-06-01 07:40:00|6503.1|6491.1|6499.9|6487.9|6504.1|6492.1|6488|6476|14
1654069500000|2022-06-01 07:45:00|6499.4|6487.4|6508.3|6496.3|6510.2|6498.2|6494|6482|17
1654069800000|2022-06-01 07:50:00|6508.2|6496.2|6524.6|6512.6|6532.9|6520.9|6508.1|6496.1|87
1654070100000|2022-06-01 07:55:00|6524.1|6512.1|6545.3|6533.3|6545.3|6533.3|6524.1|6512.1|25
1654070400000|2022-06-01 08:00:00|6545.5|6533.5|6560|6548|6560.7|6548.7|6535.8|6523.8|58
1654070700000|2022-06-01 08:05:00|6559.5|6547.5|6577.5|6565.5|6578.7|6566.7|6559.1|6546.5|27
1654071000000|2022-06-01 08:10:00|6577.6|6565.6|6564.6|6552.6|6583.1|6571.1|6553.9|6538.1|80
1654071300000|2022-06-01 08:15:00|6563.7|6551.7|6557.6|6545.6|6568.1|6556.1|6551.3|6539.3|31
1654071600000|2022-06-01 08:20:00|6559.1|6547.1|6566.3|6554.3|6570|6558|6557|6545|53
1654071900000|2022-06-01 08:25:00|6567|6555|6567.3|6555.3|6570.4|6558.4|6564.3|6552.3|64
1654072200000|2022-06-01 08:30:00|6567.2|6555.2|6542.2|6530.2|6568.7|6556.7|6529|6517|116
1654072500000|2022-06-01 08:35:00|6542.6|6530.6|6545.7|6533.7|6546.2|6534.2|6536.8|6524.8|39
1654072800000|2022-06-01 08:40:00|6544.9|6532.9|6562.9|6550.9|6569.7|6557.7|6541.4|6529.4|49
1654073100000|2022-06-01 08:45:00|6563.4|6551.4|6546.6|6534.6|6565.3|6553.3|6534.3|6522.3|33
1654073400000|2022-06-01 08:50:00|6547|6535|6536|6524|6547|6535|6532.6|6520.3|19
1654073700000|2022-06-01 08:55:00|6536.1|6524.1|6542.6|6530.6|6542.6|6530.6|6535.1|6523.1|3
1654074000000|2022-06-01 09:00:00|6543.1|6531.1|6549.9|6537.9|6556.4|6544.4|6542.8|6530.8|21
1654074300000|2022-06-01 09:05:00|6550.3|6538.3|6551|6539|6558.1|6546.1|6549.6|6537.6|13
1654074600000|2022-06-01 09:10:00|6551.1|6539.1|6557.4|6541.4|6560.2|6548.2|6550.1|6537.1|8
1654074900000|2022-06-01 09:15:00|6555.7|6543.7|6554.5|6542.5|6556.2|6544.2|6539.5|6527.5|7
1654075200000|2022-06-01 09:20:00|6555.5|6543.5|6557.4|6545.4|6560.3|6548.3|6555.4|6543.4|0
1654075500000|2022-06-01 09:25:00|6557|6545|6536.5|6524.5|6558.4|6546.4|6533.5|6518.6|51
1654075800000|2022-06-01 09:30:00|6536.1|6524.1|6542.6|6530.6|6549|6537|6531.5|6518.1|1
1654076100000|2022-06-01 09:35:00|6543|6531|6546.2|6534.2|6551.7|6539.7|6534.9|6521.9|19
1654076400000|2022-06-01 09:40:00|6545.2|6533.2|6549.4|6537.4|6551.8|6539.8|6542.7|6530.7|13
1654076700000|2022-06-01 09:45:00|6549.6|6537.6|6541.4|6529.4|6549.6|6537.6|6539.7|6527.7|17
1654077000000|2022-06-01 09:50:00|6541.9|6529.9|6544.4|6532.4|6550.8|6538.8|6534.1|6522.1|30
1654077300000|2022-06-01 09:55:00|6544|6532|6549.8|6537.8|6555.6|6543.6|6541.7|6529.7|85
1654137000000|2022-06-02 02:30:00|6560.6|6540.6|6600.8|6588.8|6600.8|6588.8|6554.6|6535.4|20
1654137300000|2022-06-02 02:35:00|6601.1|6589.1|6595.7|6583.7|6620.3|6603.1|6573.1|6553.1|103
1654137600000|2022-06-02 02:40:00|6597.3|6581.3|6588.4|6576.4|6605.1|6593.1|6586.7|6574.7|16
1654137900000|2022-06-02 02:45:00|6586.9|6574.9|6589.6|6577.6|6593.1|6580.4|6579.3|6567.3|38
1654138200000|2022-06-02 02:50:00|6588.9|6576.9|6608.9|6592.9|6612.4|6600.4|6588.6|6576.6|22
1654138500000|2022-06-02 02:55:00|6606.6|6594.6|6600.5|6588.5|6610.7|6598.7|6593|6579.6|2
1654138800000|2022-06-02 03:00:00|6600.6|6588.6|6596.1|6584.1|6601.6|6589.6|6594.1|6582.1|7
1654139100000|2022-06-02 03:05:00|6595.6|6583.6|6591.1|6579.1|6618.2|6606.2|6589.6|6577.6|40
1654139400000|2022-06-02 03:10:00|6591.6|6579.6|6593.6|6581.6|6594.5|6582.1|6582.1|6570.1|10
1654139700000|2022-06-02 03:15:00|6593.5|6581.5|6599.6|6587.6|6607.9|6595.9|6591.6|6579.6|22
1654140000000|2022-06-02 03:20:00|6599.9|6587.9|6582.1|6570.1|6606.1|6594.1|6579.1|6567.1|23
1654140300000|2022-06-02 03:25:00|6583.6|6571.6|6585.1|6573.1|6597.7|6584.7|6569|6557|55
1654140600000|2022-06-02 03:30:00|6585|6573|6597.2|6585.2|6601.8|6588.3|6584.5|6572.5|0
1654140900000|2022-06-02 03:35:00|6596.8|6584.8|6590.9|6578.9|6598.8|6585.2|6590.4|6576.2|1
1654141200000|2022-06-02 03:40:00|6587.8|6575.8|6590.4|6578.4|6592.4|6580.4|6585.4|6573.4|2
1654141500000|2022-06-02 03:45:00|6590.5|6578.5|6597.3|6585.3|6604.8|6592.8|6590.4|6578.4|148
1654141800000|2022-06-02 03:50:00|6597.8|6585.8|6604.5|6592.5|6610.6|6598.6|6596.1|6584.1|14
1654142100000|2022-06-02 03:55:00|6605|6593|6605.7|6593.7|6610.3|6598.3|6601.4|6589.4|71
1654142400000|2022-06-02 04:00:00|6605.2|6593.2|6609|6597|6610.2|6598.2|6597.7|6585.7|35
1654142700000|2022-06-02 04:05:00|6609.1|6597.1|6604.6|6592.6|6609.5|6597.5|6600.1|6588.1|15
1654143000000|2022-06-02 04:10:00|6604.2|6592.2|6596.9|6584.9|6616.6|6604.6|6594.1|6582.1|17
1654143300000|2022-06-02 04:15:00|6596.6|6584.6|6598.5|6586.5|6610.6|6598.6|6596.6|6584.6|79
1654143600000|2022-06-02 04:20:00|6600|6588|6591.8|6579.8|6600.5|6588.5|6591.3|6579.3|1
1654143900000|2022-06-02 04:25:00|6592.2|6580.2|6599.6|6583.6|6603|6590.6|6592.2|6580.2|6
1654151400000|2022-06-02 06:30:00|6627.8|6615.8|6603.6|6591.6|6632.7|6619.1|6602.4|6590.3|18
1654151700000|2022-06-02 06:35:00|6605.9|6589.9|6617.1|6605.1|6621.9|6609.8|6604.4|6589.9|8
1654152000000|2022-06-02 06:40:00|6616.4|6604.4|6637.4|6621.4|6658.7|6646.7|6616.4|6604.4|39
1654152300000|2022-06-02 06:45:00|6637.7|6621.7|6633.3|6621.3|6639.2|6624.5|6624.9|6611.1|5
1654152600000|2022-06-02 06:50:00|6633.6|6621.6|6630|6618|6633.9|6621.9|6628.4|6616.3|3
1654152900000|2022-06-02 06:55:00|6629.9|6617.9|6634.4|6622.4|6639.8|6627.3|6625.8|6612.8|9
1654153200000|2022-06-02 07:00:00|6635.7|6623.7|6641.7|6629.7|6654.1|6641.3|6634.4|6622.4|10
1654153500000|2022-06-02 07:05:00|6642.2|6630.2|6636.1|6624.1|6649.2|6637.2|6636.1|6624.1|0
1654153800000|2022-06-02 07:10:00|6635.6|6623.6|6623.6|6611.6|6635.6|6623.6|6621.2|6609.2|3
1654154100000|2022-06-02 07:15:00|6625.1|6613.1|6607.2|6595.2|6625.1|6613.1|6605.1|6593.1|33
1654154400000|2022-06-02 07:20:00|6607.5|6595.5|6608.8|6596.8|6609.2|6597.1|6605.5|6592.5|0
1654154700000|2022-06-02 07:25:00|6609.8|6597.8|6599.8|6583.8|6618.7|6606.7|6594.4|6582.4|9
1654155000000|2022-06-02 07:30:00|6599.9|6583.9|6616.2|6604.2|6616.2|6604.2|6598.9|6583.9|0
1654155300000|2022-06-02 07:35:00|6614.8|6602.8|6624|6608|6625.1|6612|6605.4|6593.4|6
1654155600000|2022-06-02 07:40:00|6623|6607|6637.9|6625.9|6638.2|6626.2|6618.4|6606.4|2
1654155900000|2022-06-02 07:45:00|6637.8|6625.8|6633.9|6617.9|6642.9|6630.9|6630.9|6616.9|4
1654156200000|2022-06-02 07:50:00|6633.1|6617.1|6637.3|6625.3|6637.8|6625.8|6630.3|6615.5|0
1654156500000|2022-06-02 07:55:00|6637|6625|6630.7|6618.7|6637|6625|6625.2|6613.2|1
1654156800000|2022-06-02 08:00:00|6630.2|6618.2|6637.1|6625.1|6638.2|6626.2|6628.7|6616.7|15
1654157100000|2022-06-02 08:05:00|6637.4|6625.4|6642.2|6630.2|6646.8|6634.8|6637.1|6625.1|7
1654157400000|2022-06-02 08:10:00|6642.5|6630.5|6645.4|6633.4|6649.2|6637.2|6640.5|6628.5|35
1654157700000|2022-06-02 08:15:00|6645|6633|6655.9|6643.9|6656.9|6644.9|6645|6633|30
1654158000000|2022-06-02 08:20:00|6656.4|6644.4|6665.1|6653.1|6667.9|6655.9|6655.9|6643.9|22
1654158300000|2022-06-02 08:25:00|6664.6|6652.6|6670.1|6658.1|6672|6660|6662|6650|23
1654158600000|2022-06-02 08:30:00|6669.6|6657.6|6676.6|6664.6|6677|6665|6668.8|6656.8|6
1654158900000|2022-06-02 08:35:00|6678.4|6666.4|6687.6|6675.6|6691.5|6679.5|6678.4|6666.4|133
1654159200000|2022-06-02 08:40:00|6687.8|6675.8|6686.6|6674.6|6689.9|6677.9|6685.4|6673.4|41
1654159500000|2022-06-02 08:45:00|6686|6674|6698|6686|6708|6696|6682.5|6670.5|40
1654159800000|2022-06-02 08:50:00|6700|6688|6705.7|6693.7|6708.2|6696.2|6698.5|6686.5|38
1654160100000|2022-06-02 08:55:00|6705.2|6693.2|6698.9|6686.9|6705.9|6693.9|6696.2|6684.2|46
1654160400000|2022-06-02 09:00:00|6698.6|6686.6|6697.5|6685.5|6698.7|6686.7|6687.9|6675.9|14
1654160700000|2022-06-02 09:05:00|6698.7|6686.7|6712.9|6700.9|6713.4|6701.4|6696.4|6683.5|39
1654161000000|2022-06-02 09:10:00|6713.6|6701.6|6715.7|6703.7|6721.4|6709.4|6711.4|6699.4|54
1654161300000|2022-06-02 09:15:00|6715.4|6703.4|6717.9|6705.9|6723.1|6711.1|6713.1|6701.1|104
1654161600000|2022-06-02 09:20:00|6717.7|6705.7|6714.3|6702.3|6719.6|6707.6|6711.6|6699.6|65
1654161900000|2022-06-02 09:25:00|6714.4|6702.4|6708.9|6696.9|6723.6|6711.6|6706.7|6694.7|82
1654162200000|2022-06-02 09:30:00|6708.5|6696.5|6694.9|6682.9|6708.5|6696.5|6693.2|6681.2|25
1654162500000|2022-06-02 09:35:00|6695.3|6683.3|6689.5|6677.5|6703|6691|6687.8|6675.8|7
1654162800000|2022-06-02 09:40:00|6690|6678|6677.5|6665.5|6693.5|6681.5|6677|6665|22
1654163100000|2022-06-02 09:45:00|6677|6665|6668.6|6656.6|6679.1|6667.1|6667.1|6655.1|38
1654163400000|2022-06-02 09:50:00|6668.7|6656.7|6649.8|6637.8|6669.3|6657.3|6649.8|6637.8|42
1654163700000|2022-06-02 09:55:00|6649.5|6637.5|6653.6|6641.6|6662.8|6650.8|6648.8|6636.8|119
1654223400000|2022-06-03 02:30:00|6733.6|6717.6|6791.5|6779.5|6814|6797.7|6728.2|6712.2|78
1654223700000|2022-06-03 02:35:00|6791.7|6779.7|6775.4|6755.4|6802.6|6790.6|6770|6754|128
1654224000000|2022-06-03 02:40:00|6775.7|6755.7|6701.2|6689.2|6777.1|6762.9|6699.4|6685.8|181
1654224300000|2022-06-03 02:45:00|6700.7|6688.7|6620.1|6604.1|6705.6|6692.4|6550.2|6530.2|248
1654224600000|2022-06-03 02:50:00|6618.6|6606.6|6656.1|6644.1|6678.4|6666.4|6615.8|6603.8|117
1654224900000|2022-06-03 02:55:00|6655.6|6643.6|6659.8|6647.8|6663.3|6650.9|6652.5|6640.5|144
1654225200000|2022-06-03 03:00:00|6660.1|6648.1|6660.1|6648.1|6662.2|6650.2|6653.9|6641.9|52
1654225500000|2022-06-03 03:05:00|6659.6|6647.6|6662.7|6650.7|6665.8|6652.2|6658.6|6646.6|76
1654225800000|2022-06-03 03:10:00|6663|6651|6653.9|6641.9|6663|6651|6653.8|6641.8|12
1654226100000|2022-06-03 03:15:00|6653.5|6641.5|6607.4|6595.4|6658|6646|6604.1|6592.1|75
1654226400000|2022-06-03 03:20:00|6607.1|6595.1|6590.8|6578.8|6614.8|6600|6510|6494.3|103
1654226700000|2022-06-03 03:25:00|6590.6|6578.6|6588.3|6576.3|6590.6|6578.6|6581.1|6569.1|16
1654227000000|2022-06-03 03:30:00|6588.6|6576.6|6587.6|6575.6|6590.6|6578.6|6581.4|6569.4|8
1654227300000|2022-06-03 03:35:00|6587.2|6575.2|6586.8|6574.8|6606.7|6594.7|6584.4|6572|23
1654227600000|2022-06-03 03:40:00|6587.2|6575.2|6588.5|6576.5|6601.8|6589.8|6583.5|6571.5|2
1654227900000|2022-06-03 03:45:00|6588.1|6576.1|6591.7|6579.7|6597.1|6584.8|6586.3|6573.3|20
1654228200000|2022-06-03 03:50:00|6591.3|6579.3|6589.3|6577.3|6594.1|6582.1|6588.8|6576.8|4
1654228500000|2022-06-03 03:55:00|6588.8|6576.8|6552.4|6536.4|6588.8|6576.8|6532.5|6520.5|76
1654228800000|2022-06-03 04:00:00|6552.1|6536.1|6566.3|6550.3|6575|6562.3|6550.2|6534.2|31
1654229100000|2022-06-03 04:05:00|6564|6552|6568.4|6556.4|6573.6|6560.6|6559.5|6547.5|23
1654229400000|2022-06-03 04:10:00|6567.7|6555.7|6577.1|6565.1|6577.6|6565.6|6567.6|6555.6|52
1654229700000|2022-06-03 04:15:00|6577.7|6565.7|6581.7|6569.7|6584.9|6570.3|6569.5|6556.9|13
1654230000000|2022-06-03 04:20:00|6583.1|6567.1|6582.2|6570.2|6583.2|6570.2|6577.7|6562.1|5
1654230300000|2022-06-03 04:25:00|6582.5|6570.5|6579.8|6567.8|6589.2|6576.3|6574.8|6560.1|24
1654237800000|2022-06-03 06:30:00|6582|6570|6594.7|6582.7|6638.4|6625.1|6581|6567.5|25
1654238100000|2022-06-03 06:35:00|6595|6583|6603.7|6591.7|6611.2|6596.8|6595|6582.5|0
1654238400000|2022-06-03 06:40:00|6603|6591|6613|6597|6614|6601|6598.8|6585.8|1
1654238700000|2022-06-03 06:45:00|6612.5|6596.5|6583.5|6567.5|6619|6605|6576.2|6563.2|8
1654239000000|2022-06-03 06:50:00|6583.9|6567.9|6589.7|6573.7|6590.2|6576.7|6580.3|6565.8|1
1654239300000|2022-06-03 06:55:00|6587.3|6575.3|6603.4|6591.4|6604.8|6592.8|6586.1|6572.8|4
1654239600000|2022-06-03 07:00:00|6604.1|6592.1|6594.5|6578.5|6604.4|6592.4|6585.4|6572.5|2
1654239900000|2022-06-03 07:05:00|6594.1|6578.1|6589.8|6573.8|6594.1|6578.1|6584.8|6572.3|0
1654240200000|2022-06-03 07:10:00|6589.6|6573.6|6590.6|6574.6|6599.7|6583.7|6587.4|6572.9|1
1654240500000|2022-06-03 07:15:00|6590.1|6574.1|6577.1|6565.1|6594.1|6576.1|6567.4|6554.1|49
1654240800000|2022-06-03 07:20:00|6576.7|6564.7|6573.1|6561.1|6578.1|6566.1|6562.8|6550.1|32
1654241100000|2022-06-03 07:25:00|6572.4|6560.4|6585.3|6569.3|6594.7|6582.2|6569.9|6555.9|22
1654241400000|2022-06-03 07:30:00|6585.7|6569.7|6582.8|6566.8|6589.8|6575.3|6577.1|6563.8|1
1654241700000|2022-06-03 07:35:00|6582.3|6566.3|6576|6564|6585.5|6570.3|6573.2|6561.2|3
1654242000000|2022-06-03 07:40:00|6575.5|6563.5|6570.8|6558.8|6575.5|6563.5|6560.6|6548.1|8
1654242300000|2022-06-03 07:45:00|6570.1|6558.1|6565.4|6549.4|6572.4|6558.9|6560.9|6548.3|3
1654242600000|2022-06-03 07:50:00|6563.7|6551.7|6579.9|6563.9|6590.4|6577.8|6561.5|6549.5|6
1654242900000|2022-06-03 07:55:00|6579.7|6563.7|6574.8|6562.8|6582.4|6570.3|6570.4|6558.3|4
1654243200000|2022-06-03 08:00:00|6573.8|6561.8|6572.2|6560.2|6582.8|6570.8|6569.4|6557.4|5
1654243500000|2022-06-03 08:05:00|6571.9|6559.9|6570.6|6558.6|6578.8|6566.8|6570.2|6558.2|5
1654243800000|2022-06-03 08:10:00|6570.1|6558.1|6580.8|6568.8|6581.6|6569.6|6568.5|6556.5|6
1654244100000|2022-06-03 08:15:00|6581.1|6569.1|6600.1|6588.1|6605.1|6592.3|6579.3|6567.3|29
1654244400000|2022-06-03 08:20:00|6599.8|6587.8|6617.3|6605.3|6619.5|6606.3|6599.1|6585.6|24
1654244700000|2022-06-03 08:25:00|6618|6606|6630.2|6618.2|6631.2|6619.2|6601.3|6589.3|10
1654245000000|2022-06-03 08:30:00|6630.7|6618.7|6639.9|6623.9|6641.2|6629.2|6628.6|6610.9|18
1654245300000|2022-06-03 08:35:00|6640.2|6624.2|6660|6648|6671.2|6658|6637.7|6621.7|27
1654245600000|2022-06-03 08:40:00|6662.8|6650.8|6672.3|6660.3|6682.5|6670.5|6658.7|6646.7|34
1654245900000|2022-06-03 08:45:00|6671.9|6659.9|6645.7|6633.7|6671.9|6659.9|6642.2|6629.2|11
1654246200000|2022-06-03 08:50:00|6645.4|6633.4|6637.5|6625.5|6645.4|6633.4|6634.8|6622.8|5
1654246500000|2022-06-03 08:55:00|6636.8|6624.8|6633.8|6621.8|6641.2|6629.2|6625.5|6611.8|11
1654246800000|2022-06-03 09:00:00|6634.3|6622.3|6646.3|6630.3|6649|6637|6632.4|6620.4|44
1654247100000|2022-06-03 09:05:00|6646.6|6630.6|6652.2|6640.2|6653.1|6641.1|6643.6|6627.8|3
1654247400000|2022-06-03 09:10:00|6652.6|6640.6|6657.2|6645.2|6659.9|6647.9|6648.2|6636.2|18
1654247700000|2022-06-03 09:15:00|6656.7|6644.7|6653.1|6641.1|6665|6653|6649.2|6636.3|9
1654248000000|2022-06-03 09:20:00|6653.5|6641.5|6637|6625|6654.1|6642.1|6631|6615.3|3
1654248300000|2022-06-03 09:25:00|6637.5|6625.5|6650.2|6638.2|6653.5|6641.5|6633.4|6619.9|9
1654248600000|2022-06-03 09:30:00|6650|6638|6639.6|6623.6|6652|6640|6638.3|6623.3|2
1654248900000|2022-06-03 09:35:00|6636.9|6624.9|6620|6608|6639.6|6625.1|6616.9|6604.9|84
1654249200000|2022-06-03 09:40:00|6619.9|6607.9|6611.5|6599.5|6621.4|6608|6609.7|6597.7|13
1654249500000|2022-06-03 09:45:00|6611.3|6599.3|6611|6599|6612.1|6600.1|6610.5|6598.5|3
1654249800000|2022-06-03 09:50:00|6611.3|6599.3|6632.1|6620.1|6635.8|6621.8|6610.3|6598.3|17
1654250100000|2022-06-03 09:55:00|6631.8|6619.8|6613.1|6593.1|6633.7|6621.7|6604.5|6592|111
1654569000000|2022-06-07 02:30:00|6548.5|6536.5|6581.7|6565.7|6582.6|6565.9|6532.8|6520.8|91
1654569300000|2022-06-07 02:35:00|6582.1|6566.1|6559.6|6543.6|6582.6|6569.2|6556.9|6542.6|18
1654569600000|2022-06-07 02:40:00|6559.3|6543.3|6594.9|6582.9|6629.6|6617.2|6552.2|6538.5|70
1654569900000|2022-06-07 02:45:00|6594.7|6582.7|6632.1|6620.1|6635.9|6623.9|6593.9|6579.1|8
1654570200000|2022-06-07 02:50:00|6632.6|6620.6|6630.3|6618.3|6639.4|6627.4|6616|6603.4|24
1654570500000|2022-06-07 02:55:00|6629.3|6617.3|6640.2|6624.2|6656.8|6641.7|6624.8|6612.8|6
1654570800000|2022-06-07 03:00:00|6639.7|6623.7|6619.6|6607.6|6646|6631.3|6613.3|6601.3|23
1654571100000|2022-06-07 03:05:00|6619.1|6607.1|6619.4|6603.4|6635.2|6621.5|6610.7|6598.7|38
1654571400000|2022-06-07 03:10:00|6617.9|6605.9|6632.7|6620.7|6637.2|6624.1|6617.9|6604.2|38
1654571700000|2022-06-07 03:15:00|6633.1|6621.1|6637.5|6625.5|6637.5|6625.5|6629.5|6614.3|10
1654572000000|2022-06-07 03:20:00|6637|6625|6647.8|6635.8|6648.1|6636|6634|6621.2|8
1654572300000|2022-06-07 03:25:00|6647.5|6635.5|6645.1|6625.1|6648.3|6636.3|6632.4|6618.1|38
1654572600000|2022-06-07 03:30:00|6645.4|6625.4|6643.1|6631.1|6645.4|6633.1|6638.7|6624.4|2
1654572900000|2022-06-07 03:35:00|6643.8|6631.8|6643.7|6631.7|6646.4|6634.4|6642|6630|7
1654573200000|2022-06-07 03:40:00|6643.5|6631.5|6637.5|6625.5|6648.3|6636.3|6632.1|6619.8|42
1654573500000|2022-06-07 03:45:00|6637.8|6625.8|6624.4|6612.4|6639.9|6627.9|6622|6610|18
1654573800000|2022-06-07 03:50:00|6624.1|6612.1|6612.2|6600.2|6625.8|6612.4|6610.2|6598.2|44
1654574100000|2022-06-07 03:55:00|6612.4|6600.4|6612.6|6596.6|6618.4|6606.4|6608.6|6595.9|7
1654574400000|2022-06-07 04:00:00|6610.9|6598.9|6615.3|6603.3|6617.8|6605.8|6597.9|6585.9|45
1654574700000|2022-06-07 04:05:00|6615.8|6603.8|6617.7|6605.7|6625.5|6613.5|6614.6|6602.6|51
1654575000000|2022-06-07 04:10:00|6617.1|6605.1|6613.7|6601.7|6617.1|6605.1|6604.9|6592.9|12
1654575300000|2022-06-07 04:15:00|6615.2|6599.2|6612.7|6600.7|6615.2|6601.2|6607.7|6593.7|0
1654575600000|2022-06-07 04:20:00|6611.7|6599.7|6614.2|6602.2|6614.2|6602.2|6609.4|6597.4|3
1654575900000|2022-06-07 04:25:00|6614.4|6602.4|6616.7|6604.7|6621.4|6609.4|6614.4|6602.4|2
1654583400000|2022-06-07 06:30:00|6647.6|6635.6|6636.6|6620.6|6659|6647|6632.7|6619.4|70
1654583700000|2022-06-07 06:35:00|6637.1|6621.1|6650.7|6634.7|6654.5|6641.5|6623.3|6611.3|14
1654584000000|2022-06-07 06:40:00|6648.9|6636.9|6654.6|6642.6|6661.9|6649.9|6638.4|6623.9|8
1654584300000|2022-06-07 06:45:00|6654.1|6642.1|6645.2|6633.2|6663.7|6651.7|6643.2|6630.3|7
1654584600000|2022-06-07 06:50:00|6644.7|6632.7|6649.3|6637.3|6655.6|6643.6|6641.4|6628.7|59
1654584900000|2022-06-07 06:55:00|6649.5|6637.5|6652.3|6636.3|6654.7|6642.7|6644.2|6624.2|26
1654585200000|2022-06-07 07:00:00|6651.8|6635.8|6648.6|6636.6|6657.6|6645.3|6646.7|6633.8|6
1654585500000|2022-06-07 07:05:00|6648.1|6636.1|6646.3|6634.3|6650.1|6638.1|6638.8|6625.9|2
1654585800000|2022-06-07 07:10:00|6646.1|6634.1|6641.5|6629.5|6648.2|6636.2|6638.5|6625|3
1654586100000|2022-06-07 07:15:00|6641.3|6629.3|6652|6640|6655.3|6643.3|6641.3|6629.3|6
1654586400000|2022-06-07 07:20:00|6651.5|6639.5|6652.9|6640.9|6656.5|6642.7|6649.7|6636|2
1654586700000|2022-06-07 07:25:00|6652.7|6640.7|6655.9|6643.9|6657.2|6644|6648.9|6636|0
1654587000000|2022-06-07 07:30:00|6655.7|6643.7|6641.2|6629.2|6662.7|6650.7|6638.9|6625.7|13
1654587300000|2022-06-07 07:35:00|6640.9|6628.9|6657.6|6645.6|6659.1|6647.1|6638.7|6625.2|1
1654587600000|2022-06-07 07:40:00|6657.3|6645.3|6679.5|6667.5|6681.4|6668|6655.6|6643.6|13
1654587900000|2022-06-07 07:45:00|6679.7|6667.7|6667|6655|6690|6676|6661.5|6649.5|10
1654588200000|2022-06-07 07:50:00|6669|6657|6670.2|6658.2|6672.8|6660.8|6668|6655.5|0
1654588500000|2022-06-07 07:55:00|6667.2|6655.2|6661.1|6649.1|6675.2|6663.2|6661.1|6649.1|4
1654588800000|2022-06-07 08:00:00|6661.4|6649.4|6645.6|6633.6|6665.9|6653.9|6645.6|6633.6|6
1654589100000|2022-06-07 08:05:00|6646.1|6634.1|6654.3|6642.3|6654.4|6642.4|6639.8|6627.8|2
1654589400000|2022-06-07 08:10:00|6653.9|6641.9|6664.1|6652.1|6669.1|6657.1|6653.9|6641.9|24
1654589700000|2022-06-07 08:15:00|6664.3|6652.3|6656.4|6644.4|6667.6|6655.6|6654.2|6642.2|2
1654590000000|2022-06-07 08:20:00|6656.7|6644.7|6655.1|6639.1|6659.9|6646.7|6652.3|6638.3|2
1654590300000|2022-06-07 08:25:00|6655.6|6639.6|6666.4|6654.4|6667.7|6655.7|6655.6|6639.6|0
1654590600000|2022-06-07 08:30:00|6666.1|6654.1|6678.6|6666.6|6679.1|6667.1|6663.9|6651.9|38
1654590900000|2022-06-07 08:35:00|6678.9|6666.9|6693.6|6681.6|6697.6|6685.6|6678.9|6666.9|14
1654591200000|2022-06-07 08:40:00|6694.1|6682.1|6686|6674|6697.3|6685.3|6676.3|6664|4
1654591500000|2022-06-07 08:45:00|6686.5|6674.5|6692|6680|6692|6680|6680.6|6660.6|7
1654591800000|2022-06-07 08:50:00|6692.2|6680.2|6687.9|6675.9|6698.4|6686.4|6687.2|6673.7|8
1654592100000|2022-06-07 08:55:00|6688.2|6676.2|6661.2|6649.2|6688.4|6676.4|6659.9|6647.4|13
1654592400000|2022-06-07 09:00:00|6661.7|6649.7|6653.3|6641.3|6664.8|6652.8|6652.8|6640.8|21
1654592700000|2022-06-07 09:05:00|6653|6641|6648.6|6636.6|6663.4|6651.4|6641.6|6629.6|15
1654593000000|2022-06-07 09:10:00|6648.5|6636.5|6636.1|6624.1|6655.6|6643.6|6634.8|6622.8|4
1654593300000|2022-06-07 09:15:00|6635.8|6623.8|6643.9|6631.9|6650.7|6638.7|6635.3|6623.3|10
1654593600000|2022-06-07 09:20:00|6643.6|6631.6|6654.3|6642.3|6657.3|6645.3|6640.1|6628.1|6
1654593900000|2022-06-07 09:25:00|6654.8|6642.8|6640.6|6628.6|6657.3|6645.3|6639.1|6627.1|0
1654594200000|2022-06-07 09:30:00|6641.6|6629.6|6640.1|6628.1|6650.6|6637.4|6638.8|6626.8|25
1654594500000|2022-06-07 09:35:00|6640.3|6628.3|6644.3|6632.3|6645|6632.3|6628.3|6616.3|14
1654594800000|2022-06-07 09:40:00|6642.3|6630.3|6646|6634|6649.8|6637.8|6638.2|6625|13
1654595100000|2022-06-07 09:45:00|6647.1|6635.1|6619.1|6607.1|6648.5|6636.5|6615.8|6603.8|52
1654595400000|2022-06-07 09:50:00|6618.8|6606.8|6615|6603|6619.3|6607.3|6614.7|6602.7|40
1654595700000|2022-06-07 09:55:00|6615.3|6603.3|6646.1|6634.1|6646.1|6634.1|6606.9|6592.9|100
1654655400000|2022-06-08 02:30:00|6715.3|6703.3|6708.8|6696.8|6737.8|6725.8|6696.2|6678.5|36
1654655700000|2022-06-08 02:35:00|6709|6697|6713.1|6701.1|6722.9|6710.9|6707.5|6692.2|51
1654656000000|2022-06-08 02:40:00|6713.4|6701.4|6679.9|6667.9|6715.1|6703.1|6663.6|6651.6|2
1654656300000|2022-06-08 02:45:00|6682.1|6666.1|6650|6638|6682.4|6668.9|6645.1|6632.7|8
1654656600000|2022-06-08 02:50:00|6649.3|6637.3|6679|6663|6679|6664.5|6644.6|6632.6|79
1654656900000|2022-06-08 02:55:00|6678|6666|6676|6664|6699.6|6685.1|6670.8|6658.4|16
1654657200000|2022-06-08 03:00:00|6675.8|6663.8|6660.3|6648.3|6675.8|6663.8|6655.7|6642.8|3
1654657500000|2022-06-08 03:05:00|6660|6648|6651.7|6639.7|6665.8|6651.3|6641|6629|3
1654657800000|2022-06-08 03:10:00|6652.2|6640.2|6598.8|6586.8|6666.1|6651.4|6580.5|6568.5|51
1654658100000|2022-06-08 03:15:00|6598.5|6586.5|6590.8|6578.8|6614.8|6602|6586.3|6573.1|12
1654658400000|2022-06-08 03:20:00|6591.8|6575.8|6607.5|6595.5|6615.2|6602.2|6572.7|6560.7|30
1654658700000|2022-06-08 03:25:00|6608|6596|6569.9|6557.9|6608|6596|6559.7|6547.7|88
1654659000000|2022-06-08 03:30:00|6569.7|6557.7|6589.7|6577.7|6589.7|6577.7|6566.4|6554.4|69
1654659300000|2022-06-08 03:35:00|6589.5|6577.5|6570.4|6558.4|6589.5|6577.5|6570.4|6558.4|4
1654659600000|2022-06-08 03:40:00|6570.2|6558.2|6574.4|6562.4|6577.8|6565.8|6567.4|6555.4|19
1654659900000|2022-06-08 03:45:00|6574.1|6562.1|6573.3|6561.3|6575.8|6563.8|6554.6|6542.6|23
1654660200000|2022-06-08 03:50:00|6573.5|6561.5|6575.7|6563.7|6585.5|6571.3|6570|6558|46
1654660500000|2022-06-08 03:55:00|6578.2|6562.2|6576.7|6560.7|6580.5|6567.2|6571|6555.7|7
1654660800000|2022-06-08 04:00:00|6577.2|6561.2|6564.8|6552.8|6579.7|6566.2|6556.6|6544.6|54
1654661100000|2022-06-08 04:05:00|6564.5|6552.5|6586.2|6574.2|6586.9|6574.9|6564.3|6552.3|56
1654661400000|2022-06-08 04:10:00|6586.7|6574.7|6559.9|6547.9|6587.2|6575.2|6559.9|6547.9|110
1654661700000|2022-06-08 04:15:00|6559.4|6547.4|6566.1|6554.1|6568.4|6556.4|6554.9|6542.9|27
1654662000000|2022-06-08 04:20:00|6565.6|6553.6|6569.9|6553.9|6570.1|6556.1|6559|6547|11
1654662300000|2022-06-08 04:25:00|6568.1|6556.1|6564.7|6552.7|6569.9|6557.1|6563.2|6551.2|16
1654669800000|2022-06-08 06:30:00|6593.5|6581.5|6582.3|6570.3|6595|6582|6577.3|6563.1|33
1654670100000|2022-06-08 06:35:00|6581.6|6569.6|6580.7|6568.7|6587|6573.7|6574.5|6562.5|40
1654670400000|2022-06-08 06:40:00|6580.2|6568.2|6584.2|6572.2|6590|6578|6579.9|6567.9|7
1654670700000|2022-06-08 06:45:00|6584.4|6572.4|6574.4|6562.4|6591.4|6579.4|6572.6|6560.6|86
1654671000000|2022-06-08 06:50:00|6574.7|6562.7|6575.4|6563.4|6582.9|6570.9|6573.9|6561.9|9
1654671300000|2022-06-08 06:55:00|6576.4|6564.4|6567|6555|6576.9|6564.4|6555.7|6543.7|84
1654671600000|2022-06-08 07:00:00|6566.7|6554.7|6549.7|6533.7|6572.8|6560.8|6534.4|6520.7|50
1654671900000|2022-06-08 07:05:00|6550.2|6534.2|6551.6|6539.6|6568.2|6554.7|6547.2|6533.2|49
1654672200000|2022-06-08 07:10:00|6552.1|6540.1|6544.7|6532.7|6553.8|6541.6|6544.7|6532.7|42
1654672500000|2022-06-08 07:15:00|6545.2|6533.2|6537.3|6525.3|6548.4|6536.4|6529.8|6517.8|107
1654672800000|2022-06-08 07:20:00|6537.6|6525.6|6558.9|6546.9|6561.6|6549.6|6535.1|6523.1|45
1654673100000|2022-06-08 07:25:00|6559.1|6547.1|6547.8|6535.8|6562.4|6550.4|6544.8|6532.8|45
1654673400000|2022-06-08 07:30:00|6546.3|6534.3|6543.5|6531.5|6547.9|6535.9|6531.4|6519.4|58
1654673700000|2022-06-08 07:35:00|6543|6531|6548.5|6536.5|6555.3|6543.3|6542.2|6530.2|35
1654674000000|2022-06-08 07:40:00|6549|6537|6550.8|6538.8|6556.1|6544.1|6541.5|6529.5|86
1654674300000|2022-06-08 07:45:00|6551.7|6539.7|6557.6|6545.6|6565.3|6553.3|6549.8|6537.8|39
1654674600000|2022-06-08 07:50:00|6558.1|6546.1|6575.2|6563.2|6578.2|6566.2|6552.8|6540.8|66
1654674900000|2022-06-08 07:55:00|6575|6563|6576|6564|6581|6569|6572.7|6560.7|50
1654675200000|2022-06-08 08:00:00|6575.7|6563.7|6550.5|6534.5|6577.7|6565.7|6544|6531|134
1654675500000|2022-06-08 08:05:00|6550|6534|6559.5|6547.5|6560|6548|6546.4|6533.7|36
1654675800000|2022-06-08 08:10:00|6559.7|6547.7|6563.5|6551.5|6563.5|6551.5|6559.2|6547.2|31
1654676100000|2022-06-08 08:15:00|6563.3|6551.3|6562|6550|6565.5|6553.5|6560.5|6548.5|35
1654676400000|2022-06-08 08:20:00|6560.5|6548.5|6568.2|6556.2|6571.7|6559.7|6559.4|6547.4|54
1654676700000|2022-06-08 08:25:00|6569.2|6557.2|6572|6560|6572|6560|6563.2|6551.2|33
1654677000000|2022-06-08 08:30:00|6572.5|6560.5|6575.8|6563.8|6581.6|6569.6|6571.9|6559.9|62
1654677300000|2022-06-08 08:35:00|6575.5|6563.5|6574|6562|6587.4|6575.4|6573|6561|46
1654677600000|2022-06-08 08:40:00|6574.5|6562.5|6574.5|6562.5|6576.8|6564.8|6574.2|6562.2|48
1654677900000|2022-06-08 08:45:00|6574.8|6562.8|6576.7|6564.7|6583.5|6571.5|6573.8|6561.8|96
1654678200000|2022-06-08 08:50:00|6576.3|6564.3|6583.4|6571.4|6583.9|6571.9|6574|6562|56
1654678500000|2022-06-08 08:55:00|6583.7|6571.7|6577.9|6565.9|6585.9|6573.9|6575.9|6563.9|37
1654678800000|2022-06-08 09:00:00|6578.4|6566.4|6582.9|6570.9|6586.6|6574.6|6575.2|6563.2|48
1654679100000|2022-06-08 09:05:00|6583.4|6571.4|6590.6|6578.6|6591.6|6579.6|6583.1|6571.1|47
1654679400000|2022-06-08 09:10:00|6591.3|6579.3|6586|6574|6592.3|6580.3|6582.3|6570.3|42
1654679700000|2022-06-08 09:15:00|6586.3|6574.3|6586.6|6574.6|6588.1|6576.1|6582.1|6570.1|40
1654680000000|2022-06-08 09:20:00|6586.1|6574.1|6586.4|6574.4|6588.1|6576.1|6578.3|6566.3|41
1654680300000|2022-06-08 09:25:00|6584.9|6572.9|6593.6|6581.6|6593.9|6581.9|6581.9|6569.9|78
1654680600000|2022-06-08 09:30:00|6593.8|6581.8|6599.1|6587.1|6602.8|6590.8|6593.1|6581.1|53
1654680900000|2022-06-08 09:35:00|6599.5|6587.5|6603.8|6591.8|6605.5|6593.5|6599|6587|43
1654681200000|2022-06-08 09:40:00|6603.5|6591.5|6596.3|6584.3|6604.8|6592.8|6579.8|6567.8|45
1654681500000|2022-06-08 09:45:00|6597|6585|6619.5|6607.5|6623.2|6611.2|6595.5|6583.5|73
1654681800000|2022-06-08 09:50:00|6618.3|6606.3|6607|6595|6620.5|6608.5|6599.3|6587.3|54
1654682100000|2022-06-08 09:55:00|6607.5|6595.5|6594.9|6578.9|6613.5|6601.5|6589.4|6575.4|45
1654741800000|2022-06-09 02:30:00|6490.4|6474.4|6485.9|6473.9|6499.4|6485.2|6475.9|6463.9|232
1654742100000|2022-06-09 02:35:00|6486.7|6474.7|6489.6|6477.6|6492.9|6480.7|6480.4|6468.4|151
1654742400000|2022-06-09 02:40:00|6489.9|6477.9|6475.3|6463.3|6496.1|6484.1|6467.8|6455.8|158
1654742700000|2022-06-09 02:45:00|6475.1|6463.1|6472.1|6460.1|6480.1|6468.1|6450.1|6438.1|121
1654743000000|2022-06-09 02:50:00|6471.3|6459.3|6459.3|6447.3|6475.8|6463.8|6457.1|6445.1|71
1654743300000|2022-06-09 02:55:00|6458.8|6446.8|6465.8|6453.8|6469.3|6457.3|6457|6445|26
1654743600000|2022-06-09 03:00:00|6466|6454|6465.2|6453.2|6469.2|6457.2|6461.2|6449.2|28
1654743900000|2022-06-09 03:05:00|6465|6453|6462.9|6450.9|6470.4|6458.4|6452.9|6440.9|98
1654744200000|2022-06-09 03:10:00|6462.4|6450.4|6440.9|6428.9|6462.4|6450.4|6433.9|6421.9|83
1654744500000|2022-06-09 03:15:00|6441.2|6429.2|6432.7|6420.7|6446.2|6434.2|6426.7|6414.7|45
1654744800000|2022-06-09 03:20:00|6432.9|6420.9|6434.6|6422.6|6443.2|6431.2|6428.4|6416.4|12
1654745100000|2022-06-09 03:25:00|6434.9|6422.9|6420.8|6408.8|6437.4|6425.4|6420.3|6408.3|71
1654745400000|2022-06-09 03:30:00|6421.3|6409.3|6442.1|6430.1|6442.3|6430.3|6418.3|6406.3|15
1654745700000|2022-06-09 03:35:00|6442.6|6430.6|6436.3|6424.3|6446.5|6434.5|6434|6422|56
1654746000000|2022-06-09 03:40:00|6436.8|6424.8|6445|6433|6446.5|6434.5|6436.3|6424.3|57
1654746300000|2022-06-09 03:45:00|6445.5|6433.5|6442.5|6430.5|6446.3|6434.3|6440.5|6428.5|2
1654746600000|2022-06-09 03:50:00|6443|6431|6437|6425|6443|6431|6437|6425|0
1654746900000|2022-06-09 03:55:00|6437.5|6425.5|6430.7|6418.7|6440|6428|6430.7|6418.7|13
1654747200000|2022-06-09 04:00:00|6429.9|6417.9|6438.1|6426.1|6438.4|6426.4|6429.7|6417.7|215
1654747500000|2022-06-09 04:05:00|6438.4|6426.4|6431.9|6419.9|6442.4|6430.4|6430.4|6418.4|5
1654747800000|2022-06-09 04:10:00|6431.6|6419.6|6436.1|6424.1|6436.1|6424.1|6431.4|6419.4|4
1654748100000|2022-06-09 04:15:00|6435.8|6423.8|6433.6|6421.6|6445.6|6433.6|6432.1|6420.1|33
1654748400000|2022-06-09 04:20:00|6433.9|6421.9|6430.3|6418.3|6439.8|6427.8|6429.3|6417.3|31
1654748700000|2022-06-09 04:25:00|6430.1|6418.1|6439|6423|6441|6426.5|6425.3|6413.3|25
1654756200000|2022-06-09 06:30:00|6367.9|6355.9|6303.4|6287.4|6369.9|6357.9|6271.2|6254.7|255
1654756500000|2022-06-09 06:35:00|6303.1|6287.1|6295.4|6283.4|6304.9|6290|6286.6|6274.6|61
1654756800000|2022-06-09 06:40:00|6295.1|6283.1|6302.3|6290.3|6307.1|6295.1|6292.6|6280.6|69
1654757100000|2022-06-09 06:45:00|6302.8|6290.8|6289.1|6277.1|6307.1|6295.1|6279.1|6267.1|137
1654757400000|2022-06-09 06:50:00|6290.1|6278.1|6294.3|6282.3|6304.1|6292.1|6285.4|6273.4|79
1654757700000|2022-06-09 06:55:00|6293.8|6281.8|6296.5|6284.5|6299.7|6287.7|6293.5|6281.5|73
1654758000000|2022-06-09 07:00:00|6296.7|6284.7|6293.7|6281.7|6298.5|6286.5|6291.5|6279.5|40
1654758300000|2022-06-09 07:05:00|6293.2|6281.2|6300.2|6288.2|6302.2|6290.2|6289|6277|65
1654758600000|2022-06-09 07:10:00|6301|6289|6288.2|6276.2|6301|6289|6284.9|6272.9|17
1654758900000|2022-06-09 07:15:00|6287.9|6275.9|6315.4|6303.4|6316.9|6304.9|6285.4|6273.4|46
1654759200000|2022-06-09 07:20:00|6315.7|6303.7|6327.1|6315.1|6335.1|6323.1|6315.2|6303.2|37
1654759500000|2022-06-09 07:25:00|6327.9|6315.9|6326.1|6314.1|6330.1|6318.1|6324.4|6312.4|35
1654759800000|2022-06-09 07:30:00|6326.3|6314.3|6319.1|6307.1|6328.6|6316.6|6309.8|6297.8|54
1654760100000|2022-06-09 07:35:00|6318.1|6306.1|6319.1|6307.1|6324.6|6312.6|6314.1|6302.1|1
1654760400000|2022-06-09 07:40:00|6320.1|6308.1|6321.8|6309.8|6322.3|6310.3|6312|6300|1
1654760700000|2022-06-09 07:45:00|6322.3|6310.3|6312.8|6300.8|6328.3|6316.3|6310.7|6298.7|16
1654761000000|2022-06-09 07:50:00|6313.8|6301.8|6321.5|6309.5|6322.2|6310.2|6313.8|6301.8|26
1654761300000|2022-06-09 07:55:00|6321.2|6309.2|6324.7|6312.7|6325.7|6313.7|6312.7|6300.7|51
1654761600000|2022-06-09 08:00:00|6324.2|6312.2|6318.2|6306.2|6324.9|6312.9|6316.2|6304.2|33
1654761900000|2022-06-09 08:05:00|6317.9|6305.9|6315.6|6303.6|6318.9|6306.9|6312.6|6300.6|29
1654762200000|2022-06-09 08:10:00|6315.1|6303.1|6315.3|6303.3|6319.4|6307.4|6312.1|6300.1|34
1654762500000|2022-06-09 08:15:00|6315.1|6303.1|6340.3|6328.3|6340.8|6328.8|6313.6|6301.6|15
1654762800000|2022-06-09 08:20:00|6340.8|6328.8|6341.8|6329.8|6348.1|6336.1|6332.8|6320.8|6
1654763100000|2022-06-09 08:25:00|6341.5|6329.5|6351|6339|6353|6341|6341|6329|36
1654763400000|2022-06-09 08:30:00|6350.7|6338.7|6343|6331|6363.2|6351.2|6340.2|6328.2|33
1654763700000|2022-06-09 08:35:00|6342.7|6330.7|6344.7|6332.7|6347.7|6335.7|6342.5|6330.5|26
1654764000000|2022-06-09 08:40:00|6343.4|6331.4|6345.4|6333.4|6346.9|6334.9|6325.5|6313.5|28
1654764300000|2022-06-09 08:45:00|6346.9|6334.9|6350.6|6338.6|6354.6|6342.6|6345.4|6333.4|30
1654764600000|2022-06-09 08:50:00|6350.9|6338.9|6343.1|6331.1|6352.9|6340.9|6340.4|6328.4|35
1654764900000|2022-06-09 08:55:00|6343.6|6331.6|6338.3|6326.3|6346.1|6334.1|6338.3|6326.3|10
1654765200000|2022-06-09 09:00:00|6338.1|6326.1|6344.7|6332.7|6346.5|6334.5|6337.3|6325.3|60
1654765500000|2022-06-09 09:05:00|6345.7|6333.7|6339.7|6327.7|6345.7|6333.7|6331|6319|9
1654765800000|2022-06-09 09:10:00|6338.7|6326.7|6357.4|6345.4|6357.9|6345.9|6333.5|6321.5|29
1654766100000|2022-06-09 09:15:00|6357.6|6345.6|6362.1|6350.1|6362.6|6350.6|6355.4|6343.4|14
1654766400000|2022-06-09 09:20:00|6361.9|6349.9|6363.1|6351.1|6364.6|6352.6|6361.1|6349.1|23
1654766700000|2022-06-09 09:25:00|6363.6|6351.6|6365.1|6353.1|6366.3|6354.3|6363.1|6351.1|7
1654767000000|2022-06-09 09:30:00|6365.6|6353.6|6367.3|6355.3|6370|6358|6365.1|6353.1|7
1654767300000|2022-06-09 09:35:00|6368.5|6356.5|6353.7|6341.7|6368.5|6356.5|6346|6334|55
1654767600000|2022-06-09 09:40:00|6354.2|6342.2|6344|6332|6354.2|6342.2|6335.2|6323.2|32
1654767900000|2022-06-09 09:45:00|6343.5|6331.5|6341.7|6329.7|6351.7|6339.7|6341.2|6329.2|5
1654768200000|2022-06-09 09:50:00|6342.7|6330.7|6345.4|6333.4|6349.7|6337.7|6333.7|6321.7|35
1654768500000|2022-06-09 09:55:00|6349.9|6337.9|6332.8|6320.8|6350.9|6338.9|6324.6|6312.6|200
1654828200000|2022-06-10 02:30:00|6315.2|6303.2|6307|6295|6331.7|6319.7|6306.2|6293|76
1654828500000|2022-06-10 02:35:00|6307.2|6295.2|6327.9|6315.9|6331.6|6319.6|6306.5|6294.5|50
1654828800000|2022-06-10 02:40:00|6328.9|6316.9|6351.3|6339.3|6355.4|6343.4|6328.9|6316.9|71
1654829100000|2022-06-10 02:45:00|6351.5|6339.5|6360.2|6348.2|6374.2|6360.3|6351|6337.8|53
1654829400000|2022-06-10 02:50:00|6360.4|6348.4|6366.6|6354.6|6367.1|6355.1|6356.3|6344.3|31
1654829700000|2022-06-10 02:55:00|6367.1|6355.1|6360.6|6348.6|6367.6|6355.6|6351.7|6339.7|48
1654830000000|2022-06-10 03:00:00|6360.8|6348.8|6358.8|6346.8|6363.5|6351.5|6357.2|6345.2|14
1654830300000|2022-06-10 03:05:00|6359.3|6347.3|6359.8|6347.8|6364.3|6352.3|6358.2|6346.2|3
1654830600000|2022-06-10 03:10:00|6360.3|6348.3|6362.2|6350.2|6362.8|6350.8|6360|6348|19
1654830900000|2022-06-10 03:15:00|6362|6350|6371.1|6359.1|6371.6|6359.6|6347.1|6335.1|42
1654831200000|2022-06-10 03:20:00|6371.4|6359.4|6361.9|6349.9|6374.7|6362.7|6360.2|6348.2|5
1654831500000|2022-06-10 03:25:00|6362.2|6350.2|6357.5|6345.5|6364.4|6352.4|6357.5|6345.5|14
1654831800000|2022-06-10 03:30:00|6357.8|6345.8|6355.2|6343.2|6362.8|6350.8|6354.5|6342.5|39
1654832100000|2022-06-10 03:35:00|6355|6343|6355|6343|6360.7|6348.7|6352.5|6340.5|21
1654832400000|2022-06-10 03:40:00|6354.9|6342.9|6355|6343|6360.9|6348.9|6352.7|6340.7|25
1654832700000|2022-06-10 03:45:00|6354.7|6342.7|6359.3|6347.3|6362.7|6350.7|6353.2|6341.2|6
1654833000000|2022-06-10 03:50:00|6359.8|6347.8|6366.4|6354.4|6369|6357|6353.5|6341.5|4
1654833300000|2022-06-10 03:55:00|6367|6355|6363.5|6351.5|6373.2|6361.2|6361.2|6349.2|12
1654833600000|2022-06-10 04:00:00|6363.7|6351.7|6366.3|6354.3|6369|6357|6359|6347|16
1654833900000|2022-06-10 04:05:00|6366.1|6354.1|6365.5|6353.5|6366.6|6354.6|6360.2|6348.2|3
1654834200000|2022-06-10 04:10:00|6365.3|6353.3|6363.5|6351.5|6365.5|6353.5|6361.9|6349.9|4
1654834500000|2022-06-10 04:15:00|6363.2|6351.2|6358.8|6346.8|6363.2|6351.2|6357.8|6345.8|36
1654834800000|2022-06-10 04:20:00|6358.6|6346.6|6357.7|6345.7|6365|6353|6344|6332|109
1654835100000|2022-06-10 04:25:00|6358|6346|6362.7|6350.7|6364.7|6351.7|6357.3|6345.3|141
1654842600000|2022-06-10 06:30:00|6355.1|6343.1|6335.8|6323.8|6355.6|6343.6|6332|6320|35
1654842900000|2022-06-10 06:35:00|6336.3|6324.3|6338.2|6326.2|6340.2|6328.2|6335.2|6323.2|7
1654843200000|2022-06-10 06:40:00|6337.9|6325.9|6314.2|6302.2|6337.9|6325.9|6313.6|6301.6|94
1654843500000|2022-06-10 06:45:00|6314.7|6302.7|6287.5|6271.5|6318.2|6306.2|6285.5|6271.3|15
1654843800000|2022-06-10 06:50:00|6285|6273|6273.4|6257.4|6293.9|6280.1|6271.4|6256.7|12
1654844100000|2022-06-10 06:55:00|6273.2|6257.2|6261.4|6249.4|6273.2|6258.9|6254|6242|35
1654844400000|2022-06-10 07:00:00|6260.4|6248.4|6229.6|6217.6|6261.4|6249.4|6229.1|6217.1|25
1654844700000|2022-06-10 07:05:00|6229.3|6217.3|6193.5|6181.5|6240.3|6228.3|6192.9|6178.9|102
1654845000000|2022-06-10 07:10:00|6194.1|6182.1|6181|6169|6200.5|6186.3|6168.2|6156.2|62
1654845300000|2022-06-10 07:15:00|6181.2|6169.2|6187.9|6175.9|6198.7|6186.7|6175|6163|11
1654845600000|2022-06-10 07:20:00|6188.1|6176.1|6185.6|6173.6|6192.4|6180.4|6181.4|6169.4|49
1654845900000|2022-06-10 07:25:00|6185.1|6173.1|6186.3|6174.3|6187.1|6175.1|6180.6|6168.6|16
1654846200000|2022-06-10 07:30:00|6186|6174|6183.1|6171.1|6191.8|6179.8|6181.8|6169.8|41
1654846500000|2022-06-10 07:35:00|6183.4|6171.4|6173.2|6161.2|6188.1|6176.1|6172.8|6159.2|96
1654846800000|2022-06-10 07:40:00|6173.4|6161.4|6153.7|6141.7|6175.6|6163.2|6139.7|6127.7|108
1654847100000|2022-06-10 07:45:00|6155.9|6139.9|6145.7|6133.7|6164.9|6151.8|6141.7|6128|18
1654847400000|2022-06-10 07:50:00|6145.5|6133.5|6145.2|6133.2|6151.1|6139.1|6120.2|6106.3|15
1654847700000|2022-06-10 07:55:00|6144.7|6132.7|6146.1|6134.1|6165.9|6152.6|6128.9|6116.9|7
1654848000000|2022-06-10 08:00:00|6145.1|6133.1|6157.3|6141.3|6157.9|6145.9|6139.6|6123.4|34
1654848300000|2022-06-10 08:05:00|6155.8|6143.8|6163.5|6151.5|6164.5|6152.5|6154.5|6142.5|29
1654848600000|2022-06-10 08:10:00|6164.2|6152.2|6134.9|6122.9|6165.6|6153.6|6130.1|6118.1|28
1654848900000|2022-06-10 08:15:00|6136.2|6124.2|6156.4|6144.4|6159.9|6145.7|6130.3|6118.3|7
1654849200000|2022-06-10 08:20:00|6159.9|6147.9|6156.6|6144.6|6175.8|6163.8|6156.1|6142.3|15
1654849500000|2022-06-10 08:25:00|6156.8|6144.8|6144.3|6132.3|6158.1|6146.1|6139.1|6127.1|18
1654849800000|2022-06-10 08:30:00|6144|6132|6142.8|6130.8|6148|6135.5|6136.5|6124.5|26
1654850100000|2022-06-10 08:35:00|6142.5|6130.5|6137.4|6125.4|6153.3|6141.3|6128.7|6116.7|172
1654850400000|2022-06-10 08:40:00|6137.6|6125.6|6153.3|6141.3|6153.5|6141.5|6108.2|6096.2|125
1654850700000|2022-06-10 08:45:00|6152.7|6140.7|6125.5|6113.5|6153.3|6141.3|6125|6113|12
1654851000000|2022-06-10 08:50:00|6126.3|6114.3|6137.1|6125.1|6137.5|6125.5|6126|6114|21
1654851300000|2022-06-10 08:55:00|6136.5|6124.5|6139.2|6127.2|6140.3|6128.3|6134.5|6122.5|6
1654851600000|2022-06-10 09:00:00|6138.7|6126.7|6138.8|6126.8|6140.6|6128.6|6134|6122|14
1654851900000|2022-06-10 09:05:00|6139.1|6127.1|6138|6126|6139.6|6127.6|6135.9|6123.9|4
1654852200000|2022-06-10 09:10:00|6138.6|6126.6|6105|6093|6140.1|6128.1|6105|6093|20
1654852500000|2022-06-10 09:15:00|6104.8|6092.8|6109.7|6097.7|6115|6103|6094.3|6076.6|39
1654852800000|2022-06-10 09:20:00|6109.9|6097.9|6099.8|6087.8|6111|6099|6089|6077|54
1654853100000|2022-06-10 09:25:00|6100.3|6088.3|6095.2|6083.2|6103.8|6091.8|6091.8|6079.8|72
1654853400000|2022-06-10 09:30:00|6097|6081|6079.3|6067.3|6102.4|6090.4|6078.5|6064.3|17
1654853700000|2022-06-10 09:35:00|6079|6067|6068.6|6056.6|6084|6068|6065.3|6053.3|21
1654854000000|2022-06-10 09:40:00|6069.1|6057.1|6079.3|6067.3|6081.5|6069.5|6069.1|6057.1|128
1654854300000|2022-06-10 09:45:00|6079.7|6067.7|6074.9|6062.9|6081.2|6069.2|6070.9|6058.9|18
1654854600000|2022-06-10 09:50:00|6075.1|6063.1|6080.6|6068.6|6084.6|6072.6|6075.1|6063.1|76
1654854900000|2022-06-10 09:55:00|6080.9|6068.9|6048.4|6036.4|6081.9|6069.9|6014.4|5998.4|228
1655087400000|2022-06-13 02:30:00|6043.5|6023.5|6049.9|6037.9|6082.9|6070.9|6040.2|6021.5|58
1655087700000|2022-06-13 02:35:00|6047.9|6035.9|6016.7|6004.7|6048.1|6036.1|5997.7|5984.1|40
1655088000000|2022-06-13 02:40:00|6016.6|6004.6|6017.4|6005.4|6029.8|6014.3|6001.3|5988.8|36
1655088300000|2022-06-13 02:45:00|6017.9|6005.9|6018.3|6006.3|6020.5|6008.4|6008.3|5996.3|10
1655088600000|2022-06-13 02:50:00|6018.5|6006.5|6023.3|6011.3|6024.9|6012.9|6011.6|5999.6|61
1655088900000|2022-06-13 02:55:00|6024.3|6012.3|6051.8|6039.8|6056.2|6044.2|6024.3|6012.3|40
1655089200000|2022-06-13 03:00:00|6051.6|6039.6|6040.2|6028.2|6052.3|6040.3|6040.2|6028.2|100
1655089500000|2022-06-13 03:05:00|6039.7|6027.7|6031.7|6019.7|6042.7|6030.7|6025.9|6013|36
1655089800000|2022-06-13 03:10:00|6031.3|6019.3|6033.3|6021.3|6040.8|6028.8|6031.2|6019.2|6
1655090100000|2022-06-13 03:15:00|6031.5|6019.5|5991.1|5979.1|6035.3|6023.3|5987.5|5975.5|65
1655090400000|2022-06-13 03:20:00|5991.3|5979.3|5993.1|5981.1|6011.8|5999.8|5991.1|5979.1|12
1655090700000|2022-06-13 03:25:00|5992.9|5980.9|5972.1|5956.1|5993.2|5980.9|5969.2|5956.1|58
1655091000000|2022-06-13 03:30:00|5971|5955|5953.8|5941.8|5975.1|5961.9|5950.8|5938.8|14
1655091300000|2022-06-13 03:35:00|5953.4|5941.4|5904.4|5892.4|5962.4|5950.4|5902.4|5890.4|34
1655091600000|2022-06-13 03:40:00|5904.5|5892.5|5898.7|5886.7|5921|5907.2|5864.8|5852.8|70
1655091900000|2022-06-13 03:45:00|5898.8|5886.8|5843.5|5827.5|5912|5898.3|5834.1|5822.1|42
1655092200000|2022-06-13 03:50:00|5843.1|5827.1|5850.4|5838.4|5888.8|5876.8|5839.6|5827.1|34
1655092500000|2022-06-13 03:55:00|5850.1|5838.1|5848.4|5836.4|5856|5844|5838.3|5826.3|16
1655092800000|2022-06-13 04:00:00|5848.9|5836.9|5872.9|5860.9|5878.6|5866.6|5844.1|5832.1|13
1655093100000|2022-06-13 04:05:00|5873.7|5861.7|5873.9|5861.9|5888.3|5874.3|5872.5|5860.5|12
1655093400000|2022-06-13 04:10:00|5874.3|5862.3|5857.5|5845.5|5876.4|5864.4|5856|5844|40
1655093700000|2022-06-13 04:15:00|5857.4|5845.4|5845.2|5833.2|5858.2|5846.1|5841.5|5826.2|54
1655094000000|2022-06-13 04:20:00|5843.4|5831.4|5857.6|5845.6|5860.2|5845.6|5843.4|5829.9|48
1655094300000|2022-06-13 04:25:00|5857.2|5845.2|5869.2|5857.2|5872.2|5860.2|5853|5841|26
1655101800000|2022-06-13 06:30:00|5888.8|5872.8|5880.6|5868.6|5888.8|5876.8|5849.8|5837.8|56
1655102100000|2022-06-13 06:35:00|5880.5|5868.5|5917.5|5901.5|5922.8|5905.9|5880.5|5868.5|53
1655102400000|2022-06-13 06:40:00|5917.3|5901.3|5887.9|5875.9|5922.8|5909.5|5866.6|5852.4|73
1655102700000|2022-06-13 06:45:00|5888.1|5876.1|5887.2|5875.2|5897.7|5884.7|5883.2|5867.2|8
1655103000000|2022-06-13 06:50:00|5886.2|5874.2|5891.3|5879.3|5891.9|5879.9|5881.8|5867.4|16
1655103300000|2022-06-13 06:55:00|5888.5|5876.5|5904.1|5892.1|5907.1|5894.1|5877.2|5863.6|35
1655103600000|2022-06-13 07:00:00|5904.2|5892.2|5941.5|5929.5|5945.4|5933.4|5903.8|5891.8|48
1655103900000|2022-06-13 07:05:00|5942|5930|5926.7|5914.7|5962.5|5950|5923.3|5907.8|34
1655104200000|2022-06-13 07:10:00|5927|5915|5927.1|5915.1|5935.3|5919.3|5925.5|5913.5|19
1655104500000|2022-06-13 07:15:00|5927.5|5915.5|5925.7|5913.7|5931.9|5919.9|5912.9|5900.9|31
1655104800000|2022-06-13 07:20:00|5925.6|5913.6|5925|5913|5933.2|5920.1|5923.8|5911.8|97
1655105100000|2022-06-13 07:25:00|5924|5912|5908|5896|5924|5912|5902.3|5890.3|75
1655105400000|2022-06-13 07:30:00|5908.3|5896.3|5907.6|5895.6|5920.8|5906.5|5907.5|5895.5|6
1655105700000|2022-06-13 07:35:00|5908.1|5896.1|5912.3|5900.3|5913.3|5901.3|5902.7|5890.7|16
1655106000000|2022-06-13 07:40:00|5911.9|5899.9|5910.7|5898.7|5913.4|5901.4|5903|5891|22
1655106300000|2022-06-13 07:45:00|5909.7|5897.7|5914.7|5902.7|5916.4|5904.1|5909|5895.2|24
1655106600000|2022-06-13 07:50:00|5917|5901|5910.5|5898.5|5926.1|5914.1|5910|5897.5|6
1655106900000|2022-06-13 07:55:00|5910.2|5898.2|5880.4|5868.4|5910.2|5898.2|5880.4|5868.4|64
1655107200000|2022-06-13 08:00:00|5879.4|5867.4|5878.4|5866.4|5888.5|5876.5|5875.3|5861.6|8
1655107500000|2022-06-13 08:05:00|5877.8|5865.8|5901.8|5889.8|5903.6|5890.3|5876.6|5864.6|16
1655107800000|2022-06-13 08:10:00|5902|5890|5865.9|5853.9|5902.8|5890.8|5833.4|5813.4|78
1655108100000|2022-06-13 08:15:00|5865.4|5853.4|5882.5|5870.5|5885.2|5873.2|5853.2|5836.9|89
1655108400000|2022-06-13 08:20:00|5882.2|5870.2|5879.5|5867.5|5884.7|5871.7|5874.2|5862.2|5
1655108700000|2022-06-13 08:25:00|5879.2|5867.2|5848.9|5832.9|5879.2|5867.2|5840.7|5826.9|32
1655109000000|2022-06-13 08:30:00|5848.4|5832.4|5822.2|5806.2|5855.6|5839.3|5803.4|5783.4|12
1655109300000|2022-06-13 08:35:00|5821.8|5805.8|5846.7|5834.7|5850.9|5837.7|5813.3|5797.3|24
1655109600000|2022-06-13 08:40:00|5846.9|5834.9|5860.7|5848.7|5868.8|5856.8|5846.9|5834.9|33
1655109900000|2022-06-13 08:45:00|5861|5849|5877.5|5861.5|5895.5|5878.5|5861|5848.4|2
1655110200000|2022-06-13 08:50:00|5877.9|5861.9|5860.6|5848.6|5881.9|5867.9|5859.4|5847.2|1
1655110500000|2022-06-13 08:55:00|5859.9|5847.9|5860.9|5848.9|5866|5851.4|5851.7|5839.7|31
1655110800000|2022-06-13 09:00:00|5860.4|5848.4|5860.2|5848.2|5865.2|5852.2|5856.9|5844.9|12
1655111100000|2022-06-13 09:05:00|5860.4|5848.4|5864.5|5852.5|5871.2|5857.8|5847.4|5835.4|10
1655111400000|2022-06-13 09:10:00|5864.8|5852.8|5868.6|5856.6|5869.6|5857.6|5862.3|5850.3|13
1655111700000|2022-06-13 09:15:00|5868.8|5856.8|5867.3|5855.3|5873.6|5861.6|5866.4|5854.4|12
1655112000000|2022-06-13 09:20:00|5866.8|5854.8|5866.2|5854.2|5870.4|5858.4|5864.9|5852.9|15
1655112300000|2022-06-13 09:25:00|5865.7|5853.7|5864.2|5852.2|5867.2|5855.2|5863.2|5851.2|36
1655112600000|2022-06-13 09:30:00|5863.9|5851.9|5840|5828|5864.4|5852.4|5837.4|5825.4|28
1655112900000|2022-06-13 09:35:00|5840.5|5828.5|5814.5|5802.5|5842|5830|5810.2|5798.2|48
1655113200000|2022-06-13 09:40:00|5814.7|5802.7|5847|5831|5859.4|5845.9|5814.7|5802.7|24
1655113500000|2022-06-13 09:45:00|5848|5832|5827.7|5815.7|5849.6|5834.9|5826.8|5814.8|23
1655113800000|2022-06-13 09:50:00|5827.8|5815.8|5854.5|5842.5|5855.8|5843.8|5827|5815|26
1655114100000|2022-06-13 09:55:00|5857|5845|5871.2|5855.2|5872.9|5859.6|5854.5|5842.5|26
1655173800000|2022-06-14 02:30:00|5924.9|5908.9|5909.2|5897.2|5945|5930.9|5902.3|5887.4|43
1655174100000|2022-06-14 02:35:00|5910|5894|5907.3|5891.3|5921.9|5909.9|5893.5|5879.4|23
1655174400000|2022-06-14 02:40:00|5908|5892|5889|5877|5912.4|5895.2|5882.5|5868.5|9
1655174700000|2022-06-14 02:45:00|5889.2|5877.2|5868.5|5856.5|5895.7|5883.3|5864.8|5848.7|26
1655175000000|2022-06-14 02:50:00|5868|5856|5873.5|5857.5|5879.7|5864.5|5850.2|5838.2|35
1655175300000|2022-06-14 02:55:00|5873.7|5857.7|5876.6|5860.6|5888|5874|5867.5|5852.5|0
1655175600000|2022-06-14 03:00:00|5877.1|5861.1|5883.6|5867.6|5891.6|5877.8|5871.1|5856.3|11
1655175900000|2022-06-14 03:05:00|5884.6|5868.6|5832|5820|5886.9|5872.8|5822|5810|55
1655176200000|2022-06-14 03:10:00|5831.3|5819.3|5838.8|5826.8|5845|5833|5830.6|5818.6|15
1655176500000|2022-06-14 03:15:00|5838.3|5826.3|5854.6|5842.6|5856.3|5844.3|5830.8|5818.8|113
1655176800000|2022-06-14 03:20:00|5854.8|5842.8|5832.8|5820.8|5855.3|5843.3|5814|5801.3|138
1655177100000|2022-06-14 03:25:00|5832.4|5820.4|5829.7|5813.7|5839.2|5825.1|5818.3|5804.3|12
1655177400000|2022-06-14 03:30:00|5830.1|5814.1|5837.6|5821.6|5839.6|5826.9|5824.6|5809.2|3
1655177700000|2022-06-14 03:35:00|5836.4|5824.4|5839.4|5827.4|5844.2|5830.7|5835|5820.2|5
1655178000000|2022-06-14 03:40:00|5839.5|5827.5|5837.3|5825.3|5843.9|5829.9|5837|5822.7|1
1655178300000|2022-06-14 03:45:00|5837.5|5825.5|5848.8|5832.8|5851.8|5836.7|5836.8|5824.8|6
1655178600000|2022-06-14 03:50:00|5847.3|5835.3|5851|5835|5855.7|5843.7|5845|5829.3|3
1655178900000|2022-06-14 03:55:00|5849.6|5837.6|5849|5837|5852.1|5839.3|5840.6|5828.6|0
1655179200000|2022-06-14 04:00:00|5849.3|5837.3|5860.4|5848.4|5862.4|5850.4|5846.8|5834.8|3
1655179500000|2022-06-14 04:05:00|5860.1|5848.1|5851.9|5835.9|5867.6|5855.6|5848.9|5834.4|39
1655179800000|2022-06-14 04:10:00|5851.6|5835.6|5855.1|5839.1|5855.1|5842.1|5842.2|5827.1|4
1655180100000|2022-06-14 04:15:00|5857.6|5843.1|5862.7|5846.7|5864|5851|5850|5837.7|7
1655180400000|2022-06-14 04:20:00|5862.4|5846.4|5871.7|5859.7|5874.2|5862.2|5860.2|5846.4|5
1655180700000|2022-06-14 04:25:00|5871.5|5859.5|5864.5|5852.5|5879.8|5867.8|5856.8|5844.8|12
1655188200000|2022-06-14 06:30:00|5923.5|5903.5|5910.2|5898.2|5934.5|5922.2|5902.2|5890.2|143
1655188500000|2022-06-14 06:35:00|5910.1|5898.1|5919.7|5907.7|5920.8|5908.8|5899.2|5887.2|35
1655188800000|2022-06-14 06:40:00|5918.8|5906.8|5937|5925|5939|5927|5917.2|5905.2|9
1655189100000|2022-06-14 06:45:00|5937.3|5925.3|5928.8|5916.8|5939|5927|5928.4|5916.4|39
1655189400000|2022-06-14 06:50:00|5928.3|5916.3|5928.8|5916.8|5933.9|5921.9|5923.6|5911.6|34
1655189700000|2022-06-14 06:55:00|5928.1|5916.1|5920.4|5908.4|5928.7|5916.7|5906.2|5894.2|89
1655190000000|2022-06-14 07:00:00|5919.7|5907.7|5914.8|5902.8|5922.7|5909.2|5910.5|5898.5|9
1655190300000|2022-06-14 07:05:00|5914.5|5902.5|5912.6|5896.6|5919|5904.5|5904.9|5892.9|25
1655190600000|2022-06-14 07:10:00|5910.5|5898.5|5892.3|5880.3|5915.6|5903.6|5889.8|5876|23
1655190900000|2022-06-14 07:15:00|5892|5880|5899|5887|5905.5|5893.5|5879.8|5866.7|10
1655191200000|2022-06-14 07:20:00|5898|5886|5884.6|5872.6|5904.5|5891.2|5882|5870|1
1655191500000|2022-06-14 07:25:00|5884.5|5872.5|5876.3|5864.3|5887|5875|5874.1|5862|31
1655191800000|2022-06-14 07:30:00|5876.1|5864.1|5867.9|5855.9|5877.8|5865.8|5865.2|5853.2|12
1655192100000|2022-06-14 07:35:00|5868.2|5856.2|5875.7|5863.7|5885.9|5873.9|5867.2|5855.2|9
1655192400000|2022-06-14 07:40:00|5876.1|5864.1|5870.4|5858.4|5878|5865|5865.5|5851.9|12
1655192700000|2022-06-14 07:45:00|5870.2|5858.2|5866.7|5854.7|5872.5|5860.5|5853.7|5841.7|3
1655193000000|2022-06-14 07:50:00|5866.3|5854.3|5875.5|5863.5|5876|5864|5864.2|5852.2|10
1655193300000|2022-06-14 07:55:00|5875.8|5863.8|5898|5882|5906.7|5894.7|5874.8|5862.8|10
1655193600000|2022-06-14 08:00:00|5897.3|5881.3|5884.1|5872.1|5898.8|5884.3|5878.3|5866.3|15
1655193900000|2022-06-14 08:05:00|5883.9|5871.9|5858.1|5846.1|5883.9|5871.9|5844.6|5832.6|4
1655194200000|2022-06-14 08:10:00|5856.9|5844.9|5862.9|5850.9|5870.9|5858.9|5853.9|5839.1|3
1655194500000|2022-06-14 08:15:00|5864.9|5852.9|5855.6|5843.6|5868.1|5853.4|5854.2|5841.7|1
1655194800000|2022-06-14 08:20:00|5855.7|5843.7|5857.1|5845.1|5862.4|5849.1|5855.6|5843.1|0
1655195100000|2022-06-14 08:25:00|5857|5845|5866.2|5854.2|5869.5|5857.5|5854.4|5842.4|0
1655195400000|2022-06-14 08:30:00|5865|5853|5874.5|5862.5|5892.5|5880.5|5864.2|5852.2|23
1655195700000|2022-06-14 08:35:00|5874.3|5862.3|5853.5|5841.5|5874.3|5862.3|5847.1|5835.1|50
1655196000000|2022-06-14 08:40:00|5853.2|5841.2|5848.9|5836.9|5855|5842.9|5842.9|5830.9|30
1655196300000|2022-06-14 08:45:00|5849.2|5837.2|5871.9|5859.9|5873.4|5861.4|5848.4|5836.4|13
1655196600000|2022-06-14 08:50:00|5871.8|5859.8|5871.2|5859.2|5878.3|5866.1|5868|5856|19
1655196900000|2022-06-14 08:55:00|5871.1|5859.1|5858.1|5846.1|5871.1|5859.1|5856.8|5844.8|4
1655197200000|2022-06-14 09:00:00|5858.3|5846.3|5882.5|5870.5|5882.5|5870.5|5855.6|5843.6|4
1655197500000|2022-06-14 09:05:00|5881.1|5869.1|5886|5874|5895.6|5883.6|5881.1|5869.1|52
1655197800000|2022-06-14 09:10:00|5886.1|5874.1|5903.3|5891.3|5916.1|5904.1|5884.6|5872.6|23
1655198100000|2022-06-14 09:15:00|5902.8|5890.8|5909.6|5897.6|5919.4|5907.4|5893.8|5881.8|40
1655198400000|2022-06-14 09:20:00|5909.2|5897.2|5914.7|5902.7|5918.9|5906.2|5906.2|5894.2|10
1655198700000|2022-06-14 09:25:00|5916|5904|5897.9|5885.9|5916.4|5904.4|5897.4|5885.4|25
1655199000000|2022-06-14 09:30:00|5897.5|5885.5|5914.5|5902.5|5917.2|5905.2|5888.8|5876.8|24
1655199300000|2022-06-14 09:35:00|5914.7|5902.7|5901.8|5889.8|5914.7|5902.7|5895.8|5883.8|39
1655199600000|2022-06-14 09:40:00|5900|5888|5927|5915|5932.5|5920.5|5898.2|5886.2|37
1655199900000|2022-06-14 09:45:00|5927.1|5915.1|5928.6|5916.6|5932.3|5920.3|5927|5915|17
1655200200000|2022-06-14 09:50:00|5928.8|5916.8|5912.1|5900.1|5932.3|5920.3|5906.8|5894.8|21
1655200500000|2022-06-14 09:55:00|5912.6|5900.6|5911.6|5895.6|5918.3|5906.3|5902.1|5890.1|77
1655260200000|2022-06-15 02:30:00|5874.3|5862.3|5882.1|5870.1|5897.6|5885.1|5862.9|5849|24
1655260500000|2022-06-15 02:35:00|5880.6|5868.6|5841.2|5829.2|5883.6|5871.6|5840.7|5828.7|24
1655260800000|2022-06-15 02:40:00|5841.7|5829.7|5841.8|5829.8|5855.9|5843.9|5833.5|5821.5|31
1655261100000|2022-06-15 02:45:00|5840.8|5828.8|5839.5|5827.5|5854.7|5842.7|5838.2|5826.2|11
1655261400000|2022-06-15 02:50:00|5839.4|5827.4|5809.8|5797.8|5841.5|5829.5|5796.6|5784.6|87
1655261700000|2022-06-15 02:55:00|5809.4|5797.4|5804.8|5792.8|5820.4|5807.3|5804.6|5792.6|12
1655262000000|2022-06-15 03:00:00|5804.7|5792.7|5759.2|5747.2|5804.8|5792.8|5755.2|5743.2|125
1655262300000|2022-06-15 03:05:00|5758.9|5746.9|5759.7|5747.7|5775.5|5763.5|5755.1|5743.1|31
1655262600000|2022-06-15 03:10:00|5759.3|5747.3|5745.8|5733.8|5770|5758|5745.8|5733.8|82
1655262900000|2022-06-15 03:15:00|5745.6|5733.6|5752.8|5740.8|5756.5|5744.5|5725.5|5713.5|122
1655263200000|2022-06-15 03:20:00|5753.2|5741.2|5754.2|5742.2|5766|5754|5740.5|5728.5|31
1655263500000|2022-06-15 03:25:00|5753.7|5741.7|5768.1|5756.1|5773.9|5761.9|5748.4|5736.4|73
1655263800000|2022-06-15 03:30:00|5767.8|5755.8|5766.4|5754.4|5767.8|5755.8|5747.6|5735.6|1
1655264100000|2022-06-15 03:35:00|5766.3|5754.3|5764.7|5752.7|5767.2|5755.2|5762.7|5750.7|0
1655264400000|2022-06-15 03:40:00|5765|5753|5762.7|5750.7|5769.9|5757.9|5762|5750|12
1655264700000|2022-06-15 03:45:00|5763.2|5751.2|5758.2|5746.2|5768.4|5756.4|5753.2|5741.2|1
1655265000000|2022-06-15 03:50:00|5758.6|5746.6|5762.2|5750.2|5764.7|5752.7|5757.7|5745.7|26
1655265300000|2022-06-15 03:55:00|5762.3|5750.3|5770.8|5758.8|5776.7|5764.7|5761.7|5749.7|88
1655265600000|2022-06-15 04:00:00|5771.2|5759.2|5773.5|5761.5|5775.5|5763.5|5767.7|5755.7|2
1655265900000|2022-06-15 04:05:00|5772|5760|5771.2|5759.2|5772.9|5760.9|5767.4|5755.4|0
1655266200000|2022-06-15 04:10:00|5770.7|5758.7|5770.5|5754.5|5776.4|5763.1|5767.3|5753.1|0
1655266500000|2022-06-15 04:15:00|5770.1|5754.1|5770.4|5754.4|5771.2|5755.7|5766.6|5753.1|0
1655266800000|2022-06-15 04:20:00|5770.6|5754.6|5754.4|5738.4|5771.4|5757.6|5749.6|5735.4|14
1655267100000|2022-06-15 04:25:00|5751.8|5739.8|5762.3|5750.3|5764.1|5750.3|5746.3|5732.4|7
1655274600000|2022-06-15 06:30:00|5727.9|5715.9|5733.3|5721.3|5744.5|5729.9|5726.5|5713.9|54
1655274900000|2022-06-15 06:35:00|5734.9|5722.9|5720.2|5708.2|5742.1|5728.1|5720.2|5708.2|47
1655275200000|2022-06-15 06:40:00|5720.3|5708.3|5714|5702|5727.5|5713.7|5705.3|5693.2|107
1655275500000|2022-06-15 06:45:00|5714.4|5702.4|5699.4|5687.4|5715|5703|5694.2|5682.2|39
1655275800000|2022-06-15 06:50:00|5698.9|5686.9|5699.6|5683.6|5707.2|5692.9|5689.4|5676.6|101
1655276100000|2022-06-15 06:55:00|5698.1|5686.1|5694.3|5682.3|5706.6|5692.4|5693.5|5681.5|2
1655276400000|2022-06-15 07:00:00|5693.9|5681.9|5677.1|5665.1|5694.4|5682.4|5676.6|5664.6|9
1655276700000|2022-06-15 07:05:00|5677|5665|5682.6|5670.6|5687|5675|5670.1|5658.1|88
1655277000000|2022-06-15 07:10:00|5683.4|5671.4|5660.6|5644.6|5691.6|5679.6|5648.2|5636.2|57
1655277300000|2022-06-15 07:15:00|5661.1|5645.1|5683|5671|5691.4|5677.9|5661.1|5645.1|4
1655277600000|2022-06-15 07:20:00|5684.7|5668.7|5673.6|5657.6|5685|5669|5646.4|5634.4|32
1655277900000|2022-06-15 07:25:00|5673.8|5657.8|5668|5652|5673.8|5659.8|5654.7|5642.7|19
1655278200000|2022-06-15 07:30:00|5668.4|5652.4|5674.9|5662.9|5680.9|5668.4|5652.4|5640.4|31
1655278500000|2022-06-15 07:35:00|5675.2|5663.2|5664.4|5652.4|5677.2|5663.2|5662.5|5650.5|16
1655278800000|2022-06-15 07:40:00|5664.5|5652.5|5672.8|5660.8|5673.6|5661.6|5662.2|5650.2|96
1655279100000|2022-06-15 07:45:00|5673.1|5661.1|5686.9|5674.9|5686.9|5674.9|5670.2|5658.2|38
1655279400000|2022-06-15 07:50:00|5688|5676|5684.4|5672.4|5690.4|5678.4|5678.9|5666.9|39
1655279700000|2022-06-15 07:55:00|5684.7|5672.7|5681.9|5669.9|5689.7|5677.7|5679.7|5667.7|61
1655280000000|2022-06-15 08:00:00|5681.6|5669.6|5677.8|5665.8|5681.6|5669.6|5659.6|5647.6|130
1655280300000|2022-06-15 08:05:00|5678.6|5666.6|5680.8|5668.8|5684.6|5671.1|5676.3|5664|16
1655280600000|2022-06-15 08:10:00|5680.9|5668.9|5673.4|5661.4|5684.3|5670.3|5673.4|5661.4|1
1655280900000|2022-06-15 08:15:00|5673.2|5661.2|5682.8|5666.8|5683.7|5669.2|5673|5661|10
1655281200000|2022-06-15 08:20:00|5682.4|5666.4|5679.1|5667.1|5683.6|5671.6|5677.7|5663.2|3
1655281500000|2022-06-15 08:25:00|5679.6|5667.6|5684.3|5672.3|5688.6|5676|5679.1|5667.1|3
1655281800000|2022-06-15 08:30:00|5683.9|5671.9|5682|5670|5684.8|5672.8|5678.6|5666.6|29
1655282100000|2022-06-15 08:35:00|5682.9|5670.9|5678.6|5666.6|5683|5671|5678.6|5666.6|46
1655282400000|2022-06-15 08:40:00|5678.5|5666.5|5682.7|5670.7|5687.8|5675.8|5676.2|5664.2|98
1655282700000|2022-06-15 08:45:00|5682.4|5670.4|5684.9|5672.9|5692.7|5680.7|5679.6|5666|36
1655283000000|2022-06-15 08:50:00|5684.4|5672.4|5704.4|5692.4|5704.4|5692.4|5682.6|5670.4|14
1655283300000|2022-06-15 08:55:00|5704.9|5692.9|5676.4|5664.4|5719.3|5707.3|5676.4|5664.4|79
1655283600000|2022-06-15 09:00:00|5676.7|5664.7|5685.3|5673.3|5689.4|5677.4|5675.4|5663.4|79
1655283900000|2022-06-15 09:05:00|5686|5674|5688.5|5676.5|5703.2|5691.2|5684.2|5672.2|39
1655284200000|2022-06-15 09:10:00|5689|5677|5681.7|5669.7|5689|5677|5679.9|5667.9|7
1655284500000|2022-06-15 09:15:00|5681.9|5669.9|5675.5|5663.5|5685.9|5673.9|5675.1|5663.1|13
1655284800000|2022-06-15 09:20:00|5675.9|5663.9|5672.3|5660.3|5678.1|5666.1|5669.6|5657.6|11
1655285100000|2022-06-15 09:25:00|5672.5|5660.5|5670.3|5658.3|5672.5|5660.5|5668.6|5656.6|12
1655285400000|2022-06-15 09:30:00|5671.3|5659.3|5702.5|5690.5|5707.8|5695.8|5671|5659|30
1655285700000|2022-06-15 09:35:00|5702|5690|5680|5664|5702|5690|5672.7|5659.5|2
1655286000000|2022-06-15 09:40:00|5679.7|5663.7|5681.6|5669.6|5684.2|5672.2|5673.4|5661.4|9
1655286300000|2022-06-15 09:45:00|5681.1|5669.1|5682.6|5670.6|5683.3|5671.3|5669.9|5657.9|71
1655286600000|2022-06-15 09:50:00|5683.1|5671.1|5683.5|5671.5|5683.5|5671.5|5669|5656.8|70
1655286900000|2022-06-15 09:55:00|5684|5672|5697.8|5681.8|5717|5703.8|5684|5672|93
1655346600000|2022-06-16 02:30:00|5728.4|5712.4|5716.8|5704.8|5738.7|5721.4|5710.7|5696.1|6
1655346900000|2022-06-16 02:35:00|5716.4|5704.4|5732.9|5716.9|5734.3|5717.3|5713.3|5698.5|1
1655347200000|2022-06-16 02:40:00|5731.5|5715.5|5746.8|5734.8|5749.3|5737.3|5728.7|5711.8|3
1655347500000|2022-06-16 02:45:00|5748|5736|5759.1|5747.1|5771.6|5759.6|5743.9|5729.1|12
1655347800000|2022-06-16 02:50:00|5761.6|5745.6|5756.1|5744.1|5763|5750|5749.6|5735|3
1655348100000|2022-06-16 02:55:00|5755.3|5743.3|5728.4|5716.4|5756.3|5744.3|5723.1|5710.6|4
1655348400000|2022-06-16 03:00:00|5729.1|5713.1|5716|5704|5730.6|5718.4|5714.3|5702.3|2
1655348700000|2022-06-16 03:05:00|5716.4|5704.4|5683.1|5667.1|5734.5|5720.9|5676.2|5661.7|22
1655349000000|2022-06-16 03:10:00|5684.1|5668.1|5671|5655|5684.1|5668.1|5657.5|5645.1|28
1655349300000|2022-06-16 03:15:00|5671.2|5655.2|5675.1|5659.1|5681.5|5666.3|5668.8|5651.8|2
1655349600000|2022-06-16 03:20:00|5674.8|5658.8|5661.5|5649.5|5676.6|5663.1|5652.8|5638.6|1
1655349900000|2022-06-16 03:25:00|5661.6|5649.6|5662.6|5646.6|5670.3|5657.8|5657|5644.6|11
1655350200000|2022-06-16 03:30:00|5662.2|5646.2|5661.5|5649.5|5667.2|5652.3|5659.1|5645.3|6
1655350500000|2022-06-16 03:35:00|5661.6|5649.6|5667.7|5651.7|5675.9|5658.1|5657.7|5645.7|3
1655350800000|2022-06-16 03:40:00|5667.3|5651.3|5665.1|5649.1|5668.6|5651.3|5660.4|5646.8|0
1655351100000|2022-06-16 03:45:00|5662.9|5650.9|5665.2|5649.2|5672.6|5654.8|5660.3|5648.3|2
1655351400000|2022-06-16 03:50:00|5665.5|5649.5|5663.9|5647.9|5665.5|5651.4|5660.3|5646.7|4
1655351700000|2022-06-16 03:55:00|5664.1|5648.1|5661|5649|5667.3|5650.8|5660.8|5645.9|0
1655352000000|2022-06-16 04:00:00|5663.8|5647.8|5669.4|5657.4|5672.8|5659.4|5663.1|5647.8|0
1655352300000|2022-06-16 04:05:00|5668.2|5656.2|5666.4|5654.4|5672.8|5657.9|5665.8|5653.8|0
1655352600000|2022-06-16 04:10:00|5666.6|5654.6|5684.8|5668.8|5685.3|5670.7|5666.4|5654.4|0
1655352900000|2022-06-16 04:15:00|5684.4|5668.4|5678.5|5666.5|5684.4|5670.3|5676.7|5664.7|3
1655353200000|2022-06-16 04:20:00|5677.7|5665.7|5666.2|5654.2|5678.2|5666.2|5665.3|5653.3|5
1655353500000|2022-06-16 04:25:00|5666.6|5654.6|5664.9|5648.9|5675.4|5660.7|5659.7|5647.7|7
1655361000000|2022-06-16 06:30:00|5618.9|5598.9|5577.3|5565.3|5618.9|5598.9|5573.2|5561|142
1655361300000|2022-06-16 06:35:00|5576.9|5564.9|5579.1|5567.1|5586|5573.5|5572.3|5560.1|16
1655361600000|2022-06-16 06:40:00|5579|5567|5569.2|5557.2|5586.7|5573.4|5567.2|5555.2|93
1655361900000|2022-06-16 06:45:00|5568.8|5556.8|5584.7|5568.7|5586|5574|5567.4|5555.4|28
1655362200000|2022-06-16 06:50:00|5585.2|5569.2|5578|5562|5590.4|5573.4|5576.2|5559.4|0
1655362500000|2022-06-16 06:55:00|5577.9|5561.9|5552.3|5536.3|5581.8|5565.4|5540.6|5528|28
1655362800000|2022-06-16 07:00:00|5553.6|5537.6|5545|5529|5555.6|5541.1|5539.9|5525.8|0
1655363100000|2022-06-16 07:05:00|5545.1|5529.1|5528.6|5516.6|5545.5|5529.9|5520.9|5508.5|11
1655363400000|2022-06-16 07:10:00|5528.2|5516.2|5515.4|5499.4|5529.9|5517.9|5513.2|5497.2|5
1655363700000|2022-06-16 07:15:00|5514.1|5498.1|5526.6|5514.6|5535.1|5520.1|5503.5|5489.6|22
1655364000000|2022-06-16 07:20:00|5526.2|5514.2|5559|5543|5571.3|5553.5|5525.9|5513.2|35
1655364300000|2022-06-16 07:25:00|5560|5544|5577.4|5561.4|5585.1|5568.9|5559.6|5542.6|4
1655364600000|2022-06-16 07:30:00|5577.8|5561.8|5569.2|5557.2|5584.2|5565.9|5565.5|5551.4|38
1655364900000|2022-06-16 07:35:00|5569|5557|5564.2|5552.2|5570.9|5558.9|5561.3|5549.3|72
1655365200000|2022-06-16 07:40:00|5563.8|5551.8|5581.4|5569.4|5582.5|5570.5|5562.6|5550.6|56
1655365500000|2022-06-16 07:45:00|5581.8|5569.8|5573.7|5561.7|5590.3|5578.3|5573.5|5561.5|60
1655365800000|2022-06-16 07:50:00|5573.3|5561.3|5569|5557|5575.7|5563.7|5559.5|5544.2|32
1655366100000|2022-06-16 07:55:00|5568.8|5556.8|5566.4|5554.4|5568.8|5556.8|5564.4|5552.4|43
1655366400000|2022-06-16 08:00:00|5566.3|5554.3|5556.5|5544.5|5576.8|5561|5556.5|5542.5|21
1655366700000|2022-06-16 08:05:00|5556.4|5544.4|5531.4|5519.4|5556.5|5544.5|5524.1|5512.1|56
1655367000000|2022-06-16 08:10:00|5531.9|5519.9|5519.5|5507.5|5533.4|5521.4|5519|5505.4|51
1655367300000|2022-06-16 08:15:00|5519|5507|5555.4|5535.4|5569.6|5552.1|5519|5505.6|3
1655367600000|2022-06-16 08:20:00|5554.5|5534.5|5570.2|5554.2|5579.5|5561.7|5550.6|5534.5|0
1655367900000|2022-06-16 08:25:00|5570.6|5554.6|5568.4|5552.4|5571.5|5555.8|5554|5535.7|0
1655368200000|2022-06-16 08:30:00|5568.8|5552.8|5583.2|5571.2|5592.4|5580.4|5568.1|5550.9|17
1655368500000|2022-06-16 08:35:00|5582.8|5570.8|5584.9|5572.9|5593.2|5579|5571.2|5555.2|4
1655368800000|2022-06-16 08:40:00|5586.4|5570.4|5590.7|5574.7|5599.2|5586.5|5580|5564|16
1655369100000|2022-06-16 08:45:00|5591|5575|5599.9|5583.9|5600.4|5584.4|5584.9|5569|0
1655369400000|2022-06-16 08:50:00|5600.4|5584.4|5600|5584|5609.6|5593|5596.9|5582.8|0
1655369700000|2022-06-16 08:55:00|5600.9|5584.9|5597|5585|5602.3|5588.1|5589.2|5572.4|25
1655370000000|2022-06-16 09:00:00|5597.4|5585.4|5605.1|5593.1|5606.5|5594.5|5593.9|5581.7|11
1655370300000|2022-06-16 09:05:00|5605|5593|5604.8|5588.8|5607.1|5595.1|5596.3|5581.5|10
1655370600000|2022-06-16 09:10:00|5606.1|5590.1|5590.8|5574.8|5607|5591.6|5588.3|5572.3|0
1655370900000|2022-06-16 09:15:00|5590.7|5574.7|5592.5|5576.5|5599.3|5584.1|5590.7|5574.7|0
1655371200000|2022-06-16 09:20:00|5591.6|5575.6|5580.8|5568.8|5591.8|5576.8|5579.1|5565.9|27
1655371500000|2022-06-16 09:25:00|5580.7|5568.7|5590|5574|5594.9|5577.2|5574.7|5558.7|2
1655371800000|2022-06-16 09:30:00|5589.9|5573.9|5580.5|5568.5|5589.9|5574.3|5578.2|5566.2|33
1655372100000|2022-06-16 09:35:00|5580|5568|5577.6|5565.6|5581|5569|5575.6|5563.6|44
1655372400000|2022-06-16 09:40:00|5575.4|5563.4|5579.5|5567.5|5583.1|5571.1|5575.4|5563.4|21
1655372700000|2022-06-16 09:45:00|5579.9|5567.9|5583|5571|5584.7|5572.7|5578.1|5566.1|3
1655373000000|2022-06-16 09:50:00|5583.1|5571.1|5573.3|5561.3|5584.1|5572.1|5573.2|5559.5|27
1655373300000|2022-06-16 09:55:00|5573.2|5561.2|5582.8|5570.8|5584.1|5570.8|5564.2|5552.2|11
1655433000000|2022-06-17 02:30:00|5520.1|5500.1|5501.3|5489.3|5545.5|5530.2|5498|5481.4|50
1655433300000|2022-06-17 02:35:00|5501.2|5489.2|5507.6|5495.6|5515.4|5503.4|5496.1|5476.1|34
1655433600000|2022-06-17 02:40:00|5507.5|5495.5|5518.6|5502.6|5520.2|5507|5499.2|5486.6|9
1655433900000|2022-06-17 02:45:00|5517.1|5501.1|5508|5496|5517.6|5501.1|5506.1|5490.5|5
1655434200000|2022-06-17 02:50:00|5508.1|5496.1|5530.7|5518.7|5535.8|5523.8|5507.4|5494.1|6
1655434500000|2022-06-17 02:55:00|5531.2|5519.2|5532.1|5520.1|5536.5|5524|5526.8|5514.8|36
1655434800000|2022-06-17 03:00:00|5532|5520|5530.4|5514.4|5534.3|5520.1|5520.8|5508.1|21
1655435100000|2022-06-17 03:05:00|5530|5514|5541.6|5529.6|5547.3|5529.9|5525.3|5511.6|3
1655435400000|2022-06-17 03:10:00|5542|5530|5517.3|5505.3|5542.9|5530.9|5515|5503|36
1655435700000|2022-06-17 03:15:00|5517.5|5505.5|5522.3|5510.3|5528.7|5516.7|5517.5|5505.5|0
1655436000000|2022-06-17 03:20:00|5522.8|5510.8|5528.8|5516.8|5534.8|5522.8|5522.8|5510.8|18
1655436300000|2022-06-17 03:25:00|5528.9|5516.9|5485.8|5473.8|5531.3|5519.3|5485.3|5473.3|2
1655436600000|2022-06-17 03:30:00|5485.4|5473.4|5490.6|5474.6|5495.8|5480.9|5484.8|5472.8|3
1655436900000|2022-06-17 03:35:00|5490.8|5474.8|5471.8|5451.8|5493.6|5477.6|5462.6|5442.6|2
1655437200000|2022-06-17 03:40:00|5471.7|5451.7|5479.1|5467.1|5483.7|5470.9|5469.3|5449.3|21
1655437500000|2022-06-17 03:45:00|5478.5|5466.5|5476.9|5460.9|5483.8|5470.7|5472.6|5457.6|0
1655437800000|2022-06-17 03:50:00|5477.3|5461.3|5493.9|5473.9|5497.2|5479.5|5477.3|5461.3|1
1655438100000|2022-06-17 03:55:00|5493.3|5473.3|5500.3|5480.3|5505.7|5489.7|5490.8|5473.2|0
1655438400000|2022-06-17 04:00:00|5500.4|5480.4|5505.6|5489.6|5506.3|5492.1|5496.9|5480|5
1655438700000|2022-06-17 04:05:00|5503.2|5491.2|5503.7|5491.7|5511.1|5493.3|5501.6|5487.4|0
1655439000000|2022-06-17 04:10:00|5504.1|5492.1|5510.2|5498.2|5511.8|5499.8|5504.1|5490.7|1
1655439300000|2022-06-17 04:15:00|5509.3|5497.3|5509.7|5493.7|5513.4|5497.3|5507.8|5489.9|0
1655439600000|2022-06-17 04:20:00|5509.6|5493.6|5502.7|5486.7|5511.7|5494.1|5498|5478|0
1655439900000|2022-06-17 04:25:00|5502.3|5486.3|5504.3|5488.3|5505.3|5492.2|5497.9|5480.2|2
1655447400000|2022-06-17 06:30:00|5508.4|5488.4|5513.6|5497.6|5521.1|5502.5|5498.4|5480.6|0
1655447700000|2022-06-17 06:35:00|5513.5|5497.5|5536.6|5516.6|5536.6|5516.6|5513.1|5494.8|1
1655448000000|2022-06-17 06:40:00|5536.7|5516.7|5514.6|5498.6|5539.6|5520.8|5509.7|5497.7|17
1655448300000|2022-06-17 06:45:00|5515.4|5499.4|5520.2|5500.2|5523|5504.4|5503.3|5491.3|23
1655448600000|2022-06-17 06:50:00|5517.7|5501.7|5526.9|5510.9|5530|5513.1|5516|5499.8|0
1655448900000|2022-06-17 06:55:00|5527.3|5511.3|5536|5520|5545.8|5529.8|5526|5510|1
1655449200000|2022-06-17 07:00:00|5537.8|5521.8|5552.3|5540.3|5553.5|5541.4|5522.7|5509.2|5
1655449500000|2022-06-17 07:05:00|5550.4|5538.4|5535.1|5523.1|5551.8|5539.8|5528.3|5515.6|11
1655449800000|2022-06-17 07:10:00|5537.2|5521.2|5535.8|5523.8|5540.1|5526.1|5530.2|5518.2|15
1655450100000|2022-06-17 07:15:00|5534.8|5522.8|5537.9|5521.9|5539.8|5525.7|5529.8|5517.8|5
1655450400000|2022-06-17 07:20:00|5538|5522|5543.5|5523.5|5547.3|5527.3|5527.4|5508.7|7
1655450700000|2022-06-17 07:25:00|5543.9|5523.9|5536|5524|5546.9|5527.2|5535.5|5523.4|4
1655451000000|2022-06-17 07:30:00|5535.6|5523.6|5530.8|5518.8|5542.5|5526.7|5530.8|5518.8|4
1655451300000|2022-06-17 07:35:00|5530.3|5518.3|5526|5510|5534.1|5522.1|5525.6|5509.6|8
1655451600000|2022-06-17 07:40:00|5527.4|5507.4|5530|5510|5530.4|5510.4|5517.8|5501.8|0
1655451900000|2022-06-17 07:45:00|5530.4|5510.4|5542|5526|5550.6|5532.8|5528.4|5509.9|0
1655452200000|2022-06-17 07:50:00|5541.6|5525.6|5534.1|5522.1|5542|5526|5531.3|5518.6|2
1655452500000|2022-06-17 07:55:00|5534|5522|5527.8|5515.8|5534|5522|5522.4|5508.8|7
1655452800000|2022-06-17 08:00:00|5527.4|5515.4|5535.8|5523.8|5538.3|5524.2|5525.5|5513.5|3
1655453100000|2022-06-17 08:05:00|5536.2|5524.2|5545.5|5533.5|5551|5539|5536.2|5522.4|32
1655453400000|2022-06-17 08:10:00|5544.2|5532.2|5545.3|5533.3|5554.7|5538.7|5539.9|5527.2|5
1655453700000|2022-06-17 08:15:00|5545.2|5533.2|5548.9|5536.9|5556.8|5544.8|5544.7|5532.7|15
1655454000000|2022-06-17 08:20:00|5548.4|5536.4|5544.8|5532.8|5550.6|5538.6|5543.5|5531.5|30
1655454300000|2022-06-17 08:25:00|5544.4|5532.4|5552.8|5532.8|5559.5|5543.5|5534.6|5522.6|4
1655454600000|2022-06-17 08:30:00|5552.7|5532.7|5572.1|5556.1|5572.6|5558.6|5552.7|5532.7|1
1655454900000|2022-06-17 08:35:00|5570.2|5558.2|5573|5557|5575.5|5559.3|5569.4|5554.3|0
1655455200000|2022-06-17 08:40:00|5573.2|5557.2|5578.4|5562.4|5580.7|5567.2|5570.9|5556.6|2
1655455500000|2022-06-17 08:45:00|5578.7|5562.7|5576.9|5560.9|5579.9|5567.9|5570.9|5558.9|0
1655455800000|2022-06-17 08:50:00|5578.7|5562.7|5579.2|5563.2|5579.6|5567.1|5572.3|5558.9|0
1655456100000|2022-06-17 08:55:00|5578.8|5562.8|5574.6|5558.6|5584.8|5569.4|5573.3|5558.4|19
1655456400000|2022-06-17 09:00:00|5574.5|5558.5|5581.7|5565.7|5586.5|5569.1|5572.1|5556.5|10
1655456700000|2022-06-17 09:05:00|5581.6|5565.6|5561.3|5549.3|5583.5|5567.2|5559.9|5547.9|16
1655457000000|2022-06-17 09:10:00|5560.8|5548.8|5554.2|5542.2|5564.2|5549.7|5546.9|5534.9|13
1655457300000|2022-06-17 09:15:00|5553.8|5541.8|5549.7|5533.7|5561|5549|5545.8|5533.5|11
1655457600000|2022-06-17 09:20:00|5550.1|5534.1|5547.4|5531.4|5550.1|5535.2|5538.5|5525.8|20
1655457900000|2022-06-17 09:25:00|5545.3|5533.3|5568.3|5556.3|5568.3|5556.3|5545|5531.6|13
1655458200000|2022-06-17 09:30:00|5570.4|5554.4|5568|5548|5582.5|5564.2|5565.3|5545.3|2
1655458500000|2022-06-17 09:35:00|5567.9|5547.9|5574.1|5554.1|5577|5557|5567.1|5547.1|5
1655458800000|2022-06-17 09:40:00|5573.7|5553.7|5565.8|5549.8|5576|5558.2|5555.7|5542.4|2
1655459100000|2022-06-17 09:45:00|5563|5547|5562.9|5546.9|5565.6|5549.4|5559.4|5545.2|0
1655459400000|2022-06-17 09:50:00|5562.5|5546.5|5566.7|5546.7|5570.7|5555|5562.4|5546.1|0
1655459700000|2022-06-17 09:55:00|5566.3|5546.3|5565.5|5549.5|5569.9|5552|5556.1|5537.2|15
1655692200000|2022-06-20 02:30:00|5327.8|5315.8|5306.5|5294.5|5336.7|5319.9|5294.1|5274.1|44
1655692500000|2022-06-20 02:35:00|5306.1|5294.1|5325.7|5309.7|5327.6|5311.6|5306.1|5294.1|97
1655692800000|2022-06-20 02:40:00|5327|5311|5335.6|5323.6|5338.1|5323.6|5325.4|5310.1|17
1655693100000|2022-06-20 02:45:00|5335.5|5323.5|5316.1|5300.1|5346|5330|5309.5|5294.7|53
1655693400000|2022-06-20 02:50:00|5317.4|5301.4|5316.2|5304.2|5330.4|5314.9|5307|5295|43
1655693700000|2022-06-20 02:55:00|5316.1|5304.1|5322.7|5310.7|5329.3|5315|5316.1|5303.7|10
1655694000000|2022-06-20 03:00:00|5323.2|5311.2|5326.4|5314.4|5327.7|5315.7|5320.7|5306.6|28
1655694300000|2022-06-20 03:05:00|5325.5|5313.5|5321|5309|5325.5|5313.5|5317.2|5305.2|95
1655694600000|2022-06-20 03:10:00|5320.9|5308.9|5312.6|5300.6|5328.8|5316.8|5309.9|5296.2|68
1655694900000|2022-06-20 03:15:00|5310.4|5298.4|5302.4|5290.4|5312.4|5299.5|5301.9|5289.9|120
1655695200000|2022-06-20 03:20:00|5302.3|5290.3|5277.5|5261.5|5304.8|5292.7|5274.5|5259.8|47
1655695500000|2022-06-20 03:25:00|5276.6|5260.6|5255.3|5239.3|5277.1|5262.5|5254.1|5237.4|7
1655695800000|2022-06-20 03:30:00|5254.8|5238.8|5261.1|5249.1|5270.2|5252.2|5249.3|5235.5|15
1655696100000|2022-06-20 03:35:00|5260.2|5248.2|5245.8|5229.8|5269.2|5255.3|5245|5229.3|15
1655696400000|2022-06-20 03:40:00|5244.8|5228.8|5239.7|5227.7|5245.3|5231.6|5239.7|5227.7|11
1655696700000|2022-06-20 03:45:00|5240.2|5228.2|5237|5225|5244.2|5231.6|5236.3|5222.7|88
1655697000000|2022-06-20 03:50:00|5236.5|5224.5|5232.1|5220.1|5251.4|5237.2|5231.9|5219.9|7
1655697300000|2022-06-20 03:55:00|5232|5220|5199.4|5179.4|5232.5|5220|5180.8|5167.2|12
1655697600000|2022-06-20 04:00:00|5197.3|5181.3|5179.4|5167.4|5220.5|5204.5|5178.8|5166.8|18
1655697900000|2022-06-20 04:05:00|5179.3|5167.3|5205.3|5193.3|5215.1|5203.1|5177.2|5164.9|89
1655698200000|2022-06-20 04:10:00|5205.8|5193.8|5203.6|5191.6|5206.6|5194.6|5202.2|5190.2|17
1655698500000|2022-06-20 04:15:00|5203.5|5191.5|5201.3|5189.3|5203.6|5191.6|5199.4|5187.4|22
1655698800000|2022-06-20 04:20:00|5201.4|5189.4|5175.3|5163.3|5201.9|5189.9|5174.8|5157.7|83
1655699100000|2022-06-20 04:25:00|5175.4|5163.4|5173.4|5161.4|5183.7|5171.7|5170|5156.8|26
1655706600000|2022-06-20 06:30:00|5173.6|5161.6|5153.3|5141.3|5177.4|5163.6|5152.8|5140.8|29
1655706900000|2022-06-20 06:35:00|5153.7|5141.7|5164.4|5152.4|5166.4|5152.4|5144.6|5132.6|29
1655707200000|2022-06-20 06:40:00|5163.9|5151.9|5154.2|5142.2|5173.3|5159.6|5153.3|5139.8|16
1655707500000|2022-06-20 06:45:00|5153.7|5141.7|5164.5|5152.5|5171|5156|5153.2|5139.2|0
1655707800000|2022-06-20 06:50:00|5165.8|5149.8|5169.3|5153.3|5172.6|5157.4|5155.8|5141.2|0
1655708100000|2022-06-20 06:55:00|5170.2|5154.2|5191.4|5179.4|5193.7|5179.5|5163.9|5147.6|1
1655708400000|2022-06-20 07:00:00|5189.2|5177.2|5175|5159|5191.9|5179.9|5171.3|5158.5|16
1655708700000|2022-06-20 07:05:00|5174.1|5158.1|5177|5165|5187.5|5170.6|5171|5157.1|22
1655709000000|2022-06-20 07:10:00|5175|5163|5175.4|5163.4|5179.5|5164.6|5174.9|5160.3|15
1655709300000|2022-06-20 07:15:00|5175|5163|5171.4|5159.4|5175|5163|5171.3|5159.3|8
1655709600000|2022-06-20 07:20:00|5171.5|5159.5|5169.6|5157.6|5172.1|5160.1|5169.5|5157.5|38
1655709900000|2022-06-20 07:25:00|5169.7|5157.7|5172.2|5160.2|5172.7|5160.7|5169.6|5157.6|96
1655710200000|2022-06-20 07:30:00|5171.7|5159.7|5177.3|5161.3|5177.3|5163.3|5170.8|5157.8|45
1655710500000|2022-06-20 07:35:00|5178.7|5162.7|5177.5|5161.5|5179.3|5165.2|5171.3|5158.3|0
1655710800000|2022-06-20 07:40:00|5177.4|5161.4|5171.7|5155.7|5178.5|5161.5|5161.9|5149.2|29
1655711100000|2022-06-20 07:45:00|5171.2|5155.2|5170.6|5158.6|5178|5166|5167.7|5153.8|5
1655711400000|2022-06-20 07:50:00|5170.5|5158.5|5176|5156|5181|5162.7|5169.1|5155.6|1
1655711700000|2022-06-20 07:55:00|5178.6|5158.6|5176.9|5156.9|5178.6|5160.6|5171.7|5156.9|0
1655712000000|2022-06-20 08:00:00|5177.4|5157.4|5175.3|5163.3|5178.2|5163.3|5173.5|5156.9|0
1655712300000|2022-06-20 08:05:00|5174.9|5162.9|5171.4|5159.4|5176.4|5162.9|5171.4|5157.3|0
1655712600000|2022-06-20 08:10:00|5171.5|5159.5|5168.4|5156.4|5175.9|5162.4|5168.4|5156.4|0
1655712900000|2022-06-20 08:15:00|5168.2|5156.2|5167.5|5155.5|5169.1|5157.1|5166.9|5154.9|36
1655713200000|2022-06-20 08:20:00|5168|5156|5158.9|5146.9|5170.4|5158.4|5157.8|5145.8|19
1655713500000|2022-06-20 08:25:00|5158.4|5146.4|5158.3|5146.3|5163.7|5149.8|5157.7|5145.7|5
1655713800000|2022-06-20 08:30:00|5160.3|5148.3|5126.2|5106.2|5161.8|5149.8|5119.6|5106.2|87
1655714100000|2022-06-20 08:35:00|5126.1|5106.1|5111.6|5091.6|5130.6|5111.2|5107.2|5089.7|16
1655714400000|2022-06-20 08:40:00|5111.1|5091.1|5092.5|5072.5|5111.1|5092.6|5072.6|5056.6|11
1655714700000|2022-06-20 08:45:00|5092.3|5072.3|5104.1|5092.1|5115.3|5095.3|5085.2|5065.2|0
1655715000000|2022-06-20 08:50:00|5103.2|5091.2|5104.9|5092.9|5129.4|5114.9|5103.1|5089.7|31
1655715300000|2022-06-20 08:55:00|5105.3|5093.3|5108.1|5096.1|5115.8|5099.8|5104|5090.9|5
1655715600000|2022-06-20 09:00:00|5107.9|5095.9|5102.2|5082.2|5108.8|5096|5081.2|5068.2|0
1655715900000|2022-06-20 09:05:00|5102.7|5082.7|5106.3|5090.3|5121.5|5104.2|5096.3|5081.9|7
1655716200000|2022-06-20 09:10:00|5106.7|5090.7|5116.5|5096.5|5120.6|5104|5103.3|5090.2|8
1655716500000|2022-06-20 09:15:00|5114.3|5098.3|5107.6|5095.6|5120.3|5100.3|5104.6|5090.5|6
1655716800000|2022-06-20 09:20:00|5108.1|5096.1|5116.6|5096.6|5117|5101.7|5106.1|5092.7|3
1655717100000|2022-06-20 09:25:00|5115.1|5099.1|5113.5|5097.5|5117.6|5099.5|5108.6|5089.4|0
1655717400000|2022-06-20 09:30:00|5116.5|5096.5|5111.1|5095.1|5121.7|5102|5103.1|5085.6|0
1655717700000|2022-06-20 09:35:00|5113.6|5093.6|5106.8|5094.8|5120.1|5104.1|5106.3|5093|0
1655718000000|2022-06-20 09:40:00|5106.3|5094.3|5111.5|5095.5|5118.5|5100.9|5105.2|5090.7|2
1655718300000|2022-06-20 09:45:00|5112.4|5096.4|5077.4|5065.4|5115.2|5101.7|5076.4|5062.2|2
1655718600000|2022-06-20 09:50:00|5076.9|5064.9|5098|5086|5099.6|5086|5067.3|5055.1|57
1655718900000|2022-06-20 09:55:00|5097.6|5085.6|5090.5|5070.5|5102|5090|5077.5|5061.1|69
1655778600000|2022-06-21 02:30:00|5137.3|5121.3|5171.6|5159.6|5181.6|5168.7|5136.8|5119.5|149
1655778900000|2022-06-21 02:35:00|5170.7|5158.7|5189.8|5177.8|5201.3|5183.5|5170|5154.1|46
1655779200000|2022-06-21 02:40:00|5192.5|5176.5|5186.3|5170.3|5202.9|5184.9|5167.4|5149.3|6
1655779500000|2022-06-21 02:45:00|5187.3|5171.3|5170.4|5150.4|5198.2|5185.3|5168.9|5149.5|20
1655779800000|2022-06-21 02:50:00|5170.3|5150.3|5132|5116|5170.3|5150.3|5130.5|5116|14
1655780100000|2022-06-21 02:55:00|5129.9|5117.9|5104.6|5084.6|5131.4|5117.9|5100.6|5080.6|0
1655780400000|2022-06-21 03:00:00|5103.2|5083.2|5073.7|5053.7|5107.2|5088.8|5061.1|5041.1|1
1655780700000|2022-06-21 03:05:00|5073.8|5053.8|5070.7|5050.7|5080.4|5061.6|5055.1|5041.6|7
1655781000000|2022-06-21 03:10:00|5070.8|5050.8|5089.4|5069.4|5094.4|5074.4|5059.9|5047.5|28
1655781300000|2022-06-21 03:15:00|5088.5|5068.5|5072.9|5052.9|5098.4|5078.4|5066.2|5046.2|13
1655781600000|2022-06-21 03:20:00|5073.8|5053.8|5108.8|5088.8|5121.9|5107.9|5071.9|5051.9|0
1655781900000|2022-06-21 03:25:00|5108.3|5088.3|5131|5111|5131.4|5111.4|5105.6|5085.6|0
1655782200000|2022-06-21 03:30:00|5131.4|5111.4|5136.1|5116.1|5149.4|5136.9|5123.5|5103.5|2
1655782500000|2022-06-21 03:35:00|5136.5|5116.5|5106.3|5086.3|5140|5120|5088.9|5068.9|0
1655782800000|2022-06-21 03:40:00|5105.4|5085.4|5106.1|5086.1|5115.3|5095.3|5091.5|5071.5|0
1655783100000|2022-06-21 03:45:00|5107|5087|5114.6|5094.6|5124|5104|5106.1|5086.1|0
1655783400000|2022-06-21 03:50:00|5114.5|5094.5|5106.2|5086.2|5114.5|5094.5|5101.1|5081.1|0
1655783700000|2022-06-21 03:55:00|5105.3|5085.3|5102.1|5082.1|5105.6|5085.6|5097.3|5077.3|0
1655784000000|2022-06-21 04:00:00|5102.3|5082.3|5091.1|5071.1|5111.6|5091.6|5091.1|5071.1|0
1655784300000|2022-06-21 04:05:00|5090.2|5070.2|5064.6|5044.6|5090.4|5070.4|5023.4|5005.7|26
1655784600000|2022-06-21 04:10:00|5063.7|5043.7|5039.2|5019.2|5063.7|5043.7|5028.2|5008.2|0
1655784900000|2022-06-21 04:15:00|5034.7|5014.7|4988.2|4968.2|5042.7|5022.7|4987.7|4967.7|0
1655785200000|2022-06-21 04:20:00|4987.3|4967.3|5023.4|5003.4|5036.2|5016.2|4987.3|4967.3|0
1655785500000|2022-06-21 04:25:00|5023.9|5003.9|4996.8|4976.8|5026.4|5006.4|4989.2|4972.1|18
1655793000000|2022-06-21 06:30:00|4988.3|4968.3|5021|5001|5022.4|5009|4988.3|4968.3|16
1655793300000|2022-06-21 06:35:00|5019.2|5003.2|5025.1|5005.1|5037.1|5022.7|5017.7|5000.5|37
1655793600000|2022-06-21 06:40:00|5025.6|5005.6|5026.1|5010.1|5045.4|5028.1|5022.5|5005.6|5
1655793900000|2022-06-21 06:45:00|5026.5|5010.5|5030.6|5014.6|5032.4|5020.4|5009.2|4993.3|58
1655794200000|2022-06-21 06:50:00|5032|5016|5034|5014|5040.8|5020.9|5020.3|5002.4|5
1655794500000|2022-06-21 06:55:00|5033|5013|5025.2|5005.2|5044.8|5032.2|5022.2|5004.2|21
1655794800000|2022-06-21 07:00:00|5025.1|5005.1|5044.3|5032.3|5049|5037|5018|5002.3|33
1655795100000|2022-06-21 07:05:00|5044.8|5032.8|5042.5|5030.5|5047.3|5035.3|5023.7|5006.2|57
1655795400000|2022-06-21 07:10:00|5041.7|5029.7|5030.5|5010.5|5043.6|5031.6|5028|5008.4|9
1655795700000|2022-06-21 07:15:00|5026.6|5010.6|5038.2|5022.2|5038.2|5024.9|5024|5009.1|24
1655796000000|2022-06-21 07:20:00|5038.1|5022.1|5037.5|5025.5|5048.9|5036.9|5036.7|5020.7|74
1655796300000|2022-06-21 07:25:00|5036.6|5024.6|5038.5|5026.5|5051.9|5039.9|5036.6|5024.6|34
1655796600000|2022-06-21 07:30:00|5038.4|5026.4|5043.3|5031.3|5048.2|5036.2|5037|5025|30
1655796900000|2022-06-21 07:35:00|5043.7|5031.7|5044.6|5032.6|5049.1|5037.1|5042.4|5030.4|85
1655797200000|2022-06-21 07:40:00|5043.7|5031.7|5042.9|5030.9|5048.1|5036.1|5042.4|5030.4|33
1655797500000|2022-06-21 07:45:00|5043.4|5031.4|5046.2|5034.2|5048.9|5036.9|5042.3|5030.3|8
1655797800000|2022-06-21 07:50:00|5045.7|5033.7|5044.7|5032.7|5049.4|5037.4|5042.3|5030.3|3
1655798100000|2022-06-21 07:55:00|5044.8|5032.8|5046.4|5034.4|5050.5|5037.7|5044.6|5029.9|11
1655798400000|2022-06-21 08:00:00|5047.7|5035.7|5048.2|5036.2|5049.7|5037.7|5046.4|5034.4|2
1655798700000|2022-06-21 08:05:00|5047.8|5035.8|5052.6|5040.6|5056.9|5042.6|5046.9|5034.9|13
1655799000000|2022-06-21 08:10:00|5052.5|5040.5|5057.2|5045.2|5064.2|5049.2|5050.6|5038.6|73
1655799300000|2022-06-21 08:15:00|5057.1|5045.1|5059.6|5047.6|5060.2|5048.2|5056.4|5043.3|32
1655799600000|2022-06-21 08:20:00|5059.5|5047.5|5065.5|5053.5|5069.1|5055.6|5059.5|5047.5|31
1655799900000|2022-06-21 08:25:00|5065.6|5053.6|5069.7|5053.7|5075.6|5057|5065.5|5053.5|1
1655800200000|2022-06-21 08:30:00|5069.8|5053.8|5077|5065|5080|5066.3|5068|5050.5|25
1655800500000|2022-06-21 08:35:00|5077.1|5065.1|5077|5065|5080.4|5068.4|5075.2|5063.2|0
1655800800000|2022-06-21 08:40:00|5076.9|5064.9|5076.6|5064.6|5077.5|5065.5|5073.8|5061.8|30
1655801100000|2022-06-21 08:45:00|5076.1|5064.1|5083|5071|5084.9|5072.9|5076.1|5064.1|21
1655801400000|2022-06-21 08:50:00|5083.5|5071.5|5089.3|5073.3|5091.6|5077.9|5083.5|5071.5|37
1655801700000|2022-06-21 08:55:00|5090.2|5074.2|5076.9|5064.9|5094.4|5082.4|5076.9|5064.9|5
1655802000000|2022-06-21 09:00:00|5076.8|5064.8|5080|5068|5085.6|5068.8|5075.3|5062.2|5
1655802300000|2022-06-21 09:05:00|5079.5|5067.5|5083.2|5071.2|5085.7|5072.7|5077.2|5063.8|7
1655802600000|2022-06-21 09:10:00|5083.1|5071.1|5080.6|5068.6|5090.7|5078.7|5080.6|5068.6|6
1655802900000|2022-06-21 09:15:00|5081.1|5069.1|5083.5|5071.5|5084.9|5072.9|5076.1|5064.1|17
1655803200000|2022-06-21 09:20:00|5083.4|5071.4|5079.1|5067.1|5087.2|5074.4|5078.1|5064.6|24
1655803500000|2022-06-21 09:25:00|5079.5|5067.5|5075.6|5063.6|5084.2|5069|5074.3|5062.3|19
1655803800000|2022-06-21 09:30:00|5075.5|5063.5|5086|5074|5086|5074|5070.8|5058.3|28
1655804100000|2022-06-21 09:35:00|5087.4|5075.4|5086.1|5074.1|5096|5080|5075.2|5059.9|35
1655804400000|2022-06-21 09:40:00|5085.7|5073.7|5093.8|5081.8|5098.4|5083.8|5083.8|5071.8|62
1655804700000|2022-06-21 09:45:00|5095.7|5083.7|5090.1|5078.1|5099.8|5087.8|5088.9|5076.9|83
1655805000000|2022-06-21 09:50:00|5089.6|5077.6|5091.5|5075.5|5095.4|5082.4|5088.6|5073.7|6
1655805300000|2022-06-21 09:55:00|5092|5076|5083.9|5071.9|5092|5077.9|5079.5|5066.6|4
1655865000000|2022-06-22 02:30:00|5016.1|4996.1|4933.9|4913.9|5031.3|5011.3|4920.9|4900.9|14
1655865300000|2022-06-22 02:35:00|4934.4|4914.4|4941.3|4929.3|4946.8|4930.5|4931.1|4911.1|22
1655865600000|2022-06-22 02:40:00|4941.7|4929.7|4946|4926|4949.7|4935.9|4935.2|4918.8|55
1655865900000|2022-06-22 02:45:00|4945.5|4925.5|4921.7|4905.7|4949.6|4929.6|4916.8|4904.3|26
1655866200000|2022-06-22 02:50:00|4921.2|4905.2|4934.3|4914.3|4939.8|4919.8|4905.1|4885.1|5
1655866500000|2022-06-22 02:55:00|4934.2|4914.2|4930.5|4910.5|4934.2|4914.2|4917.6|4899.6|1
1655866800000|2022-06-22 03:00:00|4930|4910|4939.5|4919.5|4949.4|4929.4|4928.4|4908.4|0
1655867100000|2022-06-22 03:05:00|4940|4920|4957.2|4937.2|4958.3|4938.3|4940|4920|0
1655867400000|2022-06-22 03:10:00|4957.7|4937.7|4944.2|4928.2|4968.9|4948.9|4940.2|4926.2|5
1655867700000|2022-06-22 03:15:00|4944.6|4928.6|4966.8|4946.8|4969.8|4949.8|4944.6|4928.2|0
1655868000000|2022-06-22 03:20:00|4964.4|4944.4|4954.6|4938.6|4964.4|4944.4|4950.2|4935.3|0
1655868300000|2022-06-22 03:25:00|4954.1|4938.1|4936.6|4916.6|4954.1|4938.1|4921.5|4905.1|40
1655868600000|2022-06-22 03:30:00|4937|4917|4960.3|4940.3|4960.8|4940.8|4936.6|4916.6|1
1655868900000|2022-06-22 03:35:00|4960.2|4940.2|4976.7|4964.7|4983.1|4965.2|4958.8|4938.8|31
1655869200000|2022-06-22 03:40:00|4976.2|4964.2|4951|4931|4977.1|4964.2|4949.9|4929.9|0
1655869500000|2022-06-22 03:45:00|4951.4|4931.4|4954.4|4934.4|4958.2|4938.2|4951.4|4931.4|0
1655869800000|2022-06-22 03:50:00|4954.3|4934.3|4957.4|4937.4|4959.9|4939.9|4952.4|4932.4|0
1655870100000|2022-06-22 03:55:00|4957.6|4937.6|4947.6|4931.6|4961.4|4941.4|4936.4|4919.2|11
1655870400000|2022-06-22 04:00:00|4947.2|4931.2|4939.5|4923.5|4947.3|4931.2|4918.9|4906.9|28
1655870700000|2022-06-22 04:05:00|4937.6|4921.6|4929.3|4917.3|4944.2|4928.2|4921.7|4909.7|6
1655871000000|2022-06-22 04:10:00|4928.8|4916.8|4942.3|4930.3|4944.2|4930.3|4926.4|4914.4|5
1655871300000|2022-06-22 04:15:00|4942.7|4930.7|4934.2|4918.2|4945.3|4933.3|4929.8|4917.2|20
1655871600000|2022-06-22 04:20:00|4933.7|4917.7|4935.6|4919.6|4938.9|4922.9|4925.9|4913.9|1
1655871900000|2022-06-22 04:25:00|4927.8|4915.8|4936.9|4924.9|4940.8|4927.9|4927.3|4915.3|2
1655879400000|2022-06-22 06:30:00|4898.2|4878.2|4908.1|4888.1|4909.4|4889.4|4881.6|4861.6|57
1655879700000|2022-06-22 06:35:00|4907.6|4887.6|4897.3|4881.3|4921.1|4901.1|4893.8|4879.5|14
1655880000000|2022-06-22 06:40:00|4897.8|4881.8|4890.5|4878.5|4898.4|4884.4|4886.7|4873.3|89
1655880300000|2022-06-22 06:45:00|4892.4|4880.4|4884|4872|4901.1|4889.1|4883.3|4870.9|58
1655880600000|2022-06-22 06:50:00|4884.5|4872.5|4888.7|4876.7|4895.7|4881.1|4883.8|4871.8|164
1655880900000|2022-06-22 06:55:00|4887.7|4875.7|4861.9|4845.9|4887.7|4875.7|4843.9|4831.9|47
1655881200000|2022-06-22 07:00:00|4862.4|4846.4|4868.4|4856.4|4878.3|4860.2|4858.3|4844.4|6
1655881500000|2022-06-22 07:05:00|4867.9|4855.9|4857.1|4837.1|4868.9|4856.9|4843|4823.4|31
1655881800000|2022-06-22 07:10:00|4859.1|4839.1|4883.2|4871.2|4888.7|4873.3|4858.6|4838.6|34
1655882100000|2022-06-22 07:15:00|4879.2|4867.2|4881.3|4865.3|4889.8|4872.3|4869.8|4855.3|15
1655882400000|2022-06-22 07:20:00|4879.3|4867.3|4874.1|4858.1|4889.3|4873.3|4867.7|4855.7|22
1655882700000|2022-06-22 07:25:00|4873.6|4857.6|4877.1|4857.1|4878.1|4863.6|4862.2|4848.7|4
1655883000000|2022-06-22 07:30:00|4876.6|4856.6|4832.7|4816.7|4876.6|4858.1|4831.7|4814.2|109
1655883300000|2022-06-22 07:35:00|4833.2|4817.2|4823.6|4811.6|4842.8|4828.3|4818.4|4806.4|21
1655883600000|2022-06-22 07:40:00|4824.1|4812.1|4806.9|4794.9|4826|4814|4781.4|4767|29
1655883900000|2022-06-22 07:45:00|4806.5|4794.5|4780.5|4768.5|4810.4|4798.4|4769.1|4750.9|67
1655884200000|2022-06-22 07:50:00|4780|4768|4783.6|4771.6|4788|4776|4773.8|4761.8|56
1655884500000|2022-06-22 07:55:00|4784.1|4772.1|4789.7|4773.7|4792.2|4777.3|4783.6|4769.3|106
1655884800000|2022-06-22 08:00:00|4789.3|4773.3|4792.1|4772.1|4795|4777.3|4754.4|4734.4|21
1655885100000|2022-06-22 08:05:00|4791.1|4771.1|4780.1|4760.1|4793.4|4777.4|4765.1|4745.1|0
1655885400000|2022-06-22 08:10:00|4780.5|4760.5|4775.6|4755.6|4789.1|4769.9|4774|4754|10
1655885700000|2022-06-22 08:15:00|4775.7|4755.7|4774|4754|4778.6|4758.6|4766.3|4746.3|0
1655886000000|2022-06-22 08:20:00|4773.5|4753.5|4786.6|4766.6|4790.5|4774.2|4773|4753|0
1655886300000|2022-06-22 08:25:00|4787.1|4767.1|4774.3|4758.3|4787.7|4767.7|4771|4751.2|45
1655886600000|2022-06-22 08:30:00|4776.3|4756.3|4764|4752|4776.7|4758.4|4760.6|4746.1|35
1655886900000|2022-06-22 08:35:00|4763.4|4751.4|4765.6|4749.6|4771.5|4754.9|4729.8|4709.8|28
1655887200000|2022-06-22 08:40:00|4765.1|4749.1|4755.9|4735.9|4770.9|4755|4754.5|4735.9|4
1655887500000|2022-06-22 08:45:00|4755.8|4735.8|4759.2|4739.2|4763.8|4746.1|4754.8|4734.8|0
1655887800000|2022-06-22 08:50:00|4759.7|4739.7|4754.9|4734.9|4763|4747.7|4752.1|4733.9|2
1655888100000|2022-06-22 08:55:00|4755.8|4735.8|4753.1|4741.1|4757.1|4743.2|4750.2|4735.3|6
1655888400000|2022-06-22 09:00:00|4753.6|4741.6|4753.2|4737.2|4757.5|4743.7|4750.4|4736.2|31
1655888700000|2022-06-22 09:05:00|4751.2|4739.2|4731.8|4711.8|4755.6|4743.6|4731.8|4711.8|1
1655889000000|2022-06-22 09:10:00|4732.3|4712.3|4722.9|4702.9|4739.8|4722.6|4713.1|4693.4|6
1655889300000|2022-06-22 09:15:00|4722.5|4702.5|4693.8|4677.8|4724.1|4705.5|4689.3|4676|12
1655889600000|2022-06-22 09:20:00|4694.9|4678.9|4694.2|4682.2|4702|4686.5|4684.5|4668.5|42
1655889900000|2022-06-22 09:25:00|4693.8|4681.8|4702|4690|4705.5|4692.6|4693.2|4679.2|26
1655890200000|2022-06-22 09:30:00|4701.5|4689.5|4691.7|4675.7|4702|4689.5|4686.4|4670.4|1
1655890500000|2022-06-22 09:35:00|4692.2|4676.2|4667.4|4651.4|4696.7|4679.7|4653.2|4639.2|11
1655890800000|2022-06-22 09:40:00|4666.4|4654.4|4645.8|4625.8|4668.4|4656.4|4640.4|4622.8|37
1655891100000|2022-06-22 09:45:00|4645.7|4625.7|4635.6|4615.6|4652.4|4632.4|4626.1|4606.1|1
1655891400000|2022-06-22 09:50:00|4636.1|4616.1|4591.8|4575.8|4636.1|4616.1|4588.7|4568.7|27
1655891700000|2022-06-22 09:55:00|4589.9|4573.9|4583.2|4563.2|4598.8|4583.8|4572.4|4556.9|24
1655951400000|2022-06-23 02:30:00|4655.2|4639.2|4623.1|4611.1|4657.7|4644.4|4586|4573.4|127
1655951700000|2022-06-23 02:35:00|4621.2|4605.2|4588.5|4576.5|4623.1|4611.1|4586.6|4574.6|77
1655952000000|2022-06-23 02:40:00|4588|4576|4584|4572|4596.3|4584.3|4581.7|4569.7|69
1655952300000|2022-06-23 02:45:00|4584.5|4572.5|4633.6|4621.6|4636.2|4624.1|4583.5|4571.5|98
1655952600000|2022-06-23 02:50:00|4634.6|4622.6|4657.5|4645.5|4675.7|4663.7|4632.6|4620.1|178
1655952900000|2022-06-23 02:55:00|4657|4645|4659.4|4647.4|4665.9|4653.9|4655.5|4643.5|67
1655953200000|2022-06-23 03:00:00|4659.9|4647.9|4635.8|4623.8|4665.7|4653.7|4618.3|4606.3|199
1655953500000|2022-06-23 03:05:00|4635.3|4623.3|4615.4|4603.4|4635.3|4623.3|4612.9|4600.9|73
1655953800000|2022-06-23 03:10:00|4615.9|4603.9|4649.3|4637.3|4655.7|4643.7|4612.9|4600.9|40
1655954100000|2022-06-23 03:15:00|4649.8|4637.8|4654.3|4642.3|4682.3|4670.3|4648.8|4636.8|110
1655954400000|2022-06-23 03:20:00|4654.8|4642.8|4672.4|4660.4|4677.3|4661.9|4652.3|4640.3|23
1655954700000|2022-06-23 03:25:00|4673.3|4661.3|4694.6|4682.6|4701.2|4689.2|4671.3|4659.3|111
1655955000000|2022-06-23 03:30:00|4695.1|4683.1|4690.8|4678.8|4722.1|4710.1|4689.1|4677.1|66
1655955300000|2022-06-23 03:35:00|4690.3|4678.3|4679.7|4667.7|4697.3|4685.3|4668.3|4656.3|62
1655955600000|2022-06-23 03:40:00|4680.2|4668.2|4683.7|4671.7|4685.8|4673.8|4669.3|4657.3|28
1655955900000|2022-06-23 03:45:00|4684.2|4672.2|4649.7|4637.7|4688.7|4676.7|4638.8|4622.2|20
1655956200000|2022-06-23 03:50:00|4646.2|4634.2|4650.8|4634.8|4653.3|4638.3|4622.4|4608.5|17
1655956500000|2022-06-23 03:55:00|4649.3|4637.3|4649.7|4637.7|4657.2|4645.2|4643.7|4631.7|0
1655956800000|2022-06-23 04:00:00|4649.8|4637.8|4646.7|4634.7|4656.2|4644.2|4644.7|4632.7|0
1655957100000|2022-06-23 04:05:00|4645.7|4633.7|4637.7|4625.7|4646.7|4634.7|4632.7|4616.8|5
1655957400000|2022-06-23 04:10:00|4637.8|4625.8|4651.2|4639.2|4655.1|4643.1|4637.8|4625.8|11
1655957700000|2022-06-23 04:15:00|4651.7|4639.7|4634.8|4622.8|4652.7|4640.7|4633.2|4621.2|13
1655958000000|2022-06-23 04:20:00|4635.2|4623.2|4624.9|4612.9|4637.2|4625.2|4622|4610|13
1655958300000|2022-06-23 04:25:00|4625.4|4613.4|4630.8|4618.8|4632.8|4620.8|4622|4610|17
1655965800000|2022-06-23 06:30:00|4633.1|4621.1|4678.9|4666.9|4680.4|4668.4|4633.1|4618.6|89
1655966100000|2022-06-23 06:35:00|4679.9|4667.9|4700.3|4688.3|4711.9|4699.9|4679.4|4667.4|201
1655966400000|2022-06-23 06:40:00|4699.8|4687.8|4715.3|4703.3|4719.3|4706.8|4698.8|4686.8|89
1655966700000|2022-06-23 06:45:00|4715.8|4703.8|4725.8|4713.8|4732.3|4720.3|4713.8|4701.8|153
1655967000000|2022-06-23 06:50:00|4724.9|4712.9|4777.4|4765.4|4777.4|4765.4|4723.9|4711.9|205
1655967300000|2022-06-23 06:55:00|4780.4|4764.4|4776|4764|4801.4|4787.9|4762.9|4750.9|167
1655967600000|2022-06-23 07:00:00|4776.5|4764.5|4839.9|4827.9|4860.4|4844.9|4768.4|4756.4|113
1655967900000|2022-06-23 07:05:00|4843.9|4827.4|4820.4|4800.4|4845.8|4831.4|4777.2|4765.2|122
1655968200000|2022-06-23 07:10:00|4816.9|4800.9|4787.9|4775.9|4822.4|4808.4|4783.4|4770.4|8
1655968500000|2022-06-23 07:15:00|4787.4|4775.4|4799.4|4787.4|4801.5|4788.4|4770.9|4756.4|6
1655968800000|2022-06-23 07:20:00|4798.9|4786.9|4787.9|4771.9|4799.9|4787.9|4781.4|4768.9|10
1655969100000|2022-06-23 07:25:00|4787.8|4771.8|4814.9|4802.9|4816.9|4804.9|4772.9|4760.9|69
1655969400000|2022-06-23 07:30:00|4815.4|4803.4|4789.9|4777.9|4815.9|4803.9|4782.9|4770.9|15
1655969700000|2022-06-23 07:35:00|4789.8|4777.8|4813.4|4797.4|4826.4|4814.4|4788.3|4776.3|54
1655970000000|2022-06-23 07:40:00|4811.9|4799.9|4821|4809|4826.9|4814.9|4798.9|4784.4|19
1655970300000|2022-06-23 07:45:00|4821.1|4809.1|4809.3|4797.3|4824.6|4811.5|4803.3|4791.3|31
1655970600000|2022-06-23 07:50:00|4808.8|4796.8|4812.8|4800.8|4824.1|4809.6|4798.9|4786.9|28
1655970900000|2022-06-23 07:55:00|4812.3|4800.3|4821.1|4809.1|4823.6|4809.1|4802.9|4790.9|10
1655971200000|2022-06-23 08:00:00|4821.6|4809.6|4803.4|4791.4|4825.5|4809.6|4802|4790|34
1655971500000|2022-06-23 08:05:00|4803|4791|4798.6|4786.6|4803.4|4791.4|4798|4786|67
1655971800000|2022-06-23 08:10:00|4798.1|4786.1|4778.4|4766.4|4800.6|4788.6|4775.4|4763.4|21
1655972100000|2022-06-23 08:15:00|4777.9|4765.9|4773|4761|4786.4|4774.4|4767.6|4755.6|26
1655972400000|2022-06-23 08:20:00|4773.5|4761.5|4760|4748|4773.5|4761.5|4752.4|4740.4|53
1655972700000|2022-06-23 08:25:00|4759.9|4747.9|4764.4|4752.4|4764.4|4752.4|4755.9|4743.9|10
1655973000000|2022-06-23 08:30:00|4764.3|4752.3|4758.4|4746.4|4769.8|4757.8|4754.4|4742.4|7
1655973300000|2022-06-23 08:35:00|4758.8|4746.8|4770.3|4758.3|4770.9|4758.9|4756.4|4744.4|44
1655973600000|2022-06-23 08:40:00|4770.8|4758.8|4765.4|4753.4|4772.3|4760.3|4762.4|4750.4|9
1655973900000|2022-06-23 08:45:00|4764.9|4752.9|4749.1|4737.1|4767.4|4755.4|4748.6|4736.6|109
1655974200000|2022-06-23 08:50:00|4748.6|4736.6|4750.7|4738.7|4755.4|4743.4|4738.6|4726.6|20
1655974500000|2022-06-23 08:55:00|4751.2|4739.2|4745.8|4733.8|4753.3|4739.2|4716.5|4704.5|89
1655974800000|2022-06-23 09:00:00|4746.8|4734.8|4750.3|4738.3|4754.8|4739.8|4738.9|4726.8|79
1655975100000|2022-06-23 09:05:00|4749.8|4737.8|4769.6|4757.6|4770.1|4758.1|4749.3|4737.3|183
1655975400000|2022-06-23 09:10:00|4769.1|4757.1|4770|4758|4771.6|4759.6|4768.1|4756.1|22
1655975700000|2022-06-23 09:15:00|4770.5|4758.5|4804.3|4792.3|4804.8|4792.8|4770|4758|118
1655976000000|2022-06-23 09:20:00|4804.8|4792.8|4799.1|4787.1|4806.3|4794.3|4789.6|4769.6|93
1655976300000|2022-06-23 09:25:00|4799.6|4787.6|4808.6|4796.6|4809.2|4797.2|4791.1|4779.1|87
1655976600000|2022-06-23 09:30:00|4808.1|4796.1|4782.8|4770.8|4813.1|4801.1|4780.8|4767.3|123
1655976900000|2022-06-23 09:35:00|4782.3|4770.3|4789.2|4777.2|4800.7|4788.7|4780.8|4768.8|27
1655977200000|2022-06-23 09:40:00|4788.7|4776.7|4790.7|4778.7|4807.7|4795.7|4788.2|4776.2|11
1655977500000|2022-06-23 09:45:00|4789.7|4777.7|4798.1|4786.1|4804.1|4792.1|4788.2|4776.2|18
1655977800000|2022-06-23 09:50:00|4796.6|4784.6|4797.7|4785.7|4808.2|4796.2|4787.8|4775.8|85
1655978100000|2022-06-23 09:55:00|4796.2|4784.2|4805.6|4793.6|4810.5|4798.5|4796.2|4784.2|205
1656037800000|2022-06-24 02:30:00|4655.4|4639.4|4619.8|4599.8|4658.9|4642.4|4605.3|4593.3|199
1656038100000|2022-06-24 02:35:00|4628.8|4608.8|4624.3|4612.3|4635.3|4619.3|4609.3|4597.3|80
1656038400000|2022-06-24 02:40:00|4623.3|4611.3|4641.3|4629.3|4641.8|4629.8|4621.3|4609.3|45
1656038700000|2022-06-24 02:45:00|4640.8|4628.8|4618.8|4606.8|4647.3|4635.3|4618.3|4606.3|187
1656039000000|2022-06-24 02:50:00|4618.3|4606.3|4616.2|4604.2|4619.8|4607.8|4615.2|4603.2|41
1656039300000|2022-06-24 02:55:00|4615.3|4603.3|4625.2|4613.2|4635.2|4623.2|4615.2|4603.2|53
1656039600000|2022-06-24 03:00:00|4623.2|4611.2|4630.7|4618.7|4640.7|4628.7|4623.2|4611.2|19
1656039900000|2022-06-24 03:05:00|4631.2|4619.2|4642.8|4630.8|4643.3|4631.3|4622.7|4610.7|33
1656040200000|2022-06-24 03:10:00|4643.7|4631.7|4638.7|4626.7|4644.3|4632.3|4631.3|4619.3|0
1656040500000|2022-06-24 03:15:00|4639.2|4627.2|4637.2|4625.2|4643.7|4631.7|4625.2|4613.2|26
1656040800000|2022-06-24 03:20:00|4637.7|4625.7|4641.2|4629.2|4644.2|4632.2|4636.2|4624.2|58
1656041100000|2022-06-24 03:25:00|4643.2|4631.2|4627.7|4615.7|4645.2|4633.2|4618.2|4606.2|75
1656041400000|2022-06-24 03:30:00|4627.2|4615.2|4625.2|4613.2|4627.7|4615.7|4622.7|4610.7|1
1656041700000|2022-06-24 03:35:00|4624.7|4612.7|4633.2|4621.2|4639.7|4623.2|4619.2|4607.2|4
1656042000000|2022-06-24 03:40:00|4633.7|4621.7|4626.7|4614.7|4633.7|4621.7|4623.7|4611.7|1
1656042300000|2022-06-24 03:45:00|4627.2|4615.2|4628.2|4616.2|4628.7|4616.7|4622.7|4610.7|5
1656042600000|2022-06-24 03:50:00|4627.2|4615.2|4627.7|4615.7|4631.2|4619.2|4622.7|4610.7|16
1656042900000|2022-06-24 03:55:00|4627.2|4615.2|4623.7|4611.7|4630.2|4618.2|4621.2|4609.2|79
1656043200000|2022-06-24 04:00:00|4624.2|4612.2|4624.2|4612.2|4631.2|4619.2|4612.2|4600.2|89
1656043500000|2022-06-24 04:05:00|4623.7|4611.7|4624.2|4612.2|4627.7|4615.7|4619.7|4607.7|8
1656043800000|2022-06-24 04:10:00|4623.7|4611.7|4616.6|4604.6|4623.7|4611.7|4609.2|4597.2|48
1656044100000|2022-06-24 04:15:00|4617.2|4605.2|4643.7|4631.7|4644.7|4632.7|4616.1|4604.1|13
1656044400000|2022-06-24 04:20:00|4644.2|4632.2|4649.1|4637.1|4652.6|4640.6|4635.7|4622.7|39
1656044700000|2022-06-24 04:25:00|4649.6|4637.6|4655.6|4643.6|4660.2|4648.2|4646.1|4631.7|52
1656052200000|2022-06-24 06:30:00|4621.5|4605.5|4598|4586|4635|4619|4576|4564|143
1656052500000|2022-06-24 06:35:00|4597|4585|4658.5|4646.5|4659|4647|4597|4585|21
1656052800000|2022-06-24 06:40:00|4658|4646|4648|4636|4676.5|4664.5|4638|4626|97
1656053100000|2022-06-24 06:45:00|4646.5|4630.5|4649|4637|4653|4641|4639|4627|32
1656053400000|2022-06-24 06:50:00|4649.5|4637.5|4632.9|4620.9|4649.5|4637.5|4629.5|4617.5|27
1656053700000|2022-06-24 06:55:00|4633.4|4621.4|4632.4|4620.4|4646.4|4634.4|4628.9|4616.9|14
1656054000000|2022-06-24 07:00:00|4631.9|4619.9|4613.9|4601.9|4631.9|4619.9|4585.4|4573.4|62
1656054300000|2022-06-24 07:05:00|4614.4|4602.4|4608.4|4596.4|4615.9|4603.9|4598.4|4586.4|24
1656054600000|2022-06-24 07:10:00|4607.4|4595.4|4621.4|4609.4|4623.4|4611.4|4607.4|4595.4|11
1656054900000|2022-06-24 07:15:00|4620.9|4608.9|4629.9|4617.9|4632.9|4620.9|4619.9|4607.9|8
1656055200000|2022-06-24 07:20:00|4630.9|4618.9|4613.4|4601.4|4631.9|4619.9|4609.4|4597.4|12
1656055500000|2022-06-24 07:25:00|4612.9|4600.9|4622.9|4610.9|4631.4|4618.9|4606.9|4594.9|11
1656055800000|2022-06-24 07:30:00|4620.9|4608.9|4623.9|4611.9|4629.4|4617.4|4615.4|4603.4|20
1656056100000|2022-06-24 07:35:00|4624.9|4612.9|4621.4|4609.4|4629.9|4617.9|4620.9|4608.9|2
1656056400000|2022-06-24 07:40:00|4619.4|4607.4|4610.9|4598.9|4621.4|4609.4|4606.9|4594.9|21
1656056700000|2022-06-24 07:45:00|4609.9|4597.9|4610.9|4598.9|4619.4|4607.4|4609.9|4597.9|1
1656057000000|2022-06-24 07:50:00|4610.4|4598.4|4608.9|4596.9|4612.9|4600.9|4608.4|4596.4|9
1656057300000|2022-06-24 07:55:00|4608.4|4596.4|4621|4609|4621|4609|4606.9|4594.9|60
1656057600000|2022-06-24 08:00:00|4620.9|4608.9|4636|4624|4644|4632|4617.4|4605.4|111
1656057900000|2022-06-24 08:05:00|4635.9|4623.9|4632.9|4620.9|4637.9|4625.9|4630.9|4618.9|41
1656058200000|2022-06-24 08:10:00|4633.9|4621.9|4628.4|4616.4|4635.4|4623.4|4626.4|4614.4|13
1656058500000|2022-06-24 08:15:00|4628.9|4616.9|4630.4|4618.4|4631.4|4619.4|4627.4|4615.4|67
1656058800000|2022-06-24 08:20:00|4630.3|4618.3|4636.4|4624.4|4642.9|4630.9|4629.8|4617.8|11
1656059100000|2022-06-24 08:25:00|4637.4|4625.4|4639.3|4627.3|4647.8|4635.8|4630.8|4618.8|38
1656059400000|2022-06-24 08:30:00|4638.8|4626.8|4645.8|4633.8|4647.8|4635.8|4637.8|4625.8|17
1656059700000|2022-06-24 08:35:00|4646.8|4634.8|4638.3|4626.3|4647.8|4635.8|4635.8|4623.8|50
1656060000000|2022-06-24 08:40:00|4638.8|4626.8|4620.8|4608.8|4640.8|4628.8|4619.3|4607.3|5
1656060300000|2022-06-24 08:45:00|4620.3|4608.3|4643.3|4631.3|4647.8|4633.8|4615.8|4603.8|16
1656060600000|2022-06-24 08:50:00|4642.8|4630.8|4649.2|4637.2|4650.3|4638.3|4639.8|4627.8|84
1656060900000|2022-06-24 08:55:00|4648.7|4636.7|4649.2|4637.2|4652.7|4640.7|4648.7|4636.7|44
1656061200000|2022-06-24 09:00:00|4648.7|4636.7|4652.7|4640.7|4654.3|4642.3|4634.8|4620.7|33
1656061500000|2022-06-24 09:05:00|4653.2|4641.2|4674.3|4662.3|4677.3|4665.3|4651.7|4639.7|85
1656061800000|2022-06-24 09:10:00|4675.8|4663.8|4702.4|4690.4|4751.3|4735.3|4674.3|4662.3|230
1656062100000|2022-06-24 09:15:00|4701.9|4689.9|4742.4|4726.4|4743.4|4731.4|4701.9|4689.9|181
1656062400000|2022-06-24 09:20:00|4739.9|4727.9|4731.9|4719.9|4742.4|4728.9|4730.9|4718.9|32
1656062700000|2022-06-24 09:25:00|4732.9|4720.9|4777.4|4761.4|4778.9|4766.9|4731.9|4719.9|30
1656063000000|2022-06-24 09:30:00|4776.4|4764.4|4767.9|4755.9|4783.4|4771.4|4756.9|4740.9|13
1656063300000|2022-06-24 09:35:00|4769.4|4753.4|4746.4|4730.4|4769.4|4755.4|4740.9|4728.9|18
1656063600000|2022-06-24 09:40:00|4743.9|4731.9|4734.4|4722.4|4743.9|4731.9|4733.9|4721.9|10
1656063900000|2022-06-24 09:45:00|4733.9|4721.9|4736.9|4724.9|4744.9|4732.9|4732.9|4720.9|37
1656064200000|2022-06-24 09:50:00|4737.4|4725.4|4723.4|4707.4|4737.9|4725.9|4713.4|4701.4|29
1656064500000|2022-06-24 09:55:00|4723.9|4707.9|4712.3|4692.3|4736.3|4722.8|4700.4|4688.4|112
1656297000000|2022-06-27 02:30:00|4746.6|4734.6|4833.6|4813.6|4869.3|4849.3|4746.6|4734.6|137
1656297300000|2022-06-27 02:35:00|4831.1|4811.1|4837.7|4825.7|4848.2|4836.2|4820.6|4808.6|19
1656297600000|2022-06-27 02:40:00|4841.3|4825.3|4828.7|4816.7|4842.3|4826.3|4820.1|4808.1|30
1656297900000|2022-06-27 02:45:00|4829.2|4817.2|4822.3|4810.3|4841.6|4828.6|4822.3|4810.3|13
1656298200000|2022-06-27 02:50:00|4821.8|4809.8|4820.6|4808.6|4825.7|4813.3|4820.6|4808.6|16
1656298500000|2022-06-27 02:55:00|4821|4809|4811.8|4799.8|4822.7|4810.7|4808.2|4796.2|90
1656298800000|2022-06-27 03:00:00|4809.8|4797.8|4800|4788|4812.8|4800.8|4796.5|4784.5|15
1656299100000|2022-06-27 03:05:00|4799.5|4787.5|4807.9|4795.9|4816.3|4804.3|4798.5|4786.5|2
1656299400000|2022-06-27 03:10:00|4807.4|4795.4|4830.2|4818.2|4831.2|4819.2|4806.9|4794.9|11
1656299700000|2022-06-27 03:15:00|4830.7|4818.7|4808.7|4792.7|4834.9|4822.9|4807.7|4792.7|11
1656300000000|2022-06-27 03:20:00|4805.8|4793.8|4787.3|4775.3|4809.8|4797.8|4786.4|4774.4|58
1656300300000|2022-06-27 03:25:00|4787.8|4775.8|4794|4782|4795.5|4782.5|4783.1|4771.1|57
1656300600000|2022-06-27 03:30:00|4794.5|4782.5|4808.5|4796.5|4812|4800|4793.6|4781.6|3
1656300900000|2022-06-27 03:35:00|4808|4796|4790.4|4778.4|4810|4798|4789.4|4777.4|36
1656301200000|2022-06-27 03:40:00|4790|4778|4792.5|4780.5|4795.4|4781.9|4787|4775|6
1656301500000|2022-06-27 03:45:00|4792|4780|4781.5|4769.5|4792.5|4780.5|4774.9|4762.9|22
1656301800000|2022-06-27 03:50:00|4781.1|4769.1|4797.6|4785.6|4806.6|4790.7|4781|4769|50
1656302100000|2022-06-27 03:55:00|4797.5|4785.5|4786.6|4774.6|4801.9|4789.9|4784.1|4772.1|44
1656302400000|2022-06-27 04:00:00|4787.1|4775.1|4797|4785|4804.1|4792.1|4783.6|4771.6|12
1656302700000|2022-06-27 04:05:00|4796.5|4784.5|4798.7|4786.7|4805.6|4793.6|4794.1|4782.1|49
1656303000000|2022-06-27 04:10:00|4798.3|4786.3|4799.3|4787.3|4800.2|4788.2|4791.9|4779.9|4
1656303300000|2022-06-27 04:15:00|4798.8|4786.8|4800.2|4788.2|4801.2|4789.2|4793.7|4781.7|3
1656303600000|2022-06-27 04:20:00|4799.3|4787.3|4800.1|4788.1|4800.6|4788.6|4798.2|4786.2|3
1656303900000|2022-06-27 04:25:00|4801.2|4789.2|4809|4797|4815.6|4803.6|4801.2|4789.2|21
1656311400000|2022-06-27 06:30:00|4801.1|4789.1|4759.8|4747.8|4804.6|4790.2|4758.7|4746.7|123
1656311700000|2022-06-27 06:35:00|4759.2|4747.2|4776.7|4764.7|4780.7|4768.7|4752.7|4740.7|29
1656312000000|2022-06-27 06:40:00|4777.1|4765.1|4775.6|4763.6|4794.4|4782.4|4773.1|4761.1|69
1656312300000|2022-06-27 06:45:00|4776.5|4764.5|4771.9|4759.9|4783.5|4769.6|4770.8|4758.8|38
1656312600000|2022-06-27 06:50:00|4772.4|4760.4|4763.1|4751.1|4772.4|4760.4|4753.4|4741.4|60
1656312900000|2022-06-27 06:55:00|4762.7|4750.7|4770.6|4758.6|4772.2|4760.2|4759|4747|17
1656313200000|2022-06-27 07:00:00|4770.5|4758.5|4797.5|4785.5|4798.5|4786.5|4770|4758|55
1656313500000|2022-06-27 07:05:00|4799.9|4787.9|4796.9|4784.9|4799.9|4787.9|4791.3|4779.3|13
1656313800000|2022-06-27 07:10:00|4796.5|4784.5|4827|4815|4827.6|4815.6|4794|4782|80
1656314100000|2022-06-27 07:15:00|4827.1|4815.1|4813.5|4801.5|4827.1|4815.1|4808|4796|30
1656314400000|2022-06-27 07:20:00|4813.8|4801.8|4845|4833|4845|4833|4802.9|4790.9|51
1656314700000|2022-06-27 07:25:00|4844.5|4832.5|4834.5|4822.5|4848.5|4836.5|4820.4|4808.4|162
1656315000000|2022-06-27 07:30:00|4834|4822|4834.1|4822.1|4841.1|4829.1|4832|4820|42
1656315300000|2022-06-27 07:35:00|4833.3|4821.3|4835.7|4823.7|4839.8|4827.8|4828.2|4816.2|13
1656315600000|2022-06-27 07:40:00|4836.1|4824.1|4837.1|4825.1|4845.7|4833.7|4824.1|4812.1|17
1656315900000|2022-06-27 07:45:00|4837.6|4825.6|4840.7|4828.7|4848.2|4836.2|4834.6|4822.6|7
1656316200000|2022-06-27 07:50:00|4839.7|4827.7|4858.2|4846.2|4863.2|4851.2|4837.6|4825.6|24
1656316500000|2022-06-27 07:55:00|4857.8|4845.8|4862.7|4850.7|4868.1|4856.1|4855.8|4843.8|96
1656316800000|2022-06-27 08:00:00|4863.2|4851.2|4859.2|4847.2|4865.6|4853.6|4854.7|4842.7|30
1656317100000|2022-06-27 08:05:00|4858.7|4846.7|4860.5|4848.5|4863.7|4851.7|4857.7|4845.7|18
1656317400000|2022-06-27 08:10:00|4859.6|4847.6|4827.8|4815.8|4861|4849|4826.3|4814.3|176
1656317700000|2022-06-27 08:15:00|4827.4|4815.4|4820.8|4808.8|4844.2|4830.2|4813.7|4801.7|77
1656318000000|2022-06-27 08:20:00|4820.3|4808.3|4847.3|4835.3|4848.4|4836.4|4818.8|4806.8|10
1656318300000|2022-06-27 08:25:00|4846.9|4834.9|4859.9|4847.9|4865.4|4853.4|4845.9|4833.9|42
1656318600000|2022-06-27 08:30:00|4859.8|4847.8|4857.8|4845.8|4863.8|4851.8|4846.5|4834.5|13
1656318900000|2022-06-27 08:35:00|4857.4|4845.4|4866.3|4854.3|4867.8|4855.8|4855.8|4843.8|10
1656319200000|2022-06-27 08:40:00|4865.8|4853.8|4875.4|4863.4|4879.4|4867.4|4858.4|4846.4|39
1656319500000|2022-06-27 08:45:00|4874.9|4862.9|4898.6|4886.6|4898.6|4886.6|4874.4|4862.4|119
1656319800000|2022-06-27 08:50:00|4898.2|4886.2|4896.6|4884.6|4900.8|4887.2|4889.6|4877.6|82
1656320100000|2022-06-27 08:55:00|4896.5|4884.5|4901.8|4889.8|4905.3|4893.3|4889.6|4877.6|74
1656320400000|2022-06-27 09:00:00|4901.3|4889.3|4901.4|4889.4|4901.4|4889.4|4895.3|4883.3|13
1656320700000|2022-06-27 09:05:00|4901.9|4889.9|4903.3|4891.3|4909.4|4897.4|4897.3|4885.3|19
1656321000000|2022-06-27 09:10:00|4903.4|4891.4|4907.5|4895.5|4909.2|4897.2|4901.4|4889.4|46
1656321300000|2022-06-27 09:15:00|4907.4|4895.4|4920.5|4908.5|4921.5|4909.5|4905.3|4893.3|49
1656321600000|2022-06-27 09:20:00|4921.5|4909.5|5004.9|4992.9|5004.9|4992.9|4920.7|4908.7|234
1656321900000|2022-06-27 09:25:00|5004.8|4992.8|5016.8|5004.8|5021.6|5009.6|5004.8|4992.8|280
1656322200000|2022-06-27 09:30:00|5016.7|5004.7|5002.5|4990.5|5019.3|5007.3|4984.1|4969.7|135
1656322500000|2022-06-27 09:35:00|5002|4990|5020.8|5008.8|5024.3|5012.3|5000.8|4988.8|93
1656322800000|2022-06-27 09:40:00|5022.7|5010.7|5002.1|4990.1|5022.7|5010.7|4995.8|4983.8|128
1656323100000|2022-06-27 09:45:00|5003.2|4991.2|5004.6|4992.6|5019.6|5007.6|5002.5|4988.1|146
1656323400000|2022-06-27 09:50:00|5005.1|4993.1|4991.8|4979.8|5011.4|4999.4|4984.8|4972.8|259
1656323700000|2022-06-27 09:55:00|4992.3|4980.3|4975.2|4963.2|4995.4|4983.4|4971.4|4959.4|262
1656383400000|2022-06-28 02:30:00|4965.6|4953.6|4909.2|4897.2|4966.6|4954.6|4906.9|4894.9|41
1656383700000|2022-06-28 02:35:00|4908.7|4896.7|4891|4879|4925.6|4912.5|4888.6|4876.6|37
1656384000000|2022-06-28 02:40:00|4889.2|4877.2|4858.2|4846.2|4889.6|4877.6|4834.9|4822.9|81
1656384300000|2022-06-28 02:45:00|4858.3|4846.3|4888.7|4876.7|4888.7|4876.7|4857.7|4845.7|61
1656384600000|2022-06-28 02:50:00|4887.7|4875.7|4903.9|4891.9|4917.6|4905.6|4886.7|4874.6|34
1656384900000|2022-06-28 02:55:00|4903.7|4891.7|4914.3|4902.3|4923.3|4911.3|4903.7|4891.7|7
1656385200000|2022-06-28 03:00:00|4913.9|4901.9|4909.5|4897.5|4923.1|4911.1|4908.2|4896.2|27
1656385500000|2022-06-28 03:05:00|4909.7|4897.7|4917.6|4905.6|4923.1|4911.1|4909.7|4897.7|22
1656385800000|2022-06-28 03:10:00|4916.3|4904.3|4915|4903|4919.2|4907.2|4909.9|4897.9|3
1656386100000|2022-06-28 03:15:00|4915.5|4903.5|4923.5|4911.5|4930.1|4918.1|4915.5|4903.5|13
1656386400000|2022-06-28 03:20:00|4923.6|4911.6|4920.9|4908.9|4925.5|4913.5|4913.6|4901.6|45
1656386700000|2022-06-28 03:25:00|4922.9|4910.9|4975.8|4963.8|4977.4|4965.4|4921.4|4909.4|75
1656387000000|2022-06-28 03:30:00|4975.9|4963.9|4952.6|4940.6|4975.9|4963.9|4946.6|4934.6|45
1656387300000|2022-06-28 03:35:00|4952|4940|4961.5|4949.5|4965|4953|4950.6|4938.6|6
1656387600000|2022-06-28 03:40:00|4961.1|4949.1|4955.1|4943.1|4964.5|4952.5|4955.1|4943.1|5
1656387900000|2022-06-28 03:45:00|4955|4943|4947.3|4935.3|4960|4948|4942.7|4930.7|9
1656388200000|2022-06-28 03:50:00|4946.8|4934.8|4948.8|4936.8|4954.8|4942.8|4945.7|4933.7|8
1656388500000|2022-06-28 03:55:00|4950.4|4938.4|4950.5|4938.5|4951|4939|4949.8|4937.8|0
1656388800000|2022-06-28 04:00:00|4951.9|4939.9|4960.4|4948.4|4960.4|4948.4|4951.3|4939.3|7
1656389100000|2022-06-28 04:05:00|4960.3|4948.3|4954.8|4942.8|4960.3|4948.3|4949.8|4937.8|13
1656389400000|2022-06-28 04:10:00|4955.8|4943.8|4956.8|4944.8|4959.4|4947.4|4955.8|4943.8|2
1656389700000|2022-06-28 04:15:00|4957.7|4945.7|4969.9|4957.9|4971.2|4959.2|4955.3|4943.3|19
1656390000000|2022-06-28 04:20:00|4970.4|4958.4|4972.3|4960.3|4988.9|4976.9|4969.9|4957.9|55
1656390300000|2022-06-28 04:25:00|4972.2|4960.2|4970.3|4958.3|4983.5|4971.5|4963.8|4951.8|37
1656397800000|2022-06-28 06:30:00|4994.6|4982.6|5032.9|5020.9|5040.7|5026.2|4994.6|4982.6|157
1656398100000|2022-06-28 06:35:00|5032|5020|5024.4|5012.4|5037|5025|5015.8|5003.8|61
1656398400000|2022-06-28 06:40:00|5023.4|5011.4|5027.9|5015.9|5036.7|5024.7|5019.4|5007.4|36
1656398700000|2022-06-28 06:45:00|5027.8|5015.8|5046.2|5034.2|5054.4|5042.4|5023.3|5011.3|36
1656399000000|2022-06-28 06:50:00|5046.7|5034.7|5058.9|5046.9|5062.5|5050.5|5044.2|5031.5|110
1656399300000|2022-06-28 06:55:00|5059.4|5047.4|5056.8|5044.8|5064.4|5052.4|5056.7|5044.7|62
1656399600000|2022-06-28 07:00:00|5056.9|5044.9|5072.8|5060.8|5075.2|5063.2|5048.3|5036.3|78
1656399900000|2022-06-28 07:05:00|5073.6|5061.6|5070.2|5058.2|5082.3|5070.3|5056.7|5044.7|39
1656400200000|2022-06-28 07:10:00|5070.6|5058.6|5069.8|5057.8|5081|5069|5063.8|5051.8|0
1656400500000|2022-06-28 07:15:00|5069.3|5057.3|5056.8|5044.8|5070.3|5058.3|5055.8|5043.8|29
1656400800000|2022-06-28 07:20:00|5056.3|5044.3|5057.6|5045.6|5063.8|5051.8|5055.7|5043.7|42
1656401100000|2022-06-28 07:25:00|5057.8|5045.8|5057.6|5045.6|5062.7|5050.7|5056.5|5044.5|7
1656401400000|2022-06-28 07:30:00|5057.1|5045.1|5042.1|5030.1|5058.7|5046.7|5031.7|5017.8|95
1656401700000|2022-06-28 07:35:00|5041.2|5029.2|5045.7|5033.7|5053.1|5041.1|5038.1|5026.1|86
1656402000000|2022-06-28 07:40:00|5045.8|5033.8|5033.2|5021.2|5046.8|5034.8|5027.2|5015.2|115
1656402300000|2022-06-28 07:45:00|5032.7|5020.7|5023.2|5011.2|5035.3|5023.3|5021.9|5009.9|69
1656402600000|2022-06-28 07:50:00|5023.6|5011.6|5033.1|5021.1|5041.6|5029.6|5019.8|5007.8|63
1656402900000|2022-06-28 07:55:00|5034.4|5022.4|5023.9|5011.9|5034.4|5022.4|5020.6|5008.6|43
1656403200000|2022-06-28 08:00:00|5024.4|5012.4|5022.5|5010.5|5025.1|5013.1|5014.2|5002.2|45
1656403500000|2022-06-28 08:05:00|5022.4|5010.4|5022|5010|5032|5020|5018.6|5006.6|22
1656403800000|2022-06-28 08:10:00|5023|5011|5053.2|5041.2|5059.7|5047.7|5023|5011|61
1656404100000|2022-06-28 08:15:00|5053.7|5041.7|5047.8|5035.8|5056.7|5044.7|5045.8|5033.8|4
1656404400000|2022-06-28 08:20:00|5047.4|5035.4|5038.4|5026.4|5052.8|5040.8|5034.8|5022.8|25
1656404700000|2022-06-28 08:25:00|5038.3|5026.3|5054.2|5042.2|5057.2|5045.2|5038.3|5026.3|2
1656405000000|2022-06-28 08:30:00|5053.8|5041.8|5053.8|5041.8|5057.6|5045.6|5045.2|5033.2|76
1656405300000|2022-06-28 08:35:00|5053.9|5041.9|5043.1|5031.1|5057.4|5045.4|5043.1|5031.1|46
1656405600000|2022-06-28 08:40:00|5043.4|5031.4|5042.1|5030.1|5046.1|5034.1|5033|5021|6
1656405900000|2022-06-28 08:45:00|5042.5|5030.5|5035|5023|5050.2|5038.2|5034.6|5022.6|2
1656406200000|2022-06-28 08:50:00|5036.5|5024.5|5047|5035|5047|5035|5033.7|5021.7|23
1656406500000|2022-06-28 08:55:00|5047.4|5035.4|5041|5029|5050|5038|5035|5023|3
1656406800000|2022-06-28 09:00:00|5041.5|5029.5|5045.1|5033.1|5045.7|5033.7|5041.5|5029.5|12
1656407100000|2022-06-28 09:05:00|5044.7|5032.7|5043.4|5031.4|5045.8|5033.8|5043.4|5031.4|51
1656407400000|2022-06-28 09:10:00|5043.9|5031.9|5044.5|5032.5|5053.5|5041.5|5043.9|5031.9|42
1656407700000|2022-06-28 09:15:00|5044.8|5032.8|5092.5|5080.5|5104.9|5092.9|5044.3|5032.3|96
1656408000000|2022-06-28 09:20:00|5092.1|5080.1|5097.1|5085.1|5101.6|5089.6|5078.1|5066.1|62
1656408300000|2022-06-28 09:25:00|5096.9|5084.9|5086.1|5074.1|5114.5|5102.5|5085.6|5073.6|121
1656408600000|2022-06-28 09:30:00|5085.7|5073.7|5090.5|5078.5|5101|5089|5083.9|5071.9|21
1656408900000|2022-06-28 09:35:00|5091|5079|5090.5|5078.5|5093.5|5081.5|5077.6|5065.6|21
1656409200000|2022-06-28 09:40:00|5090|5078|5085.9|5073.9|5090.5|5078.5|5083.2|5071.2|11
1656409500000|2022-06-28 09:45:00|5085.7|5073.7|5066.1|5054.1|5085.8|5073.8|5063.6|5051.6|40
1656409800000|2022-06-28 09:50:00|5065.6|5053.6|5057.6|5045.6|5078.1|5066.1|5057.6|5045.6|16
1656410100000|2022-06-28 09:55:00|5057.5|5045.5|5055.2|5043.2|5071.1|5059.1|5054.1|5042.1|28
1656469800000|2022-06-29 02:30:00|4940.1|4924.1|4977.5|4965.5|4992.6|4980.6|4933.7|4920.1|90
1656470100000|2022-06-29 02:35:00|4976|4964|4985.3|4973.3|5010.3|4998.1|4965.4|4953.4|70
1656470400000|2022-06-29 02:40:00|4984.9|4972.9|5014.5|5002.5|5031.4|5019.4|4984.3|4972.3|172
1656470700000|2022-06-29 02:45:00|5014.9|5002.9|4990.3|4978.3|5014.9|5002.9|4984.1|4972.1|65
1656471000000|2022-06-29 02:50:00|4989|4977|4965.3|4953.3|4989.7|4977.7|4963.7|4951.7|129
1656471300000|2022-06-29 02:55:00|4965.2|4953.2|4954.3|4942.3|4985.3|4973.3|4953.7|4941.7|54
1656471600000|2022-06-29 03:00:00|4954.2|4942.2|4954.1|4942.1|4969.6|4957.6|4951.5|4939.5|79
1656471900000|2022-06-29 03:05:00|4954|4942|4961.6|4949.6|4967|4954.3|4950.5|4938.5|100
1656472200000|2022-06-29 03:10:00|4961.2|4949.2|4943.1|4931.1|4962.6|4950.6|4943.1|4931.1|111
1656472500000|2022-06-29 03:15:00|4943.6|4931.6|4961.2|4949.2|4971.1|4959.1|4943.1|4931.1|20
1656472800000|2022-06-29 03:20:00|4960.7|4948.7|4955.8|4943.8|4970.5|4958.5|4953.5|4941.5|31
1656473100000|2022-06-29 03:25:00|4954.9|4942.9|4956.7|4944.7|4966.6|4954.6|4954.6|4942.6|46
1656473400000|2022-06-29 03:30:00|4958.2|4946.2|4958.9|4946.9|4962.4|4950.4|4956.7|4944.7|4
1656473700000|2022-06-29 03:35:00|4958.4|4946.4|4977.4|4965.4|4981.4|4969.4|4957.9|4945.9|9
1656474000000|2022-06-29 03:40:00|4977.9|4965.9|4986|4974|4988|4976|4973.5|4961.5|3
1656474300000|2022-06-29 03:45:00|4985.6|4973.6|4983.3|4971.3|4988.5|4976.5|4980.9|4968.9|14
1656474600000|2022-06-29 03:50:00|4983.8|4971.8|4974.4|4962.4|4983.8|4971.8|4971.8|4955.6|27
1656474900000|2022-06-29 03:55:00|4974|4962|4966.1|4954.1|4974|4962|4964.5|4952.5|12
1656475200000|2022-06-29 04:00:00|4966.5|4954.5|4968.3|4956.3|4969.2|4957.2|4964.5|4952.5|38
1656475500000|2022-06-29 04:05:00|4968.4|4956.4|4975.6|4963.6|4975.6|4963.6|4964.9|4952.9|17
1656475800000|2022-06-29 04:10:00|4976.4|4964.4|4979|4967|4980.6|4968.6|4974.7|4962.7|0
1656476100000|2022-06-29 04:15:00|4977.6|4965.6|4977|4965|4977.6|4965.6|4971.1|4959.1|1
1656476400000|2022-06-29 04:20:00|4977.5|4965.5|4990.3|4978.3|4990.8|4978.8|4977|4965|4
1656476700000|2022-06-29 04:25:00|4989.8|4977.8|4974.1|4962.1|4990.9|4978.9|4971.4|4957.4|25
1656484200000|2022-06-29 06:30:00|4999.9|4987.9|4972.6|4960.6|5002|4989.6|4972.5|4960.5|46
1656484500000|2022-06-29 06:35:00|4972.2|4960.2|4969.7|4957.7|4978.4|4965|4964.2|4952.2|34
1656484800000|2022-06-29 06:40:00|4968.8|4956.8|4958.8|4946.8|4969.6|4957.6|4953.5|4941.5|146
1656485100000|2022-06-29 06:45:00|4959.2|4947.2|4964.3|4952.3|4965.8|4953.8|4953.3|4941.3|103
1656485400000|2022-06-29 06:50:00|4964.2|4952.2|4975.7|4963.7|4978.2|4966.2|4956.8|4944.8|34
1656485700000|2022-06-29 06:55:00|4975.6|4963.6|4974.1|4962.1|4975.7|4963.7|4964.2|4952.2|30
1656486000000|2022-06-29 07:00:00|4974.2|4962.2|4964.1|4952.1|4975.1|4963.1|4963.6|4951.6|28
1656486300000|2022-06-29 07:05:00|4963.6|4951.6|4967.6|4955.6|4969.1|4957.1|4958.6|4946.6|25
1656486600000|2022-06-29 07:10:00|4968.1|4956.1|4967.5|4955.5|4969.1|4957.1|4962.5|4950.5|2
1656486900000|2022-06-29 07:15:00|4968|4956|4968.4|4956.4|4972.5|4960.5|4967.4|4955.4|9
1656487200000|2022-06-29 07:20:00|4968.5|4956.5|4971.5|4959.5|4971.9|4959.9|4963.4|4951.4|18
1656487500000|2022-06-29 07:25:00|4971.9|4959.9|4958.6|4946.6|4971.9|4959.9|4957.3|4945.3|84
1656487800000|2022-06-29 07:30:00|4958.7|4946.7|4958.4|4946.4|4962.2|4950.2|4952.2|4940.2|64
1656488100000|2022-06-29 07:35:00|4959.3|4947.3|4959.8|4947.8|4960.8|4948.8|4952.7|4940.7|31
1656488400000|2022-06-29 07:40:00|4960.8|4948.8|4960.2|4948.2|4963.1|4951.1|4953|4941|99
1656488700000|2022-06-29 07:45:00|4960.6|4948.6|4954.1|4942.1|4963.2|4951.2|4953.5|4941.5|11
1656489000000|2022-06-29 07:50:00|4954|4942|4960.2|4948.2|4964.6|4952.6|4950.3|4938.3|52
1656489300000|2022-06-29 07:55:00|4961|4949|4963.8|4951.8|4964.8|4952.8|4959.3|4947.3|3
1656489600000|2022-06-29 08:00:00|4964.2|4952.2|4959.3|4947.3|4971.7|4959.7|4959.3|4947.3|22
1656489900000|2022-06-29 08:05:00|4959.2|4947.2|4973.2|4961.2|4973.8|4961.8|4958.7|4946.7|80
1656490200000|2022-06-29 08:10:00|4973.3|4961.3|4967.5|4955.5|4976.6|4964.6|4965.4|4953.4|46
1656490500000|2022-06-29 08:15:00|4967.9|4955.9|4968.2|4956.2|4971.7|4959.7|4967.7|4955.7|55
1656490800000|2022-06-29 08:20:00|4968.7|4956.7|4963.1|4951.1|4968.7|4956.7|4959.6|4947.6|37
1656491100000|2022-06-29 08:25:00|4963.6|4951.6|4968.8|4956.8|4969.9|4957.9|4960.8|4948.8|37
1656491400000|2022-06-29 08:30:00|4968.9|4956.9|4978|4966|4979|4967|4962.5|4950.5|145
1656491700000|2022-06-29 08:35:00|4978.5|4966.5|4983.4|4971.4|4990.9|4978.9|4974.3|4962.3|19
1656492000000|2022-06-29 08:40:00|4982.9|4970.9|4985.5|4973.5|4987.8|4975.8|4981.5|4969.5|9
1656492300000|2022-06-29 08:45:00|4984.2|4972.2|4984|4972|4987.9|4975.9|4982.4|4970.4|13
1656492600000|2022-06-29 08:50:00|4984.4|4972.4|4984.1|4972.1|4987.7|4975.7|4984|4972|18
1656492900000|2022-06-29 08:55:00|4982.8|4970.8|4986.8|4974.8|4988.9|4976.9|4971.5|4959.5|6
1656493200000|2022-06-29 09:00:00|4986.9|4974.9|4979.3|4967.3|4986.9|4974.9|4977.1|4965.1|15
1656493500000|2022-06-29 09:05:00|4979.7|4967.7|4982.6|4970.6|4984.7|4972.7|4974.7|4962.7|8
1656493800000|2022-06-29 09:10:00|4982.2|4970.2|4981.2|4969.2|4985.7|4973.7|4980.7|4968.7|13
1656494100000|2022-06-29 09:15:00|4981.6|4969.6|4980|4968|4984.5|4972.5|4978.7|4966.7|33
1656494400000|2022-06-29 09:20:00|4980.4|4968.4|4981.8|4969.8|4983.4|4971.4|4975.9|4963.9|6
1656494700000|2022-06-29 09:25:00|4979.1|4967.1|4976|4964|4979.1|4967.1|4966.3|4954.3|15
1656495000000|2022-06-29 09:30:00|4975.4|4963.4|4981.8|4969.8|4982.3|4970.3|4967.9|4955.9|40
1656495300000|2022-06-29 09:35:00|4982.2|4970.2|4981|4969|4988.1|4976.1|4979|4967|148
1656495600000|2022-06-29 09:40:00|4980.6|4968.6|4982.1|4970.1|4983.3|4971.3|4976.6|4964.6|155
1656495900000|2022-06-29 09:45:00|4982|4970|4975.6|4963.6|4982|4970|4975.1|4963.1|26
1656496200000|2022-06-29 09:50:00|4976|4964|4968.2|4956.2|4977.9|4965.9|4966.4|4954.4|21
1656496500000|2022-06-29 09:55:00|4967.2|4955.2|4963.3|4951.3|4967.2|4955.2|4959.4|4947.4|111
1656556200000|2022-06-30 02:30:00|4876.1|4860.1|4894|4882|4906.1|4892.2|4865|4853|17
1656556500000|2022-06-30 02:35:00|4894.4|4882.4|4999.7|4987.7|5001.5|4989.5|4890.2|4876.6|169
1656556800000|2022-06-30 02:40:00|5000.1|4988.1|5006.1|4994.1|5010.7|4998.7|4970.2|4958.2|71
1656557100000|2022-06-30 02:45:00|5006.5|4994.5|4957.5|4945.5|5009.3|4997|4946.9|4933.4|15
1656557400000|2022-06-30 02:50:00|4957.1|4945.1|4965|4953|4981|4967.5|4954.9|4942.9|23
1656557700000|2022-06-30 02:55:00|4965.8|4953.8|4966.8|4954.8|4970.2|4958.2|4961.8|4949.2|127
1656558000000|2022-06-30 03:00:00|4967.4|4955.4|4959.1|4947.1|4973.1|4961.1|4959|4947|72
1656558300000|2022-06-30 03:05:00|4959.2|4947.2|4962.6|4950.6|4964.6|4952.6|4956.9|4944.9|52
1656558600000|2022-06-30 03:10:00|4963.1|4951.1|4959.1|4947.1|4977.4|4965.4|4956.7|4944.7|33
1656558900000|2022-06-30 03:15:00|4959|4947|4957.9|4945.9|4968.4|4956.4|4955.1|4943.1|2
1656559200000|2022-06-30 03:20:00|4957.4|4945.4|4971.4|4959.4|4971.7|4959.7|4956|4944|2
1656559500000|2022-06-30 03:25:00|4971.3|4959.3|4960.2|4948.2|4972.2|4960.2|4958.1|4946.1|25
1656559800000|2022-06-30 03:30:00|4960.4|4948.4|4960.8|4948.8|4964.6|4952.6|4959|4947|14
1656560100000|2022-06-30 03:35:00|4961.1|4949.1|4961.8|4949.8|4969.3|4957.3|4959.5|4947.5|3
1656560400000|2022-06-30 03:40:00|4962.3|4950.3|4966.3|4954.3|4968.3|4956.3|4962.3|4950.3|1
1656560700000|2022-06-30 03:45:00|4965.8|4953.8|4961.8|4949.8|4967.3|4955.3|4958.9|4946.9|16
1656561000000|2022-06-30 03:50:00|4962.3|4950.3|4970.3|4958.3|4970.8|4958.8|4961.5|4949.5|2
1656561300000|2022-06-30 03:55:00|4969.9|4957.9|4974.5|4962.5|4980.7|4968.7|4967.4|4955.4|10
1656561600000|2022-06-30 04:00:00|4974.9|4962.9|4995.6|4983.6|4999.3|4987.3|4974.9|4962.9|30
1656561900000|2022-06-30 04:05:00|4995.5|4983.5|5002.9|4990.9|5002.9|4990.9|4988.2|4975.3|41
1656562200000|2022-06-30 04:10:00|5004.6|4992.6|5005.2|4993.2|5026|5014|5003.5|4991.5|61
1656562500000|2022-06-30 04:15:00|5004.8|4992.8|5001.7|4989.7|5014.8|5002.8|4996.2|4983.2|19
1656562800000|2022-06-30 04:20:00|5002.5|4986.5|5001.9|4989.9|5003.2|4991.2|4997.2|4985.2|15
1656563100000|2022-06-30 04:25:00|5002.7|4990.7|5002.6|4990.6|5008.7|4996.7|4998.2|4986.1|64
1656570600000|2022-06-30 06:30:00|5010.8|4998.8|5005.1|4993.1|5014.8|5001.5|4989|4969|51
1656570900000|2022-06-30 06:35:00|5004.6|4992.6|5007.6|4995.6|5015.4|5003.4|4978.1|4966.1|58
1656571200000|2022-06-30 06:40:00|5008|4996|4997.8|4985.8|5008.1|4996.1|4990.6|4978.2|35
1656571500000|2022-06-30 06:45:00|4997.4|4985.4|4987.3|4975.3|5001.9|4989.9|4985.1|4973.1|30
1656571800000|2022-06-30 06:50:00|4987.8|4975.8|4983.9|4971.9|4994|4982|4976.9|4961.5|6
1656572100000|2022-06-30 06:55:00|4984.4|4972.4|4995.6|4983.6|5000|4988|4980.9|4968.2|24
1656572400000|2022-06-30 07:00:00|4995.5|4983.5|4990|4978|4997.1|4985.1|4984.1|4972|36
1656572700000|2022-06-30 07:05:00|4989.5|4977.5|5005.9|4993.9|5007.6|4995.6|4987.5|4975.5|15
1656573000000|2022-06-30 07:10:00|5005.4|4993.4|5013.2|5001.2|5026.8|5014.8|5005.1|4993.1|107
1656573300000|2022-06-30 07:15:00|5012.7|5000.7|5018.2|5006.2|5026|5014|5009.2|4997.2|19
1656573600000|2022-06-30 07:20:00|5017.8|5005.8|5021.7|5009.7|5026.4|5014.4|5016.3|5004.3|10
1656573900000|2022-06-30 07:25:00|5023.2|5011.2|5025.5|5013.5|5026.1|5014.1|5017.7|5005.7|4
1656574200000|2022-06-30 07:30:00|5025.4|5013.4|5028.3|5016.3|5029.2|5017.2|5021.4|5009.4|48
1656574500000|2022-06-30 07:35:00|5027.9|5015.9|5028.6|5016.6|5029.4|5017.4|5023.1|5011.1|34
1656574800000|2022-06-30 07:40:00|5029|5017|5028.1|5016.1|5032.6|5020.6|5023.2|5011.2|43
1656575100000|2022-06-30 07:45:00|5027.6|5015.6|5026.4|5014.4|5028.5|5016.5|5012.2|4998.7|90
1656575400000|2022-06-30 07:50:00|5026|5014|5014.2|5002.2|5027.9|5015.9|5011.2|4999.2|16
1656575700000|2022-06-30 07:55:00|5014.6|5002.6|5008|4996|5015.7|5003.7|5000.5|4988.5|8
1656576000000|2022-06-30 08:00:00|5007.9|4995.9|5010.5|4998.5|5016.5|5004.5|5007.3|4995.3|2
1656576300000|2022-06-30 08:05:00|5010.9|4998.9|5013.5|5001.5|5017.5|5005.5|5010.9|4998.9|1
1656576600000|2022-06-30 08:10:00|5013|5001|5009.1|4997.1|5015.5|5003.5|5007|4995|6
1656576900000|2022-06-30 08:15:00|5009.5|4997.5|5009|4997|5013.5|5001.5|5005.5|4993.5|6
1656577200000|2022-06-30 08:20:00|5009.4|4997.4|5011.4|4999.4|5013.9|5001.9|5006.4|4994.4|6
1656577500000|2022-06-30 08:25:00|5011|4999|5009.7|4997.7|5014|5002|5006.9|4994.9|35
1656577800000|2022-06-30 08:30:00|5010.7|4998.7|4998|4986|5013.1|5001.1|4990.9|4970.9|78
1656578100000|2022-06-30 08:35:00|4998.5|4986.5|4991.2|4979.2|5006.2|4994.2|4989.7|4977.7|26
1656578400000|2022-06-30 08:40:00|4992|4980|4995.2|4983.2|4998.8|4986.8|4991.2|4979.2|11
1656578700000|2022-06-30 08:45:00|4995.6|4983.6|4988.1|4976.1|5005.1|4993.1|4988|4976|38
1656579000000|2022-06-30 08:50:00|4988.2|4976.2|4992.8|4980.8|4999.2|4987.2|4985.6|4973.6|27
1656579300000|2022-06-30 08:55:00|4992.4|4980.4|4997.3|4985.3|5000.2|4988.2|4991.4|4979.4|34
1656579600000|2022-06-30 09:00:00|4998.1|4986.1|5002.6|4990.6|5002.6|4990.6|4992.8|4980.8|43
1656579900000|2022-06-30 09:05:00|5003|4991|4981.7|4969.7|5003|4991|4981.7|4969.7|24
1656580200000|2022-06-30 09:10:00|4981.6|4969.6|4982.3|4970.3|4992.2|4980.2|4975.7|4963.7|42
1656580500000|2022-06-30 09:15:00|4980.7|4968.7|4982.4|4970.4|4985.1|4973.1|4973.6|4961.6|42
1656580800000|2022-06-30 09:20:00|4981.9|4969.9|4978.6|4966.6|4984.9|4972.9|4978.5|4966.5|30
1656581100000|2022-06-30 09:25:00|4979.1|4967.1|4978.1|4966.1|4981.6|4969.6|4975.2|4963.2|21
1656581400000|2022-06-30 09:30:00|4980.1|4968.1|4973.2|4961.2|4981.6|4969.6|4971.7|4959.7|61
1656581700000|2022-06-30 09:35:00|4972.7|4960.7|4971|4959|4974.7|4962.7|4968.7|4956.7|104
1656582000000|2022-06-30 09:40:00|4971.6|4959.6|4977.1|4965.1|4981.6|4969.6|4971.2|4959.2|58
1656582300000|2022-06-30 09:45:00|4976.7|4964.7|4978.1|4966.1|4979.8|4967.8|4971.2|4959.2|15
1656582600000|2022-06-30 09:50:00|4978.2|4966.2|4983.1|4971.1|4986.4|4974.4|4978.2|4966.2|95
1656582900000|2022-06-30 09:55:00|4982.3|4970.3|4977.1|4965.1|4982.5|4970.5|4968.1|4956.1|109
1656642600000|2022-07-01 02:30:00|4748.9|4736.9|4699.8|4687.8|4755.9|4741.6|4697.3|4685.3|224
1656642900000|2022-07-01 02:35:00|4699.4|4687.4|4699.8|4687.8|4700.9|4688.8|4683.9|4667.9|87
1656643200000|2022-07-01 02:40:00|4699.7|4687.7|4682.9|4670.9|4700.3|4688.3|4679.9|4667.9|172
1656643500000|2022-07-01 02:45:00|4683.4|4671.4|4700.7|4688.7|4711.5|4699.5|4682.4|4670.4|63
1656643800000|2022-07-01 02:50:00|4700.2|4688.2|4705.5|4693.5|4707.3|4695.3|4697.3|4685.3|63
1656644100000|2022-07-01 02:55:00|4705|4693|4693.8|4681.8|4706.5|4694.5|4689.3|4677.3|46
1656644400000|2022-07-01 03:00:00|4693|4681|4704.5|4692.5|4706.4|4694.4|4688|4676|43
1656644700000|2022-07-01 03:05:00|4704.2|4692.2|4696.2|4684.2|4707|4695|4691.3|4679.3|24
1656645000000|2022-07-01 03:10:00|4693.9|4681.9|4688.2|4676.2|4693.9|4681.9|4686.8|4674.8|79
1656645300000|2022-07-01 03:15:00|4688.7|4676.7|4690.2|4678.2|4694.1|4682.1|4687.8|4675.8|15
1656645600000|2022-07-01 03:20:00|4689.3|4677.3|4673.7|4661.7|4691.5|4679.5|4672|4660|145
1656645900000|2022-07-01 03:25:00|4674.1|4662.1|4648.2|4636.2|4674.5|4662.5|4627.1|4615.1|211
1656646200000|2022-07-01 03:30:00|4648.6|4636.6|4668.5|4656.5|4669.5|4657.5|4648.2|4636.2|105
1656646500000|2022-07-01 03:35:00|4668|4656|4660.1|4648.1|4668.5|4656.5|4657.1|4645.1|49
1656646800000|2022-07-01 03:40:00|4659.7|4647.7|4656.7|4644.7|4661|4649|4656.1|4644.1|20
1656647100000|2022-07-01 03:45:00|4656.8|4644.8|4658.9|4646.9|4660.3|4648.3|4656.3|4644.3|12
1656647400000|2022-07-01 03:50:00|4658.4|4646.4|4657.6|4645.6|4661.5|4649.5|4656.8|4644.8|2
1656647700000|2022-07-01 03:55:00|4658.2|4646.2|4648.5|4636.5|4659.7|4647.7|4648.4|4636.4|76
1656648000000|2022-07-01 04:00:00|4648.4|4636.4|4639.4|4627.4|4649.4|4637.4|4636|4624|14
1656648300000|2022-07-01 04:05:00|4638.6|4626.6|4635.8|4623.8|4645.2|4633.2|4635.8|4623.8|76
1656648600000|2022-07-01 04:10:00|4636.3|4624.3|4639.5|4627.5|4653.4|4641.4|4633.4|4621.4|35
1656648900000|2022-07-01 04:15:00|4639.4|4627.4|4639.6|4627.6|4645.1|4633.1|4636.7|4624.7|122
1656649200000|2022-07-01 04:20:00|4638.3|4626.3|4638.2|4626.2|4638.5|4626.5|4636.2|4624.2|15
1656649500000|2022-07-01 04:25:00|4640.6|4628.6|4649.6|4633.6|4658.2|4645.6|4638.6|4626.6|8
1656657000000|2022-07-01 06:30:00|4648.5|4636.5|4661.5|4649.5|4662.7|4649.6|4637.3|4625.3|120
1656657300000|2022-07-01 06:35:00|4661.9|4649.9|4653.3|4641.3|4668.2|4655.4|4649.4|4637.4|64
1656657600000|2022-07-01 06:40:00|4651.8|4639.8|4655.4|4643.4|4658.6|4645.6|4645|4633|43
1656657900000|2022-07-01 06:45:00|4658.7|4646.7|4646.1|4634.1|4662|4650|4645.5|4633.5|60
1656658200000|2022-07-01 06:50:00|4646.7|4634.7|4670.8|4658.8|4671.6|4659.6|4645|4633|41
1656658500000|2022-07-01 06:55:00|4670.5|4658.5|4695.5|4683.5|4704.3|4690.2|4664.6|4651.3|32
1656658800000|2022-07-01 07:00:00|4698.1|4686.1|4666.9|4654.9|4700|4688|4665.5|4653.5|23
1656659100000|2022-07-01 07:05:00|4667|4655|4673|4661|4676.5|4664.5|4651.6|4639.6|15
1656659400000|2022-07-01 07:10:00|4673.5|4661.5|4696.8|4684.8|4705.8|4693.8|4672.5|4660.5|45
1656659700000|2022-07-01 07:15:00|4697.3|4685.3|4673.4|4661.4|4702.9|4690.9|4665.4|4653.4|6
1656660000000|2022-07-01 07:20:00|4673.3|4661.3|4687.7|4675.7|4689.2|4677.2|4672.9|4660.9|58
1656660300000|2022-07-01 07:25:00|4688.7|4676.7|4681.5|4669.5|4703|4691|4680.8|4667|76
1656660600000|2022-07-01 07:30:00|4682|4670|4683.4|4671.4|4685.1|4673.1|4673.3|4661.3|41
1656660900000|2022-07-01 07:35:00|4683|4671|4681.4|4669.4|4684.5|4672.5|4680.1|4668.1|11
1656661200000|2022-07-01 07:40:00|4682|4670|4682.1|4670.1|4686.1|4674.1|4680.6|4668.6|30
1656661500000|2022-07-01 07:45:00|4682.2|4670.2|4680.9|4668.9|4683|4671|4679.1|4667.1|14
1656661800000|2022-07-01 07:50:00|4680.2|4668.2|4677.6|4665.6|4682.7|4670.7|4666.2|4652.8|15
1656662100000|2022-07-01 07:55:00|4677.2|4665.2|4675|4663|4677.7|4665.7|4673.1|4661.1|18
1656662400000|2022-07-01 08:00:00|4675.5|4663.5|4674.9|4662.9|4679|4667|4674.3|4662.3|64
1656662700000|2022-07-01 08:05:00|4674.7|4662.7|4656.7|4644.7|4678.8|4666.8|4655.2|4643.2|113
1656663000000|2022-07-01 08:10:00|4656.3|4644.3|4659.2|4647.2|4663.7|4651.7|4642.2|4630.2|89
1656663300000|2022-07-01 08:15:00|4658.7|4646.7|4651.9|4639.9|4672.5|4660.5|4650.3|4638.3|20
1656663600000|2022-07-01 08:20:00|4652|4640|4661.3|4649.3|4661.3|4649.3|4651.3|4639.3|58
1656663900000|2022-07-01 08:25:00|4661.9|4649.9|4665.1|4653.1|4665.6|4653.6|4659.3|4647.3|8
1656664200000|2022-07-01 08:30:00|4664.4|4652.4|4662.7|4650.7|4665.4|4653.4|4661.5|4649.5|51
1656664500000|2022-07-01 08:35:00|4663.6|4651.6|4675.2|4663.2|4675.9|4663.9|4663.6|4651.6|54
1656664800000|2022-07-01 08:40:00|4675.7|4663.7|4685.3|4673.3|4686.4|4674.4|4675.1|4663.1|123
1656665100000|2022-07-01 08:45:00|4685.7|4673.7|4713.1|4701.1|4715.8|4703.8|4685.7|4673.7|168
1656665400000|2022-07-01 08:50:00|4712.9|4700.9|4739.7|4727.7|4740|4727.9|4712.9|4700.9|37
1656665700000|2022-07-01 08:55:00|4738.7|4726.7|4738.4|4726.4|4741.8|4729.8|4733.2|4721.2|167
1656666000000|2022-07-01 09:00:00|4737.9|4725.9|4741.1|4729.1|4743.4|4731.4|4737.9|4725.9|50
1656666300000|2022-07-01 09:05:00|4741.7|4729.7|4760.7|4748.7|4763.5|4751.5|4740.9|4728.9|122
1656666600000|2022-07-01 09:10:00|4761.1|4749.1|4778.8|4766.8|4779.4|4767.4|4758.3|4738.8|98
1656666900000|2022-07-01 09:15:00|4778.4|4766.4|4804.4|4792.4|4804.4|4792.4|4776.6|4764.6|266
1656667200000|2022-07-01 09:20:00|4804|4792|4821.5|4809.5|4824.9|4812.9|4804|4792|165
1656667500000|2022-07-01 09:25:00|4822.5|4810.5|4835.8|4823.8|4836.1|4824.1|4820.4|4808.4|90
1656667800000|2022-07-01 09:30:00|4836|4824|4804.9|4792.9|4867.1|4855.1|4801.9|4789.9|111
1656668100000|2022-07-01 09:35:00|4803.9|4791.9|4793.1|4781.1|4831.7|4819.7|4791.4|4779.4|123
1656668400000|2022-07-01 09:40:00|4794.1|4782.1|4787.2|4775.2|4802.6|4787.6|4768.3|4756.2|39
1656668700000|2022-07-01 09:45:00|4787.6|4775.6|4789|4769|4790.1|4778|4773.2|4761.2|1
1656669000000|2022-07-01 09:50:00|4786.6|4770.6|4769.5|4757.5|4789.6|4777.6|4768.6|4756.6|17
1656669300000|2022-07-01 09:55:00|4777.1|4757.1|4767.7|4751.7|4780.2|4766.8|4726.6|4706.6|26
1656901800000|2022-07-04 02:30:00|4652.9|4640.9|4695|4683|4695|4683|4634.1|4621.1|41
1656902100000|2022-07-04 02:35:00|4695.6|4683.6|4674.1|4662.1|4699.3|4686.6|4627.6|4607.6|30
1656902400000|2022-07-04 02:40:00|4673.5|4661.5|4665.5|4653.5|4677.4|4665.4|4633.8|4617.8|28
1656902700000|2022-07-04 02:45:00|4664|4652|4591.4|4575.4|4664|4652|4566.1|4553.1|89
1656903000000|2022-07-04 02:50:00|4592.3|4576.3|4601.3|4589.3|4604.1|4592.1|4585.3|4573.3|12
1656903300000|2022-07-04 02:55:00|4600.8|4588.8|4608.4|4596.4|4608.9|4596.9|4593.9|4581.9|157
1656903600000|2022-07-04 03:00:00|4606.4|4594.4|4608.3|4596.3|4629.8|4617.8|4606.4|4593.9|38
1656903900000|2022-07-04 03:05:00|4607.9|4595.9|4624.6|4612.6|4635.1|4623.1|4591.6|4579.6|56
1656904200000|2022-07-04 03:10:00|4624.4|4612.4|4623.4|4611.4|4631.6|4619.6|4616.1|4597.6|39
1656904500000|2022-07-04 03:15:00|4616.1|4596.1|4626.9|4614.9|4640.6|4628.6|4612.5|4596.1|50
1656904800000|2022-07-04 03:20:00|4625.5|4613.5|4601.3|4589.3|4632.9|4620.9|4594.8|4582.8|88
1656905100000|2022-07-04 03:25:00|4601.5|4589.5|4613.5|4601.5|4620.3|4608.3|4598.5|4586.5|35
1656905400000|2022-07-04 03:30:00|4613.7|4601.7|4618.8|4606.8|4619.3|4607.3|4612.5|4600.5|67
1656905700000|2022-07-04 03:35:00|4619|4607|4624.2|4612.2|4627.8|4615.8|4618.8|4606.8|45
1656906000000|2022-07-04 03:40:00|4623.8|4611.8|4620|4608|4623.8|4611.8|4617.3|4605.3|24
1656906300000|2022-07-04 03:45:00|4619.5|4607.5|4609.8|4597.8|4619.5|4607.5|4605.8|4593.8|83
1656906600000|2022-07-04 03:50:00|4609.7|4597.7|4615.8|4603.8|4616.8|4604.8|4607|4595|9
1656906900000|2022-07-04 03:55:00|4616.2|4604.2|4607.1|4595.1|4616.5|4604.5|4607.1|4595.1|31
1656907200000|2022-07-04 04:00:00|4607.3|4595.3|4604.3|4592.3|4608.1|4596.1|4604|4592|14
1656907500000|2022-07-04 04:05:00|4604.1|4592.1|4604.1|4592.1|4606.8|4594.8|4604.1|4592.1|35
1656907800000|2022-07-04 04:10:00|4604.5|4592.5|4604.6|4592.6|4606.1|4594.1|4604.5|4592.5|1
1656908100000|2022-07-04 04:15:00|4604.8|4592.8|4611.9|4599.9|4618.8|4606.4|4604.1|4592.1|12
1656908400000|2022-07-04 04:20:00|4612.1|4600.1|4613.9|4601.9|4614.6|4602.6|4612.1|4600.1|13
1656908700000|2022-07-04 04:25:00|4613.4|4601.4|4611.1|4599.1|4614.3|4602.3|4606.4|4594.3|14
1656916200000|2022-07-04 06:30:00|4615.9|4603.9|4597.7|4585.7|4621.6|4608.4|4592.2|4580.2|84
1656916500000|2022-07-04 06:35:00|4597.4|4585.4|4608.9|4596.9|4611.7|4599.7|4592.5|4580.5|11
1656916800000|2022-07-04 06:40:00|4609|4597|4601.9|4589.9|4611.5|4599.5|4598.9|4584.9|35
1656917100000|2022-07-04 06:45:00|4602.2|4590.2|4625.9|4613.9|4626.9|4614.9|4601.2|4589.2|39
1656917400000|2022-07-04 06:50:00|4626.4|4614.4|4623.2|4611.2|4627.4|4615.4|4621.2|4609.2|9
1656917700000|2022-07-04 06:55:00|4623.8|4611.8|4617.5|4605.5|4624.2|4612.2|4614.8|4602.8|10
1656918000000|2022-07-04 07:00:00|4617.2|4605.2|4582.8|4570.8|4617.3|4605.3|4568.5|4555.8|28
1656918300000|2022-07-04 07:05:00|4583|4571|4591.3|4579.3|4602.7|4590.7|4582.5|4570.5|27
1656918600000|2022-07-04 07:10:00|4593.7|4577.7|4593|4581|4600.8|4588.8|4587.3|4575.3|1
1656918900000|2022-07-04 07:15:00|4591.6|4579.6|4597.1|4585.1|4597.6|4585.1|4590.3|4577.3|5
1656919200000|2022-07-04 07:20:00|4597.6|4585.6|4606.1|4594.1|4610.6|4598.1|4597.6|4585.6|4
1656919500000|2022-07-04 07:25:00|4605.6|4593.6|4614.1|4602.1|4618.5|4606.5|4605.6|4593.6|10
1656919800000|2022-07-04 07:30:00|4614.6|4602.6|4598.1|4586.1|4614.6|4602.6|4597.8|4585.8|35
1656920100000|2022-07-04 07:35:00|4596.9|4584.9|4586.9|4574.9|4599.8|4587.8|4581.4|4569.4|44
1656920400000|2022-07-04 07:40:00|4586.8|4574.8|4568.9|4556.9|4594.9|4582.9|4567.4|4555.4|33
1656920700000|2022-07-04 07:45:00|4568.8|4556.8|4462.8|4450.8|4575.3|4563.3|4447.8|4427.8|193
1656921000000|2022-07-04 07:50:00|4461.8|4449.8|4436.3|4424.3|4482.1|4470.1|4411.9|4396.3|117
1656921300000|2022-07-04 07:55:00|4436.8|4424.8|4439.9|4427.9|4450.8|4438.8|4432.7|4419.7|42
1656921600000|2022-07-04 08:00:00|4439.2|4427.2|4372.4|4360.4|4447.2|4433.2|4369.9|4356.4|114
1656921900000|2022-07-04 08:05:00|4371.9|4359.9|4404.7|4392.7|4410.4|4397.2|4367.1|4348.8|56
1656922200000|2022-07-04 08:10:00|4404.2|4392.2|4394.2|4378.2|4413.1|4401.1|4388.1|4376.1|47
1656922500000|2022-07-04 08:15:00|4393.7|4377.7|4376.6|4360.6|4393.7|4379.7|4364.2|4350.7|11
1656922800000|2022-07-04 08:20:00|4374.2|4362.2|4349.4|4337.4|4383.4|4371.4|4344.6|4332.6|63
1656923100000|2022-07-04 08:25:00|4349.2|4337.2|4288.2|4276.2|4349.6|4337.2|4288.1|4276.1|85
1656923400000|2022-07-04 08:30:00|4287.9|4275.9|4287.4|4275.4|4288.6|4276.6|4286.4|4274.4|5
1656923700000|2022-07-04 08:35:00|4308.4|4288.4|4309.9|4289.9|4311.7|4291.7|4304.2|4284.2|51
1656924000000|2022-07-04 08:40:00|4310.2|4290.2|4326.7|4314.7|4355.4|4343.4|4308.9|4288.9|129
1656924300000|2022-07-04 08:45:00|4326|4314|4341.2|4329.2|4344|4331.9|4323.2|4310.2|133
1656924600000|2022-07-04 08:50:00|4340.9|4328.9|4333.2|4321.2|4341.2|4329.2|4330.2|4318.2|206
1656924900000|2022-07-04 08:55:00|4333.7|4321.7|4334.3|4322.3|4337.5|4325.5|4331.2|4319.2|83
1656925200000|2022-07-04 09:00:00|4334.7|4322.7|4338.8|4326.8|4338.8|4326.8|4334.7|4322.7|136
1656925500000|2022-07-04 09:05:00|4339.2|4327.2|4341.6|4329.6|4341.6|4329.6|4338.5|4326.5|63
1656925800000|2022-07-04 09:10:00|4342.6|4330.6|4340.3|4328.3|4344.3|4332.3|4339.1|4327.1|33
1656926100000|2022-07-04 09:15:00|4340.8|4328.8|4341.6|4329.6|4343.1|4331.1|4340.3|4328.3|35
1656926400000|2022-07-04 09:20:00|4342.3|4330.3|4342.6|4330.6|4344.5|4332.5|4334.6|4322.6|88
1656926700000|2022-07-04 09:25:00|4342.3|4330.3|4367.3|4355.3|4368.5|4356.5|4341.5|4329.5|57
1656927000000|2022-07-04 09:30:00|4367.1|4355.1|4364.1|4352.1|4387.6|4375.6|4354.6|4340.6|143
1656927300000|2022-07-04 09:35:00|4364|4352|4396.6|4384.6|4404|4391.5|4358.5|4346.3|218
1656927600000|2022-07-04 09:40:00|4397|4385|4388.6|4376.6|4399.1|4387.1|4376|4363.5|47
1656927900000|2022-07-04 09:45:00|4388|4376|4395|4383|4406|4394|4387|4375|194
1656928200000|2022-07-04 09:50:00|4396.6|4380.6|4407|4395|4407|4395|4391.3|4379.3|74
1656928500000|2022-07-04 09:55:00|4407.1|4395.1|4388.8|4376.8|4408.8|4396.6|4388.6|4376.6|125
1656988200000|2022-07-05 02:30:00|4402.4|4390.4|4349.9|4337.9|4416.8|4404.8|4347.3|4332.4|72
1656988500000|2022-07-05 02:35:00|4350.3|4338.3|4345.5|4333.5|4361.4|4345.8|4318.9|4304.6|77
1656988800000|2022-07-05 02:40:00|4345.1|4333.1|4316.8|4304.8|4345.9|4333.9|4287.4|4275.4|78
1656989100000|2022-07-05 02:45:00|4315.8|4303.8|4326.3|4314.3|4331|4319|4314.9|4302.1|82
1656989400000|2022-07-05 02:50:00|4326.5|4314.5|4363.2|4351.2|4370.6|4358.6|4324.6|4312.6|133
1656989700000|2022-07-05 02:55:00|4364.1|4352.1|4343.6|4331.6|4364.8|4352.3|4343.1|4331.1|78
1656990000000|2022-07-05 03:00:00|4343.1|4331.1|4356.9|4344.9|4358.1|4346.1|4271.3|4251.3|45
1656990300000|2022-07-05 03:05:00|4356|4344|4359.2|4343.2|4364.5|4352.5|4344.6|4332.6|37
1656990600000|2022-07-05 03:10:00|4359.1|4343.1|4364.5|4352.5|4376.6|4364.6|4356.7|4343.1|144
1656990900000|2022-07-05 03:15:00|4365|4353|4361.6|4349.6|4365.2|4353.2|4355.6|4343.6|16
1656991200000|2022-07-05 03:20:00|4361.7|4349.7|4360.7|4348.7|4364.6|4352.6|4360.2|4348.2|20
1656991500000|2022-07-05 03:25:00|4359.8|4347.8|4326.4|4314.4|4360|4348|4321|4309|71
1656991800000|2022-07-05 03:30:00|4326.9|4314.9|4342.9|4330.9|4352.5|4340.5|4326.4|4314.4|61
1656992100000|2022-07-05 03:35:00|4343.4|4331.4|4308.3|4296.3|4346.7|4334.7|4305.4|4291.4|29
1656992400000|2022-07-05 03:40:00|4308.4|4296.4|4333.3|4321.3|4339.4|4325.2|4306.6|4294.4|6
1656992700000|2022-07-05 03:45:00|4333.8|4321.8|4309.7|4297.7|4334.7|4322.7|4308.6|4296.5|15
1656993000000|2022-07-05 03:50:00|4310|4298|4251.6|4239.6|4320.8|4303.8|4242.8|4230.5|33
1656993300000|2022-07-05 03:55:00|4252.1|4240.1|4231.3|4219.3|4256|4244|4217.8|4205.4|58
1656993600000|2022-07-05 04:00:00|4231.1|4219.1|4234.9|4222.9|4256.2|4244|4209.6|4196.8|111
1656993900000|2022-07-05 04:05:00|4233.9|4221.9|4237.5|4225.5|4247.1|4235.1|4233.9|4221.9|20
1656994200000|2022-07-05 04:10:00|4236.2|4224.2|4239.5|4227.5|4243.3|4231.3|4230.6|4210.6|35
1656994500000|2022-07-05 04:15:00|4240|4228|4245.2|4233.2|4252.8|4240.8|4239.5|4227.5|10
1656994800000|2022-07-05 04:20:00|4244.9|4232.9|4240.5|4228.5|4246.3|4234.3|4240|4228|6
1656995100000|2022-07-05 04:25:00|4240.1|4228.1|4239.4|4227.4|4240.1|4228.1|4232|4220|18
1657002600000|2022-07-05 06:30:00|4237.1|4225.1|4215.7|4203.7|4244.6|4232.6|4187.7|4167.7|41
1657002900000|2022-07-05 06:35:00|4216.2|4204.2|4223.5|4211.5|4227.2|4215.2|4215.7|4202.5|105
1657003200000|2022-07-05 06:40:00|4223.2|4211.2|4224|4212|4239.9|4227.9|4221.2|4209.2|31
1657003500000|2022-07-05 06:45:00|4223.7|4211.7|4242|4230|4260.2|4244.2|4222.8|4210.8|34
1657003800000|2022-07-05 06:50:00|4241.5|4229.5|4235.9|4223.9|4250.5|4238.2|4230.1|4216.7|33
1657004100000|2022-07-05 06:55:00|4235.6|4223.6|4240.3|4228.3|4246.6|4232.6|4235.2|4223.2|11
1657004400000|2022-07-05 07:00:00|4240.5|4228.5|4255.9|4243.9|4257.2|4244.5|4240.5|4228.5|60
1657004700000|2022-07-05 07:05:00|4257.7|4245.7|4252.8|4236.8|4270.7|4258.7|4245.1|4225.1|154
1657005000000|2022-07-05 07:10:00|4252.6|4236.6|4252.8|4240.8|4256.6|4244.6|4246.8|4226.8|5
1657005300000|2022-07-05 07:15:00|4253.3|4241.3|4231.7|4219.7|4263.9|4251.9|4230.7|4218.7|64
1657005600000|2022-07-05 07:20:00|4231.2|4219.2|4219.8|4207.8|4231.6|4219.6|4216.6|4204.6|148
1657005900000|2022-07-05 07:25:00|4220.1|4208.1|4218.5|4206.5|4226.9|4214.9|4214.8|4202.8|39
1657006200000|2022-07-05 07:30:00|4218.3|4206.3|4221.8|4209.8|4230.8|4218.8|4217.5|4204.1|35
1657006500000|2022-07-05 07:35:00|4222.3|4210.3|4224|4212|4224|4212|4217.1|4205.1|2
1657006800000|2022-07-05 07:40:00|4223.2|4211.2|4229.9|4217.9|4230.9|4218.9|4222.3|4210.3|9
1657007100000|2022-07-05 07:45:00|4230.2|4218.2|4232.8|4220.8|4232.8|4220.8|4221.9|4209.9|37
1657007400000|2022-07-05 07:50:00|4232.6|4220.6|4223.3|4211.3|4232.8|4220.8|4222.9|4209.9|5
1657007700000|2022-07-05 07:55:00|4222.9|4210.9|4226.2|4214.2|4228.9|4215.7|4215.1|4203.1|14
1657008000000|2022-07-05 08:00:00|4227.2|4215.2|4238.9|4226.9|4242.2|4230.2|4224.4|4212.4|13
1657008300000|2022-07-05 08:05:00|4238.4|4226.4|4231.1|4219.1|4240.4|4227.1|4229.6|4217.1|1
1657008600000|2022-07-05 08:10:00|4231.4|4219.4|4220.1|4208.1|4231.9|4219.9|4215.4|4203.4|4
1657008900000|2022-07-05 08:15:00|4219.8|4207.8|4217.6|4205.6|4220.4|4208.4|4212.7|4200.7|47
1657009200000|2022-07-05 08:20:00|4217.9|4205.9|4208.9|4196.9|4218.8|4206.8|4208.4|4196.4|29
1657009500000|2022-07-05 08:25:00|4209.5|4197.5|4208.1|4196.1|4211.9|4199.9|4201.2|4189.2|18
1657009800000|2022-07-05 08:30:00|4207.7|4195.7|4211.7|4199.7|4212.5|4200.5|4194.8|4182.8|12
1657010100000|2022-07-05 08:35:00|4211.5|4199.5|4202.6|4190.6|4217.8|4205.8|4202.3|4190.3|12
1657010400000|2022-07-05 08:40:00|4202|4190|4208.4|4196.4|4211.2|4198.4|4195|4183|3
1657010700000|2022-07-05 08:45:00|4207.9|4195.9|4216.5|4204.5|4217.8|4205.8|4207.9|4195.9|33
1657011000000|2022-07-05 08:50:00|4216|4204|4210.4|4198.4|4216.5|4204.5|4209.9|4197.9|15
1657011300000|2022-07-05 08:55:00|4211.2|4199.2|4212.2|4200.2|4213.2|4201.2|4204.7|4192.7|22
1657011600000|2022-07-05 09:00:00|4212.4|4200.4|4214.9|4202.9|4215.4|4203.4|4205|4193|3
1657011900000|2022-07-05 09:05:00|4215.1|4203.1|4214.9|4202.9|4216.5|4204.5|4211.9|4192.7|12
1657012200000|2022-07-05 09:10:00|4214.6|4202.6|4221.2|4209.2|4222.8|4210.6|4214.6|4198.6|10
1657012500000|2022-07-05 09:15:00|4220.8|4208.8|4208.7|4196.7|4221.3|4209.3|4208.3|4196.3|13
1657012800000|2022-07-05 09:20:00|4209|4197|4218.6|4206.6|4220.3|4208.3|4204.6|4192.6|15
1657013100000|2022-07-05 09:25:00|4219.6|4207.6|4209.8|4197.8|4219.6|4207.6|4209.8|4197.8|3
1657013400000|2022-07-05 09:30:00|4209.3|4197.3|4212.8|4200.8|4215.9|4203.9|4204.6|4192.6|24
1657013700000|2022-07-05 09:35:00|4212.4|4200.4|4210.5|4198.5|4213.4|4201.4|4209.4|4197.4|89
1657014000000|2022-07-05 09:40:00|4210.2|4198.2|4204.9|4192.9|4211|4199|4200.2|4188.2|11
1657014300000|2022-07-05 09:45:00|4204.2|4192.2|4200.2|4188.2|4206|4194|4195.4|4183.4|21
1657014600000|2022-07-05 09:50:00|4199.9|4187.9|4193.4|4181.4|4201.5|4189.5|4190.2|4178|44
1657014900000|2022-07-05 09:55:00|4192.4|4180.4|4191.8|4179.8|4197|4185|4190.6|4178.6|130
1657074600000|2022-07-06 02:30:00|4014.3|3994.3|3943.3|3931.3|4021.8|4005.8|3938.8|3922.4|53
1657074900000|2022-07-06 02:35:00|3946.5|3930.5|3906.4|3894.4|3983.1|3971.1|3902.4|3889.8|57
1657075200000|2022-07-06 02:40:00|3906.6|3894.6|3904.4|3892.4|3917.2|3905.2|3898.5|3882.5|106
1657075500000|2022-07-06 02:45:00|3904.9|3892.9|3909.3|3897.3|3914.5|3902.5|3895.7|3883.3|45
1657075800000|2022-07-06 02:50:00|3909.8|3897.8|3877.6|3865.6|3910.7|3898.7|3877.6|3865.6|83
1657076100000|2022-07-06 02:55:00|3875.2|3863.2|3824|3812|3876.3|3864.3|3824|3812|211
1657076400000|2022-07-06 03:00:00|3823.6|3811.6|3864.8|3852.8|3873.3|3861.3|3822.8|3810.8|188
1657076700000|2022-07-06 03:05:00|3865|3853|3837.3|3825.3|3865.5|3853.5|3827.6|3815.6|131
1657077000000|2022-07-06 03:10:00|3837|3825|3829.4|3817.4|3844.5|3832.5|3824.1|3812.1|80
1657077300000|2022-07-06 03:15:00|3829.7|3817.7|3815.9|3803.9|3842.6|3830.6|3805.7|3793.7|197
1657077600000|2022-07-06 03:20:00|3815.7|3803.7|3804.1|3792.1|3830.6|3818.4|3795.4|3783.4|178
1657077900000|2022-07-06 03:25:00|3804.6|3792.6|3788.7|3776.7|3804.6|3792.6|3779.6|3767.6|174
1657078200000|2022-07-06 03:30:00|3790.4|3778.4|3794.2|3782.2|3805.9|3793.9|3787.5|3775.5|128
1657078500000|2022-07-06 03:35:00|3794.9|3782.9|3775.9|3755.9|3796.3|3784.3|3773.4|3753.4|92
1657078800000|2022-07-06 03:40:00|3773.9|3753.9|3775.8|3755.8|3780.4|3766.4|3757|3737|15
1657079100000|2022-07-06 03:45:00|3775.6|3755.6|3772.1|3752.1|3777|3757|3771.9|3751.9|0
1657079400000|2022-07-06 03:50:00|3772.3|3752.3|3773.1|3753.1|3779.1|3759.1|3771.9|3751.9|0
1657079700000|2022-07-06 03:55:00|3772.9|3752.9|3775.8|3763.8|3776.8|3764.8|3772.8|3752.8|17
1657080000000|2022-07-06 04:00:00|3775.4|3763.4|3744.5|3724.5|3775.8|3763.8|3744.5|3724.5|37
1657080300000|2022-07-06 04:05:00|3744.7|3724.7|3744.5|3724.5|3770.5|3750.5|3744.5|3724.5|0
1657089000000|2022-07-06 06:30:00|3755.6|3743.6|3837.4|3821.4|3841.5|3829.5|3753.9|3741.9|172
1657089300000|2022-07-06 06:35:00|3835.9|3823.9|3948.5|3936.5|3950.2|3938.2|3830.5|3818|185
1657089600000|2022-07-06 06:40:00|3949|3937|3893.4|3881.4|3966.4|3951.1|3860.3|3840.3|104
1657089900000|2022-07-06 06:45:00|3894.6|3882.6|3937.1|3925.1|3955.2|3943.2|3894.6|3882.6|178
1657090200000|2022-07-06 06:50:00|3941.5|3925.5|3940.3|3928.3|3955.5|3943.5|3925.5|3910|48
1657090500000|2022-07-06 06:55:00|3939.8|3927.8|3956.5|3944.5|3971.2|3958.7|3937.7|3925.7|35
1657090800000|2022-07-06 07:00:00|3956.3|3944.3|3861.6|3849.6|3958.2|3946.2|3847.4|3831|125
1657091100000|2022-07-06 07:05:00|3861.8|3849.8|3925.3|3913.3|3926.5|3914.5|3841.2|3829.2|81
1657091400000|2022-07-06 07:10:00|3926.3|3914.3|3927.2|3907.2|3933.7|3921.7|3905.7|3893.4|51
1657091700000|2022-07-06 07:15:00|3924.7|3908.7|3923.8|3911.8|3931.8|3919.8|3915.5|3903.5|8
1657092000000|2022-07-06 07:20:00|3924|3912|3915.7|3903.7|3930.5|3918.5|3887.4|3872.1|35
1657092300000|2022-07-06 07:25:00|3915.5|3903.5|3939.9|3927.9|3939.9|3927.9|3914.7|3902.7|18
1657092600000|2022-07-06 07:30:00|3940.3|3928.3|3946.4|3934.4|3947.2|3935.2|3933.7|3921.7|23
1657092900000|2022-07-06 07:35:00|3946.6|3934.6|3948.7|3936.7|3972.3|3960.3|3928.1|3915.4|47
1657093200000|2022-07-06 07:40:00|3951.7|3939.7|3962.8|3950.8|3977.2|3965.2|3948.8|3936.8|118
1657093500000|2022-07-06 07:45:00|3963|3951|3952.3|3940.3|3969.9|3957.9|3948.5|3936.5|35
1657093800000|2022-07-06 07:50:00|3952|3940|3925|3913|3952|3940|3920.8|3908.8|35
1657094100000|2022-07-06 07:55:00|3922.9|3910.9|3915.4|3903.4|3927.1|3915.1|3900.9|3888.9|29
1657094400000|2022-07-06 08:00:00|3915.1|3903.1|3890.5|3878.5|3915.1|3903.1|3885.9|3873.9|22
1657094700000|2022-07-06 08:05:00|3893|3877|3888.6|3876.6|3904.4|3892.4|3881.5|3869.5|6
1657095000000|2022-07-06 08:10:00|3887.4|3875.4|3896.2|3884.2|3902.4|3890.4|3882.3|3870.3|9
1657095300000|2022-07-06 08:15:00|3896.5|3884.5|3938.5|3926.5|3941.2|3928.5|3891.2|3879|5
1657095600000|2022-07-06 08:20:00|3938.8|3926.8|3907.7|3895.7|3949.5|3937.5|3900.1|3888.1|40
1657095900000|2022-07-06 08:25:00|3907.4|3895.4|3911.9|3899.9|3912.1|3900.1|3901.6|3889.6|1
1657096200000|2022-07-06 08:30:00|3911.6|3899.6|3935.8|3923.8|3936.1|3924.1|3909.9|3897.9|12
1657096500000|2022-07-06 08:35:00|3935.5|3923.5|3933.5|3921.5|3943.6|3931.6|3925.3|3910.8|5
1657096800000|2022-07-06 08:40:00|3933.8|3921.8|3926.7|3914.7|3935.8|3923.8|3921.4|3909.4|14
1657097100000|2022-07-06 08:45:00|3927.2|3915.2|3926.3|3914.3|3930.6|3917.9|3906|3893.6|14
1657097400000|2022-07-06 08:50:00|3926.9|3914.9|3945.8|3933.8|3946.3|3934.3|3926.9|3914.9|10
1657097700000|2022-07-06 08:55:00|3945.5|3933.5|3946.7|3934.7|3952.8|3940|3938.2|3926.2|2
1657098000000|2022-07-06 09:00:00|3946.4|3934.4|3961.9|3949.9|3962.7|3950.7|3946.2|3934.2|29
1657098300000|2022-07-06 09:05:00|3961.6|3949.6|4009.2|3997.2|4009.7|3997.7|3958.4|3946.4|36
1657098600000|2022-07-06 09:10:00|4008.9|3996.9|3996.3|3984.3|4009.7|3997.7|3985.4|3973.4|58
1657098900000|2022-07-06 09:15:00|3996|3984|3977|3965|4002|3990|3975.7|3963.7|24
1657099200000|2022-07-06 09:20:00|3976.8|3964.8|3999.1|3987.1|4001.6|3989.6|3975.4|3963.4|37
1657099500000|2022-07-06 09:25:00|3998.8|3986.8|3991.6|3979.6|4002.9|3990.9|3989.8|3976.8|33
1657099800000|2022-07-06 09:30:00|3992.4|3980.4|4023.2|4011.2|4025.2|4013.2|3992.4|3980.4|197
1657100100000|2022-07-06 09:35:00|4022.9|4010.9|4036.4|4024.4|4038.2|4026.2|4022.9|4010.9|51
1657100400000|2022-07-06 09:40:00|4036.1|4024.1|4076.4|4064.4|4100.1|4088.1|4034.6|4022.6|83
1657100700000|2022-07-06 09:45:00|4076.9|4064.9|4070.2|4054.2|4110.5|4098.5|4058.9|4041.2|96
1657101000000|2022-07-06 09:50:00|4069.8|4053.8|4076.7|4064.7|4078.2|4066.2|4060.8|4048.8|50
1657101300000|2022-07-06 09:55:00|4076.4|4064.4|4071.1|4059.1|4089.3|4077.3|4064.3|4052.3|180
1657161000000|2022-07-07 02:30:00|3908.7|3892.7|3953.3|3941.3|3954.8|3942.8|3877.7|3863.4|29
1657161300000|2022-07-07 02:35:00|3953.1|3941.1|3959.2|3947.2|3976.7|3964.7|3938.2|3926.2|31
1657161600000|2022-07-07 02:40:00|3959|3947|3997.8|3985.8|4014|4002|3959|3947|25
1657161900000|2022-07-07 02:45:00|3998.1|3986.1|4000.4|3988.4|4016.2|4004.2|3990|3978|17
1657162200000|2022-07-07 02:50:00|4000.2|3988.2|4023.6|4011.6|4023.9|4011.9|3985.9|3973.9|17
1657162500000|2022-07-07 02:55:00|4023.4|4011.4|4010.7|3998.7|4025.3|4013.3|3996.3|3983.4|29
1657162800000|2022-07-07 03:00:00|4010.9|3998.9|4025.8|4013.8|4028.3|4016.3|3977.3|3964|26
1657163100000|2022-07-07 03:05:00|4025.5|4013.5|4040.6|4028.6|4069.1|4057.1|4014.2|4002.2|51
1657163400000|2022-07-07 03:10:00|4040.4|4028.4|4074.1|4062.1|4078.9|4066.9|4002|3983.1|31
1657163700000|2022-07-07 03:15:00|4073.8|4061.8|4080.7|4068.7|4084.7|4072.7|4044.2|4030.2|10
1657164000000|2022-07-07 03:20:00|4083.2|4067.2|4047|4035|4099.6|4087.6|4032.2|4019.7|58
1657164300000|2022-07-07 03:25:00|4048|4036|3996.8|3984.8|4048.5|4036.5|3993.4|3981.4|62
1657164600000|2022-07-07 03:30:00|3995.8|3983.8|4007|3995|4013.2|3999.7|3977.1|3965.1|74
1657164900000|2022-07-07 03:35:00|4007.5|3995.5|3980.1|3968.1|4039.6|4027.6|3978.8|3966.8|37
1657165200000|2022-07-07 03:40:00|3979.6|3967.6|3991.3|3975.3|4004|3990.3|3950.3|3930.3|121
1657165500000|2022-07-07 03:45:00|3991.5|3975.5|3994.6|3982.6|4028|4015.5|3986|3973.6|5
1657165800000|2022-07-07 03:50:00|3992.6|3980.6|4001.4|3989.4|4008.6|3996.6|3986.4|3971.9|1
1657166100000|2022-07-07 03:55:00|4001.6|3989.6|3998.9|3986.9|4012.4|3999.4|3997.4|3985.4|10
1657166400000|2022-07-07 04:00:00|3999.1|3987.1|4007|3995|4011.6|3999.2|3996.1|3984.1|7
1657166700000|2022-07-07 04:05:00|4006.9|3994.9|3999.7|3987.7|4010.1|3998|3998.6|3986.6|6
1657167000000|2022-07-07 04:10:00|4000|3988|4008.5|3996.5|4012.5|4000.5|4000|3988|44
1657167300000|2022-07-07 04:15:00|4008|3996|4018|4006|4024.8|4012.8|4008|3996|30
1657167600000|2022-07-07 04:20:00|4017.5|4005.5|4014.9|4002.9|4042.8|4030.8|4014.9|4002.9|35
1657167900000|2022-07-07 04:25:00|4010.4|3998.4|4008.1|3996.1|4012.2|4000.2|4005.4|3993.4|42
1657175400000|2022-07-07 06:30:00|3995|3983|4017|4005|4034.3|4021.5|3986.7|3974.7|32
1657175700000|2022-07-07 06:35:00|4018.3|4006.3|3989.3|3977.3|4027.2|4015.2|3982.4|3970.4|29
1657176000000|2022-07-07 06:40:00|3988.8|3976.8|3960.7|3948.7|3988.8|3976.8|3959.3|3947.3|62
1657176300000|2022-07-07 06:45:00|3961.7|3949.7|3965.6|3953.6|3975.9|3962.2|3955.3|3943.3|149
1657176600000|2022-07-07 06:50:00|3965.9|3953.9|3989.3|3977.3|3998.9|3986.6|3965.4|3953.4|12
1657176900000|2022-07-07 06:55:00|3989|3977|3988.2|3976.2|3992.6|3980.6|3977.7|3965.7|21
1657177200000|2022-07-07 07:00:00|3987.7|3975.7|3994.7|3982.7|4000.7|3988.7|3985.2|3973.2|16
1657177500000|2022-07-07 07:05:00|3995.2|3983.2|4033.2|4021.2|4037.4|4025.4|3993.9|3981.9|156
1657177800000|2022-07-07 07:10:00|4033|4021|4031.4|4019.4|4055.6|4043.6|4028.3|4016.3|225
1657178100000|2022-07-07 07:15:00|4030.9|4018.9|4047.6|4035.6|4054.6|4042.6|4028.7|4016.7|35
1657178400000|2022-07-07 07:20:00|4047.1|4035.1|4075.3|4063.3|4088.5|4076.5|4045.5|4033.5|178
1657178700000|2022-07-07 07:25:00|4075.8|4063.8|4148.5|4136.5|4171.5|4155.5|4075.1|4061.6|115
1657179000000|2022-07-07 07:30:00|4151.3|4135.3|4095.1|4083.1|4151.3|4138.3|4093.2|4079.8|75
1657179300000|2022-07-07 07:35:00|4095.4|4083.4|4104.1|4092.1|4122.4|4110.4|4088.9|4076.9|46
1657179600000|2022-07-07 07:40:00|4105.3|4093.3|4104.5|4092.5|4117.6|4105.6|4098.6|4086.6|5
1657179900000|2022-07-07 07:45:00|4104.3|4092.3|4128.1|4116.1|4128.2|4116.2|4079.4|4065.5|34
1657180200000|2022-07-07 07:50:00|4127.4|4115.4|4124.7|4112.7|4127.6|4115.6|4107.3|4094.5|12
1657180500000|2022-07-07 07:55:00|4125.3|4113.3|4160.9|4148.9|4161.4|4149.4|4124.2|4112.2|96
1657180800000|2022-07-07 08:00:00|4160.2|4148.2|4171|4159|4216|4204|4155.9|4143.9|36
1657181100000|2022-07-07 08:05:00|4171.5|4159.5|4171|4159|4176.5|4164.5|4166.5|4154.5|10
1657181400000|2022-07-07 08:10:00|4171.3|4159.3|4158|4146|4171.3|4159.3|4135.3|4123.3|84
1657181700000|2022-07-07 08:15:00|4157.5|4145.5|4154.6|4142.6|4158|4146|4142.5|4130.5|5
1657182000000|2022-07-07 08:20:00|4154.3|4142.3|4148.3|4136.3|4158.1|4146.1|4146.8|4134.8|6
1657182300000|2022-07-07 08:25:00|4147.5|4135.5|4159|4147|4166.6|4154.6|4145.5|4133.2|1
1657182600000|2022-07-07 08:30:00|4158.5|4146.5|4118|4106|4159.3|4147.3|4117.4|4105.4|89
1657182900000|2022-07-07 08:35:00|4117.5|4105.5|4119.9|4107.9|4130.7|4118.7|4113.7|4101.7|18
1657183200000|2022-07-07 08:40:00|4120.5|4108.5|4096.8|4084.8|4121.7|4109.7|4096.3|4084.3|62
1657183500000|2022-07-07 08:45:00|4097.3|4085.3|4113.5|4101.5|4115.5|4103.5|4088.4|4076.4|63
1657183800000|2022-07-07 08:50:00|4113.3|4101.3|4126.3|4114.3|4129.6|4117.6|4111.3|4099.3|32
1657184100000|2022-07-07 08:55:00|4126.8|4114.8|4130.1|4118.1|4130.1|4118.1|4119|4107|34
1657184400000|2022-07-07 09:00:00|4129.8|4117.8|4114.8|4102.8|4130.4|4118.4|4113.1|4100.8|15
1657184700000|2022-07-07 09:05:00|4114.1|4102.1|4098.9|4086.9|4116.4|4104.4|4088|4075.8|19
1657185000000|2022-07-07 09:10:00|4099.1|4087.1|4075.9|4063.9|4101.6|4088.6|4075.6|4063.6|38
1657185300000|2022-07-07 09:15:00|4075.6|4063.6|4102.3|4090.3|4108.3|4096.3|4075.4|4063.4|39
1657185600000|2022-07-07 09:20:00|4102|4090|4087.9|4075.9|4117.2|4105.2|4083.7|4071.5|39
1657185900000|2022-07-07 09:25:00|4087.6|4075.6|4109.3|4097.3|4114.3|4102.3|4087.6|4073.9|138
1657186200000|2022-07-07 09:30:00|4108.8|4096.8|4113.3|4101.3|4116.1|4104.1|4102.3|4090.3|24
1657186500000|2022-07-07 09:35:00|4113.8|4101.8|4107.2|4095.2|4117.1|4105.1|4091.7|4079.7|16
1657186800000|2022-07-07 09:40:00|4106.6|4094.6|4133.8|4121.8|4141.6|4129.6|4106.2|4094.2|30
1657187100000|2022-07-07 09:45:00|4133.3|4121.3|4152.7|4140.7|4164.8|4152.8|4133.3|4121.3|10
1657187400000|2022-07-07 09:50:00|4152.2|4140.2|4151.8|4139.8|4165.1|4153.1|4140.4|4128.4|24
1657187700000|2022-07-07 09:55:00|4153.1|4137.1|4132.2|4120.2|4162.6|4150.6|4132.2|4120.2|72
1657247400000|2022-07-08 02:30:00|4304.3|4292.3|4205.5|4189.5|4315.6|4302.7|4160.8|4140.8|147
1657247700000|2022-07-08 02:35:00|4205.3|4189.3|4245.1|4229.1|4268.9|4255.9|4203.8|4188.8|33
1657248000000|2022-07-08 02:40:00|4244.2|4228.2|4216.5|4204.5|4244.2|4229.9|4213.2|4201.2|58
1657248300000|2022-07-08 02:45:00|4216|4204|4188.6|4176.6|4216|4204|4184.2|4172.2|146
1657248600000|2022-07-08 02:50:00|4188.3|4176.3|4193.3|4181.3|4200.9|4188.9|4181.7|4169.7|54
1657248900000|2022-07-08 02:55:00|4193.6|4181.6|4180.4|4168.4|4194.8|4182.8|4177.2|4165.2|69
1657249200000|2022-07-08 03:00:00|4180.9|4168.9|4184.8|4172.8|4192.3|4180.3|4176.6|4164.6|39
1657249500000|2022-07-08 03:05:00|4184.3|4172.3|4201.5|4189.5|4216.8|4204.8|4175.8|4163.8|13
1657249800000|2022-07-08 03:10:00|4201.8|4189.8|4214.5|4202.5|4220|4206.5|4187.8|4175|27
1657250100000|2022-07-08 03:15:00|4215.2|4199.2|4191.9|4179.9|4224.7|4210.7|4180.1|4168.1|2
1657250400000|2022-07-08 03:20:00|4191.7|4179.7|4190.4|4178.4|4197|4184.7|4183.6|4171.6|6
1657250700000|2022-07-08 03:25:00|4190.6|4178.6|4203.9|4191.9|4204.6|4192.6|4190.1|4178.1|6
1657251000000|2022-07-08 03:30:00|4204.1|4192.1|4195.1|4183.1|4209.9|4197.9|4193.6|4181.6|16
1657251300000|2022-07-08 03:35:00|4195.4|4183.4|4200.4|4188.4|4204.4|4192.4|4195.4|4183.4|0
1657251600000|2022-07-08 03:40:00|4200.6|4188.6|4197.4|4185.4|4212.6|4200.6|4196.9|4184.9|6
1657251900000|2022-07-08 03:45:00|4196.9|4184.9|4196.9|4184.9|4198.2|4186.2|4187.4|4175.4|3
1657252200000|2022-07-08 03:50:00|4196.2|4184.2|4219.7|4207.7|4220.5|4208.5|4188.1|4175.4|5
1657252500000|2022-07-08 03:55:00|4220|4208|4221.2|4209.2|4221.2|4209.2|4212.7|4199.2|3
1657252800000|2022-07-08 04:00:00|4221.4|4209.4|4204.2|4192.2|4223.7|4211.7|4203.7|4191.7|4
1657253100000|2022-07-08 04:05:00|4204|4192|4191.4|4179.4|4213.2|4201.2|4191.4|4179.4|5
1657253400000|2022-07-08 04:10:00|4191.7|4179.7|4203.2|4191.2|4209.9|4194.2|4191.7|4179.7|0
1657253700000|2022-07-08 04:15:00|4202.2|4190.2|4199.7|4187.7|4202.9|4190.9|4188.8|4176.8|0
1657254000000|2022-07-08 04:20:00|4196.7|4184.7|4197.9|4185.9|4198.4|4186.4|4192.9|4180.9|2
1657254300000|2022-07-08 04:25:00|4193.7|4181.7|4209.5|4197.5|4215.7|4203.7|4192|4180|34
1657261800000|2022-07-08 06:30:00|4215.7|4203.7|4236.5|4224.5|4236.5|4224.5|4214|4202|16
1657262100000|2022-07-08 06:35:00|4237|4225|4219.9|4207.9|4243.5|4231.5|4219.7|4207.7|16
1657262400000|2022-07-08 06:40:00|4220.2|4208.2|4230.5|4218.5|4231.2|4218.7|4203.1|4191.1|12
1657262700000|2022-07-08 06:45:00|4230.7|4218.7|4231.7|4219.7|4245.5|4233.5|4225.7|4213.7|22
1657263000000|2022-07-08 06:50:00|4232|4220|4230.7|4218.7|4236.8|4224.8|4222.5|4210.5|4
1657263300000|2022-07-08 06:55:00|4231|4219|4226.7|4214.7|4235.5|4223.5|4225.2|4213.2|22
1657263600000|2022-07-08 07:00:00|4226.4|4214.4|4210.2|4198.2|4229.2|4217.2|4205.7|4193.7|11
1657263900000|2022-07-08 07:05:00|4209.7|4197.7|4210.2|4198.2|4212.2|4200.2|4192.7|4180.7|10
1657264200000|2022-07-08 07:10:00|4210|4198|4233.8|4221.8|4233.8|4221.8|4205.4|4193.4|12
1657264500000|2022-07-08 07:15:00|4234|4222|4238.9|4226.9|4251.7|4239.7|4230.3|4218.3|26
1657264800000|2022-07-08 07:20:00|4239.9|4227.9|4219.9|4207.9|4243.5|4231.5|4219.4|4207.4|7
1657265100000|2022-07-08 07:25:00|4220.2|4208.2|4222.5|4210.5|4229.2|4217.2|4214.3|4202.3|60
1657265400000|2022-07-08 07:30:00|4222.3|4210.3|4225.5|4213.5|4227.8|4215.8|4216.2|4204.2|8
1657265700000|2022-07-08 07:35:00|4225.2|4213.2|4227.7|4215.7|4238.3|4226.3|4222.7|4210.7|6
1657266000000|2022-07-08 07:40:00|4228|4216|4205.5|4193.5|4228|4216|4204|4192|19
1657266300000|2022-07-08 07:45:00|4205.3|4193.3|4215.9|4203.9|4216.9|4204.9|4200.6|4188.6|86
1657266600000|2022-07-08 07:50:00|4215.6|4203.6|4206.3|4194.3|4223.4|4211.4|4203|4191|29
1657266900000|2022-07-08 07:55:00|4206.8|4194.8|4207.5|4195.5|4208|4196|4187.7|4175.7|12
1657267200000|2022-07-08 08:00:00|4208|4196|4176.3|4164.3|4214.5|4202.5|4163.5|4151.5|41
1657267500000|2022-07-08 08:05:00|4177.5|4161.5|4132.5|4120.5|4184.9|4172.9|4115.2|4101.7|171
1657267800000|2022-07-08 08:10:00|4132|4120|4143.9|4131.9|4164.8|4152.8|4132|4120|80
1657268100000|2022-07-08 08:15:00|4138.6|4126.6|4107.5|4095.5|4138.6|4126.6|4096.6|4084.6|42
1657268400000|2022-07-08 08:20:00|4107.3|4095.3|4084.2|4072.2|4112|4100|4073.5|4061.5|36
1657268700000|2022-07-08 08:25:00|4083.4|4071.4|4111.9|4099.9|4113.8|4101.8|4080.2|4068.2|88
1657269000000|2022-07-08 08:30:00|4112.2|4100.2|4083.4|4071.4|4122.4|4110.4|4082.3|4070.3|20
1657269300000|2022-07-08 08:35:00|4083.6|4071.6|4137|4125|4151.5|4135.5|4081|4069|43
1657269600000|2022-07-08 08:40:00|4137.3|4125.3|4095|4083|4142.5|4130.5|4087.6|4073.7|16
1657269900000|2022-07-08 08:45:00|4095.5|4083.5|4084.2|4068.2|4099.2|4085|4080.5|4068|11
1657270200000|2022-07-08 08:50:00|4081.9|4069.9|4122.6|4102.6|4122.6|4102.6|4049.5|4037.5|89
1657270500000|2022-07-08 08:55:00|4122.1|4102.1|4118.6|4106.6|4123.1|4106.6|4098.7|4085.4|11
1657270800000|2022-07-08 09:00:00|4118.9|4106.9|4096.6|4084.6|4125.9|4112.7|4094.6|4082.1|2
1657271100000|2022-07-08 09:05:00|4096.9|4084.9|4112.1|4100.1|4114.1|4100.6|4080.8|4068.8|5
1657271400000|2022-07-08 09:10:00|4112.4|4100.4|4111.7|4095.7|4116.8|4103.8|4108.6|4090.9|0
1657271700000|2022-07-08 09:15:00|4111.1|4095.1|4118.8|4102.8|4125.1|4112.3|4103.1|4087.1|4
1657272000000|2022-07-08 09:20:00|4116.3|4104.3|4138.5|4126.5|4140.3|4128.3|4116.3|4103.7|52
1657272300000|2022-07-08 09:25:00|4138.7|4126.7|4136.8|4124.8|4141.1|4129.1|4116|4100|39
1657272600000|2022-07-08 09:30:00|4138.5|4126.5|4151.9|4139.9|4157.2|4145.2|4134.1|4121.7|48
1657272900000|2022-07-08 09:35:00|4152.2|4140.2|4145.4|4133.4|4154|4140.2|4139.8|4127.7|16
1657273200000|2022-07-08 09:40:00|4146.9|4130.9|4146.6|4134.6|4149.5|4135.3|4138.7|4126.7|16
1657273500000|2022-07-08 09:45:00|4146.8|4134.8|4133.1|4121.1|4150.2|4138.2|4114.4|4102.4|39
1657273800000|2022-07-08 09:50:00|4133.4|4121.4|4132.5|4116.5|4151.7|4139.7|4125.5|4105.5|13
1657274100000|2022-07-08 09:55:00|4133|4117|4153.4|4133.4|4161.3|4149.3|4129.2|4117|91
1657593000000|2022-07-12 02:30:00|4210|4198|4234.2|4222.2|4240.4|4227.2|4163.5|4149.7|33
1657593300000|2022-07-12 02:35:00|4233.7|4221.7|4237.4|4225.4|4237.6|4225.6|4206.3|4193.3|10
1657593600000|2022-07-12 02:40:00|4237.1|4225.1|4241.3|4229.3|4260|4245|4229.7|4217.7|35
1657593900000|2022-07-12 02:45:00|4241.6|4229.6|4228.5|4216.5|4272.1|4260.1|4217.4|4205.4|64
1657594200000|2022-07-12 02:50:00|4228.8|4216.8|4222.3|4206.3|4248.7|4236.2|4204.6|4188.6|26
1657594500000|2022-07-12 02:55:00|4220.5|4208.5|4231.7|4219.7|4240.7|4227.4|4219.8|4206.6|22
1657594800000|2022-07-12 03:00:00|4232.2|4220.2|4235|4223|4250.1|4238.1|4227|4213.7|3
1657595100000|2022-07-12 03:05:00|4235.4|4223.4|4240.9|4228.9|4244.2|4232.2|4224.5|4212.5|7
1657595400000|2022-07-12 03:10:00|4240.4|4224.4|4233.4|4221.4|4243.4|4231.4|4230.4|4217.1|10
1657595700000|2022-07-12 03:15:00|4233.6|4221.6|4226|4214|4241.5|4229.5|4220.8|4208.8|25
1657596000000|2022-07-12 03:20:00|4226.6|4214.6|4235|4223|4240|4228|4221.3|4209.3|21
1657596300000|2022-07-12 03:25:00|4235.2|4223.2|4222.5|4210.5|4237.2|4225.2|4213.8|4201.8|13
1657596600000|2022-07-12 03:30:00|4223.5|4211.5|4207.1|4195.1|4228.6|4216.6|4205.6|4193.6|23
1657596900000|2022-07-12 03:35:00|4206.9|4194.9|4207.9|4195.9|4214.1|4202.1|4200.5|4188.5|21
1657597200000|2022-07-12 03:40:00|4208.1|4196.1|4205.7|4193.7|4210.4|4198.4|4202.4|4190.4|6
1657597500000|2022-07-12 03:45:00|4206.4|4194.4|4205.2|4193.2|4207.8|4195.8|4199.7|4187.7|29
1657597800000|2022-07-12 03:50:00|4206.7|4194.7|4210.9|4198.9|4211.9|4199.9|4206.7|4194.7|10
1657598100000|2022-07-12 03:55:00|4211.2|4199.2|4219|4207|4225|4213|4211.2|4199.2|9
1657598400000|2022-07-12 04:00:00|4219.2|4207.2|4205.7|4193.7|4223.2|4211.2|4204.7|4192.7|3
1657598700000|2022-07-12 04:05:00|4205.5|4193.5|4212.3|4200.3|4212.8|4200.8|4205.2|4193.2|7
1657599000000|2022-07-12 04:10:00|4212.8|4200.8|4213.7|4201.7|4218.5|4206.5|4212|4200|22
1657599300000|2022-07-12 04:15:00|4213.3|4201.3|4216.2|4204.2|4220.2|4208.2|4211.7|4199.7|5
1657599600000|2022-07-12 04:20:00|4215.7|4203.7|4211.2|4199.2|4220.4|4208.4|4210.7|4198.7|1
1657599900000|2022-07-12 04:25:00|4210.2|4198.2|4178.7|4162.7|4210.2|4198.2|4173.4|4161.4|32
1657607400000|2022-07-12 06:30:00|4130.9|4118.9|4133.2|4117.2|4148.6|4136|4111.6|4098.7|155
1657607700000|2022-07-12 06:35:00|4132.4|4116.4|4117.1|4105.1|4141.5|4127.3|4113.6|4101.6|21
1657608000000|2022-07-12 06:40:00|4117.3|4105.3|4122.9|4110.9|4126.3|4114.3|4113.6|4101.6|9
1657608300000|2022-07-12 06:45:00|4121.9|4109.9|4146.7|4134.7|4168.7|4152.7|4117.6|4105.6|26
1657608600000|2022-07-12 06:50:00|4147|4135|4152.6|4140.6|4176|4164|4143|4131|18
1657608900000|2022-07-12 06:55:00|4151.8|4139.8|4143.1|4131.1|4152.1|4140.1|4138.4|4124.9|8
1657609200000|2022-07-12 07:00:00|4143.6|4131.6|4161.4|4149.4|4167.1|4155.1|4142.6|4130.6|25
1657609500000|2022-07-12 07:05:00|4161.2|4149.2|4163.2|4151.2|4182.6|4170.6|4157.8|4145.8|34
1657609800000|2022-07-12 07:10:00|4162.9|4150.9|4161.8|4149.8|4164|4152|4155.1|4143.1|19
1657610100000|2022-07-12 07:15:00|4161.3|4149.3|4160.7|4148.7|4165.7|4153.7|4156.9|4144.9|8
1657610400000|2022-07-12 07:20:00|4160.4|4148.4|4166.7|4154.7|4167.7|4155.7|4155.9|4143.9|6
1657610700000|2022-07-12 07:25:00|4166.9|4154.9|4170.7|4158.7|4187.2|4175.2|4162.9|4148|48
1657611000000|2022-07-12 07:30:00|4170|4158|4159.2|4147.2|4182.7|4170.7|4156.2|4144.2|38
1657611300000|2022-07-12 07:35:00|4160|4148|4161.7|4149.7|4163.7|4151.7|4158.7|4146.7|6
1657611600000|2022-07-12 07:40:00|4160.7|4148.7|4147.6|4135.6|4161.2|4149.2|4146.6|4134.6|11
1657611900000|2022-07-12 07:45:00|4147.8|4135.8|4147.6|4135.6|4155.5|4143.5|4146.8|4134.8|9
1657612200000|2022-07-12 07:50:00|4147.9|4135.9|4128.9|4116.9|4147.9|4135.9|4122.1|4110.1|31
1657612500000|2022-07-12 07:55:00|4128.2|4116.2|4141|4129|4147.5|4135.5|4122.2|4110.2|16
1657612800000|2022-07-12 08:00:00|4140.5|4128.5|4134.2|4122.2|4144|4132|4130.5|4118.5|1
1657613100000|2022-07-12 08:05:00|4134.5|4122.5|4137|4125|4141|4129|4130.3|4118.3|10
1657613400000|2022-07-12 08:10:00|4136.8|4124.8|4119.3|4107.3|4136.8|4124.8|4117.5|4105.5|100
1657613700000|2022-07-12 08:15:00|4119.1|4107.1|4118.4|4106.4|4121.6|4109.6|4116.3|4104.3|28
1657614000000|2022-07-12 08:20:00|4118.3|4106.3|4112.7|4100.7|4118.8|4106.8|4103.9|4091.9|51
1657614300000|2022-07-12 08:25:00|4113.7|4101.7|4120.2|4108.2|4130.4|4118.4|4113.4|4101.4|66
1657614600000|2022-07-12 08:30:00|4119.7|4107.7|4118.5|4106.5|4125|4113|4116.2|4104.2|44
1657614900000|2022-07-12 08:35:00|4118|4106|4129|4117|4132.2|4120.2|4117.7|4105.7|9
1657615200000|2022-07-12 08:40:00|4129.3|4117.3|4166.7|4154.7|4170.9|4158.9|4129|4117|91
1657615500000|2022-07-12 08:45:00|4166.9|4154.9|4165|4153|4176.7|4164.7|4153.6|4141.6|28
1657615800000|2022-07-12 08:50:00|4164.8|4152.8|4149.2|4137.2|4166.8|4154.8|4146.7|4134.7|64
1657616100000|2022-07-12 08:55:00|4148.9|4136.9|4145.1|4133.1|4151.1|4139.1|4141.4|4129.4|80
1657616400000|2022-07-12 09:00:00|4145.4|4133.4|4165.3|4153.3|4165.8|4153.8|4145|4133|15
1657616700000|2022-07-12 09:05:00|4165.5|4153.5|4163.8|4151.8|4170.7|4158.7|4159|4147|17
1657617000000|2022-07-12 09:10:00|4163.1|4151.1|4149.3|4137.3|4163.8|4151.8|4149.1|4137.1|19
1657617300000|2022-07-12 09:15:00|4148.8|4136.8|4150.3|4138.3|4151.3|4139.3|4141.4|4129.4|12
1657617600000|2022-07-12 09:20:00|4150.6|4138.6|4150.8|4138.8|4151.8|4139.8|4149|4137|12
1657617900000|2022-07-12 09:25:00|4150.3|4138.3|4152.5|4140.5|4156.3|4144.3|4149.8|4137.8|43
1657618200000|2022-07-12 09:30:00|4152.8|4140.8|4152.5|4140.5|4155.8|4143.8|4151.8|4139.8|24
1657618500000|2022-07-12 09:35:00|4152.1|4140.1|4150.4|4138.4|4153.7|4141.7|4148.4|4136.4|52
1657618800000|2022-07-12 09:40:00|4152.2|4140.2|4139.6|4127.6|4156.8|4144.8|4138.9|4126.9|15
1657619100000|2022-07-12 09:45:00|4138.6|4126.6|4117.4|4105.4|4141.6|4129.6|4116.4|4104.4|14
1657619400000|2022-07-12 09:50:00|4117|4105|4133.7|4117.7|4141.2|4127|4099|4087|69
1657619700000|2022-07-12 09:55:00|4131.2|4119.2|4131.2|4119.2|4143.5|4131.5|4102.2|4082.2|99
1657679400000|2022-07-13 02:30:00|3922.7|3906.7|3940.1|3928.1|3982.8|3967.2|3887.2|3875.2|61
1657679700000|2022-07-13 02:35:00|3941.6|3929.6|3937.1|3925.1|3961.7|3949.7|3932.5|3920.5|18
1657680000000|2022-07-13 02:40:00|3937.3|3925.3|3938.9|3926.9|3945.7|3932.5|3921.7|3909.7|11
1657680300000|2022-07-13 02:45:00|3939.2|3927.2|3957.2|3945.2|3957.2|3945.2|3937|3925|11
1657680600000|2022-07-13 02:50:00|3957.5|3945.5|3954.7|3942.7|3959|3947|3942.5|3930.5|45
1657680900000|2022-07-13 02:55:00|3954.5|3942.5|3950.2|3938.2|3959.9|3947.9|3948.9|3936.4|67
1657681200000|2022-07-13 03:00:00|3949.7|3937.7|3947|3935|3957.4|3945.4|3944.5|3932.5|3
1657681500000|2022-07-13 03:05:00|3946|3934|3932|3920|3946|3934|3930|3917.1|7
1657681800000|2022-07-13 03:10:00|3931.8|3919.8|3914.4|3902.4|3934.8|3922.8|3911.8|3899.1|3
1657682100000|2022-07-13 03:15:00|3914.6|3902.6|3925.9|3913.9|3935.9|3922.6|3914.4|3902.4|4
1657682400000|2022-07-13 03:20:00|3926.4|3914.4|3923.6|3911.6|3928.9|3916.9|3913.8|3901.8|0
1657682700000|2022-07-13 03:25:00|3923.4|3911.4|3915.6|3903.6|3924.1|3912.1|3892.6|3880.6|26
1657683000000|2022-07-13 03:30:00|3915.3|3903.3|3931|3919|3935.2|3923.2|3914.6|3902.6|6
1657683300000|2022-07-13 03:35:00|3931.4|3919.4|3935.2|3923.2|3936|3924|3927.8|3915.8|2
1657683600000|2022-07-13 03:40:00|3935|3923|3908.2|3896.2|3935|3923|3906.2|3891.8|12
1657683900000|2022-07-13 03:45:00|3908.7|3896.7|3909|3897|3924.6|3912.5|3908.5|3896.5|1
1657684200000|2022-07-13 03:50:00|3909.2|3897.2|3894.5|3882.5|3920.9|3908.9|3892.9|3880.9|18
1657684500000|2022-07-13 03:55:00|3894.2|3882.2|3871.2|3855.2|3910.4|3898.4|3851.7|3839.7|21
1657684800000|2022-07-13 04:00:00|3869.7|3857.7|3841|3829|3875.8|3861.4|3839.3|3826|26
1657685100000|2022-07-13 04:05:00|3842|3830|3835.2|3823.2|3860.2|3848|3830.3|3818.3|12
1657685400000|2022-07-13 04:10:00|3835|3823|3811|3791|3836.6|3824.6|3811|3791|25
1657685700000|2022-07-13 04:15:00|3826|3814|3828.6|3816.6|3843.2|3828.7|3809.2|3789.2|11
1657686000000|2022-07-13 04:20:00|3828.9|3816.9|3826.8|3814.8|3833.5|3821.5|3822|3810|11
1657686300000|2022-07-13 04:25:00|3826.3|3814.3|3844.2|3828.2|3847.6|3835.6|3826|3814|22
1657693800000|2022-07-13 06:30:00|3880.3|3868.3|3905.1|3893.1|3931.2|3918.9|3880.3|3868.3|70
1657694100000|2022-07-13 06:35:00|3905.7|3893.7|3911.8|3899.8|3945.9|3933.9|3902.2|3886.4|90
1657694400000|2022-07-13 06:40:00|3911.6|3899.6|3918.3|3906.3|3923.5|3911.5|3898|3885.7|62
1657694700000|2022-07-13 06:45:00|3918.7|3906.7|3929.4|3917.4|3933.8|3921.8|3897.2|3885.2|50
1657695000000|2022-07-13 06:50:00|3929.5|3917.5|3933.2|3921.2|3954.4|3942.4|3929.5|3917.5|43
1657695300000|2022-07-13 06:55:00|3933|3921|3922.9|3910.9|3937.4|3925.4|3922|3910|37
1657695600000|2022-07-13 07:00:00|3923.9|3911.9|3929.1|3917.1|3931|3919|3914.1|3902.1|104
1657695900000|2022-07-13 07:05:00|3927.6|3915.6|3929.1|3917.1|3931.2|3919.2|3914|3902|69
1657696200000|2022-07-13 07:10:00|3928.5|3916.5|3918.9|3906.9|3930.5|3918.5|3916.3|3904.3|34
1657696500000|2022-07-13 07:15:00|3919.1|3907.1|3908.4|3896.4|3923.6|3911.6|3904.9|3892.9|27
1657696800000|2022-07-13 07:20:00|3908.6|3896.6|3902.9|3890.9|3914.6|3901.8|3898.4|3886.4|7
1657697100000|2022-07-13 07:25:00|3902.4|3890.4|3905.6|3893.6|3908.9|3896.9|3902.4|3890.4|3
1657697400000|2022-07-13 07:30:00|3905.7|3893.7|3918.3|3906.3|3924.2|3912.2|3903.6|3891.6|6
1657697700000|2022-07-13 07:35:00|3918.6|3906.6|3909.6|3897.6|3930.7|3918.7|3909.6|3897.6|9
1657698000000|2022-07-13 07:40:00|3909.4|3897.4|3906.6|3894.6|3909.6|3897.6|3896.1|3884.1|33
1657698300000|2022-07-13 07:45:00|3906|3894|3907.6|3895.6|3908.1|3896.1|3904.5|3892.5|5
1657698600000|2022-07-13 07:50:00|3906.8|3894.8|3916.7|3904.7|3920.7|3908.7|3900.8|3888.8|19
1657698900000|2022-07-13 07:55:00|3916.2|3904.2|3912.7|3900.7|3917.4|3905.4|3903.4|3891.4|3
1657699200000|2022-07-13 08:00:00|3912.9|3900.9|3908.2|3896.2|3914.7|3902.7|3908.2|3896.2|4
1657699500000|2022-07-13 08:05:00|3908.4|3896.4|3916.4|3904.4|3917.6|3905.6|3900.1|3888.1|14
1657699800000|2022-07-13 08:10:00|3916.6|3904.6|3908.9|3896.9|3920.4|3908.4|3907.6|3895.6|1
1657700100000|2022-07-13 08:15:00|3910.4|3898.4|3912.9|3900.9|3915.1|3903.1|3908.2|3896.2|2
1657700400000|2022-07-13 08:20:00|3913.4|3901.4|3911.9|3899.9|3918.4|3906.4|3911.9|3899.9|4
1657700700000|2022-07-13 08:25:00|3912.2|3900.2|3914.9|3902.9|3918.4|3906.4|3911.7|3899.7|0
1657701000000|2022-07-13 08:30:00|3915.4|3903.4|3923.1|3911.1|3923.1|3911.1|3910.2|3898.2|17
1657701300000|2022-07-13 08:35:00|3923|3911|3957.8|3945.8|3961.9|3949.4|3922|3910|40
1657701600000|2022-07-13 08:40:00|3958.1|3946.1|3952.9|3940.9|3975.4|3963.4|3952.7|3940.7|119
1657701900000|2022-07-13 08:45:00|3952.4|3940.4|3944.1|3932.1|3953.9|3941.9|3943.6|3931.6|19
1657702200000|2022-07-13 08:50:00|3943.9|3931.9|3956.1|3944.1|3976.8|3956.8|3942.3|3930.3|42
1657702500000|2022-07-13 08:55:00|3955.8|3943.8|3943.3|3931.3|3972.6|3960.6|3943|3931|46
1657702800000|2022-07-13 09:00:00|3943|3931|3918.5|3906.5|3948.3|3936.3|3916|3903.5|41
1657703100000|2022-07-13 09:05:00|3918.7|3906.7|3877.5|3865.5|3918.8|3906.8|3867.8|3855.8|68
1657703400000|2022-07-13 09:10:00|3877.3|3865.3|3846.1|3834.1|3880.7|3868.7|3836|3822.8|104
1657703700000|2022-07-13 09:15:00|3845.6|3833.6|3846.2|3834.2|3857.2|3845.2|3838|3826|41
1657704000000|2022-07-13 09:20:00|3846.5|3834.5|3841.8|3829.8|3855.2|3843.2|3839|3827|6
1657704300000|2022-07-13 09:25:00|3842|3830|3846.5|3834.5|3851.6|3839.6|3841.7|3829.3|13
1657704600000|2022-07-13 09:30:00|3848.2|3836.2|3842.5|3830.5|3854.7|3842.7|3842.5|3830.5|21
1657704900000|2022-07-13 09:35:00|3842.7|3830.7|3842.9|3830.9|3856.8|3844.8|3839.2|3827.2|41
1657705200000|2022-07-13 09:40:00|3841.4|3829.4|3809|3797|3844.7|3832.7|3807|3794.8|53
1657705500000|2022-07-13 09:45:00|3808.7|3796.7|3796.7|3784.7|3815.5|3803.5|3793.4|3781.4|68
1657705800000|2022-07-13 09:50:00|3796.9|3784.9|3786.5|3774.5|3796.9|3784.9|3782|3770|53
1657706100000|2022-07-13 09:55:00|3786.9|3774.9|3760.1|3748.1|3787|3775|3752.6|3740.6|209
1657765800000|2022-07-14 02:30:00|3892.7|3880.7|3911.8|3899.8|3923.5|3911.5|3881.9|3867.5|59
1657766100000|2022-07-14 02:35:00|3912.1|3900.1|3923.2|3911.2|3943.7|3931.7|3907.1|3895.1|34
1657766400000|2022-07-14 02:40:00|3923.4|3907.4|3928.5|3916.5|3938.9|3925.9|3907|3893.9|9
1657766700000|2022-07-14 02:45:00|3929.7|3917.7|3895.2|3879.2|3931.5|3917.7|3888.7|3876.7|34
1657767000000|2022-07-14 02:50:00|3895.5|3879.5|3873.2|3861.2|3904.9|3892.9|3848.7|3835|22
1657767300000|2022-07-14 02:55:00|3872.9|3860.9|3874|3862|3892.6|3880.6|3872.5|3858.7|1
1657767600000|2022-07-14 03:00:00|3874.4|3862.4|3880.9|3868.9|3895.5|3882|3868.8|3856.8|103
1657767900000|2022-07-14 03:05:00|3880.5|3868.5|3890.9|3878.9|3895.9|3883.9|3877.7|3865.7|91
1657768200000|2022-07-14 03:10:00|3890.4|3878.4|3874.4|3862.4|3893.6|3881.6|3871.6|3859.6|151
1657768500000|2022-07-14 03:15:00|3874.2|3862.2|3864.4|3852.4|3880.7|3868.7|3859.6|3847.6|115
1657768800000|2022-07-14 03:20:00|3864.6|3852.6|3867|3855|3868.6|3856.6|3857.4|3845.4|82
1657769100000|2022-07-14 03:25:00|3869.4|3857.4|3886.2|3874.2|3887.9|3875.9|3866.1|3854.1|9
1657769400000|2022-07-14 03:30:00|3886.4|3874.4|3884.3|3872.3|3890.1|3878.1|3881.1|3869.1|14
1657769700000|2022-07-14 03:35:00|3883.8|3871.8|3884.6|3872.6|3887.8|3875.8|3883.1|3871.1|3
1657770000000|2022-07-14 03:40:00|3884.3|3872.3|3887.1|3875.1|3888.5|3876.5|3874.5|3854.5|7
1657770300000|2022-07-14 03:45:00|3886.9|3874.9|3890.6|3878.6|3893.6|3881.6|3886.1|3874.1|0
1657770600000|2022-07-14 03:50:00|3889.9|3877.9|3891.1|3879.1|3893.8|3881.8|3886.6|3874.6|9
1657770900000|2022-07-14 03:55:00|3891.5|3879.5|3905|3893|3907.3|3895.3|3891.5|3879.5|1
1657771200000|2022-07-14 04:00:00|3904.5|3892.5|3884.5|3872.5|3905|3893|3871.2|3859.2|4
1657771500000|2022-07-14 04:05:00|3885|3873|3860.2|3848.2|3885|3873|3859|3847|6
1657771800000|2022-07-14 04:10:00|3860.7|3848.7|3861.5|3849.5|3865.5|3853.5|3835|3821.5|25
1657772100000|2022-07-14 04:15:00|3861.2|3849.2|3867.3|3855.3|3882.2|3870.2|3860.5|3848.5|10
1657772400000|2022-07-14 04:20:00|3867.2|3855.2|3883.5|3871.5|3885.8|3872.2|3867.2|3855.2|0
1657772700000|2022-07-14 04:25:00|3883.3|3871.3|3884.7|3872.7|3890.7|3878.7|3882.6|3870.6|7
1657780200000|2022-07-14 06:30:00|3842.1|3830.1|3822.8|3806.8|3854.6|3841.3|3803.4|3787.4|51
1657780500000|2022-07-14 06:35:00|3822.9|3806.9|3830.7|3818.7|3840.9|3828.9|3803.9|3791.9|26
1657780800000|2022-07-14 06:40:00|3830.9|3818.9|3871.4|3859.4|3877.9|3864.1|3828.2|3816.2|13
1657781100000|2022-07-14 06:45:00|3870.7|3858.7|3863.9|3851.9|3876.9|3863.1|3850.9|3838.4|2
1657781400000|2022-07-14 06:50:00|3862.9|3850.9|3827.5|3815.5|3864.2|3850.9|3823.9|3811.9|10
1657781700000|2022-07-14 06:55:00|3828.1|3816.1|3799.7|3787.7|3830.6|3817.4|3799.1|3784.2|27
1657782000000|2022-07-14 07:00:00|3800.1|3788.1|3775.9|3763.9|3801.2|3788.4|3761.5|3749.5|50
1657782300000|2022-07-14 07:05:00|3775.7|3763.7|3759.2|3747.2|3785.7|3773.7|3752.4|3740.4|8
1657782600000|2022-07-14 07:10:00|3758.7|3746.7|3758.9|3742.9|3767.7|3755.7|3753.4|3739.9|30
1657782900000|2022-07-14 07:15:00|3758.4|3746.4|3761.2|3749.2|3767.3|3754.9|3751.2|3739.2|3
1657783200000|2022-07-14 07:20:00|3760.7|3748.7|3773.4|3761.4|3774.9|3762.1|3758.9|3746.9|4
1657783500000|2022-07-14 07:25:00|3773.6|3761.6|3761.1|3749.1|3787.8|3773.4|3756.4|3742.9|5
1657783800000|2022-07-14 07:30:00|3760.9|3748.9|3745.1|3733.1|3761.9|3749.1|3726.8|3714.8|37
1657784100000|2022-07-14 07:35:00|3744.6|3732.6|3759.3|3747.3|3762.8|3750.4|3734.9|3722.9|0
1657784400000|2022-07-14 07:40:00|3759.4|3747.4|3759.1|3747.1|3762.9|3750.9|3738.3|3726.3|4
1657784700000|2022-07-14 07:45:00|3758.8|3746.8|3745.8|3733.8|3766.3|3754.3|3738.6|3726|1
1657785000000|2022-07-14 07:50:00|3746.1|3734.1|3753.3|3741.3|3759.1|3747.1|3743.6|3731.6|3
1657785300000|2022-07-14 07:55:00|3754.8|3742.8|3753.6|3741.6|3762.1|3750.1|3752.6|3740.6|3
1657785600000|2022-07-14 08:00:00|3753.1|3741.1|3744.1|3732.1|3754.8|3742.8|3742.6|3730.6|8
1657785900000|2022-07-14 08:05:00|3743.6|3731.6|3747.8|3735.8|3750.1|3738.1|3742.6|3730.6|0
1657786200000|2022-07-14 08:10:00|3747.5|3735.5|3736|3724|3750|3738|3734.6|3722.6|3
1657786500000|2022-07-14 08:15:00|3735.6|3723.6|3714.3|3702.3|3735.6|3723.6|3707.8|3695.8|46
1657786800000|2022-07-14 08:20:00|3713.8|3701.8|3721.3|3709.3|3728.8|3716.8|3712.5|3700.5|12
1657787100000|2022-07-14 08:25:00|3721.6|3709.6|3708.2|3696.2|3722.5|3710.5|3708.2|3696.2|14
1657787400000|2022-07-14 08:30:00|3707.7|3695.7|3643|3631|3708.7|3696.7|3635.2|3620|91
1657787700000|2022-07-14 08:35:00|3644|3632|3622.8|3610.8|3644.7|3632.5|3616.8|3604.8|35
1657788000000|2022-07-14 08:40:00|3621.8|3609.8|3559.5|3547.5|3630.3|3618.3|3550.2|3536.7|21
1657788300000|2022-07-14 08:45:00|3559.3|3547.3|3522.9|3510.9|3561.6|3548.5|3481.3|3468.3|69
1657788600000|2022-07-14 08:50:00|3523|3511|3521.2|3509.2|3540.2|3528.2|3502.4|3490.4|128
1657788900000|2022-07-14 08:55:00|3520.9|3508.9|3562.5|3546.5|3582|3567.8|3517.6|3505.6|96
1657789200000|2022-07-14 09:00:00|3563|3547|3568.5|3556.5|3570|3556.9|3536.9|3524.9|79
1657789500000|2022-07-14 09:05:00|3564|3552|3623.9|3611.9|3629.1|3617.1|3559.2|3547|40
1657789800000|2022-07-14 09:10:00|3625.7|3609.7|3602.4|3590.4|3625.9|3610.7|3580.9|3568.9|54
1657790100000|2022-07-14 09:15:00|3602.6|3590.6|3597.7|3585.7|3602.9|3590.9|3568.7|3556.7|48
1657790400000|2022-07-14 09:20:00|3597.9|3585.9|3598.4|3582.4|3606|3593.5|3593.4|3579.7|3
1657790700000|2022-07-14 09:25:00|3594.9|3582.9|3608.2|3596.2|3621.4|3606.9|3592.4|3580.4|3
1657791000000|2022-07-14 09:30:00|3608.4|3596.4|3595.2|3583.2|3608.9|3596.9|3590.7|3578.7|20
1657791300000|2022-07-14 09:35:00|3595.4|3583.4|3581.1|3569.1|3595.4|3583.4|3563.6|3550.1|22
1657791600000|2022-07-14 09:40:00|3581.2|3569.2|3543.6|3531.6|3584.7|3572.7|3543.4|3531.4|13
1657791900000|2022-07-14 09:45:00|3544.1|3532.1|3535.2|3523.2|3544.1|3532.1|3521.7|3509.7|39
1657792200000|2022-07-14 09:50:00|3536.2|3524.2|3538.9|3526.9|3556.4|3544.4|3525.2|3512.6|25
1657792500000|2022-07-14 09:55:00|3539.4|3527.4|3564.3|3552.3|3569.6|3557.6|3538.7|3526.7|107
1657852200000|2022-07-15 02:30:00|3712.8|3700.8|3670.5|3658.5|3739.2|3727.2|3666.9|3653.6|82
1657852500000|2022-07-15 02:35:00|3670.3|3658.3|3685.4|3673.4|3704.2|3690.4|3663.7|3648.4|42
1657852800000|2022-07-15 02:40:00|3683.1|3671.1|3667.8|3655.8|3684.6|3672.6|3645.4|3633.4|73
1657853100000|2022-07-15 02:45:00|3668.3|3656.3|3658.9|3646.9|3672.6|3659.3|3649.6|3636.9|16
1657853400000|2022-07-15 02:50:00|3659.1|3647.1|3673.1|3661.1|3677.9|3665.9|3658.1|3646.1|7
1657853700000|2022-07-15 02:55:00|3673.6|3661.6|3652.5|3640.5|3678.3|3666.3|3642.5|3630.5|105
1657854000000|2022-07-15 03:00:00|3653|3641|3649.9|3637.9|3665|3653|3641.3|3629.3|34
1657854300000|2022-07-15 03:05:00|3649|3637|3650.6|3638.6|3657.8|3645.8|3647.5|3635.5|16
1657854600000|2022-07-15 03:10:00|3650.3|3638.3|3657.6|3645.6|3665.8|3653.8|3649.9|3637.9|19
1657854900000|2022-07-15 03:15:00|3657.1|3645.1|3642.9|3630.9|3663.8|3651.8|3642.4|3630.4|41
1657855200000|2022-07-15 03:20:00|3642.6|3630.6|3638.1|3626.1|3648.8|3636.8|3619.2|3607.2|21
1657855500000|2022-07-15 03:25:00|3637.6|3625.6|3622.8|3610.8|3653.3|3641.3|3621.2|3609.2|19
1657855800000|2022-07-15 03:30:00|3622.7|3610.7|3636|3624|3640.8|3628.8|3613|3601|4
1657856100000|2022-07-15 03:35:00|3636.2|3624.2|3657.9|3645.9|3657.9|3645.9|3636.2|3624.2|6
1657856400000|2022-07-15 03:40:00|3657.8|3645.8|3663.7|3651.7|3667.6|3655.6|3649.8|3637.8|17
1657856700000|2022-07-15 03:45:00|3664.2|3652.2|3664.3|3652.3|3667.3|3655.3|3659.4|3647.4|13
1657857000000|2022-07-15 03:50:00|3664.8|3652.8|3647.1|3635.1|3665.8|3653.8|3643.6|3631.6|4
1657857300000|2022-07-15 03:55:00|3647.3|3635.3|3611.6|3599.6|3648.6|3636.6|3609.1|3597.1|14
1657857600000|2022-07-15 04:00:00|3610.8|3598.8|3567.5|3555.5|3610.8|3598.8|3512.8|3500.8|55
1657857900000|2022-07-15 04:05:00|3568.6|3556.6|3619.6|3607.6|3622.8|3610.7|3568.6|3556.6|20
1657858200000|2022-07-15 04:10:00|3620|3608|3648.5|3636.5|3651.3|3639.3|3620|3608|13
1657858500000|2022-07-15 04:15:00|3649|3637|3634.5|3618.5|3653.5|3639.7|3621.3|3609.3|23
1657858800000|2022-07-15 04:20:00|3633.7|3621.7|3644.3|3632.3|3646.3|3634.3|3633.7|3621.7|18
1657859100000|2022-07-15 04:25:00|3644.7|3632.7|3643.8|3631.8|3658|3646|3642.7|3630.7|32
1657866600000|2022-07-15 06:30:00|3620.2|3608.2|3578.8|3566.8|3640.4|3625.9|3576.1|3562.6|9
1657866900000|2022-07-15 06:35:00|3578.6|3566.6|3602|3590|3610|3596.9|3578.6|3566.6|23
1657867200000|2022-07-15 06:40:00|3602.2|3590.2|3606.3|3594.3|3615.7|3602.3|3590|3576.7|1
1657867500000|2022-07-15 06:45:00|3606.1|3594.1|3583.2|3571.2|3610|3598|3579.8|3565.8|8
1657867800000|2022-07-15 06:50:00|3583|3571|3600.9|3588.9|3601.1|3589.1|3577.9|3565.9|40
1657868100000|2022-07-15 06:55:00|3601.1|3589.1|3589.3|3577.3|3605.8|3593.8|3568.1|3556.1|41
1657868400000|2022-07-15 07:00:00|3586.5|3574.5|3571.2|3559.2|3596.6|3584.6|3570.9|3558.9|85
1657868700000|2022-07-15 07:05:00|3571.6|3559.6|3589.5|3577.5|3592|3580|3560.4|3546.3|45
1657869000000|2022-07-15 07:10:00|3589.7|3577.7|3597.4|3585.4|3597.5|3585.5|3588.5|3576.5|36
1657869300000|2022-07-15 07:15:00|3597.5|3585.5|3592.2|3580.2|3600|3588|3584.5|3572.5|42
1657869600000|2022-07-15 07:20:00|3593|3581|3583.5|3571.5|3594.1|3582.1|3575.4|3563.4|4
1657869900000|2022-07-15 07:25:00|3583.2|3571.2|3592.4|3580.4|3597.9|3585.4|3583.2|3571.2|2
1657870200000|2022-07-15 07:30:00|3589.9|3577.9|3581|3569|3590.9|3578.9|3570.1|3557.6|11
1657870500000|2022-07-15 07:35:00|3580.9|3568.9|3585.9|3573.9|3587.8|3575.8|3575.2|3563.2|1
1657870800000|2022-07-15 07:40:00|3586.6|3574.6|3583.7|3571.7|3595.2|3583.2|3582.9|3569.4|6
1657871100000|2022-07-15 07:45:00|3582.9|3570.9|3582|3570|3585.9|3573.9|3579.5|3567.5|1
1657871400000|2022-07-15 07:50:00|3581.5|3569.5|3563|3551|3581.9|3569.9|3561.7|3549.7|9
1657871700000|2022-07-15 07:55:00|3562.5|3550.5|3563.1|3551.1|3574.9|3562.1|3548.5|3536.5|11
1657872000000|2022-07-15 08:00:00|3563.2|3551.2|3517.4|3505.4|3565.1|3553.1|3511|3498.4|43
1657872300000|2022-07-15 08:05:00|3517.5|3505.5|3522.4|3510.4|3528.2|3514.5|3509.7|3496.9|74
1657872600000|2022-07-15 08:10:00|3521.9|3509.9|3524.8|3512.8|3535.3|3523.3|3521.3|3509.3|20
1657872900000|2022-07-15 08:15:00|3524.6|3512.6|3540.3|3528.3|3543|3529.8|3524.3|3511.3|22
1657873200000|2022-07-15 08:20:00|3540.8|3528.8|3531.8|3519.8|3549.7|3537.7|3530|3518|68
1657873500000|2022-07-15 08:25:00|3532.8|3520.8|3545.4|3533.4|3549.7|3537.7|3532.5|3520.5|10
1657873800000|2022-07-15 08:30:00|3545.2|3533.2|3562.6|3550.6|3571.1|3559.1|3544.9|3532.4|107
1657874100000|2022-07-15 08:35:00|3562.2|3550.2|3568.4|3556.4|3569.9|3557.9|3554.8|3542.8|5
1657874400000|2022-07-15 08:40:00|3567.9|3555.9|3578.1|3566.1|3579.9|3567.9|3563.8|3551.8|6
1657874700000|2022-07-15 08:45:00|3580.4|3568.4|3577.9|3565.9|3585.4|3573.4|3561.4|3549.4|3
1657875000000|2022-07-15 08:50:00|3577.8|3565.8|3605.2|3593.2|3608|3596|3577.3|3565.3|47
1657875300000|2022-07-15 08:55:00|3605.5|3593.5|3600.6|3588.6|3606.5|3594.5|3598|3586|38
1657875600000|2022-07-15 09:00:00|3599.2|3587.2|3600.4|3588.4|3609.2|3597.2|3597.5|3585.5|2
1657875900000|2022-07-15 09:05:00|3600.2|3588.2|3592|3580|3606.7|3594.7|3590.4|3578.4|20
1657876200000|2022-07-15 09:10:00|3592.2|3580.2|3585.2|3573.2|3598.9|3586.9|3583.7|3571.7|1
1657876500000|2022-07-15 09:15:00|3585.4|3573.4|3565.9|3553.9|3586.7|3574.7|3565.9|3553.9|25
1657876800000|2022-07-15 09:20:00|3566.3|3554.3|3543.9|3531.9|3566.3|3554.3|3543.9|3531.4|17
1657877100000|2022-07-15 09:25:00|3543.7|3531.7|3561.6|3549.6|3561.9|3549.9|3538.6|3526.6|31
1657877400000|2022-07-15 09:30:00|3561.3|3549.3|3562|3550|3562.6|3550.6|3558.3|3546.3|43
1657877700000|2022-07-15 09:35:00|3568.8|3556.8|3589.1|3577.1|3589.1|3577.1|3567.3|3555.3|32
1657878000000|2022-07-15 09:40:00|3589.4|3577.4|3573.3|3561.3|3590.7|3578.7|3572|3557.8|13
1657878300000|2022-07-15 09:45:00|3573.6|3561.6|3585.8|3573.8|3586|3574|3571|3558.5|55
1657878600000|2022-07-15 09:50:00|3586.2|3574.2|3595.8|3579.8|3609|3597|3586.2|3574.2|146
1657878900000|2022-07-15 09:55:00|3593.9|3581.9|3582.4|3566.4|3602.7|3590.3|3579.2|3565.7|76
1658111400000|2022-07-18 02:30:00|3684.1|3668.1|3701.3|3685.3|3747.8|3730.1|3679.5|3661.7|120
1658111700000|2022-07-18 02:35:00|3699.5|3687.5|3749.3|3737.3|3760.4|3746.9|3698.6|3684.5|91
1658112000000|2022-07-18 02:40:00|3748.8|3736.8|3732.9|3720.9|3756.4|3744.4|3726.8|3714.8|15
1658112300000|2022-07-18 02:45:00|3732.7|3720.7|3726.2|3714.2|3733.4|3721.4|3698.8|3686.8|54
1658112600000|2022-07-18 02:50:00|3726.4|3714.4|3725|3713|3736|3724|3711.4|3699.4|11
1658112900000|2022-07-18 02:55:00|3725.1|3713.1|3761.4|3749.4|3763.8|3751.8|3723|3709.5|55
1658113200000|2022-07-18 03:00:00|3760.9|3748.9|3749.4|3737.4|3769.5|3757.5|3745.5|3732.3|22
1658113500000|2022-07-18 03:05:00|3753.3|3741.3|3741.3|3729.3|3761|3747.3|3739.4|3727.4|4
1658113800000|2022-07-18 03:10:00|3739.9|3727.9|3760.6|3748.6|3780.3|3768.3|3739.9|3727.9|48
1658114100000|2022-07-18 03:15:00|3760.2|3748.2|3784.7|3772.7|3811.8|3797.2|3754.9|3742.9|90
1658114400000|2022-07-18 03:20:00|3783.3|3771.3|3793.1|3777.1|3799|3783|3778|3763.7|1
1658114700000|2022-07-18 03:25:00|3793.5|3777.5|3778.9|3762.9|3801.1|3789.1|3767.3|3751.3|27
1658115000000|2022-07-18 03:30:00|3779.3|3763.3|3772.9|3760.9|3787.3|3774.2|3768.9|3756.9|9
1658115300000|2022-07-18 03:35:00|3772.5|3760.5|3775.4|3763.4|3778.6|3765.8|3768.3|3756.2|4
1658115600000|2022-07-18 03:40:00|3775|3763|3784|3768|3787|3771|3769.8|3757.8|7
1658115900000|2022-07-18 03:45:00|3784.5|3768.5|3794.6|3778.6|3799.2|3786.7|3781.5|3767.6|0
1658116200000|2022-07-18 03:50:00|3794.7|3778.7|3781.3|3769.3|3798.9|3786.7|3780.5|3768.5|0
1658116500000|2022-07-18 03:55:00|3782.7|3770.7|3784|3772|3788.1|3776.1|3780.1|3768.1|71
1658116800000|2022-07-18 04:00:00|3783.9|3771.9|3785.9|3773.9|3790.1|3778.1|3781.7|3769.7|41
1658117100000|2022-07-18 04:05:00|3786.2|3774.2|3791.5|3775.5|3795.5|3783.5|3785|3772.9|0
1658117400000|2022-07-18 04:10:00|3791.9|3775.9|3787|3775|3791.9|3778.8|3784.5|3772.5|21
1658117700000|2022-07-18 04:15:00|3787.3|3775.3|3787.2|3775.2|3788|3776|3787.1|3775.1|14
1658118000000|2022-07-18 04:20:00|3788|3776|3783.9|3771.9|3793.7|3781.7|3781.1|3767|57
1658118300000|2022-07-18 04:25:00|3783.3|3771.3|3797.1|3781.1|3798.7|3783.8|3781.6|3769.6|41
1658125800000|2022-07-18 06:30:00|3811.5|3799.5|3809.8|3793.8|3818.3|3804.3|3791.2|3771.2|11
1658126100000|2022-07-18 06:35:00|3811|3795|3835|3823|3845.3|3833.3|3811|3795|27
1658126400000|2022-07-18 06:40:00|3836.9|3820.9|3863.3|3851.3|3868|3855.9|3834.6|3820.9|64
1658126700000|2022-07-18 06:45:00|3863.4|3851.4|3871.9|3859.9|3878.9|3866.9|3860.1|3848.1|23
1658127000000|2022-07-18 06:50:00|3871.5|3859.5|3880.1|3868.1|3887.6|3875.6|3867.7|3855.7|68
1658127300000|2022-07-18 06:55:00|3881|3869|3874|3862|3881|3869|3867.1|3853.7|14
1658127600000|2022-07-18 07:00:00|3873.6|3861.6|3873|3861|3878.5|3866.5|3865.1|3853.1|9
1658127900000|2022-07-18 07:05:00|3873.4|3861.4|3867.2|3851.2|3874.7|3862.7|3861.9|3849.9|10
1658128200000|2022-07-18 07:10:00|3865.3|3853.3|3860.8|3848.8|3871.2|3859.2|3860.8|3848.8|1
1658128500000|2022-07-18 07:15:00|3861.3|3849.3|3850|3838|3863.1|3851.1|3843.3|3831.2|6
1658128800000|2022-07-18 07:20:00|3849.9|3837.9|3848.6|3832.6|3858.8|3844.9|3843.6|3830.4|8
1658129100000|2022-07-18 07:25:00|3847.7|3831.7|3845.6|3833.6|3848.6|3835.1|3836.7|3822.2|8
1658129400000|2022-07-18 07:30:00|3845.8|3829.8|3838|3826|3848.4|3834.2|3828.8|3816.8|0
1658129700000|2022-07-18 07:35:00|3838.4|3826.4|3844.6|3832.6|3844.6|3832.6|3826.6|3810.6|17
1658130000000|2022-07-18 07:40:00|3844.2|3832.2|3849.2|3837.2|3849.7|3837.7|3841.2|3829.2|1
1658130300000|2022-07-18 07:45:00|3848.7|3836.7|3866.8|3846.8|3871.8|3857.5|3845.1|3833.1|2
1658130600000|2022-07-18 07:50:00|3865.3|3849.3|3878.2|3866.2|3881.9|3868.5|3863.3|3846.4|4
1658130900000|2022-07-18 07:55:00|3877.3|3861.3|3921.9|3909.9|3925.5|3913.5|3871.9|3859.9|16
1658131200000|2022-07-18 08:00:00|3922.6|3910.6|3919|3907|3933.8|3919|3913.8|3901.8|60
1658131500000|2022-07-18 08:05:00|3921.5|3905.5|3922.5|3906.5|3926|3912.1|3917.3|3898.7|2
1658131800000|2022-07-18 08:10:00|3922.6|3906.6|3907.2|3895.2|3926.6|3914.6|3906.7|3894.1|11
1658132100000|2022-07-18 08:15:00|3907.4|3895.4|3904|3892|3907.4|3895.4|3902.4|3890.4|29
1658132400000|2022-07-18 08:20:00|3904.4|3892.4|3901.8|3889.8|3910.1|3898.1|3900.9|3888.9|36
1658132700000|2022-07-18 08:25:00|3902.2|3890.2|3905.1|3893.1|3907.6|3895.6|3901.7|3889.7|13
1658133000000|2022-07-18 08:30:00|3905.7|3893.7|3908.7|3892.7|3912.7|3900.7|3891.4|3877.2|46
1658133300000|2022-07-18 08:35:00|3907.2|3895.2|3910.2|3898.2|3910.3|3898.3|3899.7|3887.7|22
1658133600000|2022-07-18 08:40:00|3912.6|3900.6|3895|3879|3913.2|3901.2|3893.5|3877.5|31
1658133900000|2022-07-18 08:45:00|3895.1|3879.1|3888|3876|3903.5|3887.1|3887.4|3871.3|4
1658134200000|2022-07-18 08:50:00|3887.3|3875.3|3873.9|3861.9|3888.5|3875.3|3855.2|3841.5|13
1658134500000|2022-07-18 08:55:00|3873|3861|3884.3|3872.3|3898.4|3884.2|3867.8|3854.3|9
1658134800000|2022-07-18 09:00:00|3884.5|3872.5|3890.7|3878.7|3897.3|3885.2|3884.3|3872.3|18
1658135100000|2022-07-18 09:05:00|3888.4|3876.4|3920.9|3908.9|3923.5|3911.5|3888.4|3876.4|36
1658135400000|2022-07-18 09:10:00|3920.5|3908.5|3931.3|3919.3|3932.3|3920.3|3916.3|3903.6|89
1658135700000|2022-07-18 09:15:00|3931.7|3919.7|3925.9|3913.9|3933.1|3921.1|3918.1|3905.4|13
1658136000000|2022-07-18 09:20:00|3926|3914|3930.7|3918.7|3936.4|3924.4|3922.4|3910.4|75
1658136300000|2022-07-18 09:25:00|3931.2|3919.2|3916|3904|3931.8|3919.8|3914.3|3902.3|109
1658136600000|2022-07-18 09:30:00|3915.7|3903.7|3923.5|3911.5|3927.5|3915.5|3908.2|3896.2|3
1658136900000|2022-07-18 09:35:00|3923.6|3911.6|3912.4|3900.4|3926.5|3914.5|3911.1|3898.5|7
1658137200000|2022-07-18 09:40:00|3912.5|3900.5|3917|3905|3918.4|3905.9|3906.7|3894.7|10
1658137500000|2022-07-18 09:45:00|3917.1|3905.1|3909.4|3897.4|3917.4|3905.4|3907.1|3893.6|8
1658137800000|2022-07-18 09:50:00|3911.9|3895.9|3916.3|3900.3|3922.3|3908.5|3890.9|3878.9|11
1658138100000|2022-07-18 09:55:00|3915.5|3899.5|3911.3|3899.3|3931.2|3918.2|3908.9|3894.1|42
1658197800000|2022-07-19 02:30:00|3965|3949|3957|3937|3970.8|3955.5|3944.5|3925.2|21
1658198100000|2022-07-19 02:35:00|3956.2|3936.2|3939.4|3927.4|3959.8|3947.8|3938.7|3926.7|57
1658198400000|2022-07-19 02:40:00|3938.9|3926.9|3929.9|3917.9|3940.7|3928.7|3927.5|3915.5|20
1658198700000|2022-07-19 02:45:00|3929.4|3917.4|3908.9|3896.9|3932.4|3920.4|3903.8|3891.8|112
1658199000000|2022-07-19 02:50:00|3908.4|3896.4|3925.6|3913.6|3926.6|3914.6|3906.8|3894.8|16
1658199300000|2022-07-19 02:55:00|3926|3914|3929.8|3917.8|3931.4|3918.9|3920.2|3908.2|144
1658199600000|2022-07-19 03:00:00|3928.9|3916.9|3931.2|3919.2|3938.1|3926.1|3921.5|3909.5|31
1658199900000|2022-07-19 03:05:00|3929.9|3917.9|3930.5|3918.5|3951|3938.1|3928.8|3916.8|41
1658200200000|2022-07-19 03:10:00|3930.1|3918.1|3924.5|3912.5|3945.8|3932.2|3923.8|3911.8|90
1658200500000|2022-07-19 03:15:00|3924.6|3912.6|3917.8|3905.8|3930.5|3918.5|3914.2|3902.2|47
1658200800000|2022-07-19 03:20:00|3918.7|3906.7|3931.8|3919.8|3941.5|3929.5|3918.3|3906.3|89
1658201100000|2022-07-19 03:25:00|3932.3|3920.3|3948.4|3936.4|3958|3946|3931.7|3919.2|52
1658201400000|2022-07-19 03:30:00|3948.9|3936.9|3955.3|3943.3|3956|3944|3941.3|3929.3|36
1658201700000|2022-07-19 03:35:00|3955.4|3943.4|3946.4|3934.4|3957.9|3945.9|3943.9|3931.9|6
1658202000000|2022-07-19 03:40:00|3946|3934|3942.5|3926.5|3947.4|3934.5|3930.1|3916.3|0
1658202300000|2022-07-19 03:45:00|3941.3|3925.3|3938.9|3922.9|3942.4|3928|3936.3|3922.5|0
1658202600000|2022-07-19 03:50:00|3938.8|3922.8|3939.8|3927.8|3941|3927.8|3934.9|3921|0
1658202900000|2022-07-19 03:55:00|3939.9|3927.9|3932.1|3920.1|3941.8|3929.8|3932.1|3919.2|2
1658203200000|2022-07-19 04:00:00|3932|3920|3916.9|3904.9|3932|3920|3913|3901|31
1658203500000|2022-07-19 04:05:00|3917.4|3905.4|3903.8|3891.8|3917.4|3905.4|3902.7|3889.8|8
1658203800000|2022-07-19 04:10:00|3902.5|3890.5|3898.5|3886.5|3902.5|3890.5|3891.5|3878.9|29
1658204100000|2022-07-19 04:15:00|3898.1|3886.1|3901|3889|3901.7|3889.7|3891.4|3879.4|16
1658204400000|2022-07-19 04:20:00|3900.6|3888.6|3880.9|3868.9|3901|3889|3879.8|3867.8|51
1658204700000|2022-07-19 04:25:00|3880.4|3868.4|3889.7|3877.7|3892.5|3878.6|3865.6|3852.3|6
1658212200000|2022-07-19 06:30:00|3933.5|3913.5|3874.7|3858.7|3941.5|3924.1|3871.5|3853.4|30
1658212500000|2022-07-19 06:35:00|3876.6|3856.6|3821.4|3805.4|3880.4|3866.8|3807.9|3793.8|96
1658212800000|2022-07-19 06:40:00|3822.7|3806.7|3870.7|3854.7|3874.7|3859.8|3822.7|3806.7|3
1658213100000|2022-07-19 06:45:00|3870.3|3854.3|3868.2|3856.2|3880.5|3867.7|3857.7|3843|1
1658213400000|2022-07-19 06:50:00|3868.3|3856.3|3843.1|3831.1|3869|3856.3|3835.1|3823.1|4
1658213700000|2022-07-19 06:55:00|3842.7|3830.7|3841.7|3829.7|3853.6|3839.1|3839.5|3826.6|26
1658214000000|2022-07-19 07:00:00|3842.1|3830.1|3867.5|3855.5|3872|3860|3837.2|3825.2|6
1658214300000|2022-07-19 07:05:00|3870.5|3854.5|3867|3855|3882.4|3869.5|3864.1|3850.1|0
1658214600000|2022-07-19 07:10:00|3867.5|3855.5|3863|3851|3877.4|3863.9|3862.4|3849.5|0
1658214900000|2022-07-19 07:15:00|3862.9|3850.9|3846.4|3834.4|3864.1|3850.9|3839.8|3827.8|2
1658215200000|2022-07-19 07:20:00|3846.8|3834.8|3846.5|3830.5|3863.7|3851.7|3841.7|3828.7|1
1658215500000|2022-07-19 07:25:00|3844.6|3832.6|3836|3824|3849.5|3836.5|3835.5|3823.1|12
1658215800000|2022-07-19 07:30:00|3837|3825|3832.6|3820.6|3840.3|3826.8|3824|3812|33
1658216100000|2022-07-19 07:35:00|3834.6|3822.6|3845.9|3833.9|3853.6|3839|3834.6|3822.6|5
1658216400000|2022-07-19 07:40:00|3845.5|3833.5|3847.4|3835.4|3848.8|3835.5|3841.5|3826.8|0
1658216700000|2022-07-19 07:45:00|3849.2|3833.2|3852|3836|3857.2|3843.9|3845.2|3832.1|1
1658217000000|2022-07-19 07:50:00|3851.6|3835.6|3843.6|3831.6|3852.1|3836.3|3842.8|3830.8|1
1658217300000|2022-07-19 07:55:00|3843.2|3831.2|3849.7|3837.7|3853|3839.3|3842.8|3830.8|7
1658217600000|2022-07-19 08:00:00|3853|3837|3846.7|3834.7|3858.5|3846.5|3846.1|3834|2
1658217900000|2022-07-19 08:05:00|3850.2|3834.2|3852.9|3836.9|3854.8|3841.3|3847.8|3834.2|0
1658218200000|2022-07-19 08:10:00|3852.4|3836.4|3852.5|3836.5|3854.8|3838.8|3847.1|3834|0
1658218500000|2022-07-19 08:15:00|3852.4|3836.4|3849.7|3837.7|3852.9|3838.5|3846.5|3833.2|1
1658218800000|2022-07-19 08:20:00|3849.3|3837.3|3852.2|3840.2|3854.2|3840.2|3846.6|3833|0
1658219100000|2022-07-19 08:25:00|3852.1|3840.1|3854.4|3842.4|3877.1|3861.6|3851.6|3837.7|17
1658219400000|2022-07-19 08:30:00|3854.9|3842.9|3850.7|3838.7|3858.4|3846.4|3849.9|3837.9|32
1658219700000|2022-07-19 08:35:00|3849.3|3837.3|3857.1|3841.1|3857.6|3843.2|3848.4|3836.3|0
1658220000000|2022-07-19 08:40:00|3856.2|3840.2|3850|3838|3860.3|3847.2|3848.3|3836.3|61
1658220300000|2022-07-19 08:45:00|3850.1|3838.1|3829.1|3817.1|3853|3841|3826.8|3814.6|39
1658220600000|2022-07-19 08:50:00|3828.6|3816.6|3798.9|3786.9|3835.2|3822.9|3796.6|3784.6|3
1658220900000|2022-07-19 08:55:00|3799.4|3787.4|3807.7|3791.7|3815.2|3803.1|3786.7|3773.1|17
1658221200000|2022-07-19 09:00:00|3807.1|3791.1|3811.1|3795.1|3815.5|3802.2|3800.7|3786.6|0
1658221500000|2022-07-19 09:05:00|3808.3|3796.3|3804.3|3788.3|3812.6|3799.4|3796.3|3782.3|0
1658221800000|2022-07-19 09:10:00|3801.8|3789.8|3804.9|3788.9|3810.4|3795.9|3801.3|3787.6|0
1658222100000|2022-07-19 09:15:00|3802.8|3790.8|3803.3|3787.3|3806.4|3790.8|3787.8|3773.8|0
1658222400000|2022-07-19 09:20:00|3803.8|3787.8|3824.4|3812.4|3826.7|3812.8|3801.4|3787.3|12
1658222700000|2022-07-19 09:25:00|3823.9|3811.9|3833.2|3821.2|3840|3827|3823.9|3811.9|14
1658223000000|2022-07-19 09:30:00|3834.6|3822.6|3845.8|3829.8|3854|3840.2|3833.2|3821.2|12
1658223300000|2022-07-19 09:35:00|3846.2|3830.2|3844.1|3828.1|3851|3834.9|3831.2|3815.2|1
1658223600000|2022-07-19 09:40:00|3843.2|3827.2|3844.1|3828.1|3869|3852|3839.3|3821.7|42
1658223900000|2022-07-19 09:45:00|3844.6|3828.6|3849.3|3837.3|3850.8|3837.4|3830.1|3817.3|19
1658224200000|2022-07-19 09:50:00|3849.2|3837.2|3844.5|3832.5|3852|3840|3841.9|3827.6|16
1658224500000|2022-07-19 09:55:00|3844.7|3832.7|3819.4|3799.4|3851.3|3835.3|3790.8|3771.8|28
1658284200000|2022-07-20 02:30:00|3955|3935|3940.3|3928.3|3955.6|3938.7|3925.5|3905.5|1
1658284500000|2022-07-20 02:35:00|3939.8|3927.8|3973.5|3957.5|3975.9|3959.7|3921.8|3905.9|15
1658284800000|2022-07-20 02:40:00|3973.4|3957.4|3971.7|3959.7|3974.9|3962.9|3964.1|3949.3|2
1658285100000|2022-07-20 02:45:00|3972.5|3960.5|3948.8|3932.8|3983.6|3969.3|3946|3930|24
1658285400000|2022-07-20 02:50:00|3948.7|3932.7|3962.4|3950.4|3971.1|3955.1|3948.4|3932.4|0
1658285700000|2022-07-20 02:55:00|3962.5|3950.5|3994.7|3982.7|3996.2|3983.7|3962.4|3946.6|63
1658286000000|2022-07-20 03:00:00|3995.7|3983.7|4001.7|3985.7|4022.2|4004.7|3975.7|3960.2|4
1658286300000|2022-07-20 03:05:00|4001.3|3985.3|3980.6|3964.6|4003.8|3986.3|3970.8|3955.2|30
1658286600000|2022-07-20 03:10:00|3982.1|3966.1|3985.4|3969.4|3987.8|3971.8|3946.3|3930.3|26
1658286900000|2022-07-20 03:15:00|3985.8|3969.8|3964.5|3948.5|3988|3970.9|3956.1|3944.1|57
1658287200000|2022-07-20 03:20:00|3962|3950|3973.9|3961.9|3976.4|3963.4|3962|3948.1|1
1658287500000|2022-07-20 03:25:00|3973.5|3961.5|3978.9|3966.9|3985.4|3973.4|3967.9|3953.4|0
1658287800000|2022-07-20 03:30:00|3978.8|3966.8|3999.4|3983.4|4005.4|3992.5|3969.8|3957.3|4
1658288100000|2022-07-20 03:35:00|3999.8|3983.8|3974.9|3962.9|3999.8|3983.8|3972.9|3959|0
1658288400000|2022-07-20 03:40:00|3975|3963|3968.9|3956.9|3981.3|3967.7|3966.6|3954.6|26
1658288700000|2022-07-20 03:45:00|3969.4|3957.4|3958.8|3946.8|3972.9|3959.2|3956.2|3943.2|3
1658289000000|2022-07-20 03:50:00|3958.9|3946.9|3957.2|3945.2|3971.2|3955.2|3956|3944|2
1658289300000|2022-07-20 03:55:00|3957.7|3945.7|3953.5|3937.5|3958.7|3946.7|3948|3936|6
1658289600000|2022-07-20 04:00:00|3951|3939|3969.7|3957.7|3982.7|3965.4|3949.5|3935.7|8
1658289900000|2022-07-20 04:05:00|3969.8|3957.8|3984.8|3968.8|3985.8|3972.9|3969.7|3956.2|0
1658290200000|2022-07-20 04:10:00|3984.9|3968.9|3983|3967|3993.2|3980.3|3975.9|3963|0
1658290500000|2022-07-20 04:15:00|3980.9|3968.9|3966.5|3954.5|3981.2|3968.9|3964.5|3950.9|0
1658290800000|2022-07-20 04:20:00|3968.5|3952.5|3979|3967|3982.4|3968.9|3960.9|3947.4|0
1658291100000|2022-07-20 04:25:00|3979.5|3967.5|3980.8|3964.8|3986.8|3970.8|3975.2|3957.2|0
1658298600000|2022-07-20 06:30:00|3935.9|3919.9|3932.5|3916.5|3949.8|3932.9|3922.3|3904.2|1
1658298900000|2022-07-20 06:35:00|3932.9|3916.9|3920.9|3908.9|3933.3|3921.3|3909.8|3897.8|10
1658299200000|2022-07-20 06:40:00|3921.4|3909.4|3958.9|3942.9|3962.9|3947.3|3906|3892.5|37
1658299500000|2022-07-20 06:45:00|3959.4|3943.4|3942.3|3930.3|3964.1|3947|3941.3|3925.9|0
1658299800000|2022-07-20 06:50:00|3942.8|3930.8|3972|3956|3978.7|3964.5|3941.3|3929.3|52
1658300100000|2022-07-20 06:55:00|3969.5|3957.5|3952.3|3940.3|3979.7|3966.6|3952.3|3940.3|17
1658300400000|2022-07-20 07:00:00|3952.4|3940.4|3964|3952|3964.9|3952.9|3945.8|3933.8|3
1658300700000|2022-07-20 07:05:00|3963.9|3951.9|3970.4|3958.4|3975.7|3963.7|3961.2|3949.2|42
1658301000000|2022-07-20 07:10:00|3971.4|3959.4|3968.2|3956.2|3971.4|3959.4|3962.7|3950.7|5
1658301300000|2022-07-20 07:15:00|3967.7|3955.7|3967.2|3955.2|3975.2|3963.2|3966.2|3954.2|1
1658301600000|2022-07-20 07:20:00|3966.7|3954.7|3957.7|3945.7|3968.7|3956.7|3954.6|3942.6|5
1658301900000|2022-07-20 07:25:00|3958.7|3946.7|3960.7|3948.7|3969.7|3957.7|3946.1|3932.6|3
1658302200000|2022-07-20 07:30:00|3960.2|3948.2|3953.1|3941.1|3964.2|3952.2|3952.7|3940.7|3
1658302500000|2022-07-20 07:35:00|3952.7|3940.7|3915.4|3903.4|3960.1|3948.1|3913.4|3901.4|7
1658302800000|2022-07-20 07:40:00|3914.9|3902.9|3913.9|3901.9|3933.4|3921.4|3912.4|3900.4|2
1658303100000|2022-07-20 07:45:00|3914.4|3902.4|3897.9|3885.9|3914.4|3902.4|3891.4|3877.4|2
1658303400000|2022-07-20 07:50:00|3898.4|3886.4|3892.9|3880.9|3905.4|3893.4|3889.4|3877.4|4
1658303700000|2022-07-20 07:55:00|3893|3881|3891.9|3879.9|3900.4|3886.6|3889.9|3877.6|2
1658304000000|2022-07-20 08:00:00|3891.4|3879.4|3874|3858|3894.9|3882.9|3869.3|3855.6|2
1658304300000|2022-07-20 08:05:00|3871.7|3859.7|3895.5|3883.5|3896.4|3884.1|3870.2|3856.3|11
1658304600000|2022-07-20 08:10:00|3895.4|3883.4|3888.6|3876.6|3895.6|3883.6|3884.6|3871.3|1
1658304900000|2022-07-20 08:15:00|3890.7|3874.7|3888|3876|3892.8|3880.8|3883.5|3869.4|0
1658305200000|2022-07-20 08:20:00|3888.1|3876.1|3882.6|3870.6|3888.1|3876.1|3859.6|3847.6|1
1658305500000|2022-07-20 08:25:00|3884.7|3868.7|3889.2|3877.2|3897.1|3883.5|3884.2|3868.7|10
1658305800000|2022-07-20 08:30:00|3888.2|3876.2|3926|3914|3928.4|3914.4|3886.7|3874.7|7
1658306100000|2022-07-20 08:35:00|3925.1|3913.1|3918.2|3906.2|3928.6|3914.5|3909|3897|5
1658306400000|2022-07-20 08:40:00|3918.3|3906.3|3914.4|3902.4|3925.1|3912.7|3903.1|3889.1|0
1658306700000|2022-07-20 08:45:00|3914.5|3902.5|3918.5|3906.5|3922.3|3909.3|3914.5|3902.5|13
1658307000000|2022-07-20 08:50:00|3918.1|3906.1|3907.5|3895.5|3920.3|3908.3|3901.4|3889.4|50
1658307300000|2022-07-20 08:55:00|3906.6|3894.6|3907.1|3895.1|3918.1|3904.1|3903.8|3891.8|0
1658307600000|2022-07-20 09:00:00|3909.1|3893.1|3896.8|3884.8|3909.6|3896.1|3891.9|3878|19
1658307900000|2022-07-20 09:05:00|3895.9|3883.9|3900.8|3888.8|3904.2|3892.2|3887.9|3875.9|9
1658308200000|2022-07-20 09:10:00|3901.3|3889.3|3909.1|3897.1|3912.8|3900.8|3900.8|3888.8|7
1658308500000|2022-07-20 09:15:00|3909|3897|3900.5|3888.5|3909.9|3897.9|3898.9|3886.4|0
1658308800000|2022-07-20 09:20:00|3899.9|3887.9|3894.9|3882.9|3902.4|3889|3894.3|3882.3|0
1658309100000|2022-07-20 09:25:00|3894.4|3882.4|3891.5|3879.5|3906.9|3894.9|3890|3877.1|3
1658309400000|2022-07-20 09:30:00|3892|3880|3900|3888|3904.2|3892.2|3888.6|3874.7|1
1658309700000|2022-07-20 09:35:00|3901.5|3889.5|3918.1|3906.1|3922.7|3910.3|3897.6|3885.6|26
1658310000000|2022-07-20 09:40:00|3917.1|3905.1|3914.3|3902.3|3923.4|3911.4|3907.6|3895.6|59
1658310300000|2022-07-20 09:45:00|3914.8|3902.8|3933.8|3921.8|3933.8|3921.8|3913.7|3901.7|14
1658310600000|2022-07-20 09:50:00|3933.3|3921.3|3927.7|3915.7|3946.7|3934.7|3924.1|3912.1|83
1658310900000|2022-07-20 09:55:00|3927.2|3915.2|3922.9|3906.9|3929|3915.3|3904.1|3890.6|34
1658370600000|2022-07-21 02:30:00|3855.7|3843.7|3851.6|3835.6|3870.8|3853.6|3844.2|3828.9|0
1658370900000|2022-07-21 02:35:00|3851.5|3835.5|3842.1|3830.1|3851.5|3835.6|3834.6|3819.7|2
1658371200000|2022-07-21 02:40:00|3842.6|3830.6|3820.9|3808.9|3844.6|3831.3|3819.3|3805.4|3
1658371500000|2022-07-21 02:45:00|3820.4|3808.4|3823.9|3811.9|3830.5|3816.4|3806.6|3793.1|2
1658371800000|2022-07-21 02:50:00|3824.4|3812.4|3823.4|3811.4|3828.8|3815.4|3816.9|3804.9|1
1658372100000|2022-07-21 02:55:00|3823.9|3811.9|3829.4|3817.4|3835.9|3823.9|3821.6|3809.6|0
1658372400000|2022-07-21 03:00:00|3831.4|3815.4|3816.4|3804.4|3831.4|3815.4|3805.8|3793.8|0
1658372700000|2022-07-21 03:05:00|3821.5|3805.5|3814.4|3798.4|3821.9|3808|3804.5|3790.9|0
1658373000000|2022-07-21 03:10:00|3814.5|3798.5|3823.9|3811.9|3827.8|3814.4|3807.3|3793.9|9
1658373300000|2022-07-21 03:15:00|3824.3|3812.3|3815.5|3803.5|3827.3|3813.9|3814|3802|0
1658373600000|2022-07-21 03:20:00|3815|3803|3812.4|3796.4|3817.1|3804|3803.5|3791.5|1
1658373900000|2022-07-21 03:25:00|3809.5|3797.5|3805|3793|3817.4|3804.3|3805|3793|0
1658374200000|2022-07-21 03:30:00|3805.4|3793.4|3806.5|3794.5|3809.8|3797.8|3802|3789.6|0
1658374500000|2022-07-21 03:35:00|3806|3794|3806|3794|3806.5|3794.5|3803|3791|0
1658374800000|2022-07-21 03:40:00|3810.5|3798.5|3812.5|3800.5|3818.9|3806.9|3809.9|3797.9|0
1658375100000|2022-07-21 03:45:00|3807|3795|3809|3797|3812.4|3800.4|3805.5|3793.5|0
1658375400000|2022-07-21 03:50:00|3810|3794|3807.5|3795.5|3810|3797.1|3802.8|3790.8|0
1658375700000|2022-07-21 03:55:00|3808|3796|3807|3795|3810|3798|3806.5|3794.5|0
1658376000000|2022-07-21 04:00:00|3806|3794|3804.4|3792.4|3806.4|3794.4|3803.9|3791.9|0
1658376300000|2022-07-21 04:05:00|3804|3792|3796.5|3784.5|3805.5|3793.5|3796.3|3784.3|0
1658376600000|2022-07-21 04:10:00|3796.4|3784.4|3804|3792|3809.9|3797.9|3795.8|3783.8|1
1658376900000|2022-07-21 04:15:00|3803.8|3791.8|3802.5|3790.5|3804|3792|3801|3789|2
1658377200000|2022-07-21 04:20:00|3803|3791|3806.5|3794.5|3807|3795|3799.5|3787.5|0
1658377500000|2022-07-21 04:25:00|3805.9|3793.9|3817.9|3805.9|3818|3806|3801|3789|24
1658385000000|2022-07-21 06:30:00|3831|3819|3814.4|3802.4|3841.3|3827|3814.4|3802.4|96
1658385300000|2022-07-21 06:35:00|3813.9|3801.9|3820.6|3808.6|3826.9|3814.9|3804.3|3792.3|25
1658385600000|2022-07-21 06:40:00|3820.1|3808.1|3817.4|3805.4|3822.6|3809.6|3811.8|3799.8|18
1658385900000|2022-07-21 06:45:00|3817.3|3805.3|3815.3|3803.3|3827.9|3815.9|3813.3|3801.3|1
1658386200000|2022-07-21 06:50:00|3814.9|3802.9|3810.3|3798.3|3819.8|3807.8|3809.4|3795.9|0
1658386500000|2022-07-21 06:55:00|3810.8|3798.8|3810.8|3798.8|3813.3|3801.3|3808.3|3796.3|0
1658386800000|2022-07-21 07:00:00|3810.3|3798.3|3808.4|3796.4|3814.4|3802.4|3806.4|3794.4|1
1658387100000|2022-07-21 07:05:00|3807.9|3795.9|3816.3|3804.3|3818.3|3805.4|3803.9|3791.9|0
1658387400000|2022-07-21 07:10:00|3815.4|3803.4|3811.8|3799.8|3816.8|3803.8|3809.8|3796.8|0
1658387700000|2022-07-21 07:15:00|3811.9|3799.9|3804.9|3792.9|3812.9|3800.9|3796.9|3784.9|0
1658388000000|2022-07-21 07:20:00|3805.3|3793.3|3797.6|3785.6|3806.3|3794.3|3791.5|3779.5|4
1658388300000|2022-07-21 07:25:00|3796.7|3784.7|3791.1|3779.1|3800.1|3786.1|3791.1|3778.1|0
1658388600000|2022-07-21 07:30:00|3791.2|3779.2|3793.6|3781.6|3798.1|3784.1|3786.1|3772.1|2
1658388900000|2022-07-21 07:35:00|3794.6|3782.6|3798.1|3786.1|3810.5|3796.6|3794.1|3781.1|0
1658389200000|2022-07-21 07:40:00|3800.1|3788.1|3796.7|3780.7|3802.1|3788.1|3790.5|3776.6|0
1658389500000|2022-07-21 07:45:00|3797.6|3781.6|3805.1|3789.1|3810.5|3794.5|3797.6|3780.1|0
1658389800000|2022-07-21 07:50:00|3803|3791|3796.6|3784.6|3805.1|3792|3792.6|3778.6|0
1658390100000|2022-07-21 07:55:00|3797.1|3785.1|3788.1|3776.1|3799.6|3787.1|3785.6|3772.3|0
1658390400000|2022-07-21 08:00:00|3790.5|3774.5|3789.7|3777.7|3792.7|3780.7|3785.6|3773.6|0
1658390700000|2022-07-21 08:05:00|3789.6|3777.6|3788.7|3776.7|3792.6|3779.3|3787.6|3775.6|0
1658391000000|2022-07-21 08:10:00|3789.1|3777.1|3787.7|3775.7|3789.2|3777.2|3785.7|3773.7|0
1658391300000|2022-07-21 08:15:00|3787.2|3775.2|3786.7|3774.7|3793.7|3781.7|3786.2|3774.2|0
1658391600000|2022-07-21 08:20:00|3785.2|3770.7|3783.7|3771.7|3789.2|3777.2|3781.2|3769.2|0
1658391900000|2022-07-21 08:25:00|3783.2|3771.2|3759.1|3743.1|3786|3773.7|3747.2|3735.2|3
1658392200000|2022-07-21 08:30:00|3758.2|3742.2|3765.4|3753.4|3770.4|3757.4|3747.2|3734.7|7
1658392500000|2022-07-21 08:35:00|3765.8|3753.8|3743|3731|3770|3758|3738.3|3726.3|27
1658392800000|2022-07-21 08:40:00|3744|3732|3751.2|3739.2|3756|3743.7|3738.9|3726.9|73
1658393100000|2022-07-21 08:45:00|3750.7|3738.7|3754.3|3742.3|3759.9|3747.9|3742.5|3729.1|70
1658393400000|2022-07-21 08:50:00|3753.9|3741.9|3750.5|3738.5|3756.8|3743.3|3739.3|3727.3|5
1658393700000|2022-07-21 08:55:00|3750.4|3738.4|3746.6|3734.6|3752.1|3740.1|3741.9|3729.9|8
1658394000000|2022-07-21 09:00:00|3746.1|3734.1|3729|3717|3747.2|3735.2|3719.4|3705.9|36
1658394300000|2022-07-21 09:05:00|3728.6|3716.6|3734|3722|3736.6|3724.6|3722|3710|5
1658394600000|2022-07-21 09:10:00|3735|3723|3734.4|3722.4|3736.5|3724.5|3724.6|3712.6|6
1658394900000|2022-07-21 09:15:00|3733.9|3721.9|3730.2|3718.2|3736.2|3723.4|3726.6|3713.8|3
1658395200000|2022-07-21 09:20:00|3732.2|3716.2|3708.9|3696.9|3732.2|3718.2|3702.1|3688.4|10
1658395500000|2022-07-21 09:25:00|3709.4|3697.4|3709.1|3697.1|3720.5|3706.8|3704.1|3692.1|68
1658395800000|2022-07-21 09:30:00|3709.5|3697.5|3684.7|3672.7|3710.4|3698.4|3679.9|3667.9|44
1658396100000|2022-07-21 09:35:00|3684.3|3672.3|3692.5|3676.5|3697.7|3683.4|3680.3|3666.3|7
1658396400000|2022-07-21 09:40:00|3690.4|3678.4|3693.8|3681.8|3696.9|3683.7|3686.6|3674.5|7
1658396700000|2022-07-21 09:45:00|3692.9|3680.9|3697.9|3685.9|3706.3|3693.3|3691.8|3678.5|0
1658397000000|2022-07-21 09:50:00|3698|3686|3699.5|3687.5|3706.5|3693|3694.1|3682.1|0
1658397300000|2022-07-21 09:55:00|3700|3688|3709.6|3697.6|3716.3|3702.4|3699|3686.3|6
1658457000000|2022-07-22 02:30:00|3780|3764|3773|3757|3801.9|3787.5|3757.6|3745.6|93
1658457300000|2022-07-22 02:35:00|3771|3759|3749.5|3737.5|3776.5|3763|3748|3736|7
1658457600000|2022-07-22 02:40:00|3749.6|3737.6|3762.9|3750.9|3771.5|3759.5|3740.5|3728.5|13
1658457900000|2022-07-22 02:45:00|3763|3751|3748.4|3736.4|3765|3753|3747.4|3734.6|7
1658458200000|2022-07-22 02:50:00|3747.9|3735.9|3744|3732|3752.4|3740.4|3738.1|3726.1|46
1658458500000|2022-07-22 02:55:00|3744.1|3732.1|3741.9|3729.9|3745.5|3733.5|3736.3|3723.7|40
1658458800000|2022-07-22 03:00:00|3742.3|3730.3|3737.8|3725.8|3743.9|3731.9|3731.8|3719.8|50
1658459100000|2022-07-22 03:05:00|3737.7|3725.7|3738.7|3726.7|3742.8|3730.8|3726.3|3714.3|17
1658459400000|2022-07-22 03:10:00|3739.6|3727.6|3728.6|3716.6|3743|3730.6|3726.2|3714.2|0
1658459700000|2022-07-22 03:15:00|3728.1|3716.1|3710.4|3698.4|3732.4|3719.8|3710.1|3698.1|40
1658460000000|2022-07-22 03:20:00|3710.8|3698.8|3682.9|3666.9|3716.4|3702.7|3674.1|3662.1|29
1658460300000|2022-07-22 03:25:00|3673|3661|3678|3666|3703.6|3689.3|3672.5|3660.5|8
1658460600000|2022-07-22 03:30:00|3677.5|3665.5|3650.4|3634.4|3679|3667|3638.9|3626.9|13
1658460900000|2022-07-22 03:35:00|3648.9|3636.9|3655.3|3643.3|3660.8|3647|3646.1|3631.9|1
1658461200000|2022-07-22 03:40:00|3654.4|3642.4|3680.3|3668.3|3682.4|3670.4|3654.4|3641.4|19
1658461500000|2022-07-22 03:45:00|3681.2|3669.2|3683.6|3671.6|3686.9|3673.4|3669.2|3657.2|96
1658461800000|2022-07-22 03:50:00|3684.1|3672.1|3675.6|3663.6|3688.6|3676.6|3674.6|3662.6|12
1658462100000|2022-07-22 03:55:00|3676.1|3664.1|3672.6|3660.6|3680.6|3668.6|3670.1|3658.1|1
1658462400000|2022-07-22 04:00:00|3672.5|3660.5|3678.1|3666.1|3681.1|3669.1|3671.1|3659.1|0
1658462700000|2022-07-22 04:05:00|3677.1|3665.1|3684.1|3672.1|3684.6|3672.6|3673.1|3661.1|26
1658463000000|2022-07-22 04:10:00|3683.1|3671.1|3675.1|3663.1|3683.6|3671.6|3673.1|3661.1|1
1658463300000|2022-07-22 04:15:00|3675.6|3663.6|3693.6|3681.6|3699.1|3687.1|3675.6|3663.6|0
1658463600000|2022-07-22 04:20:00|3694.1|3682.1|3691.6|3679.6|3696.4|3682.6|3683.6|3671.6|0
1658463900000|2022-07-22 04:25:00|3690.6|3678.6|3716|3704|3728.7|3716.7|3690.6|3678.6|0
1658471400000|2022-07-22 06:30:00|3735|3723|3670.4|3658.4|3745.3|3731|3670.4|3657.3|57
1658471700000|2022-07-22 06:35:00|3671.2|3659.2|3682.6|3666.6|3700.5|3688.5|3671.2|3658|6
1658472000000|2022-07-22 06:40:00|3682.1|3666.1|3678.6|3666.6|3690.9|3677.1|3667.7|3654.6|0
1658472300000|2022-07-22 06:45:00|3678.1|3666.1|3699.7|3683.7|3703.8|3690.9|3673.7|3659.7|1
1658472600000|2022-07-22 06:50:00|3700.2|3684.2|3717.5|3697.5|3717.5|3698.3|3695.3|3680.5|7
1658472900000|2022-07-22 06:55:00|3716|3696|3727.8|3711.8|3736.5|3720.5|3708.1|3694.2|0
1658473200000|2022-07-22 07:00:00|3727.3|3711.3|3759.4|3743.4|3759.4|3745.5|3721.8|3705.8|1
1658473500000|2022-07-22 07:05:00|3759|3743|3761.8|3745.8|3779.3|3763.3|3758.4|3742.4|0
1658473800000|2022-07-22 07:10:00|3759.7|3747.7|3786.8|3770.8|3787.8|3772.4|3745.8|3731.9|2
1658474100000|2022-07-22 07:15:00|3787.3|3771.3|3771.9|3759.9|3787.3|3771.3|3770|3758|5
1658474400000|2022-07-22 07:20:00|3771.4|3759.4|3762.9|3746.9|3777.2|3763.1|3753.9|3738.8|13
1658474700000|2022-07-22 07:25:00|3763.3|3747.3|3762.2|3746.2|3767.2|3751.1|3752.9|3736.9|0
1658475000000|2022-07-22 07:30:00|3761.2|3745.2|3730.8|3710.8|3762.7|3746.7|3724.7|3710.2|0
1658475300000|2022-07-22 07:35:00|3728.7|3712.7|3754.2|3734.2|3759.7|3739.7|3728.2|3711.2|0
1658475600000|2022-07-22 07:40:00|3754.1|3734.1|3737.4|3725.4|3762.1|3744.2|3736.9|3724.9|16
1658475900000|2022-07-22 07:45:00|3736.9|3724.9|3739.8|3727.8|3745.8|3731.7|3732.2|3720.2|25
1658476200000|2022-07-22 07:50:00|3739.7|3727.7|3766.9|3750.9|3768.9|3753|3736.9|3724.9|11
1658476500000|2022-07-22 07:55:00|3765.3|3749.3|3761.4|3745.4|3769.3|3751.4|3755|3737.3|0
1658476800000|2022-07-22 08:00:00|3761.9|3745.9|3723.8|3707.8|3762.3|3747.1|3723.8|3707.8|11
1658477100000|2022-07-22 08:05:00|3724.3|3708.3|3726.6|3710.6|3731.2|3715.2|3701.8|3689.6|10
1658477400000|2022-07-22 08:10:00|3724.6|3708.6|3724.8|3708.8|3728.7|3713.7|3716.1|3701.2|0
1658477700000|2022-07-22 08:15:00|3725.2|3709.2|3731.5|3719.5|3733.6|3719.9|3720.7|3706.8|4
1658478000000|2022-07-22 08:20:00|3731.9|3719.9|3736.4|3720.4|3755.8|3743.8|3730.4|3716.4|26
1658478300000|2022-07-22 08:25:00|3736.3|3720.3|3752.2|3736.2|3755.6|3741.6|3734.2|3720.3|0
1658478600000|2022-07-22 08:30:00|3752.7|3736.7|3727.8|3711.8|3754.2|3738.2|3724.8|3708.8|0
1658478900000|2022-07-22 08:35:00|3728.2|3712.2|3755.7|3739.7|3766|3754|3727.8|3710.8|24
1658479200000|2022-07-22 08:40:00|3756.6|3740.6|3764.4|3748.4|3770.7|3758.7|3754.3|3736.4|8
1658479500000|2022-07-22 08:45:00|3763.9|3747.9|3751.3|3731.3|3766.4|3752.4|3744.6|3725.8|0
1658479800000|2022-07-22 08:50:00|3751.2|3731.2|3744.7|3724.7|3761.3|3743.1|3726.3|3709.8|1
1658480100000|2022-07-22 08:55:00|3744.3|3724.3|3760.6|3740.6|3769.8|3754|3744.3|3724.3|0
1658480400000|2022-07-22 09:00:00|3760.1|3740.1|3749.8|3729.8|3766.5|3749.5|3747.2|3729.7|0
1658480700000|2022-07-22 09:05:00|3750.3|3730.3|3752.2|3732.2|3758.7|3739.8|3745.7|3727.7|0
1658481000000|2022-07-22 09:10:00|3752.7|3732.7|3749.8|3733.8|3761.7|3744.2|3748.7|3731.4|0
1658481300000|2022-07-22 09:15:00|3751.9|3731.9|3740.3|3720.3|3751.9|3735.3|3732.9|3715.9|2
1658481600000|2022-07-22 09:20:00|3739.9|3719.9|3740.8|3720.8|3742.8|3724.8|3735.8|3717.9|2
1658481900000|2022-07-22 09:25:00|3738.8|3722.8|3726.6|3710.6|3740.9|3724|3724.5|3710|2
1658482200000|2022-07-22 09:30:00|3727.2|3711.2|3709.8|3693.8|3732|3713.9|3708.9|3692.9|12
1658482500000|2022-07-22 09:35:00|3709.4|3693.4|3704.1|3692.1|3710.4|3696|3703.6|3689.4|2
1658482800000|2022-07-22 09:40:00|3704.6|3692.6|3698.8|3682.8|3705.9|3692.6|3698.8|3680.9|5
1658483100000|2022-07-22 09:45:00|3696.9|3684.9|3722.6|3710.6|3723.1|3711.1|3693.9|3679.9|2
1658483400000|2022-07-22 09:50:00|3722.5|3710.5|3723.5|3707.5|3723.8|3711.1|3713.9|3699.4|1
1658483700000|2022-07-22 09:55:00|3723.4|3707.4|3703.2|3683.2|3724.8|3710.9|3690.1|3678|8
1658716200000|2022-07-25 02:30:00|3727.6|3715.6|3717.1|3705.1|3737.6|3724.1|3704.1|3692.1|214
1658716500000|2022-07-25 02:35:00|3718.6|3706.6|3712.6|3700.6|3718.6|3706.6|3708.6|3696.6|28
1658716800000|2022-07-25 02:40:00|3712.1|3700.1|3720.6|3708.6|3721.6|3709.6|3701.1|3689.1|76
1658717100000|2022-07-25 02:45:00|3720.1|3708.1|3735.1|3723.1|3747.6|3735.6|3718.6|3706.6|66
1658717400000|2022-07-25 02:50:00|3738.1|3726.1|3748.6|3736.6|3754.1|3742.1|3737.6|3725.6|31
1658717700000|2022-07-25 02:55:00|3749.1|3737.1|3759.1|3747.1|3759.1|3747.1|3739.6|3727.6|26
1658718000000|2022-07-25 03:00:00|3759.6|3747.6|3740.6|3728.6|3759.6|3747.6|3738.6|3726.6|160
1658718300000|2022-07-25 03:05:00|3742.6|3730.6|3752.6|3740.6|3753.6|3741.6|3734.1|3722.1|18
1658718600000|2022-07-25 03:10:00|3753.1|3741.1|3730.6|3718.6|3753.6|3741.6|3730.1|3718.1|69
1658718900000|2022-07-25 03:15:00|3730.1|3718.1|3736.6|3724.6|3738.6|3726.6|3728.6|3716.6|71
1658719200000|2022-07-25 03:20:00|3736.1|3724.1|3744.1|3732.1|3744.1|3732.1|3728.6|3716.6|23
1658719500000|2022-07-25 03:25:00|3743.6|3731.6|3736.1|3724.1|3744.1|3732.1|3733.6|3721.6|10
1658719800000|2022-07-25 03:30:00|3736.6|3724.6|3733.1|3721.1|3742.6|3730.6|3730.6|3718.6|8
1658720100000|2022-07-25 03:35:00|3732.6|3720.6|3738.1|3726.1|3741.1|3729.1|3730.6|3718.6|11
1658720400000|2022-07-25 03:40:00|3737.6|3725.6|3719.1|3707.1|3738.1|3726.1|3718.6|3706.6|7
1658720700000|2022-07-25 03:45:00|3718.6|3706.6|3715.6|3703.6|3719.1|3707.1|3703.6|3691.6|117
1658721000000|2022-07-25 03:50:00|3716.1|3704.1|3712.1|3700.1|3717.6|3705.6|3704.1|3692.1|42
1658721300000|2022-07-25 03:55:00|3712.6|3700.6|3710.1|3698.1|3714.6|3702.6|3707.6|3695.6|17
1658721600000|2022-07-25 04:00:00|3709.6|3697.6|3681.1|3669.1|3710.6|3698.6|3673.1|3661.1|105
1658721900000|2022-07-25 04:05:00|3680.6|3668.6|3697.1|3685.1|3700.1|3688.1|3680.6|3668.6|67
1658722200000|2022-07-25 04:10:00|3695.6|3683.6|3718|3706|3731.5|3719.5|3690|3678|225
1658722500000|2022-07-25 04:15:00|3719|3707|3712.5|3700.5|3724|3712|3706|3694|31
1658722800000|2022-07-25 04:20:00|3713|3701|3727|3715|3727|3715|3711.5|3699.5|66
1658723100000|2022-07-25 04:25:00|3728|3716|3725|3713|3728|3716|3720.5|3708.5|14
1658730600000|2022-07-25 06:30:00|3714.5|3702.5|3695.6|3683.6|3714.5|3702.5|3686.6|3674.6|162
1658730900000|2022-07-25 06:35:00|3696.1|3684.1|3686.1|3674.1|3699.1|3687.1|3673.6|3661.6|74
1658731200000|2022-07-25 06:40:00|3685.6|3673.6|3677.5|3665.5|3693.1|3681.1|3672|3660|156
1658731500000|2022-07-25 06:45:00|3677|3665|3677.5|3665.5|3683|3671|3667|3655|158
1658731800000|2022-07-25 06:50:00|3678|3666|3687.5|3675.5|3690|3678|3669.6|3657.6|41
1658732100000|2022-07-25 06:55:00|3687|3675|3675|3663|3695|3683|3674.5|3662.5|20
1658732400000|2022-07-25 07:00:00|3674|3662|3655|3643|3684.5|3672.5|3655|3643|69
1658732700000|2022-07-25 07:05:00|3655.5|3643.5|3651.5|3639.5|3657|3645|3642.5|3630.5|97
1658733000000|2022-07-25 07:10:00|3652|3640|3651.6|3639.6|3671.5|3659.5|3646|3634|29
1658733300000|2022-07-25 07:15:00|3651.5|3639.5|3645|3633|3661.5|3649.5|3645|3633|63
1658733600000|2022-07-25 07:20:00|3646|3634|3645.5|3633.5|3650.5|3638.5|3642|3630|15
1658733900000|2022-07-25 07:25:00|3645.1|3633.1|3639|3627|3653.5|3641.5|3626|3614|40
1658734200000|2022-07-25 07:30:00|3638.5|3626.5|3641|3629|3648.5|3636.5|3635.5|3623.5|9
1658734500000|2022-07-25 07:35:00|3641.5|3629.5|3661.6|3649.6|3673.5|3661.5|3640.5|3628.5|42
1658734800000|2022-07-25 07:40:00|3662.1|3650.1|3661|3649|3677|3665|3651.5|3639.5|23
1658735100000|2022-07-25 07:45:00|3660.5|3648.5|3648|3636|3661.5|3649.5|3639.5|3627.5|64
1658735400000|2022-07-25 07:50:00|3647.5|3635.5|3646|3634|3653.5|3641.5|3642.6|3630.6|8
1658735700000|2022-07-25 07:55:00|3646.5|3634.5|3644.5|3632.5|3647|3635|3640|3628|12
1658736000000|2022-07-25 08:00:00|3645.5|3633.5|3646.5|3634.5|3654|3642|3644.5|3632.5|25
1658736300000|2022-07-25 08:05:00|3646|3634|3658|3646|3659.5|3647.5|3646|3634|16
1658736600000|2022-07-25 08:10:00|3658.5|3646.5|3662.5|3650.5|3675.5|3663.5|3657.1|3645.1|21
1658736900000|2022-07-25 08:15:00|3663.5|3651.5|3653.5|3641.5|3664|3652|3647|3635|7
1658737200000|2022-07-25 08:20:00|3653|3641|3652|3640|3663.5|3651.5|3641|3629|12
1658737500000|2022-07-25 08:25:00|3651|3639|3649.5|3637.5|3655.5|3643.5|3643|3631|130
1658737800000|2022-07-25 08:30:00|3648.5|3636.5|3650.5|3638.5|3652.5|3640.5|3644.5|3632.5|37
1658738100000|2022-07-25 08:35:00|3651|3639|3666|3654|3670|3658|3646.5|3634.5|12
1658738400000|2022-07-25 08:40:00|3665.5|3653.5|3677|3665|3685.5|3673.5|3659.6|3647.6|18
1658738700000|2022-07-25 08:45:00|3675|3663|3663.5|3651.5|3677|3665|3659.7|3647.7|33
1658739000000|2022-07-25 08:50:00|3663.6|3651.6|3710|3698|3716.5|3704.5|3663.1|3651.1|64
1658739300000|2022-07-25 08:55:00|3709.5|3697.5|3723|3711|3737|3725|3709.1|3697.1|57
1658739600000|2022-07-25 09:00:00|3723.5|3711.5|3721|3709|3723.5|3711.5|3709.5|3697.5|61
1658739900000|2022-07-25 09:05:00|3718.6|3706.6|3751|3739|3753.1|3741.1|3713|3701|74
1658740200000|2022-07-25 09:10:00|3751.5|3739.5|3733.6|3721.6|3787.5|3775.5|3726.1|3714.1|267
1658740500000|2022-07-25 09:15:00|3734.1|3722.1|3720.1|3708.1|3734.1|3722.1|3710.1|3698.1|50
1658740800000|2022-07-25 09:20:00|3720.6|3708.6|3732.6|3720.6|3732.6|3720.6|3716.6|3704.6|41
1658741100000|2022-07-25 09:25:00|3732.1|3720.1|3719.1|3707.1|3733.1|3721.1|3709.6|3697.6|37
1658741400000|2022-07-25 09:30:00|3718.6|3706.6|3714.6|3702.6|3737.6|3725.6|3714.1|3702.1|21
1658741700000|2022-07-25 09:35:00|3714.5|3702.5|3730.5|3718.5|3730.5|3718.5|3709|3697|34
1658742000000|2022-07-25 09:40:00|3728.1|3716.1|3722.1|3710.1|3728.6|3716.6|3713.1|3701.1|46
1658742300000|2022-07-25 09:45:00|3721.6|3709.6|3712|3700|3724.1|3712.1|3708.5|3696.5|95
1658742600000|2022-07-25 09:50:00|3712.5|3700.5|3671.5|3659.5|3716|3704|3667|3655|116
1658742900000|2022-07-25 09:55:00|3671|3659|3650.5|3638.5|3688|3676|3646|3634|251
1658802600000|2022-07-26 02:30:00|3809.9|3797.9|3827.5|3815.5|3841.6|3829.6|3802|3790|504
1658802900000|2022-07-26 02:35:00|3828.6|3816.6|3854.6|3842.6|3874.6|3862.6|3828.6|3816.6|333
1658803200000|2022-07-26 02:40:00|3855|3843|3888|3876|3889|3877|3854.6|3842.6|204
1658803500000|2022-07-26 02:45:00|3887.5|3875.5|3892.4|3880.4|3909.5|3897.5|3882.5|3870.5|171
1658803800000|2022-07-26 02:50:00|3892.9|3880.9|3864.4|3852.4|3901.9|3889.9|3854.4|3842.4|97
1658804100000|2022-07-26 02:55:00|3864.5|3852.5|3867.5|3855.5|3876.5|3864.5|3837.1|3825.1|135
1658804400000|2022-07-26 03:00:00|3870|3858|3872|3860|3885|3873|3867.8|3855.8|52
1658804700000|2022-07-26 03:05:00|3871.1|3859.1|3849.5|3837.5|3875|3863|3845.5|3833.5|103
1658805000000|2022-07-26 03:10:00|3850|3838|3846.5|3834.5|3854|3842|3837|3825|53
1658805300000|2022-07-26 03:15:00|3847|3835|3837.5|3825.5|3863.5|3851.5|3837|3825|63
1658805600000|2022-07-26 03:20:00|3838|3826|3843|3831|3851.5|3839.5|3836.5|3824.5|37
1658805900000|2022-07-26 03:25:00|3843.5|3831.5|3857.5|3845.5|3858.5|3846.5|3843.5|3831.5|45
1658806200000|2022-07-26 03:30:00|3858.4|3846.4|3857.9|3845.9|3858.4|3846.4|3845.5|3833.5|26
1658806500000|2022-07-26 03:35:00|3858|3846|3854.5|3842.5|3858|3846|3846.5|3834.5|6
1658806800000|2022-07-26 03:40:00|3854|3842|3842.9|3830.9|3854|3842|3840.5|3828.5|27
1658807100000|2022-07-26 03:45:00|3843.4|3831.4|3841.4|3829.4|3847.9|3835.9|3836.5|3824.5|4
1658807400000|2022-07-26 03:50:00|3842.4|3830.4|3853.4|3841.4|3855.5|3843.5|3841.4|3829.4|37
1658807700000|2022-07-26 03:55:00|3852.4|3840.4|3852.4|3840.4|3858|3846|3843.9|3829.5|106
1658808000000|2022-07-26 04:00:00|3852.5|3840.5|3853.4|3841.4|3862.4|3850.4|3847.4|3835.4|77
1658808300000|2022-07-26 04:05:00|3853.9|3841.9|3853.9|3841.9|3861.4|3849.4|3851.4|3839.4|13
1658808600000|2022-07-26 04:10:00|3852.4|3840.4|3856.9|3844.9|3860.8|3848.8|3850.9|3838.9|32
1658808900000|2022-07-26 04:15:00|3857.4|3845.4|3851.4|3839.4|3861.4|3849.4|3850.9|3838.9|32
1658809200000|2022-07-26 04:20:00|3851.9|3839.9|3849.9|3837.9|3852.3|3840.3|3840.3|3828.3|37
1658809500000|2022-07-26 04:25:00|3848.4|3836.4|3842.4|3830.4|3851.9|3839.9|3838.9|3826.9|51
1658817000000|2022-07-26 06:30:00|3841|3829|3838.9|3826.9|3847|3835|3821|3809|99
1658817300000|2022-07-26 06:35:00|3839.4|3827.4|3826.4|3814.4|3839.4|3827.4|3824.4|3812.4|17
1658817600000|2022-07-26 06:40:00|3824.9|3812.9|3829.9|3817.9|3830.9|3818.9|3817.5|3805.5|30
1658817900000|2022-07-26 06:45:00|3830.4|3818.4|3826.4|3814.4|3830.9|3818.9|3817.9|3805.9|18
1658818200000|2022-07-26 06:50:00|3826.9|3814.9|3820|3808|3833.4|3821.4|3820|3808|18
1658818500000|2022-07-26 06:55:00|3819.5|3807.5|3808.5|3796.5|3828.5|3816.5|3808.5|3796.5|49
1658818800000|2022-07-26 07:00:00|3807.5|3795.5|3800.5|3788.5|3807.5|3795.5|3794|3782|67
1658819100000|2022-07-26 07:05:00|3800|3788|3799|3787|3803|3791|3795.5|3783.5|13
1658819400000|2022-07-26 07:10:00|3798.1|3786.1|3790|3778|3799|3787|3784.5|3772.5|16
1658819700000|2022-07-26 07:15:00|3789.6|3777.6|3790.5|3778.5|3796|3784|3783.9|3771.9|22
1658820000000|2022-07-26 07:20:00|3790|3778|3790|3778|3796|3784|3788|3776|7
1658820300000|2022-07-26 07:25:00|3790.5|3778.5|3814|3802|3820.3|3806.9|3786|3774|52
1658820600000|2022-07-26 07:30:00|3813|3801|3803.5|3791.5|3815|3803|3794.9|3782.9|30
1658820900000|2022-07-26 07:35:00|3804|3792|3794|3782|3807.5|3795.5|3791|3779|14
1658821200000|2022-07-26 07:40:00|3793|3781|3790|3778|3795.5|3783.5|3786.5|3774.5|11
1658821500000|2022-07-26 07:45:00|3789.5|3777.5|3796|3784|3800|3788|3789.5|3777.5|8
1658821800000|2022-07-26 07:50:00|3796.5|3784.5|3790.5|3778.5|3796.5|3784.5|3786.2|3774.2|21
1658822100000|2022-07-26 07:55:00|3790.1|3778.1|3801|3789|3813.5|3801.5|3790|3778|36
1658822400000|2022-07-26 08:00:00|3801.5|3789.5|3797.5|3785.5|3804.5|3792.5|3792.5|3780.5|8
1658822700000|2022-07-26 08:05:00|3797|3785|3799.5|3787.5|3803.5|3791.5|3793.5|3781.5|6
1658823000000|2022-07-26 08:10:00|3798.5|3786.5|3817.5|3805.5|3818.9|3806.9|3798.5|3786.5|26
1658823300000|2022-07-26 08:15:00|3818.4|3806.4|3803|3791|3821|3809|3798|3786|18
1658823600000|2022-07-26 08:20:00|3803.5|3791.5|3801.5|3789.5|3804.5|3792.5|3794|3782|15
1658823900000|2022-07-26 08:25:00|3802.5|3790.5|3791.5|3779.5|3803.5|3791.5|3790.6|3778.6|7
1658824200000|2022-07-26 08:30:00|3794|3782|3763|3751|3796|3784|3762|3750|53
1658824500000|2022-07-26 08:35:00|3762.5|3750.5|3758.5|3746.5|3765.9|3753.9|3752|3740|36
1658824800000|2022-07-26 08:40:00|3758|3746|3763.4|3751.4|3778.9|3766.9|3757|3745|35
1658825100000|2022-07-26 08:45:00|3762.4|3750.4|3767.4|3755.4|3769.4|3757.4|3761|3749|15
1658825400000|2022-07-26 08:50:00|3767.9|3755.9|3776.9|3764.9|3781.4|3769.4|3766.9|3754.9|12
1658825700000|2022-07-26 08:55:00|3777|3765|3787.4|3775.4|3794.4|3782.4|3775.5|3763.5|23
1658826000000|2022-07-26 09:00:00|3786.9|3774.9|3781.5|3769.5|3788.9|3776.9|3781.4|3769.4|114
1658826300000|2022-07-26 09:05:00|3780.9|3768.9|3784.4|3772.4|3785|3773|3773|3761|22
1658826600000|2022-07-26 09:10:00|3784.9|3772.9|3778.9|3766.9|3788.9|3776.9|3777.5|3765.5|10
1658826900000|2022-07-26 09:15:00|3779|3767|3772|3760|3785.9|3773.9|3767.5|3755.5|131
1658827200000|2022-07-26 09:20:00|3771.5|3759.5|3783.4|3771.4|3784.4|3772.4|3766.6|3754.6|47
1658827500000|2022-07-26 09:25:00|3783.9|3771.9|3801.4|3789.4|3802.9|3790.9|3780.9|3768.9|51
1658827800000|2022-07-26 09:30:00|3801.9|3789.9|3792.8|3780.8|3806.8|3794.8|3789.3|3777.3|66
1658828100000|2022-07-26 09:35:00|3793.3|3781.3|3797.8|3785.8|3799.8|3787.8|3792.8|3780.8|140
1658828400000|2022-07-26 09:40:00|3796.3|3784.3|3804.8|3792.8|3811.8|3799.8|3796.3|3784.3|18
1658828700000|2022-07-26 09:45:00|3805.3|3793.3|3809.8|3797.8|3810.8|3798.8|3805.3|3793.3|24
1658829000000|2022-07-26 09:50:00|3810.3|3798.3|3793.8|3781.8|3815.3|3803.3|3793.8|3781.8|75
1658829300000|2022-07-26 09:55:00|3797.3|3785.3|3797.8|3785.8|3813.3|3801.3|3794.4|3782.4|90
1658889000000|2022-07-27 02:30:00|3682.6|3670.6|3722.9|3710.9|3723.4|3711.4|3674.5|3662.5|433
1658889300000|2022-07-27 02:35:00|3723.4|3711.4|3732.5|3720.5|3734.1|3722.1|3716.3|3704.3|71
1658889600000|2022-07-27 02:40:00|3732.6|3720.6|3708.1|3696.1|3732.6|3720.6|3701.6|3689.6|121
1658889900000|2022-07-27 02:45:00|3708|3696|3727.1|3715.1|3731.5|3719.5|3705.5|3693.5|37
1658890200000|2022-07-27 02:50:00|3726.1|3714.1|3730.2|3718.2|3731.1|3719.1|3710.6|3698.6|50
1658890500000|2022-07-27 02:55:00|3731.7|3719.7|3737.1|3725.1|3745.2|3733.2|3730.6|3718.6|29
1658890800000|2022-07-27 03:00:00|3737.6|3725.6|3731.6|3719.6|3739.1|3727.1|3726.7|3714.7|4
1658891100000|2022-07-27 03:05:00|3731.2|3719.2|3737.1|3725.1|3753.2|3741.2|3731.1|3719.1|8
1658891400000|2022-07-27 03:10:00|3737.6|3725.6|3735.1|3723.1|3741.6|3729.6|3726.6|3714.6|27
1658891700000|2022-07-27 03:15:00|3735.5|3723.5|3719|3707|3741.1|3729.1|3711|3699|66
1658892000000|2022-07-27 03:20:00|3719.5|3707.5|3712.1|3700.1|3719.5|3707.5|3706.5|3694.5|118
1658892300000|2022-07-27 03:25:00|3711.6|3699.6|3737|3725|3740.5|3728.5|3707|3695|19
1658892600000|2022-07-27 03:30:00|3737.4|3725.4|3734.6|3722.6|3738|3726|3726.5|3714.5|8
1658892900000|2022-07-27 03:35:00|3743.5|3731.5|3745.5|3733.5|3748.5|3736.5|3739.1|3727.1|26
1658893200000|2022-07-27 03:40:00|3746|3734|3740.5|3728.5|3760.5|3748.5|3737.5|3725.5|132
1658893500000|2022-07-27 03:45:00|3741.5|3729.5|3719.6|3707.6|3742|3730|3716.7|3704.7|14
1658893800000|2022-07-27 03:50:00|3720.1|3708.1|3718.2|3706.2|3723.2|3711.2|3713.8|3701.8|11
1658894100000|2022-07-27 03:55:00|3717.7|3705.7|3713.2|3701.2|3720.7|3708.7|3711.2|3699.2|2
1658894400000|2022-07-27 04:00:00|3713.7|3701.7|3719.7|3707.7|3722.7|3710.7|3710.7|3698.7|2
1658894700000|2022-07-27 04:05:00|3719.2|3707.2|3720.7|3708.7|3724.6|3712.6|3718.7|3706.7|0
1658895000000|2022-07-27 04:10:00|3719.8|3707.8|3719.1|3707.1|3722.7|3710.7|3718.8|3706.8|11
1658895300000|2022-07-27 04:15:00|3719.6|3707.6|3729.5|3717.5|3730.5|3718.5|3718.1|3706.1|45
1658895600000|2022-07-27 04:20:00|3730.5|3718.5|3727|3715|3735|3723|3725.9|3713.9|48
1658895900000|2022-07-27 04:25:00|3726.9|3714.9|3731.5|3719.5|3733.9|3721.9|3725.9|3713.9|20
1658903400000|2022-07-27 06:30:00|3735.4|3723.4|3746.3|3734.3|3749.3|3737.3|3725.8|3713.8|91
1658903700000|2022-07-27 06:35:00|3743.8|3731.8|3748.8|3736.8|3759.5|3747.3|3740.9|3728.9|16
1658904000000|2022-07-27 06:40:00|3749.3|3737.3|3760.7|3748.7|3764.2|3752.2|3744.8|3732.8|25
1658904300000|2022-07-27 06:45:00|3761.7|3749.7|3761.2|3749.2|3765.7|3753.7|3751.7|3739.7|5
1658904600000|2022-07-27 06:50:00|3762.7|3750.7|3786.2|3774.2|3792.9|3780.9|3759.7|3747.7|84
1658904900000|2022-07-27 06:55:00|3786.6|3774.6|3789.1|3777.1|3802.3|3786.3|3786.6|3774.6|97
1658905200000|2022-07-27 07:00:00|3789.2|3777.2|3790.7|3778.7|3793.1|3781.1|3774.6|3762.6|129
1658905500000|2022-07-27 07:05:00|3791.2|3779.2|3790.2|3778.2|3793.7|3781.7|3784.7|3772.7|0
1658905800000|2022-07-27 07:10:00|3790.1|3778.1|3789.7|3777.7|3790.7|3778.7|3784.2|3772.2|20
1658906100000|2022-07-27 07:15:00|3790.2|3778.2|3792.7|3780.7|3795.2|3783.2|3786.2|3774.2|0
1658906400000|2022-07-27 07:20:00|3793.2|3781.2|3793.2|3781.2|3795.2|3783.2|3790.7|3778.7|57
1658906700000|2022-07-27 07:25:00|3793.7|3781.7|3821.6|3809.6|3856.1|3844.1|3793.2|3781.2|98
1658907000000|2022-07-27 07:30:00|3822.6|3810.6|3831|3819|3834.6|3822.6|3809.2|3797.2|87
1658907300000|2022-07-27 07:35:00|3830.5|3818.5|3829|3817|3833.4|3821.4|3826.5|3814.5|4
1658907600000|2022-07-27 07:40:00|3828.5|3816.5|3825.5|3813.5|3828.9|3816.9|3818.1|3806.1|6
1658907900000|2022-07-27 07:45:00|3825.9|3813.9|3841.5|3829.5|3843.5|3831.5|3825.9|3813.9|3
1658908200000|2022-07-27 07:50:00|3841|3829|3837.5|3825.5|3841|3829|3834.6|3822.6|6
1658908500000|2022-07-27 07:55:00|3839|3827|3859.5|3847.5|3864|3852|3839|3827|35
1658908800000|2022-07-27 08:00:00|3860|3848|3862|3850|3874|3862|3857|3845|9
1658909100000|2022-07-27 08:05:00|3862.5|3850.5|3850|3838|3866.4|3854.4|3843.5|3831.5|55
1658909400000|2022-07-27 08:10:00|3850.4|3838.4|3848.4|3836.4|3854.8|3842.8|3846.9|3834.9|104
1658909700000|2022-07-27 08:15:00|3848.9|3836.9|3852.9|3840.9|3858.4|3846.4|3846.4|3834.4|17
1658910000000|2022-07-27 08:20:00|3853.4|3841.4|3847.9|3835.9|3856.4|3844.4|3847.9|3835.9|29
1658910300000|2022-07-27 08:25:00|3848.4|3836.4|3841|3829|3849.4|3837.4|3840.9|3828.9|31
1658910600000|2022-07-27 08:30:00|3840.9|3828.9|3845.9|3833.9|3846.9|3834.9|3840.3|3828.3|11
1658910900000|2022-07-27 08:35:00|3846|3834|3855.9|3843.9|3857.4|3845.4|3846|3834|12
1658911200000|2022-07-27 08:40:00|3856.4|3844.4|3851.4|3839.4|3858.9|3846.9|3849.4|3837.4|2
1658911500000|2022-07-27 08:45:00|3851.8|3839.8|3850.9|3838.9|3854.4|3842.4|3849.9|3837.9|2
1658911800000|2022-07-27 08:50:00|3851.9|3839.9|3862.8|3850.8|3863.8|3851.8|3850.9|3838.9|36
1658912100000|2022-07-27 08:55:00|3863.3|3851.3|3843.3|3831.3|3868.4|3856.4|3842.3|3830.3|75
1658912400000|2022-07-27 09:00:00|3843.8|3831.8|3827.7|3815.7|3844.8|3832.8|3823.2|3811.2|102
1658912700000|2022-07-27 09:05:00|3828.2|3816.2|3822.2|3810.2|3828.7|3816.7|3798.6|3778.6|110
1658913000000|2022-07-27 09:10:00|3820.2|3808.2|3827.2|3815.2|3829.7|3817.7|3818.7|3806.7|65
1658913300000|2022-07-27 09:15:00|3826.7|3814.7|3833.7|3821.7|3836.7|3824.7|3825.7|3813.7|26
1658913600000|2022-07-27 09:20:00|3834.6|3822.6|3831.8|3819.8|3835.2|3823.2|3830.2|3818.2|7
1658913900000|2022-07-27 09:25:00|3833.2|3821.2|3850.2|3838.2|3850.2|3838.2|3833.2|3821.2|50
1658914200000|2022-07-27 09:30:00|3850.1|3838.1|3857.2|3845.2|3857.7|3845.7|3844.2|3832.2|21
1658914500000|2022-07-27 09:35:00|3856.7|3844.7|3852.7|3840.7|3864.2|3852.2|3846.2|3834.1|136
1658914800000|2022-07-27 09:40:00|3852.2|3840.2|3870.3|3858.3|3871.2|3859.2|3845.6|3833.6|35
1658915100000|2022-07-27 09:45:00|3870.8|3858.8|3877.8|3865.8|3882.8|3870.8|3865.8|3853.8|27
1658915400000|2022-07-27 09:50:00|3878.3|3866.3|3864.5|3852.5|3879.3|3867.3|3855.9|3843.9|111
1658915700000|2022-07-27 09:55:00|3864|3852|3852.3|3840.3|3869.9|3857.9|3838.4|3826.4|82
1658975400000|2022-07-28 02:30:00|3956.2|3944.2|4016.6|4000.6|4027.3|4015|3953.9|3941.3|217
1658975700000|2022-07-28 02:35:00|4014.2|4002.2|4010.6|3998.6|4023.6|4011.6|4006.2|3994.2|116
1658976000000|2022-07-28 02:40:00|4010.7|3998.7|3976.2|3964.2|4010.7|3998.7|3974.3|3954.3|269
1658976300000|2022-07-28 02:45:00|3975.8|3963.8|3980.3|3968.3|3980.8|3968.8|3968.4|3950.9|74
1658976600000|2022-07-28 02:50:00|3980.8|3968.8|3990.3|3978.3|3992.7|3980.7|3969.3|3957.3|32
1658976900000|2022-07-28 02:55:00|3990.7|3978.7|4001.3|3989.3|4003.9|3991.9|3990.7|3978.7|37
1658977200000|2022-07-28 03:00:00|4001.8|3989.8|3994.3|3982.3|4003.8|3991.8|3990.8|3978.8|5
1658977500000|2022-07-28 03:05:00|3997.8|3985.8|4001.3|3989.3|4006|3994|3994.8|3982.8|63
1658977800000|2022-07-28 03:10:00|4000.9|3988.9|4009.3|3997.3|4013.4|4001.4|3999.3|3987.3|134
1658978100000|2022-07-28 03:15:00|4009.7|3997.7|4011.8|3999.8|4014.8|4002.8|3999.8|3987.8|54
1658978400000|2022-07-28 03:20:00|4011.4|3999.4|4015.3|4003.3|4019.8|4007.8|4007.3|3995.3|32
1658978700000|2022-07-28 03:25:00|4016.8|4004.8|4023.8|4011.8|4026.4|4014.4|4016.8|4004.8|33
1658979000000|2022-07-28 03:30:00|4024.3|4012.3|4020.4|4008.4|4024.3|4012.3|4008.8|3996.8|44
1658979300000|2022-07-28 03:35:00|4017.9|4005.9|4012.8|4000.8|4020.3|4008.3|4011.3|3999.3|11
1658979600000|2022-07-28 03:40:00|4012.3|4000.3|4009.8|3997.8|4013.2|4001.2|4005.3|3993.3|19
1658979900000|2022-07-28 03:45:00|4009.3|3997.3|4002.8|3990.8|4009.9|3997.9|4000.3|3988.3|34
1658980200000|2022-07-28 03:50:00|4003.2|3991.2|3997.4|3985.4|4004.2|3992.2|3997.4|3985.4|15
1658980500000|2022-07-28 03:55:00|3997.5|3985.5|3989.9|3977.9|3997.5|3985.5|3984.9|3972.9|33
1658980800000|2022-07-28 04:00:00|3988.4|3976.4|3991.9|3979.9|3996.3|3984.3|3988.4|3976.4|14
1658981100000|2022-07-28 04:05:00|3991.8|3979.8|3989.4|3977.4|3991.8|3979.8|3980.5|3968.5|85
1658981400000|2022-07-28 04:10:00|3988.9|3976.9|3990.3|3978.3|3996.4|3984.4|3988.4|3976.4|5
1658981700000|2022-07-28 04:15:00|3989.3|3977.3|3988.4|3976.4|3991.8|3979.8|3983.8|3971.8|3
1658982000000|2022-07-28 04:20:00|3989.8|3977.8|3997.8|3985.8|3999.8|3987.8|3989.8|3977.8|7
1658982300000|2022-07-28 04:25:00|3997.3|3985.3|3990.3|3978.3|3998.8|3986.8|3987.9|3975.3|20
1658989800000|2022-07-28 06:30:00|4004.7|3992.7|3984.5|3972.5|4013.7|4001.7|3981.4|3969.4|44
1658990100000|2022-07-28 06:35:00|3984.4|3972.4|3994.1|3982.1|4001.5|3989.5|3984.4|3972.4|63
1658990400000|2022-07-28 06:40:00|3994.6|3982.6|4011.9|3999.9|4013.3|4001.3|3993.3|3981.3|54
1658990700000|2022-07-28 06:45:00|4011.4|3999.4|4021.9|4009.9|4027.8|4015.8|4009|3997|121
1658991000000|2022-07-28 06:50:00|4021.4|4009.4|4034.2|4022.2|4041.1|4029.1|4020.9|4008.9|180
1658991300000|2022-07-28 06:55:00|4034.6|4022.6|4022.8|4010.8|4036.9|4024.9|4022.3|4010.3|90
1658991600000|2022-07-28 07:00:00|4021.8|4009.8|4025.4|4013.4|4030.8|4018.8|4017.8|4005.8|55
1658991900000|2022-07-28 07:05:00|4024.9|4012.9|4018.4|4006.4|4025.8|4013.8|4016.3|4004.3|16
1658992200000|2022-07-28 07:10:00|4017.4|4005.4|4016.3|4004.3|4017.9|4005.9|4009.8|3997.8|11
1658992500000|2022-07-28 07:15:00|4019.3|4007.3|4014.8|4002.8|4022.3|4010.3|4013.8|4001.8|5
1658992800000|2022-07-28 07:20:00|4015.3|4003.3|4012.8|4000.8|4018.7|4006.7|4010.4|3998.4|12
1658993100000|2022-07-28 07:25:00|4012.4|4000.4|4005.9|3993.9|4012.4|4000.4|4001.3|3989.3|44
1658993400000|2022-07-28 07:30:00|4005.4|3993.4|4010.4|3998.4|4014.9|4002.9|4002.9|3990.9|2
1658993700000|2022-07-28 07:35:00|4011.3|3999.3|3996.4|3984.4|4011.3|3999.3|3993.4|3981.4|13
1658994000000|2022-07-28 07:40:00|3995.9|3983.9|3993.8|3981.8|4001.4|3989.4|3990.3|3978.3|26
1658994300000|2022-07-28 07:45:00|3993.9|3981.9|3992.4|3980.4|4000.4|3988.4|3984.4|3972.4|28
1658994600000|2022-07-28 07:50:00|3992.8|3980.8|3990.4|3978.4|3993.4|3981.4|3988.9|3976.9|2
1658994900000|2022-07-28 07:55:00|3990.9|3978.9|3984.4|3972.4|3999.4|3987.4|3984.3|3972.3|4
1658995200000|2022-07-28 08:00:00|3983.9|3971.9|3985.9|3973.9|3989.4|3977.4|3983.3|3971.3|10
1658995500000|2022-07-28 08:05:00|3985.4|3973.4|3989.4|3977.4|3990.9|3978.9|3984.9|3972.9|0
1658995800000|2022-07-28 08:10:00|3988.9|3976.9|3988.8|3976.8|3997.7|3985.7|3987.8|3975.8|25
1658996100000|2022-07-28 08:15:00|3988.3|3976.3|4000.9|3988.9|4004.5|3992.5|3988.3|3976.3|23
1658996400000|2022-07-28 08:20:00|4001|3989|3999.6|3987.6|4004|3992|3997.5|3985.5|42
1658996700000|2022-07-28 08:25:00|4000|3988|3996.6|3984.6|4000.6|3988.6|3993|3981|16
1658997000000|2022-07-28 08:30:00|3995.1|3983.1|3999.7|3987.7|4001|3989|3993.6|3981.6|84
1658997300000|2022-07-28 08:35:00|4000.1|3988.1|3996.6|3984.6|4001.9|3989.9|3986.2|3974.2|30
1658997600000|2022-07-28 08:40:00|3997.5|3985.5|3991.1|3979.1|3997.6|3985.6|3987.6|3975.6|5
1658997900000|2022-07-28 08:45:00|3990.6|3978.6|3997.6|3985.6|3997.6|3985.6|3988.1|3976.1|24
1658998200000|2022-07-28 08:50:00|3997.5|3985.5|3999.5|3987.5|4000|3988|3992.6|3980.6|46
1658998500000|2022-07-28 08:55:00|3999.6|3987.6|3993.2|3981.2|4003|3991|3986.1|3974.1|107
1658998800000|2022-07-28 09:00:00|3993.6|3981.6|3996.2|3984.2|3999.2|3987.2|3987.2|3975.2|50
1658999100000|2022-07-28 09:05:00|3997.2|3985.2|3996|3984|3998.7|3986.7|3987.7|3975.7|18
1658999400000|2022-07-28 09:10:00|3996.1|3984.1|3996.6|3984.6|3999.1|3987.1|3995.6|3983.6|13
1658999700000|2022-07-28 09:15:00|3996.5|3984.5|3992.6|3980.6|3998.5|3986.5|3988.8|3976.8|21
1659000000000|2022-07-28 09:20:00|3993.6|3981.6|3992.2|3980.2|3996.6|3984.6|3987.2|3975.2|21
1659000300000|2022-07-28 09:25:00|3993.5|3981.5|3982.2|3970.2|3994.2|3982.2|3982.2|3970.2|64
1659000600000|2022-07-28 09:30:00|3979.7|3967.7|3962.2|3950.2|3984.6|3972.6|3958.2|3946.2|148
1659000900000|2022-07-28 09:35:00|3962.3|3950.3|3959.7|3947.7|3972.9|3960.9|3951.7|3939.7|106
1659001200000|2022-07-28 09:40:00|3959.2|3947.2|3958.4|3946.4|3969.9|3957.9|3955.4|3943.4|30
1659001500000|2022-07-28 09:45:00|3958.9|3946.9|3952.5|3940.5|3965.4|3953.4|3948|3936|25
1659001800000|2022-07-28 09:50:00|3952.1|3940.1|3956|3944|3963.5|3951.5|3951.1|3939.1|13
1659002100000|2022-07-28 09:55:00|3956.5|3944.5|3969.1|3957.1|3970.9|3958.9|3955.6|3943.6|71
1658975400000|2022-07-28 02:30:00|3956.2|3944.2|4016.6|4000.6|4027.3|4015|3953.9|3941.3|217
1658975700000|2022-07-28 02:35:00|4014.2|4002.2|4010.6|3998.6|4023.6|4011.6|4006.2|3994.2|116
1658976000000|2022-07-28 02:40:00|4010.7|3998.7|3976.2|3964.2|4010.7|3998.7|3974.3|3954.3|269
1658976300000|2022-07-28 02:45:00|3975.8|3963.8|3980.3|3968.3|3980.8|3968.8|3968.4|3950.9|74
1658976600000|2022-07-28 02:50:00|3980.8|3968.8|3990.3|3978.3|3992.7|3980.7|3969.3|3957.3|32
1658976900000|2022-07-28 02:55:00|3990.7|3978.7|4001.3|3989.3|4003.9|3991.9|3990.7|3978.7|37
1658977200000|2022-07-28 03:00:00|4001.8|3989.8|3994.3|3982.3|4003.8|3991.8|3990.8|3978.8|5
1658977500000|2022-07-28 03:05:00|3997.8|3985.8|4001.3|3989.3|4006|3994|3994.8|3982.8|63
1658977800000|2022-07-28 03:10:00|4000.9|3988.9|4009.3|3997.3|4013.4|4001.4|3999.3|3987.3|134
1658978100000|2022-07-28 03:15:00|4009.7|3997.7|4011.8|3999.8|4014.8|4002.8|3999.8|3987.8|54
1658978400000|2022-07-28 03:20:00|4011.4|3999.4|4015.3|4003.3|4019.8|4007.8|4007.3|3995.3|32
1658978700000|2022-07-28 03:25:00|4016.8|4004.8|4023.8|4011.8|4026.4|4014.4|4016.8|4004.8|33
1658979000000|2022-07-28 03:30:00|4024.3|4012.3|4020.4|4008.4|4024.3|4012.3|4008.8|3996.8|44
1658979300000|2022-07-28 03:35:00|4017.9|4005.9|4012.8|4000.8|4020.3|4008.3|4011.3|3999.3|11
1658979600000|2022-07-28 03:40:00|4012.3|4000.3|4009.8|3997.8|4013.2|4001.2|4005.3|3993.3|19
1658979900000|2022-07-28 03:45:00|4009.3|3997.3|4002.8|3990.8|4009.9|3997.9|4000.3|3988.3|34
1658980200000|2022-07-28 03:50:00|4003.2|3991.2|3997.4|3985.4|4004.2|3992.2|3997.4|3985.4|15
1658980500000|2022-07-28 03:55:00|3997.5|3985.5|3989.9|3977.9|3997.5|3985.5|3984.9|3972.9|33
1658980800000|2022-07-28 04:00:00|3988.4|3976.4|3991.9|3979.9|3996.3|3984.3|3988.4|3976.4|14
1658981100000|2022-07-28 04:05:00|3991.8|3979.8|3989.4|3977.4|3991.8|3979.8|3980.5|3968.5|85
1658981400000|2022-07-28 04:10:00|3988.9|3976.9|3990.3|3978.3|3996.4|3984.4|3988.4|3976.4|5
1658981700000|2022-07-28 04:15:00|3989.3|3977.3|3988.4|3976.4|3991.8|3979.8|3983.8|3971.8|3
1658982000000|2022-07-28 04:20:00|3989.8|3977.8|3997.8|3985.8|3999.8|3987.8|3989.8|3977.8|7
1658982300000|2022-07-28 04:25:00|3997.3|3985.3|3990.3|3978.3|3998.8|3986.8|3987.9|3975.3|20
1658989800000|2022-07-28 06:30:00|4004.7|3992.7|3984.5|3972.5|4013.7|4001.7|3981.4|3969.4|44
1658990100000|2022-07-28 06:35:00|3984.4|3972.4|3994.1|3982.1|4001.5|3989.5|3984.4|3972.4|63
1658990400000|2022-07-28 06:40:00|3994.6|3982.6|4011.9|3999.9|4013.3|4001.3|3993.3|3981.3|54
1658990700000|2022-07-28 06:45:00|4011.4|3999.4|4021.9|4009.9|4027.8|4015.8|4009|3997|121
1658991000000|2022-07-28 06:50:00|4021.4|4009.4|4034.2|4022.2|4041.1|4029.1|4020.9|4008.9|180
1658991300000|2022-07-28 06:55:00|4034.6|4022.6|4022.8|4010.8|4036.9|4024.9|4022.3|4010.3|90
1658991600000|2022-07-28 07:00:00|4021.8|4009.8|4025.4|4013.4|4030.8|4018.8|4017.8|4005.8|55
1658991900000|2022-07-28 07:05:00|4024.9|4012.9|4018.4|4006.4|4025.8|4013.8|4016.3|4004.3|16
1658992200000|2022-07-28 07:10:00|4017.4|4005.4|4016.3|4004.3|4017.9|4005.9|4009.8|3997.8|11
1658992500000|2022-07-28 07:15:00|4019.3|4007.3|4014.8|4002.8|4022.3|4010.3|4013.8|4001.8|5
1658992800000|2022-07-28 07:20:00|4015.3|4003.3|4012.8|4000.8|4018.7|4006.7|4010.4|3998.4|12
1658993100000|2022-07-28 07:25:00|4012.4|4000.4|4005.9|3993.9|4012.4|4000.4|4001.3|3989.3|44
1658993400000|2022-07-28 07:30:00|4005.4|3993.4|4010.4|3998.4|4014.9|4002.9|4002.9|3990.9|2
1658993700000|2022-07-28 07:35:00|4011.3|3999.3|3996.4|3984.4|4011.3|3999.3|3993.4|3981.4|13
1658994000000|2022-07-28 07:40:00|3995.9|3983.9|3993.8|3981.8|4001.4|3989.4|3990.3|3978.3|26
1658994300000|2022-07-28 07:45:00|3993.9|3981.9|3992.4|3980.4|4000.4|3988.4|3984.4|3972.4|28
1658994600000|2022-07-28 07:50:00|3992.8|3980.8|3990.4|3978.4|3993.4|3981.4|3988.9|3976.9|2
1658994900000|2022-07-28 07:55:00|3990.9|3978.9|3984.4|3972.4|3999.4|3987.4|3984.3|3972.3|4
1658995200000|2022-07-28 08:00:00|3983.9|3971.9|3985.9|3973.9|3989.4|3977.4|3983.3|3971.3|10
1658995500000|2022-07-28 08:05:00|3985.4|3973.4|3989.4|3977.4|3990.9|3978.9|3984.9|3972.9|0
1658995800000|2022-07-28 08:10:00|3988.9|3976.9|3988.8|3976.8|3997.7|3985.7|3987.8|3975.8|25
1658996100000|2022-07-28 08:15:00|3988.3|3976.3|4000.9|3988.9|4004.5|3992.5|3988.3|3976.3|23
1658996400000|2022-07-28 08:20:00|4001|3989|3999.6|3987.6|4004|3992|3997.5|3985.5|42
1658996700000|2022-07-28 08:25:00|4000|3988|3996.6|3984.6|4000.6|3988.6|3993|3981|16
1658997000000|2022-07-28 08:30:00|3995.1|3983.1|3999.7|3987.7|4001|3989|3993.6|3981.6|84
1658997300000|2022-07-28 08:35:00|4000.1|3988.1|3996.6|3984.6|4001.9|3989.9|3986.2|3974.2|30
1658997600000|2022-07-28 08:40:00|3997.5|3985.5|3991.1|3979.1|3997.6|3985.6|3987.6|3975.6|5
1658997900000|2022-07-28 08:45:00|3990.6|3978.6|3997.6|3985.6|3997.6|3985.6|3988.1|3976.1|24
1658998200000|2022-07-28 08:50:00|3997.5|3985.5|3999.5|3987.5|4000|3988|3992.6|3980.6|46
1658998500000|2022-07-28 08:55:00|3999.6|3987.6|3993.2|3981.2|4003|3991|3986.1|3974.1|107
1658998800000|2022-07-28 09:00:00|3993.6|3981.6|3996.2|3984.2|3999.2|3987.2|3987.2|3975.2|50
1658999100000|2022-07-28 09:05:00|3997.2|3985.2|3996|3984|3998.7|3986.7|3987.7|3975.7|18
1658999400000|2022-07-28 09:10:00|3996.1|3984.1|3996.6|3984.6|3999.1|3987.1|3995.6|3983.6|13
1658999700000|2022-07-28 09:15:00|3996.5|3984.5|3992.6|3980.6|3998.5|3986.5|3988.8|3976.8|21
1659000000000|2022-07-28 09:20:00|3993.6|3981.6|3992.2|3980.2|3996.6|3984.6|3987.2|3975.2|21
1659000300000|2022-07-28 09:25:00|3993.5|3981.5|3982.2|3970.2|3994.2|3982.2|3982.2|3970.2|64
1659000600000|2022-07-28 09:30:00|3979.7|3967.7|3962.2|3950.2|3984.6|3972.6|3958.2|3946.2|148
1659000900000|2022-07-28 09:35:00|3962.3|3950.3|3959.7|3947.7|3972.9|3960.9|3951.7|3939.7|106
1659001200000|2022-07-28 09:40:00|3959.2|3947.2|3958.4|3946.4|3969.9|3957.9|3955.4|3943.4|30
1659001500000|2022-07-28 09:45:00|3958.9|3946.9|3952.5|3940.5|3965.4|3953.4|3948|3936|25
1659001800000|2022-07-28 09:50:00|3952.1|3940.1|3956|3944|3963.5|3951.5|3951.1|3939.1|13
1659002100000|2022-07-28 09:55:00|3956.5|3944.5|3969.1|3957.1|3970.9|3958.9|3955.6|3943.6|71
1659061800000|2022-07-29 02:30:00|4117.3|4105.3|4102.5|4090.5|4137.7|4123.9|4084.9|4072.9|245
1659062100000|2022-07-29 02:35:00|4100.5|4088.5|4108.5|4096.5|4119.8|4107.8|4092.3|4080.3|180
1659062400000|2022-07-29 02:40:00|4108.6|4096.6|4102.1|4090.1|4114.5|4102.5|4095.5|4083.5|96
1659062700000|2022-07-29 02:45:00|4101.6|4089.6|4070.8|4058.8|4102.6|4090.6|4066.8|4054.8|99
1659063000000|2022-07-29 02:50:00|4070.7|4058.7|4075.2|4063.2|4094.1|4082.1|4067.8|4055.8|66
1659063300000|2022-07-29 02:55:00|4072.7|4060.7|4100.4|4088.4|4104.3|4092.3|4072.7|4060.7|3
1659063600000|2022-07-29 03:00:00|4099.5|4087.5|4122.2|4110.2|4126.3|4114.3|4099.5|4087.5|50
1659063900000|2022-07-29 03:05:00|4121.3|4109.3|4115.4|4103.4|4123.6|4111.6|4105.3|4093.3|26
1659064200000|2022-07-29 03:10:00|4114.9|4102.9|4112.8|4100.8|4121.2|4109.2|4105.3|4093.3|1
1659064500000|2022-07-29 03:15:00|4112.4|4100.4|4114.4|4102.4|4126.4|4114.4|4109.4|4097.4|3
1659064800000|2022-07-29 03:20:00|4113.9|4101.9|4109.3|4097.3|4117.9|4105.9|4101.8|4089.8|7
1659065100000|2022-07-29 03:25:00|4108.8|4096.8|4113.7|4101.7|4117.2|4105.2|4103.8|4091.8|6
1659065400000|2022-07-29 03:30:00|4116.7|4104.7|4132.3|4120.3|4132.3|4120.3|4116.4|4104.4|55
1659065700000|2022-07-29 03:35:00|4132.4|4120.4|4127.7|4115.7|4139.9|4127.9|4126.6|4114.6|93
1659066000000|2022-07-29 03:40:00|4128.2|4116.2|4122.9|4110.9|4128.7|4116.7|4118.4|4106.4|6
1659066300000|2022-07-29 03:45:00|4123.2|4111.2|4127.6|4115.6|4127.6|4115.6|4121.5|4109.5|10
1659066600000|2022-07-29 03:50:00|4127.7|4115.7|4131|4119|4131.1|4119.1|4124.6|4112.6|6
1659066900000|2022-07-29 03:55:00|4131.6|4119.6|4135.1|4123.1|4135.1|4123.1|4127.6|4115.6|8
1659067200000|2022-07-29 04:00:00|4135|4123|4124.7|4112.7|4136.9|4124.9|4122.6|4110.6|42
1659067500000|2022-07-29 04:05:00|4124.6|4112.6|4128.6|4116.6|4132.1|4120.1|4124.2|4112.2|5
1659067800000|2022-07-29 04:10:00|4128.1|4116.1|4132.1|4120.1|4133.6|4121.6|4128.1|4116.1|1
1659068100000|2022-07-29 04:15:00|4131.6|4119.6|4136.1|4124.1|4137.6|4125.6|4130.6|4118.6|2
1659068400000|2022-07-29 04:20:00|4136.6|4124.6|4164.5|4152.5|4165.5|4153.5|4134.5|4122.5|49
1659068700000|2022-07-29 04:25:00|4164.6|4152.6|4154.4|4142.4|4165|4153|4150|4138|81
1659076200000|2022-07-29 06:30:00|4156.3|4144.3|4167.9|4155.9|4171.9|4159.9|4149.7|4137.7|113
1659076500000|2022-07-29 06:35:00|4168.4|4156.4|4162.5|4150.5|4169.9|4157.9|4146.8|4126.8|39
1659076800000|2022-07-29 06:40:00|4162.1|4150.1|4165.8|4153.8|4165.8|4153.8|4158|4146|17
1659077100000|2022-07-29 06:45:00|4165.9|4153.9|4176.6|4164.6|4180.9|4168.9|4165.3|4153.3|25
1659077400000|2022-07-29 06:50:00|4175.1|4163.1|4180.5|4168.5|4183.7|4171.7|4171.5|4159.5|4
1659077700000|2022-07-29 06:55:00|4181|4169|4186.1|4174.1|4190.5|4178.5|4177.1|4165.1|39
1659078000000|2022-07-29 07:00:00|4186|4174|4200.6|4188.6|4203.7|4191.7|4186|4174|37
1659078300000|2022-07-29 07:05:00|4200.1|4188.1|4220.5|4208.5|4220.5|4208.5|4199.2|4187.2|54
1659078600000|2022-07-29 07:10:00|4220|4208|4220.4|4208.4|4223.3|4211.3|4211.5|4199|17
1659078900000|2022-07-29 07:15:00|4220.9|4208.9|4225.9|4213.9|4228.3|4216.3|4219|4207|7
1659079200000|2022-07-29 07:20:00|4225.8|4213.8|4220.9|4208.9|4229.6|4217.6|4219.2|4207.2|27
1659079500000|2022-07-29 07:25:00|4221.5|4209.5|4228.3|4216.3|4229.3|4217.3|4220.6|4208.6|79
1659079800000|2022-07-29 07:30:00|4227.8|4215.8|4211|4199|4229.3|4217.3|4206.9|4194.9|20
1659080100000|2022-07-29 07:35:00|4211.5|4199.5|4212.3|4200.3|4222.3|4210.3|4209.3|4197.3|29
1659080400000|2022-07-29 07:40:00|4213.2|4201.2|4208|4196|4213.3|4201.3|4200|4188|16
1659080700000|2022-07-29 07:45:00|4208.5|4196.5|4207|4195|4221.3|4209.3|4207|4195|13
1659081000000|2022-07-29 07:50:00|4207.4|4195.4|4204.7|4192.7|4208.4|4196.4|4196.5|4184.5|49
1659081300000|2022-07-29 07:55:00|4205.1|4193.1|4216.7|4204.7|4217.2|4205.2|4203.7|4191.7|4
1659081600000|2022-07-29 08:00:00|4216.8|4204.8|4280.3|4268.3|4282.6|4270.6|4216.8|4204.8|42
1659081900000|2022-07-29 08:05:00|4281.6|4269.6|4244.5|4232.5|4302.2|4290.2|4237.8|4225.8|106
1659082200000|2022-07-29 08:10:00|4244.9|4232.9|4278|4266|4288.1|4276.1|4243.8|4231.8|7
1659082500000|2022-07-29 08:15:00|4276.8|4264.8|4276.3|4264.3|4290.2|4278.2|4275|4263|27
1659082800000|2022-07-29 08:20:00|4275|4263|4294.8|4282.8|4297.3|4285.3|4262.5|4249.1|88
1659083100000|2022-07-29 08:25:00|4294.9|4282.9|4290.3|4278.3|4297.2|4285.2|4289.7|4277.7|264
1659083400000|2022-07-29 08:30:00|4289.8|4277.8|4309.2|4297.2|4311.3|4299.3|4289.3|4277.3|63
1659083700000|2022-07-29 08:35:00|4309.7|4297.7|4302.4|4290.4|4311.2|4299.2|4289.9|4277.9|11
1659084000000|2022-07-29 08:40:00|4302.8|4290.8|4279.9|4267.9|4305.1|4293.1|4271.2|4259.2|8
1659084300000|2022-07-29 08:45:00|4280.9|4268.9|4294.4|4282.4|4296.4|4284.4|4272.9|4260.9|9
1659084600000|2022-07-29 08:50:00|4293.9|4281.9|4295.9|4283.9|4303.4|4291.4|4292.9|4280.9|3
1659084900000|2022-07-29 08:55:00|4296.4|4284.4|4306.6|4294.6|4306.6|4294.6|4295.4|4283.4|40
1659085200000|2022-07-29 09:00:00|4306.5|4294.5|4304.1|4292.1|4309.6|4297.6|4303.2|4291.2|80
1659085500000|2022-07-29 09:05:00|4303.6|4291.6|4292.7|4280.7|4304.2|4292.2|4281.9|4269.9|51
1659085800000|2022-07-29 09:10:00|4289.7|4277.7|4290.5|4278.5|4294.7|4282.7|4287.3|4275.3|31
1659086100000|2022-07-29 09:15:00|4290.4|4278.4|4272.3|4260.3|4290.4|4278.4|4271|4259|77
1659086400000|2022-07-29 09:20:00|4272.7|4260.7|4297.1|4285.1|4300.6|4288.6|4272.3|4260.3|55
1659086700000|2022-07-29 09:25:00|4296.6|4284.6|4293.3|4281.3|4301.1|4289.1|4290.6|4278.6|141
1659087000000|2022-07-29 09:30:00|4293.4|4281.4|4313.6|4301.6|4314|4302|4290.9|4278.9|56
1659087300000|2022-07-29 09:35:00|4313.5|4301.5|4311.1|4299.1|4313.5|4301.5|4299.8|4287.8|79
1659087600000|2022-07-29 09:40:00|4313.6|4301.6|4311.9|4299.9|4317.3|4305.3|4311.5|4299.5|104
1659087900000|2022-07-29 09:45:00|4311.6|4299.6|4311.2|4299.2|4312.1|4300.1|4310.1|4298.1|42
1659088200000|2022-07-29 09:50:00|4311.6|4299.6|4312.6|4300.6|4313.1|4301.1|4309.6|4297.6|149
1659088500000|2022-07-29 09:55:00|4313.9|4301.9|4325.1|4309.1|4325.1|4311.9|4303.9|4291.9|289
1659321000000|2022-08-01 02:30:00|4205.4|4189.4|4190.2|4178.2|4209.6|4195.9|4123.2|4111.2|118
1659321300000|2022-08-01 02:35:00|4189.7|4177.7|4189.1|4177.1|4198|4186|4182.5|4170.5|61
1659321600000|2022-08-01 02:40:00|4188.7|4176.7|4186.9|4174.9|4194.7|4182.7|4173|4161|46
1659321900000|2022-08-01 02:45:00|4186.5|4174.5|4202.8|4190.8|4206.6|4194.6|4182.6|4170.6|48
1659322200000|2022-08-01 02:50:00|4201.6|4189.6|4183.3|4171.3|4202.1|4190.1|4182.3|4170.3|50
1659322500000|2022-08-01 02:55:00|4183.5|4171.5|4182.5|4170.5|4194.5|4182.5|4182.5|4170.5|58
1659322800000|2022-08-01 03:00:00|4182.9|4170.9|4161|4149|4185.5|4173.5|4150|4138|143
1659323100000|2022-08-01 03:05:00|4160.1|4148.1|4125|4113|4162.1|4150.1|4125|4113|97
1659323400000|2022-08-01 03:10:00|4124.5|4112.5|4121.6|4109.6|4138.6|4126.2|4110.1|4098.1|49
1659323700000|2022-08-01 03:15:00|4118.4|4106.4|4100.8|4088.8|4129.1|4117.1|4087|4075|216
1659324000000|2022-08-01 03:20:00|4100.3|4088.3|4129.2|4117.2|4135.1|4123.1|4087.9|4075.9|44
1659324300000|2022-08-01 03:25:00|4129.1|4117.1|4150.4|4138.4|4154.8|4142.8|4126.5|4114.5|26
1659324600000|2022-08-01 03:30:00|4153.1|4141.1|4122|4110|4153.1|4141.1|4122|4110|31
1659324900000|2022-08-01 03:35:00|4120.4|4108.4|4104.6|4092.6|4126.3|4114.3|4095.3|4083.3|81
1659325200000|2022-08-01 03:40:00|4104.1|4092.1|4088.1|4076.1|4107.9|4095.9|4084.9|4072.9|179
1659325500000|2022-08-01 03:45:00|4087.7|4075.7|4101|4089|4106.8|4094.5|4085|4073|35
1659325800000|2022-08-01 03:50:00|4100.5|4088.5|4103.4|4091.4|4108|4096|4092|4080|1
1659326100000|2022-08-01 03:55:00|4103|4091|4115|4103|4117.3|4105.3|4099|4087|3
1659326400000|2022-08-01 04:00:00|4116|4104|4117.3|4105.3|4134.6|4122.6|4116|4104|46
1659326700000|2022-08-01 04:05:00|4116.8|4104.8|4106.5|4094.5|4119.8|4107.8|4098|4086|97
1659327000000|2022-08-01 04:10:00|4106.6|4094.6|4100.6|4088.6|4107.3|4095.3|4097.1|4085.1|25
1659327300000|2022-08-01 04:15:00|4096.7|4084.7|4105.6|4089.6|4105.6|4089.6|4086.6|4074.6|59
1659327600000|2022-08-01 04:20:00|4104.5|4088.5|4077.3|4065.3|4110.1|4098.1|4059.6|4047.6|134
1659327900000|2022-08-01 04:25:00|4077.7|4065.7|4082|4070|4090.1|4077.1|4066.9|4054.9|33
1659335400000|2022-08-01 06:30:00|4103.7|4091.7|4106.1|4094.1|4122.1|4110.1|4084.1|4072.1|32
1659335700000|2022-08-01 06:35:00|4107.1|4095.1|4118.6|4106.6|4127.2|4115.2|4099.6|4087.6|14
1659336000000|2022-08-01 06:40:00|4118.2|4106.2|4116.4|4104.4|4120.1|4108.1|4096.7|4084.7|58
1659336300000|2022-08-01 06:45:00|4116.8|4104.8|4116.2|4104.2|4123.9|4111.9|4105|4093|76
1659336600000|2022-08-01 06:50:00|4115.4|4103.4|4128.1|4116.1|4128.6|4116.6|4108.8|4096.8|4
1659336900000|2022-08-01 06:55:00|4127.7|4115.7|4117.3|4105.3|4130.2|4118.2|4111.1|4099.1|48
1659337200000|2022-08-01 07:00:00|4117.7|4105.7|4105.4|4093.4|4118.3|4106.3|4093.8|4081.8|4
1659337500000|2022-08-01 07:05:00|4104.9|4092.9|4105.8|4093.8|4105.8|4093.8|4093.8|4081.8|37
1659337800000|2022-08-01 07:10:00|4105.4|4093.4|4115.6|4103.6|4117.8|4105.8|4101.7|4089.7|2
1659338100000|2022-08-01 07:15:00|4115.7|4103.7|4111|4099|4123.4|4111.4|4110|4098|45
1659338400000|2022-08-01 07:20:00|4110.6|4098.6|4109.3|4097.3|4117.3|4105.3|4105|4093|12
1659338700000|2022-08-01 07:25:00|4109.8|4097.8|4118.4|4106.4|4118.9|4106.9|4109.4|4097.4|6
1659339000000|2022-08-01 07:30:00|4117.4|4105.4|4116.7|4104.7|4124.2|4112.2|4109.9|4097.9|23
1659339300000|2022-08-01 07:35:00|4117.1|4105.1|4125.1|4113.1|4127.1|4114.3|4111.1|4099.1|46
1659339600000|2022-08-01 07:40:00|4124.4|4112.4|4124.4|4112.4|4125.7|4113.7|4106.9|4094.9|10
1659339900000|2022-08-01 07:45:00|4123.6|4111.6|4102.3|4090.3|4124.2|4112.2|4088.8|4076.8|41
1659340200000|2022-08-01 07:50:00|4102.7|4090.7|4122.7|4110.7|4123.4|4111.4|4102.7|4090.7|53
1659340500000|2022-08-01 07:55:00|4122.3|4110.3|4161.3|4149.3|4163.4|4151.4|4121.7|4109.7|75
1659340800000|2022-08-01 08:00:00|4161.7|4149.7|4165.1|4153.1|4174.9|4162.9|4150.9|4138.9|144
1659341100000|2022-08-01 08:05:00|4165.5|4153.5|4160.1|4148.1|4171.5|4159.5|4158.6|4146.6|38
1659341400000|2022-08-01 08:10:00|4160|4148|4149.6|4137.6|4160.5|4148.5|4146.3|4134.3|39
1659341700000|2022-08-01 08:15:00|4149.5|4137.5|4173|4161|4193.8|4181.8|4148.9|4136.9|124
1659342000000|2022-08-01 08:20:00|4171.5|4159.5|4168.8|4156.8|4184.8|4172.8|4164.1|4152.1|122
1659342300000|2022-08-01 08:25:00|4168.9|4156.9|4164.3|4148.3|4169.6|4157.6|4141.6|4129.6|55
1659342600000|2022-08-01 08:30:00|4161.3|4149.3|4129.7|4117.7|4170.3|4157.8|4129.2|4117.2|50
1659342900000|2022-08-01 08:35:00|4129.3|4117.3|4125.5|4113.5|4143.9|4130.4|4116.2|4104.2|30
1659343200000|2022-08-01 08:40:00|4125.2|4113.2|4136.7|4124.7|4141.8|4129.8|4119.7|4107.7|4
1659343500000|2022-08-01 08:45:00|4136.8|4124.8|4157|4145|4160.2|4148.2|4134.4|4122.4|6
1659343800000|2022-08-01 08:50:00|4156.5|4144.5|4155|4143|4162.1|4150.1|4148.9|4136.9|3
1659344100000|2022-08-01 08:55:00|4155.5|4143.5|4147.5|4135.5|4164|4152|4142.2|4130.2|5
1659344400000|2022-08-01 09:00:00|4147.7|4135.7|4145.5|4133.5|4149.9|4137.9|4142.2|4130.2|2
1659344700000|2022-08-01 09:05:00|4145.2|4133.2|4151.7|4139.7|4157.5|4145.5|4143|4131|10
1659345000000|2022-08-01 09:10:00|4151.3|4139.3|4147.8|4135.8|4154|4142|4142.3|4130.3|1
1659345300000|2022-08-01 09:15:00|4148.2|4136.2|4140.5|4128.5|4150.5|4138.5|4128.9|4116.9|12
1659345600000|2022-08-01 09:20:00|4139.8|4127.8|4131.5|4119.5|4140.7|4128.7|4128.5|4116.5|3
1659345900000|2022-08-01 09:25:00|4131.7|4119.7|4122.6|4110.6|4132.2|4120.2|4115.3|4103.3|37
1659346200000|2022-08-01 09:30:00|4125.4|4109.4|4132.3|4120.3|4132.3|4120.3|4114.1|4102.1|12
1659346500000|2022-08-01 09:35:00|4132.4|4120.4|4123.1|4111.1|4139.3|4127.3|4117.4|4105.4|4
1659346800000|2022-08-01 09:40:00|4123.2|4111.2|4117|4105|4123.2|4111.2|4099.2|4087.2|27
1659347100000|2022-08-01 09:45:00|4117.5|4105.5|4122.5|4110.5|4126.6|4114|4108|4096|5
1659347400000|2022-08-01 09:50:00|4123|4111|4086|4074|4132|4120|4086|4074|50
1659347700000|2022-08-01 09:55:00|4085.9|4073.9|4079.9|4063.9|4109.7|4097.7|4059.4|4047.4|142
1659407400000|2022-08-02 02:30:00|3964.9|3952.9|3928.8|3916.8|3972.3|3960.3|3926.6|3914.6|76
1659407700000|2022-08-02 02:35:00|3929.1|3917.1|3921.4|3909.4|3937.6|3925.6|3896.6|3884.6|117
1659408000000|2022-08-02 02:40:00|3921|3909|3936|3924|3938.3|3925.5|3918.5|3906.3|21
1659408300000|2022-08-02 02:45:00|3936.2|3924.2|3921|3909|3937.9|3925.9|3920.4|3908.4|47
1659408600000|2022-08-02 02:50:00|3920.7|3908.7|3907.2|3895.2|3925.2|3913.2|3891.5|3879.5|49
1659408900000|2022-08-02 02:55:00|3906.8|3894.8|3898.3|3886.3|3907.4|3895.4|3885.4|3873.4|214
1659409200000|2022-08-02 03:00:00|3897.8|3885.8|3875|3863|3902.7|3890.7|3872|3860|148
1659409500000|2022-08-02 03:05:00|3874.6|3862.6|3891.7|3879.7|3894.7|3882.7|3868.5|3856.5|28
1659409800000|2022-08-02 03:10:00|3891.2|3879.2|3899.1|3887.1|3905.4|3893.4|3885.2|3873.2|120
1659410100000|2022-08-02 03:15:00|3898.2|3886.2|3922.4|3910.4|3924.4|3912.4|3895.9|3883.9|37
1659410400000|2022-08-02 03:20:00|3922.5|3910.5|3888.4|3876.4|3922.9|3910.9|3865|3853|132
1659410700000|2022-08-02 03:25:00|3888.8|3876.8|3889.2|3877.2|3905.7|3893.7|3887|3875|66
1659411000000|2022-08-02 03:30:00|3887.6|3875.6|3897.8|3885.8|3898.2|3886.2|3887.6|3875.6|8
1659411300000|2022-08-02 03:35:00|3897.1|3885.1|3899.8|3887.8|3905.2|3893.2|3895.9|3883.9|3
1659411600000|2022-08-02 03:40:00|3901.3|3889.3|3905.8|3893.8|3908|3896|3898.6|3886.6|14
1659411900000|2022-08-02 03:45:00|3906|3894|3905.5|3893.5|3914.9|3902.9|3901|3889|37
1659412200000|2022-08-02 03:50:00|3905.2|3893.2|3911.7|3899.7|3912.2|3900.2|3903.3|3891.3|3
1659412500000|2022-08-02 03:55:00|3912|3900|3917.6|3905.6|3919.3|3907.3|3901.3|3889.3|22
1659412800000|2022-08-02 04:00:00|3918.1|3906.1|3913.9|3901.9|3918.1|3906.1|3911.3|3899.3|8
1659413100000|2022-08-02 04:05:00|3910.7|3898.7|3914.5|3902.5|3915.6|3903.6|3910.7|3898.7|2
1659413400000|2022-08-02 04:10:00|3914.2|3902.2|3865.4|3853.4|3918.5|3906.5|3863.4|3851.4|101
1659413700000|2022-08-02 04:15:00|3864.9|3852.9|3881.3|3869.3|3884|3872|3858.5|3846.5|6
1659414000000|2022-08-02 04:20:00|3881.7|3869.7|3872.8|3860.8|3890.4|3878.4|3860.5|3848.5|65
1659414300000|2022-08-02 04:25:00|3873.2|3861.2|3848.7|3836.7|3874.2|3862.2|3842.4|3830.4|123
1659421800000|2022-08-02 06:30:00|3889.9|3877.9|3842.8|3830.8|3905.7|3893.7|3842.3|3830.3|84
1659422100000|2022-08-02 06:35:00|3842.3|3830.3|3860.4|3848.4|3874.4|3862.4|3842.3|3830.3|76
1659422400000|2022-08-02 06:40:00|3860.7|3848.7|3838.1|3826.1|3862|3850|3837.1|3825.1|19
1659422700000|2022-08-02 06:45:00|3837.7|3825.7|3846.6|3834.6|3850.5|3838.5|3837|3825|16
1659423000000|2022-08-02 06:50:00|3847.1|3835.1|3850.2|3838.2|3853.3|3841.3|3846.1|3834.1|11
1659423300000|2022-08-02 06:55:00|3849.7|3837.7|3853.1|3841.1|3857.2|3845.2|3848.4|3836.4|21
1659423600000|2022-08-02 07:00:00|3853.5|3841.5|3859.2|3847.2|3859.2|3847.2|3842.8|3830.8|54
1659423900000|2022-08-02 07:05:00|3859.6|3847.6|3865.8|3853.8|3868.2|3856.2|3859.6|3847.6|98
1659424200000|2022-08-02 07:10:00|3865.3|3853.3|3864.3|3852.3|3866.3|3854.3|3862.3|3850.3|36
1659424500000|2022-08-02 07:15:00|3866.3|3854.3|3872.9|3860.9|3873.2|3861.2|3863.9|3851.9|80
1659424800000|2022-08-02 07:20:00|3873.3|3861.3|3938.2|3926.2|3959.1|3941.4|3873.3|3861.3|128
1659425100000|2022-08-02 07:25:00|3938.5|3926.5|3963.5|3951.5|3979.1|3967.1|3938|3926|173
1659425400000|2022-08-02 07:30:00|3963|3951|3940.5|3928.5|3964.8|3952.8|3937|3925|69
1659425700000|2022-08-02 07:35:00|3940.9|3928.9|3930.6|3918.6|3950.5|3937.5|3927.3|3915.3|49
1659426000000|2022-08-02 07:40:00|3929.5|3917.5|3921|3909|3933.1|3921.1|3918.8|3906.8|7
1659426300000|2022-08-02 07:45:00|3920.8|3908.8|3916.8|3904.8|3926.7|3914.7|3901.1|3889.1|35
1659426600000|2022-08-02 07:50:00|3916.3|3904.3|3934.2|3922.2|3934.2|3922.2|3915.2|3903.2|6
1659426900000|2022-08-02 07:55:00|3933.9|3921.9|3933.2|3921.2|3935.2|3923.2|3928.8|3916.8|8
1659427200000|2022-08-02 08:00:00|3932.5|3920.5|3909.5|3897.5|3933.8|3921.8|3909.1|3897.1|93
1659427500000|2022-08-02 08:05:00|3909.9|3897.9|3922.8|3910.8|3922.8|3910.8|3906.6|3894.6|13
1659427800000|2022-08-02 08:10:00|3922.3|3910.3|3921.5|3909.5|3924.2|3912.2|3918.7|3905|5
1659428100000|2022-08-02 08:15:00|3922|3910|3915.9|3903.9|3923.2|3911.2|3913|3901|4
1659428400000|2022-08-02 08:20:00|3915.8|3903.8|3916.1|3904.1|3922.8|3910.8|3909.1|3897.1|17
1659428700000|2022-08-02 08:25:00|3915.7|3903.7|3891.3|3879.3|3916.6|3904.6|3889.6|3877.6|26
1659429000000|2022-08-02 08:30:00|3890.8|3878.8|3902.1|3890.1|3903.5|3891.5|3881|3869|25
1659429300000|2022-08-02 08:35:00|3902.5|3890.5|3905.5|3893.5|3911|3899|3901|3889|13
1659429600000|2022-08-02 08:40:00|3906|3894|3903.6|3891.6|3908.1|3896.1|3899.7|3887.7|27
1659429900000|2022-08-02 08:45:00|3903.3|3891.3|3910.4|3898.4|3911|3899|3901.4|3889.4|3
1659430200000|2022-08-02 08:50:00|3909.7|3897.7|3910.7|3898.7|3910.7|3898.7|3905.7|3893.7|10
1659430500000|2022-08-02 08:55:00|3911.8|3899.8|3915.2|3903.2|3916.6|3904.6|3905.5|3893.5|13
1659430800000|2022-08-02 09:00:00|3915.1|3903.1|3905.7|3893.7|3918.6|3906.6|3905.7|3893.7|8
1659431100000|2022-08-02 09:05:00|3909.1|3897.1|3898.9|3886.9|3909.6|3897.6|3893.1|3881.1|20
1659431400000|2022-08-02 09:10:00|3898.4|3886.4|3897.9|3885.9|3904.8|3892.8|3894.9|3882.9|21
1659431700000|2022-08-02 09:15:00|3898.9|3886.9|3870.1|3858.1|3901.2|3889.2|3869.1|3857.1|68
1659432000000|2022-08-02 09:20:00|3869.7|3857.7|3889.6|3877.6|3893.1|3881.1|3868.1|3856.1|12
1659432300000|2022-08-02 09:25:00|3889.9|3877.9|3897.4|3885.4|3902.9|3890.9|3887.8|3875.8|5
1659432600000|2022-08-02 09:30:00|3898.1|3886.1|3902.6|3890.6|3903.6|3891.6|3891|3879|9
1659432900000|2022-08-02 09:35:00|3902.2|3890.2|3891.2|3879.2|3904.1|3892.1|3891.2|3879.2|13
1659433200000|2022-08-02 09:40:00|3891.7|3879.7|3884.5|3872.5|3895.7|3883.7|3884.4|3872.4|6
1659433500000|2022-08-02 09:45:00|3884.8|3872.8|3886.4|3874.4|3891.2|3879.2|3883.5|3871.5|27
1659433800000|2022-08-02 09:50:00|3886.6|3874.6|3874.9|3862.9|3887.6|3875.6|3868.5|3856.5|49
1659434100000|2022-08-02 09:55:00|3869.2|3857.2|3859.9|3847.9|3872.5|3860.5|3851.1|3839.1|154
1659493800000|2022-08-03 02:30:00|3878.1|3866.1|3882.1|3870.1|3896.2|3884.2|3868.1|3853.8|116
1659494100000|2022-08-03 02:35:00|3881.8|3869.8|3915.4|3903.4|3918.4|3906.4|3881.8|3869.8|67
1659494400000|2022-08-03 02:40:00|3915.1|3903.1|3888.9|3876.9|3915.9|3903.9|3885.6|3873.6|65
1659494700000|2022-08-03 02:45:00|3888.4|3876.4|3869.8|3857.8|3890.6|3878.6|3853.4|3841.4|68
1659495000000|2022-08-03 02:50:00|3869.3|3857.3|3876.5|3864.5|3889|3877|3868|3856|61
1659495300000|2022-08-03 02:55:00|3876|3864|3854.5|3842.5|3876.4|3864.4|3852.7|3840.7|41
1659495600000|2022-08-03 03:00:00|3854.3|3842.3|3867|3855|3869.5|3857.5|3853|3841|57
1659495900000|2022-08-03 03:05:00|3866.7|3854.7|3867.7|3855.7|3884.5|3872.5|3864|3852|7
1659496200000|2022-08-03 03:10:00|3867.8|3855.8|3865.4|3853.4|3876.7|3864.7|3862.4|3850.4|12
1659496500000|2022-08-03 03:15:00|3865|3853|3867.2|3855.2|3873|3861|3862.5|3850.5|13
1659496800000|2022-08-03 03:20:00|3868.4|3856.4|3894.4|3882.4|3905.9|3893.9|3866.2|3854.2|6
1659497100000|2022-08-03 03:25:00|3893|3881|3886.2|3874.2|3897.4|3885.4|3882.5|3870.5|41
1659497400000|2022-08-03 03:30:00|3885.2|3873.2|3896.7|3884.7|3899.7|3887.7|3885.2|3873.2|3
1659497700000|2022-08-03 03:35:00|3896.2|3884.2|3901.5|3889.5|3910.1|3898.1|3888.9|3876.9|8
1659498000000|2022-08-03 03:40:00|3901.4|3889.4|3903.2|3891.2|3908.7|3896.7|3900.2|3888.2|0
1659498300000|2022-08-03 03:45:00|3902.9|3890.9|3903.2|3891.2|3907.1|3895.1|3892.7|3880.7|2
1659498600000|2022-08-03 03:50:00|3903.6|3891.6|3897.7|3885.7|3906.1|3894.1|3893.7|3881.7|0
1659498900000|2022-08-03 03:55:00|3898.6|3886.6|3901.7|3889.7|3914.3|3902.3|3898.6|3886.6|14
1659499200000|2022-08-03 04:00:00|3901.3|3889.3|3903.5|3891.5|3904.9|3892.9|3895.8|3883.8|0
1659499500000|2022-08-03 04:05:00|3900.5|3888.5|3901.4|3889.4|3903.5|3891.5|3900|3888|11
1659499800000|2022-08-03 04:10:00|3902.1|3890.1|3895.4|3883.4|3904.4|3892.4|3895.4|3883.4|2
1659500100000|2022-08-03 04:15:00|3895|3883|3942.1|3930.1|3942.1|3930.1|3893.7|3881.7|49
1659500400000|2022-08-03 04:20:00|3941.7|3929.7|3937.9|3925.9|3947.9|3935.9|3928.5|3916.5|52
1659500700000|2022-08-03 04:25:00|3938.2|3926.2|3930|3918|3938.4|3926.4|3929.8|3917.8|9
1659508200000|2022-08-03 06:30:00|3956.2|3944.2|3976|3964|3982.3|3970.3|3949.7|3937.7|105
1659508500000|2022-08-03 06:35:00|3974.9|3962.9|3949.4|3937.4|3976.1|3964.1|3948.9|3936.9|69
1659508800000|2022-08-03 06:40:00|3951.1|3939.1|3936.7|3924.7|3952.4|3940.4|3930.4|3918.4|39
1659509100000|2022-08-03 06:45:00|3936.2|3924.2|3949.2|3937.2|3951.2|3939.2|3935.7|3923.7|35
1659509400000|2022-08-03 06:50:00|3949.7|3937.7|3939.9|3927.9|3952.1|3940.1|3939.7|3927.7|6
1659509700000|2022-08-03 06:55:00|3940.2|3928.2|3933.4|3921.4|3940.9|3928.9|3923.7|3911.7|15
1659510000000|2022-08-03 07:00:00|3933.1|3921.1|3931.5|3919.5|3944.4|3932.4|3928.7|3916.7|1
1659510300000|2022-08-03 07:05:00|3931.9|3919.9|3935.5|3923.5|3935.5|3923.5|3925|3913|5
1659510600000|2022-08-03 07:10:00|3935.4|3923.4|3930.5|3918.5|3941.7|3929.7|3930.5|3918.5|4
1659510900000|2022-08-03 07:15:00|3930|3918|3945.9|3933.9|3948.7|3936.7|3930|3918|5
1659511200000|2022-08-03 07:20:00|3944.7|3932.7|3942.4|3930.4|3948.4|3936.4|3939.9|3927.9|0
1659511500000|2022-08-03 07:25:00|3942.2|3930.2|3927.2|3915.2|3943|3931|3923.5|3911.5|49
1659511800000|2022-08-03 07:30:00|3927.7|3915.7|3930.6|3918.6|3931.6|3919.6|3913.1|3901.1|7
1659512100000|2022-08-03 07:35:00|3930.2|3918.2|3946.3|3934.3|3948.3|3936.3|3929.6|3917.6|9
1659512400000|2022-08-03 07:40:00|3946.9|3934.9|3939.6|3927.6|3947.9|3935.9|3935.9|3923.9|3
1659512700000|2022-08-03 07:45:00|3941.6|3929.6|3942|3930|3950.7|3938.7|3939.5|3927.5|20
1659513000000|2022-08-03 07:50:00|3941|3929|3943|3931|3945.5|3933.5|3938.9|3926.9|0
1659513300000|2022-08-03 07:55:00|3942.7|3930.7|3931|3919|3947.5|3935.5|3928.3|3916.3|3
1659513600000|2022-08-03 08:00:00|3931.7|3919.7|3935|3923|3943.7|3931.7|3931.7|3919.7|0
1659513900000|2022-08-03 08:05:00|3934.5|3922.5|3969.3|3957.3|3976.4|3964.4|3933.5|3921.5|67
1659514200000|2022-08-03 08:10:00|3969.4|3957.4|3963.1|3951.1|3971.9|3959.9|3957.9|3945.9|5
1659514500000|2022-08-03 08:15:00|3962.9|3950.9|3967.6|3955.6|3972.1|3960.1|3961.3|3949.3|6
1659514800000|2022-08-03 08:20:00|3967.2|3955.2|3967.4|3955.4|3970.7|3958.7|3963.9|3951.9|11
1659515100000|2022-08-03 08:25:00|3967|3955|3978.3|3966.3|3978.6|3966.6|3966.9|3954.9|35
1659515400000|2022-08-03 08:30:00|3978.8|3966.8|3974.5|3962.5|3979.3|3967.3|3971.3|3959.3|27
1659515700000|2022-08-03 08:35:00|3974.9|3962.9|3972.8|3960.8|3977|3965|3969.3|3957.3|7
1659516000000|2022-08-03 08:40:00|3973.2|3961.2|3986.3|3974.3|3988.7|3976.7|3973.2|3961.2|32
1659516300000|2022-08-03 08:45:00|3986.7|3974.7|3976.6|3964.6|3987.8|3975.8|3973.6|3961.6|37
1659516600000|2022-08-03 08:50:00|3977.1|3965.1|3962.5|3950.5|3977.1|3965.1|3960.1|3948.1|28
1659516900000|2022-08-03 08:55:00|3962.1|3950.1|3953.4|3941.4|3963|3951|3948.1|3936.1|20
1659517200000|2022-08-03 09:00:00|3953.8|3941.8|3942.1|3930.1|3957.6|3945.6|3929.6|3917.6|8
1659517500000|2022-08-03 09:05:00|3942.6|3930.6|3944.2|3932.2|3953.9|3941.9|3941.1|3929.1|3
1659517800000|2022-08-03 09:10:00|3943.9|3931.9|3943.1|3931.1|3946.6|3934.6|3932.6|3920.6|4
1659518100000|2022-08-03 09:15:00|3943.6|3931.6|3933.7|3921.7|3944.6|3932.6|3923.9|3911.9|3
1659518400000|2022-08-03 09:20:00|3933.9|3921.9|3932.4|3920.4|3940.4|3928.4|3929.2|3916.7|16
1659518700000|2022-08-03 09:25:00|3932.5|3920.5|3932.4|3920.4|3944.2|3932.2|3932.4|3920.4|9
1659519000000|2022-08-03 09:30:00|3931.9|3919.9|3937.4|3925.4|3947.4|3935.4|3928.9|3916.9|6
1659519300000|2022-08-03 09:35:00|3937|3925|3924.2|3912.2|3937|3925|3919.5|3907.5|32
1659519600000|2022-08-03 09:40:00|3923.2|3911.2|3930.2|3918.2|3934.7|3922.7|3923.2|3911.2|1
1659519900000|2022-08-03 09:45:00|3930|3918|3925.7|3913.7|3937.8|3925.8|3925.7|3913.7|18
1659520200000|2022-08-03 09:50:00|3926.2|3914.2|3875.2|3863.2|3932.7|3920.7|3870.9|3858.9|42
1659520500000|2022-08-03 09:55:00|3874.9|3862.9|3882.8|3866.8|3896.1|3884|3873.3|3861.3|72
1659580200000|2022-08-04 02:30:00|3719.2|3707.2|3733.7|3721.7|3768.9|3750.4|3717.4|3705.4|63
1659580500000|2022-08-04 02:35:00|3733.4|3721.4|3726.8|3714.8|3738.7|3726.7|3705.9|3693.9|180
1659580800000|2022-08-04 02:40:00|3726.4|3714.4|3745.1|3733.1|3750.3|3737.3|3720.6|3708.6|86
1659581100000|2022-08-04 02:45:00|3744.3|3732.3|3735.6|3723.6|3755.9|3742.6|3732.3|3720.3|126
1659581400000|2022-08-04 02:50:00|3735.8|3723.8|3749.5|3737.5|3753.5|3741.5|3735.8|3723.8|74
1659581700000|2022-08-04 02:55:00|3749.8|3737.8|3813.6|3801.6|3822.6|3810.6|3749|3737|69
1659582000000|2022-08-04 03:00:00|3813|3801|3817.6|3805.6|3822|3809.6|3804.6|3792.6|106
1659582300000|2022-08-04 03:05:00|3817|3805|3806|3794|3818|3806|3787.3|3775.3|15
1659582600000|2022-08-04 03:10:00|3806.1|3794.1|3823.3|3811.3|3837.5|3825.5|3806.1|3794.1|87
1659582900000|2022-08-04 03:15:00|3821.7|3809.7|3820|3808|3829.8|3817.8|3818.3|3806.3|16
1659583200000|2022-08-04 03:20:00|3819.8|3807.8|3813.8|3801.8|3823.3|3811.3|3803.1|3791.1|10
1659583500000|2022-08-04 03:25:00|3811.8|3799.8|3813.3|3801.3|3819.5|3807.5|3810.6|3798.6|22
1659583800000|2022-08-04 03:30:00|3813|3801|3837|3825|3841.5|3829.5|3811|3799|7
1659584100000|2022-08-04 03:35:00|3837.3|3825.3|3824|3812|3862|3850|3823.5|3811.5|69
1659584400000|2022-08-04 03:40:00|3823.5|3811.5|3846.8|3834.8|3856.5|3844.5|3823.5|3811.5|25
1659584700000|2022-08-04 03:45:00|3847|3835|3847.5|3835.5|3851|3839|3831.8|3819.8|38
1659585000000|2022-08-04 03:50:00|3846.8|3834.8|3855.3|3843.3|3856.3|3844.3|3845.5|3833.5|21
1659585300000|2022-08-04 03:55:00|3854.8|3842.8|3856.3|3844.3|3857.8|3845.8|3854|3842|25
1659585600000|2022-08-04 04:00:00|3856.8|3844.8|3850.5|3838.5|3858.1|3846.1|3850|3838|75
1659585900000|2022-08-04 04:05:00|3850.6|3838.6|3852.6|3840.6|3854.6|3842.6|3849|3837|13
1659586200000|2022-08-04 04:10:00|3853.1|3841.1|3853.5|3841.5|3855.3|3843.3|3853|3841|4
1659586500000|2022-08-04 04:15:00|3854|3842|3855.9|3843.9|3859.3|3847.3|3853.6|3841.6|24
1659586800000|2022-08-04 04:20:00|3854.8|3842.8|3827.4|3815.4|3855.8|3843.8|3819.9|3807.9|51
1659587100000|2022-08-04 04:25:00|3827.8|3815.8|3833.3|3821.3|3841.3|3826.6|3825.9|3813.9|5
1659594600000|2022-08-04 06:30:00|3824|3812|3819.4|3807.4|3824|3812|3782|3768.9|73
1659594900000|2022-08-04 06:35:00|3819|3807|3806.7|3794.7|3832|3820|3806.7|3794.7|7
1659595200000|2022-08-04 06:40:00|3806.2|3794.2|3815.2|3803.2|3822.5|3810.5|3803.5|3791.5|3
1659595500000|2022-08-04 06:45:00|3815.7|3803.7|3819.3|3807.3|3826.2|3814.2|3809.7|3797.7|68
1659595800000|2022-08-04 06:50:00|3819.8|3807.8|3832|3820|3837.7|3825.7|3804.7|3792.7|10
1659596100000|2022-08-04 06:55:00|3831.7|3819.7|3827.8|3815.8|3835.2|3823.2|3822.3|3810.3|8
1659596400000|2022-08-04 07:00:00|3827.3|3815.3|3853|3841|3868|3856|3825|3813|89
1659596700000|2022-08-04 07:05:00|3852.7|3840.7|3856|3844|3859.7|3847.7|3846|3834|63
1659597000000|2022-08-04 07:10:00|3853.7|3841.7|3848.5|3836.5|3859.8|3847.8|3841.8|3829.3|17
1659597300000|2022-08-04 07:15:00|3848.2|3836.2|3837.2|3825.2|3852.7|3840.7|3831.8|3819.8|25
1659597600000|2022-08-04 07:20:00|3836.5|3824.5|3825|3813|3836.7|3824.7|3818.8|3806.8|34
1659597900000|2022-08-04 07:25:00|3824.7|3812.7|3804.7|3792.7|3838|3825|3801.5|3789.5|55
1659598200000|2022-08-04 07:30:00|3806.7|3794.7|3820.7|3808.7|3823.7|3811.7|3803.3|3791.3|37
1659598500000|2022-08-04 07:35:00|3818.8|3806.8|3820.8|3808.8|3824|3812|3808.5|3796.5|42
1659598800000|2022-08-04 07:40:00|3820.6|3808.6|3815.5|3803.5|3822.8|3810.8|3811.6|3799.6|0
1659599100000|2022-08-04 07:45:00|3816|3804|3816.3|3804.3|3816.8|3804.8|3808.5|3796.5|3
1659599400000|2022-08-04 07:50:00|3816.5|3804.5|3817.5|3805.5|3817.5|3805.5|3812.8|3800.8|3
1659599700000|2022-08-04 07:55:00|3817.6|3805.6|3821.5|3809.5|3822.5|3810.5|3817.1|3805.1|29
1659600000000|2022-08-04 08:00:00|3821|3809|3826.1|3814.1|3832.3|3820.3|3820.5|3808.5|2
1659600300000|2022-08-04 08:05:00|3826.6|3814.6|3820.3|3808.3|3826.6|3814.6|3814.3|3802.3|1
1659600600000|2022-08-04 08:10:00|3820.1|3808.1|3830.8|3818.8|3831.8|3819.8|3818.8|3806.8|2
1659600900000|2022-08-04 08:15:00|3831.1|3819.1|3850|3838|3855.1|3843.1|3829.8|3817.8|35
1659601200000|2022-08-04 08:20:00|3850.5|3838.5|3838.8|3826.8|3851|3839|3832|3820|4
1659601500000|2022-08-04 08:25:00|3839.6|3827.6|3831.3|3819.3|3847.6|3835.6|3828.8|3816.8|6
1659601800000|2022-08-04 08:30:00|3830.8|3818.8|3828|3816|3832.3|3819.1|3819.3|3807.3|2
1659602100000|2022-08-04 08:35:00|3828.3|3816.3|3833.3|3821.3|3837.1|3825.1|3827.5|3815.5|0
1659602400000|2022-08-04 08:40:00|3833.6|3821.6|3834.1|3822.1|3835.6|3823.6|3823.4|3811.4|37
1659602700000|2022-08-04 08:45:00|3835.4|3823.4|3841.6|3829.6|3844.6|3832.6|3833.4|3821.4|24
1659603000000|2022-08-04 08:50:00|3840.8|3828.8|3840.9|3828.9|3845.1|3833.1|3836.4|3824.4|5
1659603300000|2022-08-04 08:55:00|3841.6|3829.6|3839.3|3827.3|3842.6|3830.6|3837.6|3825.6|15
1659603600000|2022-08-04 09:00:00|3839.6|3827.6|3838.4|3826.4|3843.9|3831.9|3836.9|3824.9|18
1659603900000|2022-08-04 09:05:00|3838.3|3826.3|3838.8|3826.8|3841.4|3829.4|3836.1|3824.1|0
1659604200000|2022-08-04 09:10:00|3838.6|3826.6|3845.4|3833.4|3845.6|3833.6|3838.1|3826.1|3
1659604500000|2022-08-04 09:15:00|3845.8|3833.8|3835.4|3823.4|3850.3|3838.3|3833.4|3821.3|42
1659604800000|2022-08-04 09:20:00|3834.9|3822.9|3825.1|3813.1|3834.9|3822.9|3822.3|3810.3|17
1659605100000|2022-08-04 09:25:00|3826.4|3814.4|3839.1|3827.1|3843.1|3831.1|3825.1|3813.1|32
1659605400000|2022-08-04 09:30:00|3839.4|3827.4|3808.6|3796.6|3844.1|3832.1|3805.7|3793.7|16
1659605700000|2022-08-04 09:35:00|3807.9|3795.9|3816.6|3804.6|3828.2|3816.2|3807.1|3795.1|29
1659606000000|2022-08-04 09:40:00|3816.1|3804.1|3827.9|3815.9|3827.9|3815.9|3815.6|3803.6|3
1659606300000|2022-08-04 09:45:00|3827.6|3815.6|3834.6|3822.6|3843.4|3829.9|3824.4|3812.4|14
1659606600000|2022-08-04 09:50:00|3835.7|3823.7|3845.9|3833.9|3846.2|3834.2|3828.6|3816.6|22
1659606900000|2022-08-04 09:55:00|3845.6|3833.6|3846.9|3830.9|3852.9|3840.9|3840.6|3826.9|105
1659666600000|2022-08-05 02:30:00|3933.5|3921.5|3938.8|3926.8|3941.3|3929.3|3922.4|3910.4|153
1659666900000|2022-08-05 02:35:00|3938.4|3926.4|3929.9|3917.9|3939.4|3927.4|3926.3|3914.3|74
1659667200000|2022-08-05 02:40:00|3930.4|3918.4|3896.2|3884.2|3931.5|3919.5|3895.7|3883.7|70
1659667500000|2022-08-05 02:45:00|3894.6|3882.6|3905.7|3893.7|3909.3|3897.3|3880.6|3868.6|55
1659667800000|2022-08-05 02:50:00|3905.4|3893.4|3914.8|3902.8|3922.2|3910.2|3904.1|3892.1|35
1659668100000|2022-08-05 02:55:00|3915|3903|3906.7|3894.7|3917.2|3905.2|3902.4|3890.4|127
1659668400000|2022-08-05 03:00:00|3906.5|3894.5|3910.3|3898.3|3915|3903|3906|3894|17
1659668700000|2022-08-05 03:05:00|3910|3898|3909.5|3897.5|3912|3900|3904|3892|18
1659669000000|2022-08-05 03:10:00|3909.6|3897.6|3915.6|3903.6|3915.6|3903.6|3907.1|3895.1|1
1659669300000|2022-08-05 03:15:00|3915.3|3903.3|3916.6|3904.6|3918.7|3906.7|3906.4|3894.4|5
1659669600000|2022-08-05 03:20:00|3916.1|3904.1|3916.3|3904.3|3923.1|3911.1|3912.8|3900.8|2
1659669900000|2022-08-05 03:25:00|3915.9|3903.9|3920.1|3908.1|3923|3911|3914.9|3902.9|19
1659670200000|2022-08-05 03:30:00|3919.9|3907.9|3924|3912|3928.2|3916.2|3919.5|3907.5|10
1659670500000|2022-08-05 03:35:00|3924.9|3912.9|3919.7|3907.7|3925.7|3913.7|3919.2|3907.2|8
1659670800000|2022-08-05 03:40:00|3920.7|3908.7|3920.7|3908.7|3924.9|3912.9|3919.7|3907.7|0
1659671100000|2022-08-05 03:45:00|3920.4|3908.4|3912|3900|3921.2|3909.2|3909.7|3897.7|7
1659671400000|2022-08-05 03:50:00|3912.3|3900.3|3916.2|3904.2|3916.7|3904.7|3910.5|3898.5|0
1659671700000|2022-08-05 03:55:00|3916|3904|3917.7|3905.7|3918.7|3906.7|3912.2|3900.2|4
1659672000000|2022-08-05 04:00:00|3918|3906|3925|3913|3926|3914|3917.7|3905.7|5
1659672300000|2022-08-05 04:05:00|3924.7|3912.7|3916.7|3904.7|3925.3|3913.3|3915.9|3903.9|2
1659672600000|2022-08-05 04:10:00|3916.4|3904.4|3917.4|3905.4|3917.7|3905.7|3910.4|3898.4|6
1659672900000|2022-08-05 04:15:00|3917.9|3905.9|3919.4|3907.4|3922|3910|3914.3|3902.3|0
1659673200000|2022-08-05 04:20:00|3918.9|3906.9|3922.3|3910.3|3922.6|3910.6|3916.8|3904.8|1
1659673500000|2022-08-05 04:25:00|3922.8|3910.8|3918.1|3906.1|3923.3|3911.3|3918.1|3906.1|64
1659681000000|2022-08-05 06:30:00|3957.4|3945.4|3952.6|3940.6|3959.4|3947.4|3939.7|3927.7|57
1659681300000|2022-08-05 06:35:00|3952|3940|3947.6|3935.6|3958.7|3946.2|3930.1|3918.1|42
1659681600000|2022-08-05 06:40:00|3947.9|3935.9|3932.1|3920.1|3955.2|3943.2|3930.4|3918.4|55
1659681900000|2022-08-05 06:45:00|3931.8|3919.8|3925.5|3913.5|3944.7|3932.7|3923|3911|99
1659682200000|2022-08-05 06:50:00|3926.2|3914.2|3938.2|3926.2|3941.5|3929.5|3924.2|3912.2|33
1659682500000|2022-08-05 06:55:00|3938|3926|3933.2|3921.2|3938|3926|3929.4|3917.4|2
1659682800000|2022-08-05 07:00:00|3932.5|3920.5|3927.8|3915.8|3933.2|3921.2|3919.8|3907.8|69
1659683100000|2022-08-05 07:05:00|3925.5|3911.8|3934.4|3922.4|3939.3|3926.8|3922.8|3910.8|5
1659683400000|2022-08-05 07:10:00|3934.5|3922.5|3932|3920|3938.2|3926.2|3930.9|3918.9|19
1659683700000|2022-08-05 07:15:00|3931.2|3919.2|3928.7|3916.7|3932.2|3920.2|3925.1|3913.1|16
1659684000000|2022-08-05 07:20:00|3928.5|3916.5|3919.9|3907.9|3931.4|3919.4|3912.6|3900.6|18
1659684300000|2022-08-05 07:25:00|3919.3|3907.3|3913.6|3901.6|3921.9|3909.9|3908.8|3896.8|4
1659684600000|2022-08-05 07:30:00|3913.1|3901.1|3915.1|3903.1|3917.1|3905.1|3905.6|3893.6|6
1659684900000|2022-08-05 07:35:00|3915.4|3903.4|3916.1|3904.1|3927.3|3915.3|3914.9|3902.9|2
1659685200000|2022-08-05 07:40:00|3915|3903|3921.1|3909.1|3929.2|3917.2|3911.9|3899.9|3
1659685500000|2022-08-05 07:45:00|3920.7|3908.7|3916.5|3904.5|3924.6|3912.6|3913.6|3901.6|13
1659685800000|2022-08-05 07:50:00|3915.9|3903.9|3931.6|3919.6|3932.4|3920.4|3915.9|3903.9|2
1659686100000|2022-08-05 07:55:00|3932.1|3920.1|3937.2|3925.2|3940.5|3928.5|3929.9|3917.9|0
1659686400000|2022-08-05 08:00:00|3936.9|3924.9|3939.9|3927.9|3939.9|3927.9|3931.2|3919.2|0
1659686700000|2022-08-05 08:05:00|3940.2|3928.2|3922.6|3910.6|3943.9|3931.9|3921.6|3909.6|45
1659687000000|2022-08-05 08:10:00|3923.6|3911.6|3919.9|3907.9|3927.1|3915.1|3919.1|3905.2|0
1659687300000|2022-08-05 08:15:00|3920.4|3908.4|3917.2|3905.2|3921.9|3909.9|3913.5|3901.5|1
1659687600000|2022-08-05 08:20:00|3917.5|3905.5|3917.2|3905.2|3928.2|3916.2|3916.2|3904.2|11
1659687900000|2022-08-05 08:25:00|3916.7|3904.7|3917.2|3905.2|3918.2|3906.2|3913|3901|87
1659688200000|2022-08-05 08:30:00|3917.5|3905.5|3922.4|3910.4|3932.3|3919.3|3917.2|3905.2|56
1659688500000|2022-08-05 08:35:00|3922.7|3910.7|3922.5|3910.5|3923.2|3911.2|3919.8|3907.8|33
1659688800000|2022-08-05 08:40:00|3923.2|3911.2|3928.2|3916.2|3929.6|3917.6|3920.8|3908.8|54
1659689100000|2022-08-05 08:45:00|3929.2|3917.2|3942.1|3930.1|3945.1|3933.1|3926.3|3914.3|57
1659689400000|2022-08-05 08:50:00|3941.7|3929.7|3937.9|3925.9|3942.1|3930.1|3932.3|3920.3|17
1659689700000|2022-08-05 08:55:00|3937.3|3925.3|3949.1|3937.1|3949.3|3937.3|3933.7|3921.7|56
1659690000000|2022-08-05 09:00:00|3948.6|3936.6|3939|3927|3949|3937|3933.3|3921.3|37
1659690300000|2022-08-05 09:05:00|3939.3|3927.3|3929.1|3917.1|3943.8|3931.8|3925.3|3913.3|19
1659690600000|2022-08-05 09:10:00|3929.6|3917.6|3936.1|3924.1|3936.9|3924.9|3929.6|3917.6|0
1659690900000|2022-08-05 09:15:00|3936.6|3924.6|3934.1|3922.1|3940.8|3928.8|3931.4|3919.4|2
1659691200000|2022-08-05 09:20:00|3935.3|3923.3|3937|3925|3942.3|3930.3|3935.3|3923.3|3
1659691500000|2022-08-05 09:25:00|3936.7|3924.7|3937|3925|3942.1|3930.1|3932.1|3920.1|15
1659691800000|2022-08-05 09:30:00|3936.8|3924.8|3930.9|3918.9|3940.3|3928.3|3925.8|3913.8|31
1659692100000|2022-08-05 09:35:00|3931.7|3919.7|3931.4|3919.4|3933.9|3921.9|3930.4|3918.4|4
1659692400000|2022-08-05 09:40:00|3930.9|3918.9|3922.6|3910.6|3930.9|3918.9|3922.3|3910.3|22
1659692700000|2022-08-05 09:45:00|3922.9|3910.9|3907.4|3895.4|3922.9|3910.9|3906.5|3894.5|48
1659693000000|2022-08-05 09:50:00|3907.1|3895.1|3923.1|3911.1|3923.1|3911.1|3906.2|3894.2|4
1659693300000|2022-08-05 09:55:00|3922.4|3910.4|3918.9|3906.9|3923.7|3911.7|3896.4|3884.4|34
1659925800000|2022-08-08 02:30:00|4021.4|4009.4|4032.9|4020.9|4038.7|4026.7|4002.6|3990.1|148
1659926100000|2022-08-08 02:35:00|4033.1|4021.1|4053.4|4041.4|4056.8|4044.8|4028.6|4016.6|65
1659926400000|2022-08-08 02:40:00|4054.1|4042.1|4071.5|4059.5|4081.4|4069.4|4053.4|4041.4|72
1659926700000|2022-08-08 02:45:00|4071.8|4059.8|4067.1|4055.1|4077.8|4065.8|4057.9|4045.9|55
1659927000000|2022-08-08 02:50:00|4067.3|4055.3|4062.9|4050.9|4072.1|4060.1|4051.1|4039.1|17
1659927300000|2022-08-08 02:55:00|4063.3|4051.3|4066.3|4054.3|4073.3|4061.3|4058.3|4046.3|15
1659927600000|2022-08-08 03:00:00|4067.1|4055.1|4063|4051|4069.1|4057.1|4060.8|4048.8|15
1659927900000|2022-08-08 03:05:00|4063.8|4051.8|4070|4058|4076|4064|4059|4047|5
1659928200000|2022-08-08 03:10:00|4069.7|4057.7|4072.7|4060.7|4087.5|4075.5|4068.5|4056.5|68
1659928500000|2022-08-08 03:15:00|4069.9|4057.9|4067.1|4055.1|4073.9|4061.9|4062.4|4050.4|6
1659928800000|2022-08-08 03:20:00|4066.9|4054.9|4074.5|4062.5|4082|4070|4066.9|4054.9|41
1659929100000|2022-08-08 03:25:00|4075|4063|4077.1|4065.1|4079.4|4067.4|4068.5|4056.5|51
1659929400000|2022-08-08 03:30:00|4076.9|4064.9|4080.8|4068.8|4082.1|4070.1|4073.1|4061.1|62
1659929700000|2022-08-08 03:35:00|4081.1|4069.1|4076.9|4064.9|4083.4|4071.4|4074.1|4062.1|31
1659930000000|2022-08-08 03:40:00|4076.6|4064.6|4085.6|4073.6|4087.1|4075.1|4076.6|4064.6|17
1659930300000|2022-08-08 03:45:00|4085.3|4073.3|4084.3|4072.3|4087|4075|4072.7|4060.7|31
1659930600000|2022-08-08 03:50:00|4084.6|4072.6|4085.6|4073.6|4089.3|4077.3|4080.5|4068.5|103
1659930900000|2022-08-08 03:55:00|4084.6|4072.6|4074.5|4062.5|4085.6|4073.6|4072.9|4060.9|94
1659931200000|2022-08-08 04:00:00|4074|4062|4075|4063|4078.2|4066.2|4067.9|4055.9|8
1659931500000|2022-08-08 04:05:00|4075.3|4063.3|4078.5|4066.5|4082|4070|4075.3|4063.3|35
1659931800000|2022-08-08 04:10:00|4078.7|4066.7|4080.2|4068.2|4080.5|4068.5|4076.7|4064.7|0
1659932100000|2022-08-08 04:15:00|4080|4068|4083|4071|4086.2|4074.2|4079.2|4067.2|13
1659932400000|2022-08-08 04:20:00|4082|4070|4078.5|4066.5|4083.5|4071.5|4068.7|4056.7|8
1659932700000|2022-08-08 04:25:00|4078.7|4066.7|4082.5|4070.5|4082.7|4070.5|4075.2|4063.2|4
1659940200000|2022-08-08 06:30:00|4091|4075|4099|4087|4100.7|4088.7|4082.3|4069.8|32
1659940500000|2022-08-08 06:35:00|4098.7|4086.7|4095.5|4083.5|4100.2|4088.2|4093.5|4081.2|3
1659940800000|2022-08-08 06:40:00|4095.3|4083.3|4093.5|4081.5|4097.7|4085.7|4090.9|4078.9|52
1659941100000|2022-08-08 06:45:00|4093.7|4081.7|4094.9|4082.9|4096.7|4084.7|4091.7|4079.7|67
1659941400000|2022-08-08 06:50:00|4095.4|4083.4|4104.4|4092.4|4105.6|4093.6|4094.2|4082.2|89
1659941700000|2022-08-08 06:55:00|4105.1|4093.1|4115.2|4103.2|4118.6|4106.6|4103.6|4091.6|75
1659942000000|2022-08-08 07:00:00|4116.2|4104.2|4122.2|4110.2|4132.6|4120.6|4115.7|4103.7|47
1659942300000|2022-08-08 07:05:00|4122.4|4110.4|4112.6|4100.6|4122.9|4110.9|4107.3|4095.3|39
1659942600000|2022-08-08 07:10:00|4112.9|4100.9|4097.4|4085.4|4113.9|4101.9|4096.1|4084.1|69
1659942900000|2022-08-08 07:15:00|4097.2|4085.2|4099.6|4087.6|4106.9|4094.9|4087.4|4075.4|13
1659943200000|2022-08-08 07:20:00|4099.1|4087.1|4102.1|4090.1|4106.6|4094.6|4094.6|4082.6|4
1659943500000|2022-08-08 07:25:00|4102.3|4090.3|4116.5|4104.5|4117|4105|4098.1|4086.1|36
1659943800000|2022-08-08 07:30:00|4116.8|4104.8|4109|4097|4122.5|4110.5|4105.6|4093.6|18
1659944100000|2022-08-08 07:35:00|4108.8|4096.8|4117.1|4105.1|4117.1|4105.1|4106.8|4094.8|7
1659944400000|2022-08-08 07:40:00|4116.8|4104.8|4112.8|4100.8|4117.8|4105.8|4111|4099|0
1659944700000|2022-08-08 07:45:00|4113.3|4101.3|4106.8|4094.8|4119|4107|4101.8|4089.8|3
1659945000000|2022-08-08 07:50:00|4106.5|4094.5|4109.8|4097.8|4109.8|4097.8|4099.1|4087.1|16
1659945300000|2022-08-08 07:55:00|4110.1|4098.1|4100.8|4088.8|4110.1|4098.1|4100.3|4088.3|20
1659945600000|2022-08-08 08:00:00|4101|4089|4103.9|4091.9|4106.8|4094.8|4098.6|4086.6|20
1659945900000|2022-08-08 08:05:00|4103.6|4091.6|4099.1|4087.1|4115.6|4103.6|4099.1|4087.1|15
1659946200000|2022-08-08 08:10:00|4098.9|4086.9|4078.3|4066.3|4100.6|4088.6|4078.3|4066.3|19
1659946500000|2022-08-08 08:15:00|4078.6|4066.6|4093.3|4081.3|4097.1|4085.1|4075.8|4063.8|9
1659946800000|2022-08-08 08:20:00|4093.6|4081.6|4090.8|4078.8|4096.6|4084.6|4088.8|4076.8|0
1659947100000|2022-08-08 08:25:00|4090.6|4078.6|4095.3|4083.3|4102.1|4090.1|4090.6|4078.6|7
1659947400000|2022-08-08 08:30:00|4095.8|4083.8|4096.8|4084.8|4101.6|4089.6|4094.1|4082.1|0
1659947700000|2022-08-08 08:35:00|4097.3|4085.3|4087.1|4075.1|4097.3|4085.3|4084.3|4072.3|47
1659948000000|2022-08-08 08:40:00|4086.1|4074.1|4083.5|4071.5|4089.8|4077.8|4082.8|4070.8|60
1659948300000|2022-08-08 08:45:00|4086.3|4074.3|4084.8|4072.8|4087.3|4075.3|4084.3|4072.3|14
1659948600000|2022-08-08 08:50:00|4085.3|4073.3|4090|4078|4092.3|4080.3|4085.3|4073.3|3
1659948900000|2022-08-08 08:55:00|4090.3|4078.3|4090.8|4078.8|4094|4082|4082.5|4070.5|6
1659949200000|2022-08-08 09:00:00|4091|4079|4090.5|4078.5|4095.8|4083.8|4087.3|4075.3|11
1659949500000|2022-08-08 09:05:00|4090.3|4078.3|4097.3|4085.3|4098.3|4086.3|4089.8|4077.8|4
1659949800000|2022-08-08 09:10:00|4097.8|4085.8|4087.3|4075.3|4099.1|4087.1|4085.1|4073.1|7
1659950100000|2022-08-08 09:15:00|4087.6|4075.6|4082.3|4070.3|4087.8|4075.8|4080.3|4068.3|10
1659950400000|2022-08-08 09:20:00|4081.3|4069.3|4083.3|4071.3|4088.6|4076.6|4078.3|4066.3|39
1659950700000|2022-08-08 09:25:00|4084|4072|4085.3|4073.3|4087.8|4075.8|4081|4069|1
1659951000000|2022-08-08 09:30:00|4085|4073|4085.8|4073.8|4091.3|4079.3|4080.1|4068.1|35
1659951300000|2022-08-08 09:35:00|4086.3|4074.3|4088.7|4076.7|4090|4078|4083.2|4071.2|50
1659951600000|2022-08-08 09:40:00|4089|4077|4095.2|4083.2|4095.2|4083.2|4089|4077|48
1659951900000|2022-08-08 09:45:00|4095.5|4083.5|4086.7|4074.7|4096.7|4084.7|4083.2|4071.2|86
1659952200000|2022-08-08 09:50:00|4087|4075|4087.2|4075.2|4090.7|4078.7|4077.8|4065.8|61
1659952500000|2022-08-08 09:55:00|4087.8|4075.8|4088.5|4076.5|4091.5|4079.5|4079.2|4067.2|96
1660012200000|2022-08-09 02:30:00|4053.4|4041.4|4077.1|4065.1|4085.6|4073.6|4053.1|4041.1|44
1660012500000|2022-08-09 02:35:00|4076.6|4064.6|4094.6|4082.6|4104.1|4092.1|4071.9|4059.9|39
1660012800000|2022-08-09 02:40:00|4094.4|4082.4|4084.9|4072.9|4101.4|4089.4|4075.6|4063.6|9
1660013100000|2022-08-09 02:45:00|4085.4|4073.4|4099.6|4087.6|4101.9|4089.9|4084.9|4072.9|27
1660013400000|2022-08-09 02:50:00|4099.4|4087.4|4123.1|4111.1|4124.1|4112.1|4092.6|4080.6|25
1660013700000|2022-08-09 02:55:00|4122.9|4110.9|4159.8|4147.8|4170.6|4158.6|4121.6|4109.6|59
1660014000000|2022-08-09 03:00:00|4160.3|4148.3|4174.5|4162.5|4187.3|4175.3|4159.1|4147.1|58
1660014300000|2022-08-09 03:05:00|4174.3|4162.3|4176.8|4164.8|4180|4168|4169.6|4157.6|58
1660014600000|2022-08-09 03:10:00|4177.1|4165.1|4193.8|4181.8|4201.3|4189.3|4169.6|4157.6|26
1660014900000|2022-08-09 03:15:00|4193.6|4181.6|4189.9|4177.9|4197.6|4185.6|4180.1|4168.1|113
1660015200000|2022-08-09 03:20:00|4190.1|4178.1|4166.3|4154.3|4195.6|4183.6|4162.1|4150.1|43
1660015500000|2022-08-09 03:25:00|4166.8|4154.8|4158.4|4146.4|4179.1|4167.1|4156.1|4144.1|40
1660015800000|2022-08-09 03:30:00|4158.9|4146.9|4146.8|4134.8|4160.1|4148.1|4146.8|4134.8|16
1660016100000|2022-08-09 03:35:00|4146.6|4134.6|4156.3|4144.3|4159.1|4147.1|4146.3|4134.3|1
1660016400000|2022-08-09 03:40:00|4156.1|4144.1|4153.1|4141.1|4157.8|4145.8|4148.6|4136.6|1
1660016700000|2022-08-09 03:45:00|4152.6|4140.6|4151.3|4139.3|4156.8|4144.8|4149.1|4137.1|28
1660017000000|2022-08-09 03:50:00|4151.8|4139.8|4145.8|4133.8|4154.1|4142.1|4140.8|4128.8|0
1660017300000|2022-08-09 03:55:00|4147.1|4135.1|4150.8|4138.8|4152.6|4140.6|4145.1|4133.1|3
1660017600000|2022-08-09 04:00:00|4149.3|4137.3|4149.3|4137.3|4152.6|4140.6|4145.8|4133.8|3
1660017900000|2022-08-09 04:05:00|4150.3|4138.3|4137.1|4125.1|4151.6|4139.6|4131|4118.5|10
1660018200000|2022-08-09 04:10:00|4137.3|4125.3|4137.6|4125.6|4143.1|4131.1|4137.1|4125.1|6
1660018500000|2022-08-09 04:15:00|4138.1|4126.1|4137.1|4125.1|4138.6|4126.6|4134.8|4122.8|3
1660018800000|2022-08-09 04:20:00|4137.3|4125.3|4139.3|4127.3|4142.1|4130.1|4137.3|4125.3|0
1660019100000|2022-08-09 04:25:00|4139.6|4127.6|4142.1|4130.1|4144.3|4132.3|4138.1|4126.1|1
1660026600000|2022-08-09 06:30:00|4149.8|4137.8|4142.3|4130.3|4162.3|4150.3|4123.3|4111.3|22
1660026900000|2022-08-09 06:35:00|4142.5|4130.5|4154.8|4142.8|4157.3|4145.3|4140.8|4128.8|5
1660027200000|2022-08-09 06:40:00|4154.5|4142.5|4139.8|4127.8|4154.5|4142.5|4136.3|4122.3|3
1660027500000|2022-08-09 06:45:00|4139.3|4127.3|4156.3|4144.3|4157.8|4145.8|4138.3|4126.3|12
1660027800000|2022-08-09 06:50:00|4156|4144|4150.8|4138.8|4163|4151|4143|4131|7
1660028100000|2022-08-09 06:55:00|4151.3|4139.3|4139.8|4127.8|4152.3|4140.3|4137.5|4125.5|19
1660028400000|2022-08-09 07:00:00|4140.3|4128.3|4136.3|4124.3|4140.5|4128.5|4114.3|4102.3|56
1660028700000|2022-08-09 07:05:00|4136.8|4124.8|4130.8|4118.8|4146.1|4134.1|4129.1|4117.1|6
1660029000000|2022-08-09 07:10:00|4130.6|4118.6|4126.3|4114.3|4131.6|4119.6|4119.1|4107.1|5
1660029300000|2022-08-09 07:15:00|4126.6|4114.6|4123.8|4111.8|4134.8|4122.8|4120.8|4108.8|11
1660029600000|2022-08-09 07:20:00|4124.3|4112.3|4122.3|4110.3|4129|4117|4115.8|4103.8|1
1660029900000|2022-08-09 07:25:00|4123.8|4111.8|4117|4105|4127.3|4115.3|4117|4105|3
1660030200000|2022-08-09 07:30:00|4115.8|4103.8|4122.3|4110.3|4124.3|4112.3|4111.3|4099.3|4
1660030500000|2022-08-09 07:35:00|4122.1|4110.1|4148.8|4136.8|4149.8|4137.8|4121.8|4109.8|17
1660030800000|2022-08-09 07:40:00|4149|4137|4148.8|4136.8|4156.3|4144.3|4142.8|4130.8|6
1660031100000|2022-08-09 07:45:00|4148.3|4136.3|4145.5|4133.5|4148.3|4136.3|4142|4130|7
1660031400000|2022-08-09 07:50:00|4145.3|4133.3|4146.8|4134.8|4154.8|4142.8|4144|4132|1
1660031700000|2022-08-09 07:55:00|4146.3|4134.3|4139.3|4127.3|4148.3|4136.3|4135.5|4123.5|94
1660032000000|2022-08-09 08:00:00|4139.5|4127.5|4149.8|4137.8|4153.8|4141.8|4139.5|4127.5|1
1660032300000|2022-08-09 08:05:00|4149.3|4137.3|4146|4134|4154|4142|4141|4129|0
1660032600000|2022-08-09 08:10:00|4146.3|4134.3|4143|4131|4146.3|4134.3|4128|4116|9
1660032900000|2022-08-09 08:15:00|4143.3|4131.3|4141.5|4129.5|4144.3|4132.3|4140.3|4128.3|2
1660033200000|2022-08-09 08:20:00|4141.3|4129.3|4143.8|4131.8|4148.5|4136.5|4134.3|4122.3|0
1660033500000|2022-08-09 08:25:00|4143.5|4131.5|4137.8|4125.8|4143.8|4131.8|4134.8|4122.8|32
1660033800000|2022-08-09 08:30:00|4137.5|4125.5|4137.8|4125.8|4144.5|4132.5|4136.3|4124.3|1
1660034100000|2022-08-09 08:35:00|4137.5|4125.5|4153.8|4141.8|4153.8|4141.8|4137|4125|0
1660034400000|2022-08-09 08:40:00|4154|4142|4154.3|4142.3|4162.3|4150.3|4151.5|4139.5|10
1660034700000|2022-08-09 08:45:00|4155.5|4143.5|4150.3|4138.3|4159.3|4147.3|4148.5|4136.5|34
1660035000000|2022-08-09 08:50:00|4150|4138|4148.5|4136.5|4150.5|4138.5|4145.5|4133.5|15
1660035300000|2022-08-09 08:55:00|4148.8|4136.8|4156.3|4144.3|4156.5|4144.5|4148.3|4136.3|20
1660035600000|2022-08-09 09:00:00|4156.8|4144.8|4158.3|4146.3|4160|4148|4151|4139|2
1660035900000|2022-08-09 09:05:00|4158.5|4146.5|4162.8|4150.8|4168.8|4156.8|4155.8|4143.8|9
1660036200000|2022-08-09 09:10:00|4163|4151|4160.5|4148.5|4164.5|4152.5|4158|4146|11
1660036500000|2022-08-09 09:15:00|4160.3|4148.3|4159.8|4147.8|4161.5|4149.5|4156.8|4144.8|39
1660036800000|2022-08-09 09:20:00|4159.5|4147.5|4163|4151|4164.3|4152.3|4158.8|4146.8|44
1660037100000|2022-08-09 09:25:00|4163.3|4151.3|4167|4155|4167|4155|4162.5|4150.5|5
1660037400000|2022-08-09 09:30:00|4167.5|4155.5|4160.5|4148.5|4168.5|4156.5|4158.5|4146.5|80
1660037700000|2022-08-09 09:35:00|4160.8|4148.8|4166.3|4154.3|4168.8|4156.8|4160.8|4148.8|5
1660038000000|2022-08-09 09:40:00|4166.8|4154.8|4170.5|4158.5|4177.3|4165.3|4165.5|4151.2|35
1660038300000|2022-08-09 09:45:00|4170|4158|4166.3|4154.3|4171.5|4159.5|4160.8|4148.8|63
1660038600000|2022-08-09 09:50:00|4164|4152|4148.3|4136.3|4166.5|4154.5|4147|4135|54
1660038900000|2022-08-09 09:55:00|4147.8|4135.8|4132.3|4120.3|4148.5|4136.5|4112.8|4100.8|194
1660098600000|2022-08-10 02:30:00|4194.8|4182.8|4172.3|4160.3|4200.5|4188.5|4165.8|4153.8|57
1660098900000|2022-08-10 02:35:00|4170.3|4158.3|4138.3|4126.3|4171.3|4159.3|4121.8|4109.8|34
1660099200000|2022-08-10 02:40:00|4137.8|4125.8|4120|4108|4137.8|4125.8|4099.7|4087.7|68
1660099500000|2022-08-10 02:45:00|4121|4109|4120.2|4108.2|4121.2|4109.2|4106.2|4094.2|96
1660099800000|2022-08-10 02:50:00|4119.2|4107.2|4119.2|4107.2|4121.4|4109.4|4114.7|4102.7|11
1660100100000|2022-08-10 02:55:00|4119.4|4107.4|4117.7|4105.7|4121.2|4109.2|4107.2|4095.2|43
1660100400000|2022-08-10 03:00:00|4117.4|4105.4|4112.2|4100.2|4122.2|4110.2|4112.2|4099.5|26
1660100700000|2022-08-10 03:05:00|4112.7|4100.7|4113.7|4101.7|4115.9|4103.9|4107.7|4095.7|36
1660101000000|2022-08-10 03:10:00|4113.4|4101.4|4093.4|4081.4|4113.4|4101.4|4090.4|4078.4|27
1660101300000|2022-08-10 03:15:00|4093.2|4081.2|4101.7|4089.7|4107.5|4095.5|4089.9|4077.9|6
1660101600000|2022-08-10 03:20:00|4101.9|4089.9|4105.2|4093.2|4111.2|4099.2|4101.7|4089.7|7
1660101900000|2022-08-10 03:25:00|4105.5|4093.5|4105.5|4093.5|4116.7|4104.7|4104.7|4092.7|5
1660102200000|2022-08-10 03:30:00|4106.5|4094.5|4108|4096|4114.9|4102.9|4104|4092|0
1660102500000|2022-08-10 03:35:00|4108.2|4096.2|4104|4092|4108.5|4096.5|4102|4090|3
1660102800000|2022-08-10 03:40:00|4105|4093|4105|4093|4107|4095|4101|4089|5
1660103100000|2022-08-10 03:45:00|4105.2|4093.2|4103.9|4091.9|4108.5|4096.5|4101.5|4089.5|1
1660103400000|2022-08-10 03:50:00|4105.7|4093.7|4108.4|4096.4|4111.9|4099.9|4105.2|4093.2|0
1660103700000|2022-08-10 03:55:00|4108.9|4096.9|4105.7|4093.7|4114.7|4102.7|4101.7|4089.7|2
1660104000000|2022-08-10 04:00:00|4105.2|4093.2|4105.5|4093.5|4110.7|4098.7|4105|4093|8
1660104300000|2022-08-10 04:05:00|4105.7|4093.7|4101.5|4089.5|4106.2|4094.2|4101.2|4089.2|0
1660104600000|2022-08-10 04:10:00|4101|4089|4101|4089|4106.7|4094.7|4099.2|4087.2|0
1660104900000|2022-08-10 04:15:00|4101.5|4089.5|4098.2|4086.2|4101.5|4089.5|4094.4|4082.4|20
1660105200000|2022-08-10 04:20:00|4098|4086|4093.7|4081.7|4100.7|4088.7|4091.7|4079.7|25
1660105500000|2022-08-10 04:25:00|4093.9|4081.9|4099.7|4087.7|4103.9|4091.9|4091.9|4079.9|16
1660113000000|2022-08-10 06:30:00|4093.4|4081.4|4079.6|4067.6|4099.9|4087.9|4045.6|4028.1|153
1660113300000|2022-08-10 06:35:00|4079.1|4067.1|4081.9|4069.9|4084.1|4072.1|4069.3|4057.3|13
1660113600000|2022-08-10 06:40:00|4081.6|4069.6|4083.6|4071.6|4086.9|4074.9|4078.9|4066.9|15
1660113900000|2022-08-10 06:45:00|4083.4|4071.4|4091.2|4079.2|4105.4|4093.4|4083.1|4071.1|35
1660114200000|2022-08-10 06:50:00|4091.4|4079.4|4087.9|4075.9|4092.9|4080.9|4084.9|4072.9|28
1660114500000|2022-08-10 06:55:00|4087.4|4075.4|4077.9|4065.9|4087.4|4075.4|4074.2|4062.2|14
1660114800000|2022-08-10 07:00:00|4078.7|4066.7|4083.2|4071.2|4087.4|4075.4|4072.4|4060.4|9
1660115100000|2022-08-10 07:05:00|4082.4|4070.4|4080.7|4068.7|4086.7|4074.7|4077.2|4065.2|0
1660115400000|2022-08-10 07:10:00|4080.4|4068.4|4076.9|4064.9|4080.7|4068.7|4073|4061|1
1660115700000|2022-08-10 07:15:00|4077.2|4065.2|4065.9|4053.9|4078.7|4066.7|4065.2|4053.2|8
1660116000000|2022-08-10 07:20:00|4066.4|4054.4|4065.7|4053.7|4073.9|4061.9|4063.2|4051.2|3
1660116300000|2022-08-10 07:25:00|4066.2|4054.2|4067.7|4055.7|4072.9|4060.9|4065.4|4053.4|4
1660116600000|2022-08-10 07:30:00|4067.9|4055.9|4067.7|4055.7|4070.4|4058.4|4060.7|4048.7|16
1660116900000|2022-08-10 07:35:00|4067.9|4055.9|4064.9|4052.9|4072.9|4060.9|4060.7|4048.7|1
1660117200000|2022-08-10 07:40:00|4064.5|4052.5|4065.4|4053.4|4069.9|4057.9|4063.2|4051.2|16
1660117500000|2022-08-10 07:45:00|4065.2|4053.2|4062.4|4050.4|4066.7|4054.7|4062.2|4050.2|53
1660117800000|2022-08-10 07:50:00|4062.7|4050.7|4066.7|4054.7|4069.5|4057.5|4061.2|4049.2|32
1660118100000|2022-08-10 07:55:00|4066.4|4054.4|4064.6|4052.6|4077.4|4065.4|4064.6|4052.6|30
1660118400000|2022-08-10 08:00:00|4065.4|4053.4|4069.9|4057.9|4072.9|4060.9|4065.4|4053.4|0
1660118700000|2022-08-10 08:05:00|4069.4|4057.4|4065.9|4053.9|4073.1|4061.1|4064.4|4052.4|0
1660119000000|2022-08-10 08:10:00|4065.4|4053.4|4068.2|4056.2|4075.1|4063.1|4061.9|4049.9|0
1660119300000|2022-08-10 08:15:00|4067.9|4055.9|4068.9|4056.9|4071.1|4059.1|4063.9|4051.9|1
1660119600000|2022-08-10 08:20:00|4068.7|4056.7|4068.9|4056.9|4072.7|4060.7|4067.4|4055.4|1
1660119900000|2022-08-10 08:25:00|4068.4|4056.4|4068.4|4056.4|4073.6|4061.6|4067.2|4055.2|1
1660120200000|2022-08-10 08:30:00|4068.9|4056.9|4073.9|4061.9|4074.4|4062.4|4067.4|4055.4|13
1660120500000|2022-08-10 08:35:00|4073.7|4061.7|4082.6|4070.6|4086.1|4074.1|4072.4|4060.4|20
1660120800000|2022-08-10 08:40:00|4082.4|4070.4|4093.9|4081.9|4095.9|4083.9|4079.6|4067.6|21
1660121100000|2022-08-10 08:45:00|4093.4|4081.4|4084.9|4072.9|4093.4|4081.4|4084.4|4072.4|7
1660121400000|2022-08-10 08:50:00|4084.4|4072.4|4082.8|4070.8|4086.9|4074.9|4082.6|4070.6|8
1660121700000|2022-08-10 08:55:00|4082.3|4070.3|4085.8|4073.8|4087.9|4075.9|4078.2|4066.2|37
1660122000000|2022-08-10 09:00:00|4085.5|4073.5|4083|4071|4085.5|4073.5|4076|4064|10
1660122300000|2022-08-10 09:05:00|4082.7|4070.7|4078|4066|4085.5|4073.5|4077.7|4065.7|2
1660122600000|2022-08-10 09:10:00|4076.7|4064.7|4079.7|4067.7|4081.7|4069.7|4075.2|4063.2|21
1660122900000|2022-08-10 09:15:00|4080|4068|4083.1|4071.1|4084.8|4072.8|4075.2|4063.2|57
1660123200000|2022-08-10 09:20:00|4083.3|4071.3|4093.3|4081.3|4093.3|4081.3|4083.3|4071.3|7
1660123500000|2022-08-10 09:25:00|4094.3|4082.3|4097|4085|4099.6|4087.6|4092|4080|10
1660123800000|2022-08-10 09:30:00|4096.8|4084.8|4107.5|4095.5|4108.3|4096.3|4090.2|4078.2|36
1660124100000|2022-08-10 09:35:00|4107.3|4095.3|4123.2|4111.2|4123.7|4111.7|4106.5|4094.5|25
1660124400000|2022-08-10 09:40:00|4123.7|4111.7|4114.2|4102.2|4131.2|4119.2|4114.2|4102.2|16
1660124700000|2022-08-10 09:45:00|4114.9|4102.9|4124|4112|4129.4|4117.4|4113.2|4101.2|6
1660125000000|2022-08-10 09:50:00|4124.2|4112.2|4125.7|4113.7|4128.7|4116.7|4120.7|4108.7|19
1660125300000|2022-08-10 09:55:00|4125.2|4113.2|4122.7|4110.7|4136|4124|4116.6|4104.6|76
1660185000000|2022-08-11 02:30:00|4229.8|4217.8|4234.2|4222.2|4249|4237|4221.1|4209.1|86
1660185300000|2022-08-11 02:35:00|4234|4222|4212.2|4200.2|4239.5|4226.2|4207.7|4195.7|9
1660185600000|2022-08-11 02:40:00|4211.7|4199.7|4202.6|4190.6|4232.7|4220.7|4195.4|4183.4|15
1660185900000|2022-08-11 02:45:00|4202.9|4190.9|4199.4|4187.4|4207.7|4195.7|4185|4173|51
1660186200000|2022-08-11 02:50:00|4199.9|4187.9|4219.5|4207.5|4222.9|4210.9|4192.3|4176.3|19
1660186500000|2022-08-11 02:55:00|4219.9|4207.9|4216.7|4204.7|4226.7|4214.7|4213.5|4201.5|10
1660186800000|2022-08-11 03:00:00|4217|4205|4224.5|4212.5|4230.2|4218.2|4217|4205|59
1660187100000|2022-08-11 03:05:00|4224.7|4212.7|4226.2|4214.2|4231.1|4219.1|4222.2|4210.2|2
1660187400000|2022-08-11 03:10:00|4227|4215|4225.3|4213.3|4229.7|4217.7|4217.8|4205.8|22
1660187700000|2022-08-11 03:15:00|4225.5|4213.5|4229.7|4217.7|4234.7|4222.7|4219.7|4207.7|12
1660188000000|2022-08-11 03:20:00|4230|4218|4224|4212|4231.7|4219.7|4219.9|4207.9|29
1660188300000|2022-08-11 03:25:00|4224.2|4212.2|4223.4|4211.4|4226.9|4214.9|4218.3|4206.3|62
1660188600000|2022-08-11 03:30:00|4223.6|4211.6|4228.1|4216.1|4230.4|4218.4|4222.6|4210.5|0
1660188900000|2022-08-11 03:35:00|4228.4|4216.4|4226.9|4214.9|4230.4|4218.4|4225.1|4213.1|0
1660189200000|2022-08-11 03:40:00|4227.1|4215.1|4220.1|4208.1|4227.1|4215.1|4218.5|4206.5|3
1660189500000|2022-08-11 03:45:00|4220.3|4208.3|4215.5|4203.5|4220.6|4208.6|4213.7|4201.7|50
1660189800000|2022-08-11 03:50:00|4216|4204|4221.4|4209.4|4221.4|4209.4|4209.2|4197.2|27
1660190100000|2022-08-11 03:55:00|4220.6|4208.6|4221.6|4209.6|4221.6|4209.6|4216.8|4204.8|5
1660190400000|2022-08-11 04:00:00|4220.8|4208.8|4221.4|4209.4|4231.4|4219.4|4217.6|4205.6|22
1660190700000|2022-08-11 04:05:00|4221.8|4209.8|4222.1|4210.1|4222.6|4210.6|4216.6|4204.6|0
1660191000000|2022-08-11 04:10:00|4222.3|4210.3|4221.6|4209.6|4222.6|4210.6|4218.2|4206.2|0
1660191300000|2022-08-11 04:15:00|4221.1|4209.1|4221.9|4209.9|4222.6|4210.6|4216.6|4204.6|0
1660191600000|2022-08-11 04:20:00|4222.1|4210.1|4220.9|4208.9|4222.6|4210.6|4219.4|4207.4|2
1660191900000|2022-08-11 04:25:00|4220.3|4208.3|4222.4|4210.4|4226.9|4214.9|4217.9|4205.9|21
1660199400000|2022-08-11 06:30:00|4227.1|4215.1|4233.1|4221.1|4235.4|4223.4|4225.9|4213.9|14
1660199700000|2022-08-11 06:35:00|4233.6|4221.6|4224.1|4212.1|4233.6|4221.6|4218.1|4206.1|3
1660200000000|2022-08-11 06:40:00|4223.9|4211.9|4224.4|4212.4|4230.1|4218.1|4221.1|4209.1|17
1660200300000|2022-08-11 06:45:00|4225.4|4213.4|4226.4|4214.4|4229.2|4217.2|4220.9|4208.9|43
1660200600000|2022-08-11 06:50:00|4226.2|4214.2|4227.6|4215.6|4231.4|4219.4|4223.2|4211.2|12
1660200900000|2022-08-11 06:55:00|4227.9|4215.9|4229.5|4217.5|4230.3|4218.3|4217.1|4205.1|21
1660201200000|2022-08-11 07:00:00|4229.3|4217.3|4227.1|4215.1|4229.6|4217.6|4223.7|4211.7|16
1660201500000|2022-08-11 07:05:00|4226.6|4214.6|4229.1|4217.1|4230.6|4218.6|4224|4212|8
1660201800000|2022-08-11 07:10:00|4229|4217|4234.6|4222.6|4239.8|4227.8|4228.1|4216.1|1
1660202100000|2022-08-11 07:15:00|4234.8|4222.8|4230.6|4218.6|4235.6|4223.6|4227.1|4215.1|55
1660202400000|2022-08-11 07:20:00|4230.9|4218.9|4225.3|4213.3|4232.1|4220.1|4223.6|4211.6|17
1660202700000|2022-08-11 07:25:00|4225.1|4213.1|4228.6|4216.6|4230.1|4218.1|4224.3|4212.3|15
1660203000000|2022-08-11 07:30:00|4227.9|4215.9|4238.3|4226.3|4238.8|4226.8|4227.9|4215.9|46
1660203300000|2022-08-11 07:35:00|4238.5|4226.5|4250.2|4238.2|4258|4246|4234.7|4222.7|76
1660203600000|2022-08-11 07:40:00|4250.4|4238.4|4254.9|4242.9|4258.2|4246.2|4245.8|4233.8|34
1660203900000|2022-08-11 07:45:00|4255.2|4243.2|4255.7|4243.7|4259.8|4247.8|4250.7|4238.7|9
1660204200000|2022-08-11 07:50:00|4256|4244|4252.8|4240.8|4258.5|4246.5|4252.8|4240.8|25
1660204500000|2022-08-11 07:55:00|4254.1|4242.1|4260.1|4248.1|4263.3|4251.3|4253.3|4241.3|2
1660204800000|2022-08-11 08:00:00|4260.3|4248.3|4258.8|4246.8|4262.8|4250.8|4255.9|4243.9|2
1660205100000|2022-08-11 08:05:00|4259.3|4247.3|4259.1|4247.1|4263.1|4251.1|4256.2|4244.2|5
1660205400000|2022-08-11 08:10:00|4258.8|4246.8|4261.8|4249.8|4262.6|4250.6|4257.3|4245.3|18
1660205700000|2022-08-11 08:15:00|4262.1|4250.1|4258.3|4246.3|4264.5|4252.5|4256.2|4244.2|27
1660206000000|2022-08-11 08:20:00|4258.1|4246.1|4253.3|4241.3|4259.3|4247.3|4252.3|4240.3|16
1660206300000|2022-08-11 08:25:00|4253.1|4241.1|4253.5|4241.5|4254.3|4242.3|4249.8|4237.8|5
1660206600000|2022-08-11 08:30:00|4254.3|4242.3|4256.8|4244.8|4260.1|4248.1|4251.3|4239.3|14
1660206900000|2022-08-11 08:35:00|4257.1|4245.1|4253.3|4241.3|4261.6|4249.6|4252.5|4240.5|15
1660207200000|2022-08-11 08:40:00|4254|4242|4254|4242|4256.5|4244.5|4253|4241|3
1660207500000|2022-08-11 08:45:00|4254.3|4242.3|4253.3|4241.3|4259.5|4247.5|4252.8|4240.8|1
1660207800000|2022-08-11 08:50:00|4253.5|4241.5|4254.5|4242.5|4255.3|4243.3|4251.5|4239.5|6
1660208100000|2022-08-11 08:55:00|4254.8|4242.8|4257.8|4245.8|4258.8|4246.8|4252.3|4240.3|4
1660208400000|2022-08-11 09:00:00|4257.5|4245.5|4254.6|4242.6|4263.3|4251.3|4254.1|4242.1|12
1660208700000|2022-08-11 09:05:00|4254.8|4242.8|4252|4240|4255.4|4243.4|4249.8|4237.8|47
1660209000000|2022-08-11 09:10:00|4251.3|4239.3|4256.8|4244.8|4257.1|4245.1|4251|4239|12
1660209300000|2022-08-11 09:15:00|4256.5|4244.5|4260.9|4248.9|4262.1|4250.1|4256|4244|9
1660209600000|2022-08-11 09:20:00|4260.7|4248.7|4260.7|4248.7|4261.9|4249.9|4260.4|4248.4|14
1660209900000|2022-08-11 09:25:00|4257.7|4245.7|4275.4|4263.4|4275.9|4263.9|4254.7|4242.7|20
1660210200000|2022-08-11 09:30:00|4275.8|4263.8|4282.4|4270.4|4282.4|4270.4|4274.4|4262.4|69
1660210500000|2022-08-11 09:35:00|4282.2|4270.2|4265.7|4253.7|4282.7|4270.7|4262.9|4250.9|40
1660210800000|2022-08-11 09:40:00|4265.9|4253.9|4259.8|4247.8|4267.4|4255.4|4257.6|4245.6|157
1660211100000|2022-08-11 09:45:00|4262.3|4250.3|4266.6|4254.6|4266.8|4254.8|4257.1|4245.1|64
1660211400000|2022-08-11 09:50:00|4266.9|4254.9|4271.9|4259.9|4278.8|4266.8|4264.9|4252.9|11
1660211700000|2022-08-11 09:55:00|4270.9|4258.9|4274.5|4258.5|4280.4|4267.5|4261.9|4249.9|117
1660271400000|2022-08-12 02:30:00|4264.7|4252.7|4295.2|4283.2|4300.1|4288.1|4264.2|4252.2|99
1660271700000|2022-08-12 02:35:00|4295.5|4283.5|4285.7|4273.7|4302|4290|4279.2|4267.2|58
1660272000000|2022-08-12 02:40:00|4286.2|4274.2|4298.2|4286.2|4302.2|4290.2|4286.2|4274.2|34
1660272300000|2022-08-12 02:45:00|4298.5|4286.5|4334.2|4322.2|4345.1|4333.1|4294.5|4282.5|80
1660272600000|2022-08-12 02:50:00|4334.5|4322.5|4362.6|4350.6|4366.7|4354.7|4334.5|4322.5|173
1660272900000|2022-08-12 02:55:00|4362.9|4350.9|4354.9|4342.9|4369|4357|4354.4|4342.4|93
1660273200000|2022-08-12 03:00:00|4354.4|4342.4|4349.3|4337.3|4365.5|4353.5|4343.2|4331.2|186
1660273500000|2022-08-12 03:05:00|4349.1|4337.1|4344.6|4332.6|4357.6|4345.6|4342.6|4330.6|30
1660273800000|2022-08-12 03:10:00|4344.8|4332.8|4352.2|4340.2|4354.8|4342.8|4339.9|4327.9|32
1660274100000|2022-08-12 03:15:00|4352.7|4340.7|4355.7|4343.7|4366.5|4354.5|4352.7|4335.7|72
1660274400000|2022-08-12 03:20:00|4356.2|4344.2|4347.5|4335.5|4360.2|4348.2|4347.5|4335.5|34
1660274700000|2022-08-12 03:25:00|4347.9|4335.9|4351|4339|4357|4345|4347.5|4335.5|19
1660275000000|2022-08-12 03:30:00|4352.7|4340.7|4368.2|4356.2|4377.9|4365.9|4352|4340|31
1660275300000|2022-08-12 03:35:00|4368.8|4356.8|4380.8|4368.8|4387.6|4375.6|4368.7|4356.7|17
1660275600000|2022-08-12 03:40:00|4380|4368|4394.3|4382.3|4397.5|4385.5|4378.1|4366.1|23
1660275900000|2022-08-12 03:45:00|4394.5|4382.5|4395.5|4383.5|4403.1|4391.1|4394.1|4382.1|24
1660276200000|2022-08-12 03:50:00|4397.1|4385.1|4398|4386|4401|4389|4394.5|4382.5|3
1660276500000|2022-08-12 03:55:00|4397.7|4385.7|4411.3|4399.3|4411.3|4399.3|4395.7|4383.7|21
1660276800000|2022-08-12 04:00:00|4412.4|4400.4|4438.1|4426.1|4443.1|4431.1|4412.2|4400.2|38
1660277100000|2022-08-12 04:05:00|4437.9|4425.9|4418.6|4406.6|4438.6|4426.6|4415.1|4403.1|10
1660277400000|2022-08-12 04:10:00|4418.1|4406.1|4418.8|4406.8|4427.9|4415.9|4416.3|4404.3|5
1660277700000|2022-08-12 04:15:00|4418.4|4406.4|4421.3|4409.3|4422.8|4410.8|4415.8|4403.8|0
1660278000000|2022-08-12 04:20:00|4421.8|4409.8|4424|4412|4427.9|4415.9|4421.5|4409.5|1
1660278300000|2022-08-12 04:25:00|4423.8|4411.8|4413|4401|4425.1|4412.5|4411.5|4399.5|11
1660285800000|2022-08-12 06:30:00|4433.5|4421.5|4443.9|4431.9|4457.3|4445.3|4429.6|4417.6|20
1660286100000|2022-08-12 06:35:00|4444.2|4432.2|4440.2|4428.2|4447.5|4433.7|4434.9|4422.9|14
1660286400000|2022-08-12 06:40:00|4441.2|4429.2|4429.7|4417.7|4442.7|4430.7|4428.7|4416.7|39
1660286700000|2022-08-12 06:45:00|4429.9|4417.9|4413.4|4401.4|4431.2|4419.2|4412.9|4400.9|38
1660287000000|2022-08-12 06:50:00|4412.1|4400.1|4418.2|4406.2|4419.9|4407.9|4409.9|4397.9|101
1660287300000|2022-08-12 06:55:00|4417.9|4405.9|4418.9|4406.9|4419.6|4407.6|4412.1|4400.1|33
1660287600000|2022-08-12 07:00:00|4418.4|4406.4|4424.5|4412.5|4431.7|4419.7|4418.2|4406.2|4
1660287900000|2022-08-12 07:05:00|4425.5|4413.5|4435.5|4423.5|4437.2|4425.2|4424.5|4412.5|2
1660288200000|2022-08-12 07:10:00|4434.7|4422.7|4427.7|4415.7|4435.5|4423.5|4427.2|4415.2|8
1660288500000|2022-08-12 07:15:00|4428|4416|4439|4427|4440.5|4428.5|4427.5|4415.5|2
1660288800000|2022-08-12 07:20:00|4438.7|4426.7|4439.3|4427.3|4442|4430|4436.3|4424.3|25
1660289100000|2022-08-12 07:25:00|4439.8|4427.8|4448.4|4436.4|4451.4|4439.4|4437.8|4425.8|295
1660289400000|2022-08-12 07:30:00|4448.6|4436.6|4436.9|4424.9|4450.9|4438.9|4432.6|4420.6|28
1660289700000|2022-08-12 07:35:00|4437.6|4425.6|4445.4|4433.4|4449.4|4437.4|4437.6|4425.6|99
1660290000000|2022-08-12 07:40:00|4445.2|4433.2|4477.2|4465.2|4479.8|4467.8|4444.9|4432.9|14
1660290300000|2022-08-12 07:45:00|4477.7|4465.7|4494.9|4482.9|4496.2|4484.2|4474.7|4462.7|69
1660290600000|2022-08-12 07:50:00|4494.7|4482.7|4476.2|4464.2|4494.7|4482.7|4472.2|4460.2|25
1660290900000|2022-08-12 07:55:00|4476.7|4464.7|4472.2|4460.2|4478|4466|4460|4448|6
1660291200000|2022-08-12 08:00:00|4472.7|4460.7|4476.6|4464.6|4478.1|4466.1|4463.2|4451.2|23
1660291500000|2022-08-12 08:05:00|4476.9|4464.9|4478.4|4466.4|4481|4469|4476.4|4464.4|265
1660291800000|2022-08-12 08:10:00|4478.6|4466.6|4475.4|4463.4|4490.7|4478.7|4473.6|4461.6|76
1660292100000|2022-08-12 08:15:00|4475.9|4463.9|4464.7|4452.7|4476.8|4464.8|4464.7|4452.7|28
1660292400000|2022-08-12 08:20:00|4463.6|4451.6|4458.2|4446.2|4472|4460|4457.2|4445.2|14
1660292700000|2022-08-12 08:25:00|4458|4446|4451.9|4439.9|4460.7|4448.7|4447.7|4435.7|23
1660293000000|2022-08-12 08:30:00|4451.7|4439.7|4450.9|4438.9|4453.2|4441.2|4443.5|4431.5|23
1660293300000|2022-08-12 08:35:00|4451.2|4439.2|4457.2|4445.2|4458.4|4446.4|4451.2|4439.2|8
1660293600000|2022-08-12 08:40:00|4457.7|4445.7|4460.9|4448.9|4464.4|4452.4|4457.7|4445.7|0
1660293900000|2022-08-12 08:45:00|4461.3|4449.3|4437.2|4425.2|4462.1|4450.1|4436.2|4424.2|12
1660294200000|2022-08-12 08:50:00|4437.4|4425.4|4426.2|4414.2|4441.9|4429.9|4420.2|4408.2|8
1660294500000|2022-08-12 08:55:00|4426.6|4414.6|4438.2|4426.2|4441.5|4429.5|4425.7|4413.7|6
1660294800000|2022-08-12 09:00:00|4439.1|4427.1|4432.6|4420.6|4440|4428|4428.8|4416.8|18
1660295100000|2022-08-12 09:05:00|4432.4|4420.4|4428.6|4416.6|4438.6|4426.6|4428.6|4416.6|11
1660295400000|2022-08-12 09:10:00|4427.3|4415.3|4429|4417|4432.2|4420.2|4424.8|4412.8|76
1660295700000|2022-08-12 09:15:00|4428.5|4416.5|4423.8|4411.8|4428.5|4416.5|4419.5|4407.5|32
1660296000000|2022-08-12 09:20:00|4424|4412|4429.6|4417.6|4435|4423|4420.5|4408.5|16
1660296300000|2022-08-12 09:25:00|4430.4|4418.4|4425.9|4413.9|4433.6|4421.6|4424.1|4412.1|18
1660296600000|2022-08-12 09:30:00|4425.6|4413.6|4436.6|4424.6|4439.7|4427.7|4423.6|4411.6|82
1660296900000|2022-08-12 09:35:00|4437.1|4425.1|4449.2|4437.2|4450.7|4438.7|4436.3|4424.3|7
1660297200000|2022-08-12 09:40:00|4449.9|4437.9|4447.3|4435.3|4450.5|4438.5|4447.3|4435.3|15
1660297500000|2022-08-12 09:45:00|4447.8|4435.8|4445.3|4433.3|4449.9|4437.9|4437.2|4425.2|18
1660297800000|2022-08-12 09:50:00|4445.6|4433.6|4434.1|4422.1|4446.9|4434.9|4423.1|4411.1|66
1660298100000|2022-08-12 09:55:00|4433.4|4421.4|4421.7|4401.7|4433.6|4421.6|4397.6|4385.6|26
1660530600000|2022-08-15 02:30:00|4340|4328|4346.7|4334.7|4366.2|4354.2|4313.3|4297.3|17
1660530900000|2022-08-15 02:35:00|4345.9|4333.9|4324|4312|4347.2|4335.2|4321.6|4309.6|13
1660531200000|2022-08-15 02:40:00|4324.3|4312.3|4322.3|4310.3|4332.3|4320.3|4302.8|4290.8|36
1660531500000|2022-08-15 02:45:00|4322.6|4310.6|4316|4304|4338|4326|4305.1|4293.1|7
1660531800000|2022-08-15 02:50:00|4315.5|4303.5|4325.3|4313.3|4325.6|4313.6|4310.5|4298.5|3
1660532100000|2022-08-15 02:55:00|4321.1|4309.1|4323.3|4311.3|4326|4314|4315.8|4303.8|4
1660532400000|2022-08-15 03:00:00|4321.3|4309.3|4328.3|4316.3|4330|4318|4319|4307|4
1660532700000|2022-08-15 03:05:00|4329.3|4317.3|4330.3|4318.3|4330.8|4318.8|4320.8|4308.8|1
1660533000000|2022-08-15 03:10:00|4330.2|4318.2|4337.8|4325.8|4340.3|4328.3|4324.2|4312.2|4
1660533300000|2022-08-15 03:15:00|4337.3|4325.3|4319.8|4307.8|4337.8|4325.8|4319.3|4307.3|1
1660533600000|2022-08-15 03:20:00|4319.5|4307.5|4286.3|4274.3|4319.7|4307.7|4283.8|4271.8|11
1660533900000|2022-08-15 03:25:00|4286.2|4274.2|4295.3|4283.3|4301|4289|4276.7|4264.7|76
1660534200000|2022-08-15 03:30:00|4293.2|4281.2|4295.3|4283.3|4299.3|4287.3|4288.3|4276.3|6
1660534500000|2022-08-15 03:35:00|4296|4284|4290.2|4278.2|4296.7|4284.7|4280.3|4268.3|22
1660534800000|2022-08-15 03:40:00|4290.8|4278.8|4287|4275|4291|4279|4284|4272|14
1660535100000|2022-08-15 03:45:00|4287.5|4275.5|4266.8|4254.8|4287.5|4275.5|4266.3|4254.3|23
1660535400000|2022-08-15 03:50:00|4267|4255|4272|4260|4275|4263|4264.7|4252.7|3
1660535700000|2022-08-15 03:55:00|4272.8|4260.8|4284|4272|4285.9|4273.9|4271.5|4259.5|129
1660536000000|2022-08-15 04:00:00|4284.2|4272.2|4273.4|4261.4|4285.9|4273.9|4271.1|4259.1|49
1660536300000|2022-08-15 04:05:00|4273.2|4261.2|4277.1|4265.1|4278.1|4266.1|4266.6|4254.6|42
1660536600000|2022-08-15 04:10:00|4276.4|4264.4|4278.4|4266.4|4284.1|4272.1|4276.4|4264.4|5
1660536900000|2022-08-15 04:15:00|4278.1|4266.1|4282.9|4270.9|4282.9|4270.9|4274.7|4262.7|4
1660537200000|2022-08-15 04:20:00|4283.1|4271.1|4304.6|4292.6|4309.2|4297.2|4279.4|4267.4|2
1660537500000|2022-08-15 04:25:00|4307.1|4295.1|4295.2|4283.2|4310.6|4298.6|4290.7|4278.7|24
1660545000000|2022-08-15 06:30:00|4273.4|4261.4|4247.6|4235.6|4282.8|4270.8|4246.4|4234.4|145
1660545300000|2022-08-15 06:35:00|4247.9|4235.9|4272.9|4260.9|4273.7|4261.7|4241.7|4229.7|101
1660545600000|2022-08-15 06:40:00|4272.5|4260.5|4269.9|4257.9|4281.5|4269.5|4263.3|4251.3|104
1660545900000|2022-08-15 06:45:00|4270|4258|4258.9|4246.9|4270.4|4258.4|4256.2|4244.2|43
1660546200000|2022-08-15 06:50:00|4258.4|4246.4|4263.2|4251.2|4263.5|4251.5|4253.5|4241.5|17
1660546500000|2022-08-15 06:55:00|4262|4250|4259.6|4247.6|4271|4259|4256.3|4244.3|4
1660546800000|2022-08-15 07:00:00|4260.7|4248.7|4266.2|4254.2|4271.7|4259.7|4258.2|4246.2|2
1660547100000|2022-08-15 07:05:00|4265.7|4253.7|4253.7|4241.7|4265.7|4253.7|4252.3|4240.3|10
1660547400000|2022-08-15 07:10:00|4253.3|4241.3|4261.5|4249.5|4264.5|4252.5|4252.7|4240.7|2
1660547700000|2022-08-15 07:15:00|4261.7|4249.7|4221.2|4209.2|4262.2|4250.2|4217.2|4205.2|75
1660548000000|2022-08-15 07:20:00|4221.4|4209.4|4207.2|4195.2|4230.2|4218.2|4206.9|4194.9|38
1660548300000|2022-08-15 07:25:00|4207.1|4195.1|4213.1|4201.1|4227.7|4215.7|4205.7|4193.7|11
1660548600000|2022-08-15 07:30:00|4213.6|4201.6|4203.3|4191.3|4218.9|4206.9|4201.8|4189.8|4
1660548900000|2022-08-15 07:35:00|4205.9|4193.9|4206.6|4194.6|4213.8|4201.8|4205.4|4193.4|1
1660549200000|2022-08-15 07:40:00|4206.8|4194.8|4206.9|4194.9|4211.8|4199.8|4204.6|4192.6|2
1660549500000|2022-08-15 07:45:00|4206.8|4194.8|4243.1|4231.1|4245.3|4233.3|4206.8|4194.8|43
1660549800000|2022-08-15 07:50:00|4242.6|4230.6|4240.4|4228.4|4251.8|4239.8|4233.4|4221.4|20
1660550100000|2022-08-15 07:55:00|4240.3|4228.3|4276|4264|4296.9|4284.9|4238.4|4226.4|11
1660550400000|2022-08-15 08:00:00|4276.5|4264.5|4259.6|4247.6|4278.5|4266.5|4257|4245|37
1660550700000|2022-08-15 08:05:00|4259.4|4247.4|4244.8|4232.8|4260.4|4248.4|4232.6|4220.6|17
1660551000000|2022-08-15 08:10:00|4245.1|4233.1|4264.5|4252.5|4272.8|4260.8|4242|4230|23
1660551300000|2022-08-15 08:15:00|4266.7|4254.7|4252.3|4240.3|4267.5|4255.5|4251.6|4239.6|9
1660551600000|2022-08-15 08:20:00|4253.3|4241.3|4259.6|4247.6|4263|4251|4250.8|4238.8|7
1660551900000|2022-08-15 08:25:00|4259.2|4247.2|4245.3|4233.3|4259.2|4247.2|4239|4227|28
1660552200000|2022-08-15 08:30:00|4244|4232|4247.5|4235.5|4252.3|4240.3|4235.3|4223.3|8
1660552500000|2022-08-15 08:35:00|4247.8|4235.8|4258.5|4246.5|4262.5|4250.5|4246.3|4234.3|41
1660552800000|2022-08-15 08:40:00|4258|4246|4256.5|4244.5|4263.4|4251.4|4255.5|4243.5|44
1660553100000|2022-08-15 08:45:00|4256.9|4244.9|4242.2|4230.2|4259.2|4247.2|4240|4228|3
1660553400000|2022-08-15 08:50:00|4241.8|4229.8|4235.6|4223.6|4247.2|4235.2|4234.1|4222.1|12
1660553700000|2022-08-15 08:55:00|4235.3|4223.3|4243.5|4231.5|4246|4234|4235.3|4223.3|5
1660554000000|2022-08-15 09:00:00|4243.3|4231.3|4235.5|4223.5|4246.5|4234.5|4235.3|4223.3|1
1660554300000|2022-08-15 09:05:00|4235.8|4223.8|4232.5|4220.5|4255.2|4243.2|4226|4214|10
1660554600000|2022-08-15 09:10:00|4232.3|4220.3|4234.9|4222.9|4241.1|4229.1|4219|4207|70
1660554900000|2022-08-15 09:15:00|4235.1|4223.1|4215.9|4203.9|4240.9|4228.9|4209.6|4197.6|19
1660555200000|2022-08-15 09:20:00|4216.1|4204.1|4187.9|4175.9|4221|4209|4185|4173|157
1660555500000|2022-08-15 09:25:00|4188.2|4176.2|4196.4|4184.4|4206.9|4194.9|4186.9|4174.9|25
1660555800000|2022-08-15 09:30:00|4196.2|4184.2|4185.9|4173.9|4206.7|4194.7|4181.2|4169.2|7
1660556100000|2022-08-15 09:35:00|4185.2|4173.2|4176.5|4164.5|4186.4|4174.4|4176.5|4164.5|36
1660556400000|2022-08-15 09:40:00|4176.3|4164.3|4180.9|4168.9|4183.7|4171.7|4167|4155|35
1660556700000|2022-08-15 09:45:00|4178|4166|4170.9|4158.9|4180.9|4168.9|4162.2|4150.2|74
1660557000000|2022-08-15 09:50:00|4171.2|4159.2|4170.8|4158.8|4175.5|4163.4|4155.6|4143.6|136
1660557300000|2022-08-15 09:55:00|4170.3|4158.3|4121.8|4109.8|4170.3|4158.3|4111|4092.6|81
1660617000000|2022-08-16 02:30:00|4246.3|4234.3|4254.3|4242.3|4258.2|4246.2|4237.1|4225.1|81
1660617300000|2022-08-16 02:35:00|4253.8|4241.8|4265.5|4253.5|4270|4258|4252.5|4240.5|11
1660617600000|2022-08-16 02:40:00|4265.4|4253.4|4285.2|4273.2|4285.7|4273.7|4265.2|4253.2|6
1660617900000|2022-08-16 02:45:00|4285.7|4273.7|4266.8|4254.8|4307.7|4295.7|4264.8|4252.8|2
1660618200000|2022-08-16 02:50:00|4267.3|4255.3|4247.7|4235.7|4269.7|4257.7|4242.5|4230.5|11
1660618500000|2022-08-16 02:55:00|4248|4236|4247.2|4235.2|4251.5|4239.5|4237.2|4225.2|8
1660618800000|2022-08-16 03:00:00|4248.3|4236.3|4258.7|4246.7|4262.5|4250.5|4242.8|4230.8|17
1660619100000|2022-08-16 03:05:00|4258.8|4246.8|4237.7|4225.7|4260.5|4248.5|4237.7|4225.7|13
1660619400000|2022-08-16 03:10:00|4237.9|4225.9|4233.2|4221.2|4246.1|4234.1|4232.1|4220.1|9
1660619700000|2022-08-16 03:15:00|4234.4|4222.4|4233.5|4221.5|4246|4234|4227.6|4215.6|20
1660620000000|2022-08-16 03:20:00|4234.2|4222.2|4240.1|4228.1|4241.6|4229.6|4226.3|4214.3|7
1660620300000|2022-08-16 03:25:00|4241.1|4229.1|4240.7|4228.7|4246.5|4234.5|4236|4224|6
1660620600000|2022-08-16 03:30:00|4241|4229|4242.5|4230.5|4242.6|4230.6|4231.3|4219.3|3
1660620900000|2022-08-16 03:35:00|4243|4231|4247.8|4235.8|4251.8|4239.8|4242|4230|5
1660621200000|2022-08-16 03:40:00|4245|4233|4251.8|4239.8|4257.1|4245.1|4245|4233|0
1660621500000|2022-08-16 03:45:00|4252.8|4240.8|4234.7|4222.7|4255.5|4243.5|4230.7|4218.7|10
1660621800000|2022-08-16 03:50:00|4234.8|4222.8|4235.2|4223.2|4243.7|4231.7|4230.5|4218.5|18
1660622100000|2022-08-16 03:55:00|4235.5|4223.5|4235|4223|4242.2|4230.2|4233.7|4221.7|9
1660622400000|2022-08-16 04:00:00|4235.5|4223.5|4233.4|4221.4|4235.5|4223.5|4223.8|4211.8|1
1660622700000|2022-08-16 04:05:00|4232.3|4220.3|4238.9|4226.9|4251.6|4239.6|4230.8|4218.8|2
1660623000000|2022-08-16 04:10:00|4238.8|4226.8|4244.1|4232.1|4244.3|4232.3|4233.8|4221.8|0
1660623300000|2022-08-16 04:15:00|4244.3|4232.3|4252.9|4240.9|4253.6|4241.6|4243.6|4231.6|3
1660623600000|2022-08-16 04:20:00|4253.3|4241.3|4260.6|4248.6|4265.1|4253.1|4247.4|4235.4|2
1660623900000|2022-08-16 04:25:00|4261.8|4249.8|4261.2|4249.2|4263.4|4251.4|4253.9|4241.9|0
1660631400000|2022-08-16 06:30:00|4252.2|4240.2|4253.4|4241.4|4256.3|4243.8|4238.6|4226.6|86
1660631700000|2022-08-16 06:35:00|4254|4242|4255|4243|4256.2|4244.2|4243.6|4229.8|3
1660632000000|2022-08-16 06:40:00|4254.7|4242.7|4243|4231|4255|4243|4239|4227|2
1660632300000|2022-08-16 06:45:00|4242.7|4230.7|4233.8|4221.8|4242.7|4230.7|4225.7|4213.7|27
1660632600000|2022-08-16 06:50:00|4234.2|4222.2|4234.6|4222.6|4240.1|4228.1|4229.3|4217.3|21
1660632900000|2022-08-16 06:55:00|4233.3|4221.3|4210.8|4198.8|4236.2|4224.2|4205|4193|53
1660633200000|2022-08-16 07:00:00|4210.2|4198.2|4199.5|4187.5|4217.2|4205.2|4181.8|4169.8|19
1660633500000|2022-08-16 07:05:00|4200.6|4188.6|4183.2|4171.2|4207.6|4195.6|4182.7|4170.7|16
1660633800000|2022-08-16 07:10:00|4183.3|4171.3|4188.8|4176.8|4197|4185|4182.2|4170.2|0
1660634100000|2022-08-16 07:15:00|4188.7|4176.7|4186.7|4174.7|4192.7|4180.7|4184|4172|4
1660634400000|2022-08-16 07:20:00|4186.2|4174.2|4163.7|4151.7|4186.2|4174.2|4157.2|4145.2|13
1660634700000|2022-08-16 07:25:00|4164.7|4152.7|4197.8|4185.8|4198.3|4186.3|4161.7|4149.7|4
1660635000000|2022-08-16 07:30:00|4198.8|4186.8|4207.2|4195.2|4215.3|4203.3|4198.7|4186.7|0
1660635300000|2022-08-16 07:35:00|4208.2|4196.2|4208.5|4196.5|4221.8|4209.7|4201.4|4189.4|15
1660635600000|2022-08-16 07:40:00|4208.9|4196.9|4191.7|4175.7|4208.9|4196.9|4178|4165.6|4
1660635900000|2022-08-16 07:45:00|4192.1|4176.1|4208.7|4196.7|4209.6|4197.6|4188.6|4176.1|2
1660636200000|2022-08-16 07:50:00|4208.9|4196.9|4196.1|4184.1|4209.6|4197.6|4193.6|4181.6|1
1660636500000|2022-08-16 07:55:00|4196.2|4184.2|4206.6|4194.6|4206.6|4194.6|4196|4183.1|0
1660636800000|2022-08-16 08:00:00|4206.1|4194.1|4200|4188|4206.6|4194.6|4184.5|4171|0
1660637100000|2022-08-16 08:05:00|4200.1|4188.1|4228.9|4216.9|4231.2|4219.2|4197.1|4184.8|12
1660637400000|2022-08-16 08:10:00|4229.2|4217.2|4220.3|4208.3|4233.2|4219.7|4219.6|4207.6|2
1660637700000|2022-08-16 08:15:00|4220.4|4208.4|4211.1|4199.1|4220.4|4208.4|4206.4|4194.4|1
1660638000000|2022-08-16 08:20:00|4211.2|4199.2|4200.6|4188.6|4211.9|4199.9|4192.3|4180.3|0
1660638300000|2022-08-16 08:25:00|4200.4|4188.4|4199.3|4187.3|4210.4|4198.4|4199.3|4186.6|0
1660638600000|2022-08-16 08:30:00|4198.8|4186.8|4189.1|4177.1|4202.4|4190.4|4186.6|4174.6|0
1660638900000|2022-08-16 08:35:00|4189.2|4177.2|4198.8|4186.8|4203.5|4191.5|4186.4|4174.4|1
1660639200000|2022-08-16 08:40:00|4199|4187|4189.6|4177.6|4204.1|4192.1|4182.1|4170.1|1
1660639500000|2022-08-16 08:45:00|4192.1|4180.1|4182.9|4170.9|4194.6|4182.6|4182.4|4170.4|1
1660639800000|2022-08-16 08:50:00|4183.2|4171.2|4178.2|4166.2|4186.6|4174.6|4170.8|4158.3|0
1660640100000|2022-08-16 08:55:00|4178.3|4166.3|4178.1|4166.1|4185.7|4173.7|4173.1|4161.1|0
1660640400000|2022-08-16 09:00:00|4177.9|4165.9|4191.1|4179.1|4194.4|4182.4|4175.9|4163.9|0
1660640700000|2022-08-16 09:05:00|4190.7|4178.7|4186.8|4174.8|4191.3|4179.3|4183.7|4171.7|0
1660641000000|2022-08-16 09:10:00|4186.3|4174.3|4185.4|4173.4|4193.6|4181.6|4183.4|4171.4|0
1660641300000|2022-08-16 09:15:00|4185.8|4173.8|4207.4|4195.4|4209.4|4197.4|4185.4|4173.4|4
1660641600000|2022-08-16 09:20:00|4207.6|4195.6|4190.1|4178.1|4218.5|4206.5|4187|4175|1
1660641900000|2022-08-16 09:25:00|4190.5|4178.5|4183.2|4167.2|4191.9|4179.9|4176.9|4164.9|0
1660642200000|2022-08-16 09:30:00|4180|4168|4178.1|4166.1|4180.4|4168.4|4173|4160.9|0
1660642500000|2022-08-16 09:35:00|4177.6|4165.6|4196.3|4184.3|4197.8|4184.3|4175.6|4162.4|0
1660642800000|2022-08-16 09:40:00|4196.6|4184.6|4193.6|4181.6|4199.3|4184.8|4186.3|4171.8|20
1660643100000|2022-08-16 09:45:00|4192.8|4180.8|4186|4174|4197.5|4185.5|4185.3|4173.3|0
1660643400000|2022-08-16 09:50:00|4186.3|4174.3|4186.3|4170.3|4197.5|4185.5|4172.6|4160.6|26
1660643700000|2022-08-16 09:55:00|4185.8|4169.8|4173.1|4157.1|4186.1|4173.8|4167.9|4155.1|6
1660703400000|2022-08-17 02:30:00|4147|4135|4189|4177|4194.7|4180|4137.7|4121.1|32
1660703700000|2022-08-17 02:35:00|4192|4180|4184.6|4172.6|4215.3|4202.2|4181.1|4167.3|5
1660704000000|2022-08-17 02:40:00|4184|4172|4186.8|4174.8|4194.5|4182.3|4175|4161.7|0
1660704300000|2022-08-17 02:45:00|4187|4175|4191.1|4179.1|4195.1|4183.1|4180.6|4168.6|5
1660704600000|2022-08-17 02:50:00|4191.6|4179.6|4194.7|4178.7|4198.1|4184.2|4184.2|4171|0
1660704900000|2022-08-17 02:55:00|4195.1|4179.1|4204.1|4188.1|4204.5|4191.3|4191.2|4177.5|0
1660705200000|2022-08-17 03:00:00|4204|4192|4201.6|4185.6|4208.8|4196.8|4193.6|4179.7|1
1660705500000|2022-08-17 03:05:00|4201.7|4185.7|4195.2|4183.2|4203.1|4189|4189.7|4176.3|0
1660705800000|2022-08-17 03:10:00|4195.3|4183.3|4187.4|4175.4|4197.1|4183.3|4183.7|4170.2|0
1660706100000|2022-08-17 03:15:00|4188.1|4176.1|4173.9|4157.9|4195|4181.5|4170.2|4156.2|0
1660706400000|2022-08-17 03:20:00|4174.4|4158.4|4182.4|4166.4|4188.7|4174.9|4170.9|4155.4|0
1660706700000|2022-08-17 03:25:00|4182.9|4166.9|4202.5|4190.5|4205.4|4192|4177.1|4162.9|0
1660707000000|2022-08-17 03:30:00|4204.6|4188.6|4204|4188|4222.5|4210.5|4198|4184.6|2
1660707300000|2022-08-17 03:35:00|4201.9|4189.9|4203.1|4191.1|4208.5|4195.2|4193.9|4180|3
1660707600000|2022-08-17 03:40:00|4203.6|4191.6|4233.9|4221.9|4239.4|4226.2|4203.5|4191.5|5
1660707900000|2022-08-17 03:45:00|4233.7|4221.7|4221.6|4209.6|4233.9|4221.9|4216.6|4203.1|4
1660708200000|2022-08-17 03:50:00|4221.7|4209.7|4221.4|4209.4|4233.6|4219.1|4221.4|4207.9|0
1660708500000|2022-08-17 03:55:00|4223.5|4207.5|4221.6|4209.6|4224.5|4210.4|4219.1|4205.4|0
1660708800000|2022-08-17 04:00:00|4224|4208|4228.7|4216.7|4229.1|4217.1|4221.6|4208|1
1660709100000|2022-08-17 04:05:00|4229.2|4217.2|4215.2|4203.2|4230.2|4218.2|4212|4200|0
1660709400000|2022-08-17 04:10:00|4215.4|4203.4|4224.6|4212.6|4225.1|4213.1|4215.4|4203.1|0
1660709700000|2022-08-17 04:15:00|4224.1|4212.1|4218.1|4206.1|4224.1|4212.1|4217.2|4205.2|0
1660710000000|2022-08-17 04:20:00|4218.5|4206.5|4212|4200|4222.5|4208.5|4210.5|4198.5|0
1660710300000|2022-08-17 04:25:00|4212.2|4200.2|4219.5|4207.5|4219.5|4207.5|4211.5|4199.5|0
1660717800000|2022-08-17 06:30:00|4203.5|4187.5|4176.8|4164.8|4212.3|4199.8|4176.8|4164.8|5
1660718100000|2022-08-17 06:35:00|4177.2|4165.2|4202.9|4190.9|4213.3|4199.7|4174.5|4162.5|13
1660718400000|2022-08-17 06:40:00|4202.4|4190.4|4210.3|4198.3|4212.4|4200.4|4201.9|4189.2|102
1660718700000|2022-08-17 06:45:00|4210.5|4198.5|4221.3|4209.3|4231.5|4217.8|4206.7|4193|5
1660719000000|2022-08-17 06:50:00|4220.9|4208.9|4208.5|4196.5|4223.7|4211|4200.8|4186.9|3
1660719300000|2022-08-17 06:55:00|4209.4|4197.4|4217.8|4205.8|4221.9|4207|4206.2|4191.3|0
1660719600000|2022-08-17 07:00:00|4219.9|4203.9|4204.2|4192.2|4220|4207.3|4204.2|4192.2|2
1660719900000|2022-08-17 07:05:00|4203.8|4191.8|4208.3|4192.3|4214.9|4202.4|4203.4|4190.3|7
1660720200000|2022-08-17 07:10:00|4206.1|4194.1|4199.7|4187.7|4206.1|4194.1|4195.8|4181.9|5
1660720500000|2022-08-17 07:15:00|4200.2|4188.2|4197.2|4185.2|4204.4|4191.4|4197.2|4185.2|0
1660720800000|2022-08-17 07:20:00|4197.5|4185.5|4201.9|4189.9|4202.5|4190.4|4196.8|4181.4|0
1660721100000|2022-08-17 07:25:00|4202.4|4190.4|4203.6|4191.6|4211.9|4199.1|4202.4|4189.6|0
1660721400000|2022-08-17 07:30:00|4203.7|4191.7|4211.4|4199.4|4212.7|4199.4|4203.6|4190.4|0
1660721700000|2022-08-17 07:35:00|4211.1|4199.1|4220.1|4208.1|4220.4|4208.4|4209.9|4197.9|0
1660722000000|2022-08-17 07:40:00|4220.4|4208.4|4217.9|4201.9|4220.4|4208.4|4212.4|4198.6|0
1660722300000|2022-08-17 07:45:00|4217.6|4201.6|4211.1|4199.1|4219.7|4207.3|4207.9|4194.1|1
1660722600000|2022-08-17 07:50:00|4213.2|4197.2|4206.8|4194.8|4213.2|4199.1|4206.1|4192.6|0
1660722900000|2022-08-17 07:55:00|4207.6|4195.6|4199.8|4187.8|4208.4|4195.8|4196.2|4184.2|0
1660723200000|2022-08-17 08:00:00|4200.3|4188.3|4188.4|4176.4|4200.3|4188.3|4185.6|4171.2|0
1660723500000|2022-08-17 08:05:00|4188.7|4176.7|4166.4|4154.4|4195.2|4180.8|4166.4|4154.4|12
1660723800000|2022-08-17 08:10:00|4166.3|4154.3|4175.4|4163.4|4175.4|4163.4|4151.1|4138.1|1
1660724100000|2022-08-17 08:15:00|4175.6|4163.6|4172.8|4160.8|4184.8|4171.6|4170.9|4156.8|0
1660724400000|2022-08-17 08:20:00|4172.7|4160.7|4175.8|4159.8|4178.8|4164.4|4171.3|4158.8|0
1660724700000|2022-08-17 08:25:00|4173.3|4161.3|4177.6|4165.6|4178.2|4166.2|4171.2|4158.8|0
1660725000000|2022-08-17 08:30:00|4177.7|4165.7|4174.8|4158.8|4178.1|4166.1|4171.6|4157.8|0
1660725300000|2022-08-17 08:35:00|4174.7|4158.7|4176|4160|4176.8|4163.3|4171.3|4157.8|0
1660725600000|2022-08-17 08:40:00|4175.6|4159.6|4151.3|4139.3|4175.7|4160.7|4150.8|4137.4|10
1660725900000|2022-08-17 08:45:00|4151.8|4139.8|4170.6|4158.6|4172.2|4159.6|4151.8|4137.4|0
1660726200000|2022-08-17 08:50:00|4170.7|4158.7|4180.8|4168.8|4183.1|4171.1|4170.6|4158.6|0
1660726500000|2022-08-17 08:55:00|4180.3|4168.3|4187.9|4175.9|4191.4|4179.4|4176.6|4164.6|0
1660726800000|2022-08-17 09:00:00|4188.7|4176.7|4182.9|4170.9|4189.8|4177.8|4181.2|4169.2|0
1660727100000|2022-08-17 09:05:00|4183.3|4171.3|4183.3|4171.3|4190.3|4178.3|4181.8|4169.8|0
1660727400000|2022-08-17 09:10:00|4183.6|4171.6|4178.3|4166.3|4184.7|4172.7|4172.3|4160.3|4
1660727700000|2022-08-17 09:15:00|4178.8|4166.8|4179.8|4167.8|4181.2|4169.2|4172.3|4160.3|0
1660728000000|2022-08-17 09:20:00|4179.7|4167.7|4178.3|4166.3|4184.5|4172.5|4173.3|4161.3|0
1660728300000|2022-08-17 09:25:00|4178.7|4166.7|4181.7|4169.7|4182.3|4170.3|4178.7|4166.7|0
1660728600000|2022-08-17 09:30:00|4181.8|4169.8|4168.8|4156.8|4182.3|4170.3|4166.5|4154.5|0
1660728900000|2022-08-17 09:35:00|4169.3|4157.3|4171.7|4159.7|4172.1|4160.1|4162.1|4150.1|46
1660729200000|2022-08-17 09:40:00|4171.2|4159.2|4176.7|4164.7|4180|4166.1|4157.6|4145.6|26
1660729500000|2022-08-17 09:45:00|4176.2|4164.2|4180.6|4168.6|4182.1|4170.1|4174.8|4162.8|1
1660729800000|2022-08-17 09:50:00|4180.7|4168.7|4195.2|4183.2|4198.3|4186.3|4180.7|4168.7|44
1660730100000|2022-08-17 09:55:00|4195.1|4183.1|4187|4167|4195.1|4183.1|4173.7|4161.3|102
1660789800000|2022-08-18 02:30:00|4096.8|4080.8|4095.3|4083.3|4105.2|4093.2|4071.6|4059.6|46
1660790100000|2022-08-18 02:35:00|4095.5|4083.5|4103.1|4091.1|4103.2|4091.2|4085|4073|99
1660790400000|2022-08-18 02:40:00|4104.1|4092.1|4113.4|4101.4|4127|4115|4104.1|4092.1|73
1660790700000|2022-08-18 02:45:00|4113.3|4101.3|4108.9|4096.9|4115|4103|4102.2|4090.2|73
1660791000000|2022-08-18 02:50:00|4108.6|4096.6|4110.6|4098.6|4117.2|4103.1|4105.8|4091.1|4
1660791300000|2022-08-18 02:55:00|4110.7|4098.7|4107.6|4095.6|4120|4108|4107.6|4095.6|5
1660791600000|2022-08-18 03:00:00|4108.1|4096.1|4110.7|4098.7|4114.6|4102.6|4105.9|4093.9|5
1660791900000|2022-08-18 03:05:00|4110.8|4098.8|4108.5|4096.5|4112.3|4100.3|4106.3|4094.3|5
1660792200000|2022-08-18 03:10:00|4108.9|4096.9|4103.1|4091.1|4108.9|4096.9|4091|4078.4|33
1660792500000|2022-08-18 03:15:00|4102.2|4090.2|4095.2|4083.2|4106|4092.1|4089.8|4077.8|21
1660792800000|2022-08-18 03:20:00|4094.6|4082.6|4075|4063|4098.2|4086.2|4073.4|4061.4|68
1660793100000|2022-08-18 03:25:00|4075.4|4063.4|4082.4|4070.4|4083.3|4071.3|4069.9|4057.9|52
1660793400000|2022-08-18 03:30:00|4081.4|4069.4|4083.4|4071.4|4084.4|4072.4|4076.9|4064.3|3
1660793700000|2022-08-18 03:35:00|4084.5|4072.5|4081.2|4069.2|4087.3|4075.3|4077.9|4065.1|20
1660794000000|2022-08-18 03:40:00|4082.7|4066.7|4083.1|4067.1|4087.4|4072.2|4077.2|4064.3|1
1660794300000|2022-08-18 03:45:00|4083.6|4067.6|4085.4|4073.4|4091.9|4077.9|4081.9|4067.2|0
1660794600000|2022-08-18 03:50:00|4085.1|4073.1|4087.3|4075.3|4088.4|4075.3|4081.2|4069.2|0
1660794900000|2022-08-18 03:55:00|4087.4|4075.4|4085.8|4069.8|4087.7|4075.7|4083.9|4069.4|0
1660795200000|2022-08-18 04:00:00|4085.4|4069.4|4075.9|4063.9|4085.4|4071.6|4075.6|4062.5|3
1660795500000|2022-08-18 04:05:00|4076.3|4064.3|4075.4|4063.4|4076.9|4064.9|4073.4|4061.4|3
1660795800000|2022-08-18 04:10:00|4075.8|4063.8|4082.1|4070.1|4085.4|4071.9|4075.8|4063.8|16
1660796100000|2022-08-18 04:15:00|4081.6|4069.6|4090.4|4078.4|4091.7|4079.7|4077.3|4065.3|5
1660796400000|2022-08-18 04:20:00|4091.3|4079.3|4101.9|4089.9|4115.2|4101.4|4091.3|4079.3|5
1660796700000|2022-08-18 04:25:00|4102.9|4090.9|4116.1|4104.1|4116.4|4104.4|4102.3|4090.3|0
1660804200000|2022-08-18 06:30:00|4087.9|4075.9|4087.2|4075.2|4098.8|4082.4|4082.3|4067.5|1
1660804500000|2022-08-18 06:35:00|4089|4073|4078.4|4066.4|4089|4074.7|4074|4062|15
1660804800000|2022-08-18 06:40:00|4078|4066|4077.7|4065.7|4082.4|4070.4|4074.2|4062.2|19
1660805100000|2022-08-18 06:45:00|4078|4066|4070.8|4058.8|4079.9|4066.2|4064|4052|24
1660805400000|2022-08-18 06:50:00|4071.3|4059.3|4068.4|4056.4|4074.3|4061.8|4065.8|4053.8|0
1660805700000|2022-08-18 06:55:00|4068.8|4056.8|4066.8|4054.8|4072.3|4060.3|4065.4|4053.3|0
1660806000000|2022-08-18 07:00:00|4066.4|4054.4|4066.6|4054.6|4070.9|4058.9|4064.9|4052.9|0
1660806300000|2022-08-18 07:05:00|4066.1|4054.1|4065.1|4053.1|4066.6|4054.6|4059.4|4047.4|52
1660806600000|2022-08-18 07:10:00|4063.3|4051.3|4066.6|4054.6|4074.5|4060.7|4061.3|4049.3|2
1660806900000|2022-08-18 07:15:00|4067.5|4055.5|4063.1|4051.1|4069.5|4055.9|4060.2|4048.2|4
1660807200000|2022-08-18 07:20:00|4063|4051|4061.1|4049.1|4065.2|4053.2|4057.8|4045.8|2
1660807500000|2022-08-18 07:25:00|4061|4049|4058.1|4046.1|4062.1|4050.1|4057.2|4045.2|1
1660807800000|2022-08-18 07:30:00|4057.6|4045.6|4060.7|4048.7|4061.3|4049.3|4057|4045|1
1660808100000|2022-08-18 07:35:00|4060.3|4048.3|4059.2|4047.2|4061.3|4049.3|4058.2|4044.9|0
1660808400000|2022-08-18 07:40:00|4057.2|4045.2|4058.5|4046.5|4061.2|4049.2|4055.8|4043.8|4
1660808700000|2022-08-18 07:45:00|4058.6|4046.6|4060.6|4048.6|4065.6|4053.6|4057.6|4045.6|5
1660809000000|2022-08-18 07:50:00|4061.1|4049.1|4052.2|4040.2|4062.7|4050.7|4050.7|4038.7|22
1660809300000|2022-08-18 07:55:00|4051.9|4039.9|4053.3|4041.3|4055.3|4043.3|4048.3|4036.3|3
1660809600000|2022-08-18 08:00:00|4053.4|4041.4|4057.2|4045.2|4062.7|4048.8|4050.4|4038.4|1
1660809900000|2022-08-18 08:05:00|4057.6|4045.6|4062.1|4050.1|4066|4053.3|4052.7|4040.7|0
1660810200000|2022-08-18 08:10:00|4061.7|4049.7|4060.3|4048.3|4064.7|4052.7|4057.5|4044.1|0
1660810500000|2022-08-18 08:15:00|4060.2|4048.2|4058.2|4046.2|4062.1|4048.3|4054.2|4042.2|0
1660810800000|2022-08-18 08:20:00|4059.2|4047.2|4054.7|4042.7|4062.2|4050.2|4052.7|4040.3|0
1660811100000|2022-08-18 08:25:00|4054.2|4042.2|4058.1|4046.1|4058.1|4046.1|4049.7|4037.7|2
1660811400000|2022-08-18 08:30:00|4057.7|4045.7|4064.2|4052.2|4076.1|4064.1|4056.1|4044.1|0
1660811700000|2022-08-18 08:35:00|4066.4|4050.4|4091.8|4079.8|4098.8|4086.8|4064.8|4050.4|5
1660812000000|2022-08-18 08:40:00|4091.7|4079.7|4127.7|4115.7|4127.7|4115.7|4091.3|4079.3|0
1660812300000|2022-08-18 08:45:00|4127.3|4115.3|4107.8|4095.8|4127.8|4115.8|4100.3|4088.3|0
1660812600000|2022-08-18 08:50:00|4107.9|4095.9|4115.6|4103.6|4138.9|4126.9|4098.3|4086.3|13
1660812900000|2022-08-18 08:55:00|4115.7|4103.7|4110.1|4098.1|4127.6|4115.6|4110.1|4098.1|0
1660813200000|2022-08-18 09:00:00|4110.2|4098.2|4106.2|4094.2|4116.3|4104.3|4099.1|4087.1|0
1660813500000|2022-08-18 09:05:00|4106.9|4094.9|4096.8|4084.8|4111.6|4099.6|4093.7|4081.7|0
1660813800000|2022-08-18 09:10:00|4097.2|4085.2|4100.1|4088.1|4102.5|4090.2|4089.1|4077.1|0
1660814100000|2022-08-18 09:15:00|4100.2|4088.2|4084.2|4072.2|4101.9|4088.2|4080|4067.9|50
1660814400000|2022-08-18 09:20:00|4084.1|4072.1|4079.9|4067.9|4086.2|4074.2|4078.5|4065.9|1
1660814700000|2022-08-18 09:25:00|4080|4068|4082.2|4070.2|4086|4074|4078|4066|5
1660815000000|2022-08-18 09:30:00|4080.1|4068.1|4060.6|4048.6|4080.1|4068.1|4057.6|4045.6|5
1660815300000|2022-08-18 09:35:00|4060.7|4048.7|4062.8|4050.8|4066.6|4054.6|4057.7|4045.7|7
1660815600000|2022-08-18 09:40:00|4062.4|4050.4|4068.2|4056.2|4072.7|4060.7|4061.9|4049.9|0
1660815900000|2022-08-18 09:45:00|4068.1|4056.1|4066|4054|4073.5|4059.7|4064.8|4052.8|0
1660816200000|2022-08-18 09:50:00|4065.6|4053.6|4057.8|4045.8|4068.9|4056.3|4056.8|4044.8|22
1660816500000|2022-08-18 09:55:00|4057.3|4045.3|4059.4|4047.4|4061.8|4049.8|4047.8|4034.4|20
1660876200000|2022-08-19 02:30:00|4074.1|4062.1|4101.8|4085.8|4106.8|4092.9|4072.8|4059.7|1
1660876500000|2022-08-19 02:35:00|4100.3|4088.3|4127.9|4111.9|4131.8|4118.3|4099.9|4085.8|4
1660876800000|2022-08-19 02:40:00|4126|4114|4118.4|4102.4|4129.4|4114.9|4113.9|4099.9|0
1660877100000|2022-08-19 02:45:00|4117.9|4101.9|4098.4|4086.4|4118.4|4102.4|4094.9|4081.4|0
1660877400000|2022-08-19 02:50:00|4098.9|4086.9|4108.4|4096.4|4112|4098.9|4087.9|4074.1|0
1660877700000|2022-08-19 02:55:00|4108|4096|4146.9|4134.9|4154.4|4140.3|4108|4096|0
1660878000000|2022-08-19 03:00:00|4147|4135|4126.4|4114.4|4148.4|4136.4|4124.6|4111.5|1
1660878300000|2022-08-19 03:05:00|4128.5|4112.5|4126.4|4114.4|4132.5|4118.4|4119.9|4107.9|7
1660878600000|2022-08-19 03:10:00|4125.9|4113.9|4124.7|4112.7|4139.4|4127.4|4124.3|4112.3|19
1660878900000|2022-08-19 03:15:00|4124.8|4112.8|4112.8|4100.8|4128.9|4116.9|4111.2|4097.6|13
1660879200000|2022-08-19 03:20:00|4113.7|4101.7|4122.3|4110.3|4128.6|4116.6|4113.3|4099.2|2
1660879500000|2022-08-19 03:25:00|4122.8|4110.8|4126.7|4114.7|4136.8|4124.8|4122.3|4110.3|9
1660879800000|2022-08-19 03:30:00|4126.8|4114.8|4133.2|4121.2|4134.3|4122.3|4122.1|4110.1|3
1660880100000|2022-08-19 03:35:00|4133.8|4121.8|4130.6|4118.6|4137.6|4125.6|4129.6|4117.6|3
1660880400000|2022-08-19 03:40:00|4130.1|4118.1|4172.7|4160.7|4181.4|4169.4|4130.1|4118.1|8
1660880700000|2022-08-19 03:45:00|4172.8|4160.8|4155.3|4143.3|4181.1|4169.1|4149.7|4136.2|2
1660881000000|2022-08-19 03:50:00|4155.7|4143.7|4153.3|4141.3|4160.8|4147.8|4152.3|4138.8|0
1660881300000|2022-08-19 03:55:00|4153.2|4141.2|4149.7|4137.7|4156.4|4143.7|4145.7|4133.2|0
1660881600000|2022-08-19 04:00:00|4149.2|4137.2|4151.4|4139.4|4160.6|4146.7|4148.7|4136.7|8
1660881900000|2022-08-19 04:05:00|4151.5|4139.5|4146.9|4134.9|4152.8|4140.8|4146.9|4134.9|8
1660882200000|2022-08-19 04:10:00|4146.8|4134.8|4159.5|4147.5|4161.4|4148|4141.9|4129.9|14
1660882500000|2022-08-19 04:15:00|4160|4148|4170.5|4158.5|4179.2|4167.2|4159|4147|2
1660882800000|2022-08-19 04:20:00|4171|4159|4163.4|4151.4|4171|4159|4157.8|4145.8|1
1660883100000|2022-08-19 04:25:00|4163.9|4151.9|4163|4151|4165.8|4153.8|4157.5|4141.5|6
1660890600000|2022-08-19 06:30:00|4156.4|4140.4|4140.1|4128.1|4159.4|4146.1|4130.1|4117.6|10
1660890900000|2022-08-19 06:35:00|4140.2|4128.2|4128.6|4116.6|4140.7|4128.7|4122.2|4109.3|2
1660891200000|2022-08-19 06:40:00|4128.7|4116.7|4135.6|4123.6|4144.6|4131.1|4127.2|4114.1|1
1660891500000|2022-08-19 06:45:00|4135.7|4123.7|4129.6|4117.6|4135.7|4123.7|4111.8|4099.8|5
1660891800000|2022-08-19 06:50:00|4128.5|4116.5|4132.5|4120.5|4137|4123.1|4128.1|4114.6|0
1660892100000|2022-08-19 06:55:00|4133|4121|4130.1|4118.1|4139.6|4126.1|4128.6|4115.6|0
1660892400000|2022-08-19 07:00:00|4130.6|4118.6|4143|4131|4147.6|4134|4118.7|4105.3|3
1660892700000|2022-08-19 07:05:00|4142.8|4130.8|4137.5|4125.5|4147.5|4135.5|4134.6|4122.6|0
1660893000000|2022-08-19 07:10:00|4136.6|4124.6|4141.5|4129.5|4145.8|4132.5|4136|4124|0
1660893300000|2022-08-19 07:15:00|4141.1|4129.1|4144.1|4132.1|4152.7|4140.7|4137.5|4124.1|45
1660893600000|2022-08-19 07:20:00|4144.2|4132.2|4148.3|4136.3|4149.7|4137.7|4142.3|4130.3|4
1660893900000|2022-08-19 07:25:00|4148.7|4136.7|4138.7|4126.7|4149.3|4137.3|4133.8|4121.8|2
1660894200000|2022-08-19 07:30:00|4139.1|4127.1|4141.2|4129.2|4145.3|4133.3|4138.6|4126.6|0
1660894500000|2022-08-19 07:35:00|4141.7|4129.7|4165.1|4153.1|4166.6|4154.6|4141.6|4129.6|5
1660894800000|2022-08-19 07:40:00|4165.2|4153.2|4164.1|4152.1|4166.2|4154.2|4159.6|4147.6|0
1660895100000|2022-08-19 07:45:00|4164.2|4152.2|4158.7|4146.7|4165.1|4153.1|4158.2|4146.2|0
1660895400000|2022-08-19 07:50:00|4159.1|4147.1|4160.1|4148.1|4162.2|4150.2|4153.1|4141.1|2
1660895700000|2022-08-19 07:55:00|4160|4148|4172.2|4160.2|4176.8|4164.8|4159.7|4147.7|1
1660896000000|2022-08-19 08:00:00|4172.6|4160.6|4173.4|4161.4|4177.4|4165.4|4169.8|4157.8|8
1660896300000|2022-08-19 08:05:00|4173.8|4161.8|4180.7|4168.7|4193.8|4181.8|4170.3|4158.3|8
1660896600000|2022-08-19 08:10:00|4180.5|4168.5|4182.8|4170.8|4192.2|4180.2|4180.5|4168.5|0
1660896900000|2022-08-19 08:15:00|4183.1|4171.1|4164.9|4152.9|4184.3|4172.3|4156|4144|1
1660897200000|2022-08-19 08:20:00|4165.9|4153.9|4157.9|4145.9|4172.9|4158.4|4146.8|4134.8|1
1660897500000|2022-08-19 08:25:00|4158|4146|4167.5|4155.5|4174.9|4162.3|4157.4|4145.4|1
1660897800000|2022-08-19 08:30:00|4167.6|4155.6|4160.6|4148.6|4173.5|4160.4|4150.9|4138.9|2
1660898100000|2022-08-19 08:35:00|4161|4149|4151.9|4139.9|4162.4|4150.4|4151.9|4139.9|6
1660898400000|2022-08-19 08:40:00|4151.5|4139.5|4141.9|4129.9|4152|4140|4133.5|4121.5|0
1660898700000|2022-08-19 08:45:00|4141.8|4129.8|4135|4123|4141.9|4129.9|4131.4|4119.2|2
1660899000000|2022-08-19 08:50:00|4135.4|4123.4|4139|4127|4140.9|4128.9|4133.5|4121.5|11
1660899300000|2022-08-19 08:55:00|4138.9|4126.9|4144.9|4132.9|4148.4|4136.4|4138.4|4126.4|1
1660899600000|2022-08-19 09:00:00|4145.3|4133.3|4150|4138|4150|4138|4142.5|4130.5|46
1660899900000|2022-08-19 09:05:00|4149|4137|4145.5|4133.5|4151|4139|4145.4|4133|4
1660900200000|2022-08-19 09:10:00|4145.2|4133.2|4127.7|4115.7|4145.2|4133.2|4126.1|4114.1|5
1660900500000|2022-08-19 09:15:00|4128.1|4116.1|4119.9|4107.9|4128.1|4116.1|4117.4|4105.4|6
1660900800000|2022-08-19 09:20:00|4120|4108|4127.4|4115.4|4128.4|4116.4|4118|4105.8|4
1660901100000|2022-08-19 09:25:00|4127.3|4115.3|4120|4108|4127.5|4115.5|4118|4106|8
1660901400000|2022-08-19 09:30:00|4120.1|4108.1|4121.3|4109.3|4125|4111.9|4118.5|4105|1
1660901700000|2022-08-19 09:35:00|4120.3|4108.3|4115.5|4103.5|4124.4|4111.1|4115.5|4103.5|22
1660902000000|2022-08-19 09:40:00|4115|4103|4108.3|4096.3|4115.5|4103.5|4106|4094|13
1660902300000|2022-08-19 09:45:00|4107.8|4095.8|4117.6|4101.6|4117.6|4103|4102.5|4090.5|87
1660902600000|2022-08-19 09:50:00|4117.5|4101.5|4136.7|4124.7|4137.9|4124.9|4110.2|4092.8|33
1660902900000|2022-08-19 09:55:00|4136.2|4124.2|4104.3|4084.3|4138|4124.3|4092.5|4080.5|29
1661135400000|2022-08-22 02:30:00|4278.6|4258.6|4252.3|4232.3|4290.3|4277.9|4244.2|4224.2|21
1661135700000|2022-08-22 02:35:00|4252.2|4232.2|4241.6|4229.6|4253.8|4237.6|4222.7|4209.1|13
1661136000000|2022-08-22 02:40:00|4242.6|4226.6|4229|4217|4242.6|4229.6|4224.2|4210.3|45
1661136300000|2022-08-22 02:45:00|4228.6|4216.6|4231.9|4219.9|4232.4|4220.4|4219.3|4204.3|22
1661136600000|2022-08-22 02:50:00|4232.4|4220.4|4226.3|4210.3|4233.3|4221.3|4219.4|4206.9|15
1661136900000|2022-08-22 02:55:00|4226.8|4210.8|4226.6|4214.6|4229.5|4217.5|4222.7|4208.7|0
1661137200000|2022-08-22 03:00:00|4226.5|4214.5|4200.8|4188.8|4229|4217|4196.4|4184.3|7
1661137500000|2022-08-22 03:05:00|4200.9|4188.9|4207.8|4195.8|4212.3|4200.3|4199.4|4187.4|10
1661137800000|2022-08-22 03:10:00|4207.3|4195.3|4205.7|4193.7|4214.8|4201.9|4203.3|4190.2|88
1661138100000|2022-08-22 03:15:00|4205.8|4193.8|4207.8|4195.8|4211.2|4199.2|4200.2|4188.2|22
1661138400000|2022-08-22 03:20:00|4207.3|4195.3|4217|4205|4219|4206.8|4205.3|4193.3|19
1661138700000|2022-08-22 03:25:00|4217.4|4205.4|4214.4|4202.4|4217.4|4205.4|4206|4194|11
1661139000000|2022-08-22 03:30:00|4214.9|4202.9|4214.4|4202.4|4216.3|4204.3|4208.8|4196.8|19
1661139300000|2022-08-22 03:35:00|4213.9|4201.9|4213|4201|4214|4202|4211.5|4199.5|0
1661139600000|2022-08-22 03:40:00|4213.5|4201.5|4202.2|4190.2|4215|4203|4199.7|4187.7|2
1661139900000|2022-08-22 03:45:00|4201.7|4189.7|4194.7|4178.7|4202.7|4190.7|4192.2|4175.7|5
1661140200000|2022-08-22 03:50:00|4194.8|4178.8|4195.4|4183.4|4201.1|4187.2|4192.7|4178.7|4
1661140500000|2022-08-22 03:55:00|4194.9|4182.9|4203.8|4191.8|4207.3|4193.8|4194.4|4182.4|0
1661140800000|2022-08-22 04:00:00|4205.3|4189.3|4216.7|4204.7|4216.7|4204.7|4201.2|4188.3|0
1661141100000|2022-08-22 04:05:00|4216.6|4204.6|4219.7|4207.7|4220.7|4208.7|4211.7|4197.8|1
1661141400000|2022-08-22 04:10:00|4219.2|4207.2|4213.3|4201.3|4219.7|4207.2|4210.7|4197.3|1
1661141700000|2022-08-22 04:15:00|4214.7|4202.7|4213.3|4197.3|4214.7|4202.7|4207.2|4193.7|1
1661142000000|2022-08-22 04:20:00|4213.8|4197.8|4215.3|4203.3|4216.8|4204.8|4211.3|4197.3|0
1661142300000|2022-08-22 04:25:00|4214.8|4202.8|4216.4|4200.4|4219.2|4205.3|4211.9|4199.4|0
1661149800000|2022-08-22 06:30:00|4199|4183|4182.4|4166.4|4205.5|4191.6|4175|4162.6|55
1661150100000|2022-08-22 06:35:00|4182|4166|4195.1|4179.1|4195.1|4181.6|4179.5|4165.5|4
1661150400000|2022-08-22 06:40:00|4194.5|4178.5|4212.1|4200.1|4216.5|4201.6|4191.6|4177.6|0
1661150700000|2022-08-22 06:45:00|4212.5|4200.5|4209.1|4197.1|4216|4203.6|4205.6|4192.1|2
1661151000000|2022-08-22 06:50:00|4209.6|4197.6|4211.8|4199.8|4216.6|4203.6|4208.1|4193.7|0
1661151300000|2022-08-22 06:55:00|4211.7|4199.7|4210.2|4198.2|4213.7|4200.7|4206.8|4193.7|0
1661151600000|2022-08-22 07:00:00|4212.2|4200.2|4169.9|4157.9|4212.2|4200.2|4169.9|4154.4|8
1661151900000|2022-08-22 07:05:00|4169.4|4157.4|4173.4|4161.4|4186|4174|4168.9|4156.9|3
1661152200000|2022-08-22 07:10:00|4173|4161|4189.1|4177.1|4196|4184|4167|4155|2
1661152500000|2022-08-22 07:15:00|4189.5|4177.5|4178.6|4166.6|4189.5|4177.5|4177.6|4165.6|0
1661152800000|2022-08-22 07:20:00|4179.1|4167.1|4189.1|4177.1|4191|4179|4179.1|4167.1|0
1661153100000|2022-08-22 07:25:00|4189.6|4177.6|4176|4164|4190.1|4178.1|4176|4164|0
1661153400000|2022-08-22 07:30:00|4175.6|4163.6|4165.6|4153.6|4177.5|4165.5|4157.6|4145.6|21
1661153700000|2022-08-22 07:35:00|4167|4155|4152.1|4140.1|4173.6|4161.6|4151.2|4137.1|13
1661154000000|2022-08-22 07:40:00|4151.6|4139.6|4158.6|4146.6|4168.7|4154.6|4151.6|4139.1|0
1661154300000|2022-08-22 07:45:00|4158.1|4146.1|4157.2|4141.2|4162.2|4149.1|4152.1|4139.6|10
1661154600000|2022-08-22 07:50:00|4156.2|4140.2|4153.2|4137.2|4166.5|4153.2|4145.6|4132.2|0
1661154900000|2022-08-22 07:55:00|4150.7|4138.7|4157.7|4145.7|4166.2|4152.2|4149.7|4136.7|0
1661155200000|2022-08-22 08:00:00|4158.2|4146.2|4157.7|4145.7|4161.7|4149.7|4156.2|4144.2|2
1661155500000|2022-08-22 08:05:00|4157.2|4145.2|4155.3|4139.3|4160.4|4146.5|4149.3|4137.3|14
1661155800000|2022-08-22 08:10:00|4154.8|4138.8|4154.8|4138.8|4157.8|4143.2|4150.3|4137|17
1661156100000|2022-08-22 08:15:00|4154.9|4138.9|4152|4140|4155.3|4140.5|4148|4136|0
1661156400000|2022-08-22 08:20:00|4151.5|4139.5|4140.2|4128.2|4154.6|4141.5|4139.5|4126.1|26
1661156700000|2022-08-22 08:25:00|4139.7|4127.7|4148.1|4132.1|4155.2|4140.2|4139.6|4127.3|1
1661157000000|2022-08-22 08:30:00|4147.6|4131.6|4154.6|4138.6|4155.6|4141.6|4145.1|4130.6|0
1661157300000|2022-08-22 08:35:00|4154.1|4138.1|4154.6|4138.6|4167.1|4151.6|4153.6|4137.6|0
1661157600000|2022-08-22 08:40:00|4153.6|4137.6|4148.8|4132.8|4154.6|4138.6|4134.2|4120.3|0
1661157900000|2022-08-22 08:45:00|4148.7|4132.7|4144.2|4132.2|4153.3|4139.8|4143.2|4128.8|3
1661158200000|2022-08-22 08:50:00|4146.1|4130.1|4142.8|4130.8|4146.1|4132.3|4138.3|4124.8|1
1661158500000|2022-08-22 08:55:00|4142.3|4130.3|4147.3|4135.3|4152.9|4139.3|4141.8|4129.8|4
1661158800000|2022-08-22 09:00:00|4146.8|4134.8|4148.3|4136.3|4149.8|4137.3|4142.4|4129.3|0
1661159100000|2022-08-22 09:05:00|4147.8|4135.8|4155.8|4143.8|4157.8|4143.8|4147.7|4134.4|4
1661159400000|2022-08-22 09:10:00|4156.4|4144.4|4159.7|4147.7|4160.7|4148.7|4156.3|4142.8|6
1661159700000|2022-08-22 09:15:00|4159.3|4147.3|4170.8|4158.8|4172.1|4160.1|4159.3|4147.3|0
1661160000000|2022-08-22 09:20:00|4171.3|4159.3|4168.7|4156.7|4171.3|4159.3|4165.7|4153.7|0
1661160300000|2022-08-22 09:25:00|4170.1|4158.1|4167.1|4155.1|4170.1|4158.1|4162.3|4150.3|3
1661160600000|2022-08-22 09:30:00|4166.6|4154.6|4165.7|4153.7|4166.7|4154.7|4160|4148|41
1661160900000|2022-08-22 09:35:00|4166.2|4154.2|4169.7|4157.7|4170.1|4158.1|4165.6|4153.6|0
1661161200000|2022-08-22 09:40:00|4169.3|4157.3|4164.3|4152.3|4169.3|4157.3|4161.2|4148.8|15
1661161500000|2022-08-22 09:45:00|4164.8|4152.8|4159.8|4147.8|4166.8|4154.8|4158.3|4142.9|4
1661161800000|2022-08-22 09:50:00|4159.4|4147.4|4161.3|4149.3|4164.3|4152.3|4157.8|4145.8|11
1661162100000|2022-08-22 09:55:00|4160.8|4148.8|4161.1|4149.1|4170.8|4156.8|4156.4|4143|42
1661221800000|2022-08-23 02:30:00|4215.5|4203.5|4206.9|4194.9|4226.3|4212.3|4199|4185.9|20
1661222100000|2022-08-23 02:35:00|4207.4|4195.4|4215.8|4203.8|4226.4|4212.9|4206.3|4194.3|1
1661222400000|2022-08-23 02:40:00|4215.3|4203.3|4219.2|4207.2|4221.8|4208.3|4209.3|4196.4|12
1661222700000|2022-08-23 02:45:00|4218.3|4206.3|4224.3|4212.3|4233.8|4221.8|4215.4|4203.4|21
1661223000000|2022-08-23 02:50:00|4224.8|4212.8|4226.4|4214.4|4233.2|4221.2|4216.4|4204.4|0
1661223300000|2022-08-23 02:55:00|4224.9|4212.9|4219.9|4207.9|4227.4|4213.9|4216.4|4204.4|0
1661223600000|2022-08-23 03:00:00|4218.9|4206.9|4217.9|4205.9|4227.8|4214.3|4215.9|4203.9|0
1661223900000|2022-08-23 03:05:00|4218.3|4206.3|4221.8|4209.8|4227.4|4212.9|4216.9|4204.9|0
1661224200000|2022-08-23 03:10:00|4222.3|4210.3|4218.9|4206.9|4225.3|4213.3|4216.5|4204.4|5
1661224500000|2022-08-23 03:15:00|4219.4|4207.4|4215.9|4203.9|4220.9|4208.9|4208.4|4194.9|1
1661224800000|2022-08-23 03:20:00|4215.4|4203.4|4202.9|4190.9|4215.9|4203.9|4188.4|4176.4|0
1661225100000|2022-08-23 03:25:00|4201.5|4189.5|4199.4|4187.4|4205.9|4193.9|4195.4|4181.9|0
1661225400000|2022-08-23 03:30:00|4199.3|4187.3|4201.1|4189.1|4204|4192|4195.4|4182.5|0
1661225700000|2022-08-23 03:35:00|4201.5|4189.5|4198.2|4186.2|4201.5|4189.5|4188.6|4176.2|17
1661226000000|2022-08-23 03:40:00|4198.1|4186.1|4201.7|4185.7|4203.7|4188.6|4195.2|4181.1|1
1661226300000|2022-08-23 03:45:00|4200.2|4188.2|4194.6|4182.6|4202.2|4189.2|4193.1|4179.7|0
1661226600000|2022-08-23 03:50:00|4197.1|4181.1|4192.7|4180.7|4197.6|4184.1|4189.6|4177.6|0
1661226900000|2022-08-23 03:55:00|4193.2|4181.2|4194.3|4182.3|4197.8|4185.8|4191.7|4179.7|1
1661227200000|2022-08-23 04:00:00|4194.8|4182.8|4194.8|4182.8|4195.3|4183.3|4193.8|4181.8|1
1661227500000|2022-08-23 04:05:00|4194.3|4182.3|4187.8|4175.8|4194.8|4182.8|4183.3|4169.3|5
1661227800000|2022-08-23 04:10:00|4188.3|4176.3|4170.8|4158.8|4192.3|4179.2|4164.2|4150.3|4
1661228100000|2022-08-23 04:15:00|4171.3|4159.3|4165.9|4153.9|4176.2|4162.3|4161.8|4149.8|16
1661228400000|2022-08-23 04:20:00|4166.4|4154.4|4157.7|4141.7|4170.7|4156.3|4155.7|4139.7|14
1661228700000|2022-08-23 04:25:00|4158.3|4142.3|4176.8|4156.8|4182.2|4166.2|4158.3|4142.3|0
1661236200000|2022-08-23 06:30:00|4139.7|4123.7|4127.7|4115.7|4141.3|4125.2|4108.2|4091.2|15
1661236500000|2022-08-23 06:35:00|4127.2|4115.2|4126.2|4114.2|4148.6|4133.7|4125.6|4111.2|3
1661236800000|2022-08-23 06:40:00|4125.7|4113.7|4123.2|4107.2|4126.2|4114.2|4115.2|4103.2|26
1661237100000|2022-08-23 06:45:00|4120.7|4108.7|4123.2|4111.2|4123.7|4111.7|4118.7|4105.7|1
1661237400000|2022-08-23 06:50:00|4124.1|4112.1|4135.7|4119.7|4143.6|4129.7|4123.6|4110.2|1
1661237700000|2022-08-23 06:55:00|4135.6|4119.6|4132.1|4116.1|4137.1|4122.6|4128.7|4114.6|0
1661238000000|2022-08-23 07:00:00|4131.6|4115.6|4131.7|4119.7|4132.7|4120.7|4125.9|4113.9|1
1661238300000|2022-08-23 07:05:00|4131.2|4119.2|4130.7|4118.7|4141.6|4127.6|4129.3|4116.8|0
1661238600000|2022-08-23 07:10:00|4131.2|4119.2|4128.6|4116.6|4131.2|4119.2|4122.6|4110.2|4
1661238900000|2022-08-23 07:15:00|4128.7|4116.7|4129.7|4117.7|4131.7|4119.7|4125.2|4113.2|11
1661239200000|2022-08-23 07:20:00|4130.2|4118.2|4126.7|4114.7|4133.3|4121.3|4126.7|4114.7|0
1661239500000|2022-08-23 07:25:00|4127.7|4115.7|4129.8|4117.8|4130.3|4118.3|4126.8|4114.8|0
1661239800000|2022-08-23 07:30:00|4130.3|4118.3|4123.8|4111.8|4130.8|4118.8|4123.3|4109.8|8
1661240100000|2022-08-23 07:35:00|4123.3|4111.3|4125.2|4113.2|4130.2|4118.2|4121.7|4109.7|0
1661240400000|2022-08-23 07:40:00|4124.2|4112.2|4136.7|4124.7|4140.7|4128.7|4123.7|4111.7|17
1661240700000|2022-08-23 07:45:00|4137.3|4125.3|4146.6|4134.6|4154.7|4141.2|4134.7|4121.7|21
1661241000000|2022-08-23 07:50:00|4147.1|4135.1|4152.6|4140.6|4164.1|4152.1|4143.2|4131.2|15
1661241300000|2022-08-23 07:55:00|4151.1|4139.1|4152.6|4136.6|4154.6|4142.6|4143.6|4130.2|0
1661241600000|2022-08-23 08:00:00|4152.1|4136.1|4157|4145|4165.5|4152.6|4151.1|4135.1|6
1661241900000|2022-08-23 08:05:00|4156.6|4144.6|4157.1|4141.1|4158|4145.6|4149.1|4135.6|0
1661242200000|2022-08-23 08:10:00|4155|4143|4170.4|4158.4|4185.2|4173.2|4154.1|4141.5|21
1661242500000|2022-08-23 08:15:00|4170.9|4158.9|4175.4|4163.4|4177.8|4165.8|4168.4|4156.4|0
1661242800000|2022-08-23 08:20:00|4175.9|4163.9|4195.3|4183.3|4218.8|4206.8|4175.3|4163.3|22
1661243100000|2022-08-23 08:25:00|4195.8|4183.8|4196.4|4184.4|4206.3|4193.3|4193.1|4180.4|51
1661243400000|2022-08-23 08:30:00|4195.9|4183.9|4244.5|4232.5|4247.6|4235.6|4195.9|4182.4|19
1661243700000|2022-08-23 08:35:00|4242.6|4230.6|4218.7|4206.7|4246.1|4234.1|4216.7|4204.7|22
1661244000000|2022-08-23 08:40:00|4219.2|4207.2|4219.1|4203.1|4223.1|4209.1|4205.8|4193.8|40
1661244300000|2022-08-23 08:45:00|4218.6|4202.6|4205.7|4193.7|4222.5|4204.1|4205.2|4193.2|1
1661244600000|2022-08-23 08:50:00|4205.2|4193.2|4195.7|4179.7|4206.6|4194.6|4189.9|4175.6|20
1661244900000|2022-08-23 08:55:00|4196.7|4180.7|4210.6|4198.6|4211.6|4199.6|4186.8|4171.8|6
1661245200000|2022-08-23 09:00:00|4211.1|4199.1|4217.2|4205.2|4228.7|4216.7|4209.1|4197.1|10
1661245500000|2022-08-23 09:05:00|4216.7|4204.7|4231.9|4219.9|4232.4|4220.4|4215.1|4199.7|18
1661245800000|2022-08-23 09:10:00|4231.4|4219.4|4232|4220|4233.4|4221.4|4230.9|4218.9|1
1661246100000|2022-08-23 09:15:00|4232.4|4220.4|4240.7|4224.7|4248.9|4236.9|4231.9|4219.9|16
1661246400000|2022-08-23 09:20:00|4241.6|4225.6|4240.1|4228.1|4253.1|4241.1|4237.1|4223.2|21
1661246700000|2022-08-23 09:25:00|4239.6|4227.6|4246.6|4234.6|4254.6|4240.6|4237.6|4222.2|1
1661247000000|2022-08-23 09:30:00|4248|4236|4243.5|4231.5|4250.6|4236|4238.1|4223.2|0
1661247300000|2022-08-23 09:35:00|4243.4|4231.4|4227.4|4215.4|4244.5|4231.9|4224.5|4212.5|28
1661247600000|2022-08-23 09:40:00|4227.9|4215.9|4234.7|4218.7|4234.7|4220.7|4222.9|4210.9|17
1661247900000|2022-08-23 09:45:00|4235.2|4219.2|4243.6|4231.6|4246.6|4234.6|4231.2|4216.7|12
1661248200000|2022-08-23 09:50:00|4244.2|4232.2|4244|4232|4250|4236.1|4238|4224.1|10
1661248500000|2022-08-23 09:55:00|4243.5|4231.5|4242.3|4226.3|4248.5|4235|4233.7|4218.2|76
1661308200000|2022-08-24 02:30:00|4307.1|4295.1|4266.7|4254.7|4307.1|4295.1|4266.7|4254.7|56
1661308500000|2022-08-24 02:35:00|4266.2|4254.2|4269.7|4257.7|4277.3|4265.3|4256.2|4244.2|17
1661308800000|2022-08-24 02:40:00|4269.8|4257.8|4256.2|4244.2|4272.2|4260.2|4245.7|4233.7|90
1661309100000|2022-08-24 02:45:00|4255.7|4243.7|4278.2|4266.2|4281.2|4269.2|4255.7|4243.7|5
1661309400000|2022-08-24 02:50:00|4277.7|4265.7|4295.7|4283.7|4296.6|4284.6|4277.2|4265.2|25
1661309700000|2022-08-24 02:55:00|4295.6|4283.6|4311.2|4299.2|4314.2|4302.2|4293.7|4281.7|29
1661310000000|2022-08-24 03:00:00|4311.7|4299.7|4335.5|4323.5|4337|4325|4300.2|4288.2|48
1661310300000|2022-08-24 03:05:00|4335|4323|4336.6|4324.6|4342|4330|4332.1|4320.1|23
1661310600000|2022-08-24 03:10:00|4338.6|4326.6|4321.6|4309.6|4341.5|4329.5|4313.6|4301.6|31
1661310900000|2022-08-24 03:15:00|4322.1|4310.1|4311.1|4299.1|4327.1|4315.1|4309.1|4297.1|23
1661311200000|2022-08-24 03:20:00|4311.6|4299.6|4315.7|4303.7|4319.7|4307.7|4306.6|4294.6|10
1661311500000|2022-08-24 03:25:00|4315.6|4303.6|4312.7|4300.7|4315.6|4303.6|4294.2|4282.2|118
1661311800000|2022-08-24 03:30:00|4313.7|4301.7|4308.2|4296.2|4318.1|4306.1|4307.1|4295.1|32
1661312100000|2022-08-24 03:35:00|4308.1|4296.1|4308.6|4296.6|4313.6|4301.6|4307.6|4295.6|5
1661312400000|2022-08-24 03:40:00|4308.7|4296.7|4310.1|4298.1|4313.1|4301.1|4308.7|4296.7|5
1661312700000|2022-08-24 03:45:00|4306.6|4294.6|4307.1|4295.1|4307.6|4295.6|4300.6|4288.6|6
1661313000000|2022-08-24 03:50:00|4306.6|4294.6|4311.1|4299.1|4314.6|4302.6|4306.1|4294.1|31
1661313300000|2022-08-24 03:55:00|4309.6|4297.6|4326.1|4314.1|4328.6|4316.6|4308.6|4296.6|32
1661313600000|2022-08-24 04:00:00|4326.6|4314.6|4313.6|4301.6|4333.6|4321.6|4310.6|4298.6|31
1661313900000|2022-08-24 04:05:00|4314.1|4302.1|4312.1|4300.1|4316.1|4304.1|4311.1|4299.1|33
1661314200000|2022-08-24 04:10:00|4311.1|4299.1|4308.6|4296.6|4316.1|4304.1|4308.1|4296.1|8
1661314500000|2022-08-24 04:15:00|4308.1|4296.1|4310.1|4298.1|4312.1|4300.1|4306.1|4294.1|5
1661314800000|2022-08-24 04:20:00|4311.6|4299.6|4307.7|4295.7|4313.6|4301.6|4307.2|4295.2|7
1661315100000|2022-08-24 04:25:00|4307.6|4295.6|4300.7|4288.7|4307.6|4295.6|4299.2|4287.2|25
1661322600000|2022-08-24 06:30:00|4310.2|4298.2|4331.7|4319.7|4331.7|4319.7|4309.2|4297.2|22
1661322900000|2022-08-24 06:35:00|4332.2|4320.2|4337.2|4325.2|4337.7|4325.7|4324.7|4312.7|18
1661323200000|2022-08-24 06:40:00|4336.2|4324.2|4349.1|4337.1|4354.1|4342.1|4336.2|4324.2|542
1661323500000|2022-08-24 06:45:00|4349.6|4337.6|4320.2|4308.2|4350.1|4338.1|4308.6|4296.6|91
1661323800000|2022-08-24 06:50:00|4320.6|4308.6|4323.2|4311.2|4327.6|4315.6|4313.6|4301.6|108
1661324100000|2022-08-24 06:55:00|4322.2|4310.2|4322.7|4310.7|4324.7|4312.7|4320.2|4308.2|51
1661324400000|2022-08-24 07:00:00|4322.2|4310.2|4286.2|4274.2|4322.7|4310.7|4286.2|4274.2|51
1661324700000|2022-08-24 07:05:00|4285.7|4273.7|4231.2|4219.2|4285.7|4273.7|4109.7|4095.7|209
1661325000000|2022-08-24 07:10:00|4230.7|4218.7|4172.3|4160.3|4230.7|4218.7|4168.8|4156.8|186
1661325300000|2022-08-24 07:15:00|4171.8|4159.8|4186.8|4174.8|4201.3|4189.3|4169.8|4157.8|193
1661325600000|2022-08-24 07:20:00|4186.3|4174.3|4187.8|4175.8|4198.3|4186.3|4180.3|4168.3|23
1661325900000|2022-08-24 07:25:00|4187.3|4175.3|4197.8|4185.8|4202.3|4190.3|4186.8|4174.8|177
1661326200000|2022-08-24 07:30:00|4196.8|4184.8|4200.8|4188.8|4231.8|4219.8|4196.8|4184.8|122
1661326500000|2022-08-24 07:35:00|4200.3|4188.3|4205.8|4193.8|4206.7|4194.7|4192.3|4180.3|10
1661326800000|2022-08-24 07:40:00|4205.7|4193.7|4212.3|4200.3|4214.8|4202.8|4202.8|4190.8|88
1661327100000|2022-08-24 07:45:00|4211.8|4199.8|4218.3|4206.3|4219.8|4207.8|4210.8|4198.8|23
1661327400000|2022-08-24 07:50:00|4218.8|4206.8|4218.3|4206.3|4219.3|4207.3|4217.3|4205.3|33
1661327700000|2022-08-24 07:55:00|4217.8|4205.8|4211.8|4199.8|4217.8|4205.8|4205.3|4193.3|21
1661328000000|2022-08-24 08:00:00|4212.3|4200.3|4218.8|4206.8|4220.2|4208.2|4211.8|4199.8|7
1661328300000|2022-08-24 08:05:00|4218.3|4206.3|4221.3|4209.3|4222.8|4210.8|4216.8|4204.8|23
1661328600000|2022-08-24 08:10:00|4221.8|4209.8|4246.8|4234.8|4246.8|4234.8|4221.8|4209.8|39
1661328900000|2022-08-24 08:15:00|4248.3|4236.3|4262.8|4250.8|4275.3|4263.3|4247.8|4235.8|29
1661329200000|2022-08-24 08:20:00|4263.3|4251.3|4247.3|4235.3|4264.3|4252.3|4246.8|4234.8|8
1661329500000|2022-08-24 08:25:00|4246.8|4234.8|4247.3|4235.3|4258.8|4246.8|4246.8|4234.8|12
1661329800000|2022-08-24 08:30:00|4247.8|4235.8|4250.8|4238.8|4258.8|4246.8|4247.8|4235.8|12
1661330100000|2022-08-24 08:35:00|4251.3|4239.3|4234.8|4222.8|4255.8|4243.8|4233.8|4221.8|37
1661330400000|2022-08-24 08:40:00|4235.3|4223.3|4246.8|4234.8|4252.3|4240.3|4234.8|4222.8|33
1661330700000|2022-08-24 08:45:00|4247.8|4235.8|4245.3|4233.3|4249.3|4237.3|4242.8|4230.8|9
1661331000000|2022-08-24 08:50:00|4244.8|4232.8|4245.8|4233.8|4248.3|4236.3|4238.8|4226.8|6
1661331300000|2022-08-24 08:55:00|4246.3|4234.3|4246.8|4234.8|4250.3|4238.3|4243.3|4231.3|14
1661331600000|2022-08-24 09:00:00|4247.3|4235.3|4246.8|4234.8|4252.3|4240.3|4246.3|4234.3|6
1661331900000|2022-08-24 09:05:00|4246.3|4234.3|4244.3|4232.3|4249.3|4237.3|4234.3|4222.3|13
1661332200000|2022-08-24 09:10:00|4244.8|4232.8|4257.3|4245.3|4257.3|4245.3|4244.2|4232.2|53
1661332500000|2022-08-24 09:15:00|4256.3|4244.3|4280.3|4268.3|4280.3|4268.3|4253.3|4241.3|64
1661332800000|2022-08-24 09:20:00|4278.8|4266.8|4295.8|4283.8|4295.8|4283.8|4276.3|4264.3|61
1661333100000|2022-08-24 09:25:00|4296.3|4284.3|4300.8|4288.8|4324.8|4312.8|4283.8|4271.8|43
1661333400000|2022-08-24 09:30:00|4300.3|4288.3|4286.8|4274.8|4302.3|4290.3|4278.3|4266.3|26
1661333700000|2022-08-24 09:35:00|4286.3|4274.3|4300.3|4288.3|4314.3|4302.3|4285.8|4273.8|10
1661334000000|2022-08-24 09:40:00|4301.3|4289.3|4303.3|4291.3|4321.2|4309.2|4298.7|4286.7|76
1661334300000|2022-08-24 09:45:00|4304.3|4292.3|4312.3|4300.3|4317.7|4305.7|4303.8|4291.8|14
1661334600000|2022-08-24 09:50:00|4312.8|4300.8|4312.3|4300.3|4322.8|4310.8|4309.7|4297.7|22
1661334900000|2022-08-24 09:55:00|4310.8|4298.8|4310.3|4298.3|4320.8|4308.8|4294.3|4282.3|62
1661394600000|2022-08-25 02:30:00|4275|4263|4279|4267|4280.5|4268.5|4243|4231|64
1661394900000|2022-08-25 02:35:00|4278.5|4266.5|4287|4275|4295|4283|4267|4255|20
1661395200000|2022-08-25 02:40:00|4287.5|4275.5|4275|4263|4289.5|4277.5|4273|4261|6
1661395500000|2022-08-25 02:45:00|4275.5|4263.5|4260|4248|4289|4277|4260|4248|22
1661395800000|2022-08-25 02:50:00|4260.5|4248.5|4263.5|4251.5|4265|4253|4259.5|4247.5|2
1661396100000|2022-08-25 02:55:00|4263|4251|4282.5|4270.5|4283.5|4271.5|4261.5|4249.5|9
1661396400000|2022-08-25 03:00:00|4282|4270|4280|4268|4288|4276|4271|4259|10
1661396700000|2022-08-25 03:05:00|4280.5|4268.5|4280.5|4268.5|4283.5|4271.5|4274.5|4262.5|11
1661397000000|2022-08-25 03:10:00|4281.5|4269.5|4293|4281|4293.5|4281.5|4281|4269|13
1661397300000|2022-08-25 03:15:00|4292.5|4280.5|4285.5|4273.5|4303|4291|4285.5|4273.5|22
1661397600000|2022-08-25 03:20:00|4285|4273|4282.5|4270.5|4292.5|4280.5|4278.5|4266.5|10
1661397900000|2022-08-25 03:25:00|4282|4270|4283.5|4271.5|4290.5|4278.5|4280|4268|17
1661398200000|2022-08-25 03:30:00|4284.5|4272.5|4285|4273|4285.5|4273.5|4281|4269|6
1661398500000|2022-08-25 03:35:00|4285.5|4273.5|4280.5|4268.5|4286.5|4274.5|4278|4266|6
1661398800000|2022-08-25 03:40:00|4280|4268|4285.5|4273.5|4286|4274|4280|4268|4
1661399100000|2022-08-25 03:45:00|4287|4275|4288.5|4276.5|4293|4281|4286.5|4274.5|7
1661399400000|2022-08-25 03:50:00|4288|4276|4281.5|4269.5|4293.5|4281.5|4281|4269|11
1661399700000|2022-08-25 03:55:00|4282|4270|4283.5|4271.5|4285.5|4273.5|4280|4268|4
1661400000000|2022-08-25 04:00:00|4283|4271|4287|4275|4287|4275|4282.5|4270.5|6
1661400300000|2022-08-25 04:05:00|4288|4276|4285|4273|4294.5|4282.5|4283.5|4271.5|7
1661400600000|2022-08-25 04:10:00|4285.5|4273.5|4287|4275|4292|4280|4285|4273|5
1661400900000|2022-08-25 04:15:00|4288.5|4276.5|4290|4278|4291|4279|4286|4274|5
1661401200000|2022-08-25 04:20:00|4289.5|4277.5|4290.5|4278.5|4294|4282|4286.5|4274.5|4
1661401500000|2022-08-25 04:25:00|4289.5|4277.5|4286|4274|4293|4281|4284.5|4272.5|6
1661409000000|2022-08-25 06:30:00|4278|4266|4274.5|4262.5|4282|4270|4256.5|4244.5|52
1661409300000|2022-08-25 06:35:00|4273.5|4261.5|4271.5|4259.5|4282.5|4270.5|4267|4255|7
1661409600000|2022-08-25 06:40:00|4271|4259|4268|4256|4273.5|4261.5|4258|4246|9
1661409900000|2022-08-25 06:45:00|4267.5|4255.5|4269|4257|4281.5|4269.5|4265.5|4253.5|65
1661410200000|2022-08-25 06:50:00|4269.5|4257.5|4275.5|4263.5|4277|4265|4266.5|4254.5|33
1661410500000|2022-08-25 06:55:00|4276.5|4264.5|4282|4270|4285|4273|4276|4264|12
1661410800000|2022-08-25 07:00:00|4283|4271|4289.5|4277.5|4296.5|4284.5|4282.5|4270.5|5
1661411100000|2022-08-25 07:05:00|4290|4278|4291|4279|4295|4283|4288.1|4276.1|5
1661411400000|2022-08-25 07:10:00|4290.5|4278.5|4290.5|4278.5|4292|4280|4288.5|4276.5|8
1661411700000|2022-08-25 07:15:00|4290|4278|4293.5|4281.5|4298|4286|4289|4277|5
1661412000000|2022-08-25 07:20:00|4293|4281|4296.5|4284.5|4297|4285|4290.1|4278.1|6
1661412300000|2022-08-25 07:25:00|4297|4285|4308|4296|4311|4298|4297|4285|14
1661412600000|2022-08-25 07:30:00|4308.5|4296.5|4305.5|4293.5|4311|4299|4304|4292|48
1661412900000|2022-08-25 07:35:00|4306|4294|4304|4292|4307|4295|4300|4288|9
1661413200000|2022-08-25 07:40:00|4303.5|4291.5|4303|4291|4309.5|4297.5|4303|4291|4
1661413500000|2022-08-25 07:45:00|4303.1|4291.1|4318|4306|4318|4306|4303|4291|12
1661413800000|2022-08-25 07:50:00|4318.5|4306.5|4314.5|4302.5|4321|4309|4311.6|4299.6|80
1661414100000|2022-08-25 07:55:00|4314.1|4302.1|4310.6|4298.6|4319.6|4307.6|4310.6|4298.6|21
1661414400000|2022-08-25 08:00:00|4309.1|4297.1|4310.6|4298.6|4316.6|4304.6|4308|4296|14
1661414700000|2022-08-25 08:05:00|4309.6|4297.6|4295.6|4283.6|4309.6|4297.6|4286.6|4274.6|63
1661415000000|2022-08-25 08:10:00|4296|4284|4309.5|4297.5|4309.6|4297.6|4292.6|4280.6|9
1661415300000|2022-08-25 08:15:00|4310.1|4298.1|4323.1|4311.1|4325.1|4313.1|4306.6|4294.6|34
1661415600000|2022-08-25 08:20:00|4323|4311|4324.6|4312.6|4324.6|4312.6|4318.1|4306.1|44
1661415900000|2022-08-25 08:25:00|4326|4314|4322.6|4310.6|4326.1|4314.1|4317.6|4305.6|17
1661416200000|2022-08-25 08:30:00|4322.1|4310.1|4330.6|4318.6|4335.5|4323.5|4321.5|4309.5|27
1661416500000|2022-08-25 08:35:00|4331.1|4319.1|4328.1|4316.1|4334.5|4322.5|4323.6|4311.6|7
1661416800000|2022-08-25 08:40:00|4329.1|4317.1|4328.5|4316.5|4333|4321|4324.6|4312.6|40
1661417100000|2022-08-25 08:45:00|4328.1|4316.1|4316|4304|4328.6|4316.6|4312.5|4300.5|8
1661417400000|2022-08-25 08:50:00|4316.1|4304.1|4330.1|4318.1|4330.1|4318.1|4315|4303|14
1661417700000|2022-08-25 08:55:00|4330.5|4318.5|4303.6|4291.6|4331.5|4319.5|4300.1|4288.1|22
1661418000000|2022-08-25 09:00:00|4303.1|4291.1|4299.6|4287.6|4312.1|4300.1|4298.1|4286.1|29
1661418300000|2022-08-25 09:05:00|4299.1|4287.1|4294.5|4282.5|4303.5|4291.5|4290|4278|40
1661418600000|2022-08-25 09:10:00|4295|4283|4294.5|4282.5|4303.5|4291.5|4293|4281|34
1661418900000|2022-08-25 09:15:00|4295|4283|4279.5|4267.5|4295|4283|4276.5|4264.5|49
1661419200000|2022-08-25 09:20:00|4279|4267|4284|4272|4287.5|4275.5|4273|4261|34
1661419500000|2022-08-25 09:25:00|4285|4273|4287.5|4275.5|4291.5|4279.5|4276.5|4264.5|59
1661419800000|2022-08-25 09:30:00|4287|4275|4281.5|4269.5|4290|4278|4278|4266|110
1661420100000|2022-08-25 09:35:00|4282|4270|4276.5|4264.5|4284|4272|4270|4258|110
1661420400000|2022-08-25 09:40:00|4277|4265|4270.5|4258.5|4279|4267|4261.5|4249.5|99
1661420700000|2022-08-25 09:45:00|4271.5|4259.5|4244.1|4232.1|4273|4261|4233.2|4221.2|175
1661421000000|2022-08-25 09:50:00|4243.6|4231.6|4268.5|4256.5|4277.5|4265.5|4240.6|4228.6|68
1661421300000|2022-08-25 09:55:00|4267.6|4255.6|4259.5|4247.5|4267.6|4255.6|4253.1|4241.1|53
1661481000000|2022-08-26 02:30:00|4255.6|4243.6|4277.6|4265.6|4280.1|4268.1|4247.6|4235.6|16
1661481300000|2022-08-26 02:35:00|4278.1|4266.1|4287.1|4275.1|4298.6|4286.6|4276.6|4264.6|26
1661481600000|2022-08-26 02:40:00|4287.6|4275.6|4282.6|4270.6|4289.6|4277.6|4277.6|4265.6|5
1661481900000|2022-08-26 02:45:00|4282.2|4270.2|4283.6|4271.6|4292.1|4280.1|4278.7|4266.7|19
1661482200000|2022-08-26 02:50:00|4284.1|4272.1|4275.2|4263.2|4284.1|4272.1|4269.6|4257.6|26
1661482500000|2022-08-26 02:55:00|4276.6|4264.6|4296.6|4284.6|4303.6|4291.6|4276.6|4264.6|79
1661482800000|2022-08-26 03:00:00|4297.1|4285.1|4289.1|4277.1|4309.2|4297.2|4286.6|4274.6|36
1661483100000|2022-08-26 03:05:00|4288.7|4276.7|4283.6|4271.6|4294.1|4282.1|4280.6|4268.6|11
1661483400000|2022-08-26 03:10:00|4284.6|4272.6|4266.2|4254.2|4284.6|4272.6|4261.1|4249.1|17
1661483700000|2022-08-26 03:15:00|4265.7|4253.7|4264.2|4252.2|4271.2|4259.2|4260.7|4248.7|7
1661484000000|2022-08-26 03:20:00|4263.7|4251.7|4265.7|4253.7|4270.1|4258.1|4257.7|4245.7|6
1661484300000|2022-08-26 03:25:00|4266.7|4254.7|4259.2|4247.2|4273.2|4261.2|4258.2|4246.2|18
1661484600000|2022-08-26 03:30:00|4259.7|4247.7|4257.2|4245.2|4262.7|4250.7|4245.2|4233.2|16
1661484900000|2022-08-26 03:35:00|4257.6|4245.6|4273.2|4261.2|4273.7|4261.7|4255.7|4243.7|21
1661485200000|2022-08-26 03:40:00|4272.7|4260.7|4281.2|4269.2|4281.7|4269.7|4272.7|4260.7|20
1661485500000|2022-08-26 03:45:00|4281.7|4269.7|4281.2|4269.2|4284.7|4272.7|4277.2|4265.2|9
1661485800000|2022-08-26 03:50:00|4280.7|4268.7|4279.7|4267.7|4284.2|4272.2|4274.7|4262.7|59
1661486100000|2022-08-26 03:55:00|4279.2|4267.2|4279.7|4267.7|4282.7|4270.7|4274.7|4262.7|9
1661486400000|2022-08-26 04:00:00|4280.2|4268.2|4274.2|4262.2|4281.2|4269.2|4274.2|4262.2|10
1661486700000|2022-08-26 04:05:00|4275.2|4263.2|4271.2|4259.2|4277.2|4265.2|4267.7|4255.7|42
1661487000000|2022-08-26 04:10:00|4272.2|4260.2|4264.7|4252.7|4273.2|4261.2|4262.2|4250.2|7
1661487300000|2022-08-26 04:15:00|4265.2|4253.2|4262.7|4250.7|4265.2|4253.2|4256.2|4244.2|31
1661487600000|2022-08-26 04:20:00|4263.2|4251.2|4261.2|4249.2|4269.2|4257.2|4261.2|4249.2|27
1661487900000|2022-08-26 04:25:00|4260.7|4248.7|4256.2|4244.2|4263.2|4251.2|4256.2|4244.2|16
1661495400000|2022-08-26 06:30:00|4264.2|4252.2|4256.7|4244.7|4268.2|4256.2|4248.3|4236.3|10
1661495700000|2022-08-26 06:35:00|4256.2|4244.2|4254.2|4242.2|4261.2|4249.2|4251.8|4239.8|9
1661496000000|2022-08-26 06:40:00|4254.7|4242.7|4254.8|4242.8|4258.8|4246.8|4249.8|4237.8|46
1661496300000|2022-08-26 06:45:00|4258.2|4246.2|4253.3|4241.3|4258.7|4246.7|4250.8|4238.8|19
1661496600000|2022-08-26 06:50:00|4252.8|4240.8|4253.3|4241.3|4253.8|4241.8|4249.8|4237.8|8
1661496900000|2022-08-26 06:55:00|4252.8|4240.8|4253.2|4241.2|4254.2|4242.2|4249.2|4237.2|22
1661497200000|2022-08-26 07:00:00|4252.7|4240.7|4230.8|4218.8|4253.7|4241.7|4225.7|4213.7|20
1661497500000|2022-08-26 07:05:00|4231.3|4219.3|4223.7|4211.7|4231.7|4219.7|4212.3|4198.2|20
1661497800000|2022-08-26 07:10:00|4223.2|4211.2|4220.8|4208.8|4227.7|4215.7|4218.7|4206.7|63
1661498100000|2022-08-26 07:15:00|4221.2|4209.2|4227.3|4215.3|4231.2|4219.2|4219.7|4207.7|7
1661498400000|2022-08-26 07:20:00|4225.8|4213.8|4215.7|4203.7|4226.3|4214.3|4212.3|4200.3|32
1661498700000|2022-08-26 07:25:00|4214.7|4202.7|4208.3|4196.3|4216.2|4204.2|4204.7|4192.7|27
1661499000000|2022-08-26 07:30:00|4207.8|4195.8|4203.2|4191.2|4216.1|4204.1|4195.7|4183.7|84
1661499300000|2022-08-26 07:35:00|4202.3|4190.3|4193.2|4181.2|4203.2|4191.2|4186.8|4174.8|52
1661499600000|2022-08-26 07:40:00|4192.2|4180.2|4202.2|4190.2|4203.7|4191.7|4191.8|4179.8|98
1661499900000|2022-08-26 07:45:00|4201.8|4189.8|4206.3|4194.3|4217.7|4205.7|4199.8|4187.8|67
1661500200000|2022-08-26 07:50:00|4205.8|4193.8|4196.3|4184.3|4206.3|4194.3|4191.8|4179.8|38
1661500500000|2022-08-26 07:55:00|4196.2|4184.2|4201.8|4189.8|4202.2|4190.2|4191.7|4179.7|66
1661500800000|2022-08-26 08:00:00|4201.2|4189.2|4204.7|4192.7|4213.3|4201.3|4201.2|4189.2|51
1661501100000|2022-08-26 08:05:00|4205.2|4193.2|4209.3|4197.3|4211.3|4199.3|4203.7|4191.7|20
1661501400000|2022-08-26 08:10:00|4209.2|4197.2|4207.2|4195.2|4212.3|4200.3|4207.2|4195.2|10
1661501700000|2022-08-26 08:15:00|4206.7|4194.7|4201.3|4189.3|4206.7|4194.7|4200.8|4188.8|13
1661502000000|2022-08-26 08:20:00|4201.8|4189.8|4202.2|4190.2|4207.8|4195.8|4199.8|4187.8|32
1661502300000|2022-08-26 08:25:00|4201.7|4189.7|4187.7|4175.7|4206.2|4194.2|4185.2|4173.2|106
1661502600000|2022-08-26 08:30:00|4187.2|4175.2|4190.2|4178.2|4194.2|4182.2|4181.7|4169.7|31
1661502900000|2022-08-26 08:35:00|4189.7|4177.7|4192.3|4180.3|4198.2|4186.2|4188.7|4176.7|19
1661503200000|2022-08-26 08:40:00|4192.2|4180.2|4195.3|4183.3|4197.2|4185.2|4187.4|4175.4|20
1661503500000|2022-08-26 08:45:00|4194.8|4182.8|4202.8|4190.8|4202.8|4190.8|4192.8|4180.8|20
1661503800000|2022-08-26 08:50:00|4202.3|4190.3|4190.8|4178.8|4203.3|4191.3|4189.3|4177.3|24
1661504100000|2022-08-26 08:55:00|4190.3|4178.3|4187.2|4175.2|4190.8|4178.8|4185.2|4173.2|102
1661504400000|2022-08-26 09:00:00|4187.3|4175.3|4185.2|4173.2|4192.2|4180.2|4183.2|4171.2|48
1661504700000|2022-08-26 09:05:00|4184.7|4172.7|4184.7|4172.7|4186.7|4174.7|4182.2|4170.2|15
1661505000000|2022-08-26 09:10:00|4184.8|4172.8|4182.7|4170.7|4186.7|4174.7|4182.2|4170.2|13
1661505300000|2022-08-26 09:15:00|4183.2|4171.2|4181.2|4169.2|4184.2|4172.2|4174.7|4162.7|48
1661505600000|2022-08-26 09:20:00|4180.7|4168.7|4178.2|4166.2|4181.7|4169.7|4173.2|4161.2|67
1661505900000|2022-08-26 09:25:00|4177.7|4165.7|4180.7|4168.7|4185.1|4173.1|4175.2|4163.2|45
1661506200000|2022-08-26 09:30:00|4181.2|4169.2|4177.2|4165.2|4181.7|4169.7|4174.2|4162.2|113
1661506500000|2022-08-26 09:35:00|4177.7|4165.7|4184.7|4172.7|4184.7|4172.7|4177.2|4165.2|20
1661506800000|2022-08-26 09:40:00|4184.2|4172.2|4176.7|4164.7|4184.7|4172.7|4176.6|4164.6|25
1661507100000|2022-08-26 09:45:00|4177.1|4165.1|4182.6|4170.6|4182.6|4170.6|4177.1|4165.1|47
1661507400000|2022-08-26 09:50:00|4181.7|4169.7|4176.6|4164.6|4182.7|4170.7|4176.6|4164.6|110
1661507700000|2022-08-26 09:55:00|4174.6|4162.6|4184.1|4172.1|4184.6|4172.6|4167.6|4155.6|159
1661740200000|2022-08-29 02:30:00|4229.3|4217.3|4190.7|4178.7|4231.2|4219.2|4188.1|4176.1|117
1661740500000|2022-08-29 02:35:00|4191.6|4179.6|4209.3|4197.3|4213.3|4201.3|4189.3|4177.3|24
1661740800000|2022-08-29 02:40:00|4209.1|4197.1|4210.4|4198.4|4212.1|4200.1|4200.4|4188.4|3
1661741100000|2022-08-29 02:45:00|4209.9|4197.9|4208.2|4196.2|4214.9|4202.9|4205.6|4193.6|59
1661741400000|2022-08-29 02:50:00|4208.7|4196.7|4207.6|4195.6|4209.7|4197.7|4204.6|4192.6|17
1661741700000|2022-08-29 02:55:00|4207.7|4195.7|4197.6|4185.6|4208.1|4196.1|4194|4182|52
1661742000000|2022-08-29 03:00:00|4198.1|4186.1|4211.4|4199.4|4212.4|4200.4|4186.1|4174.1|62
1661742300000|2022-08-29 03:05:00|4212.2|4200.2|4216|4204|4218.4|4206.4|4207.4|4195.4|22
1661742600000|2022-08-29 03:10:00|4215|4203|4220|4208|4227|4215|4210.5|4198.5|13
1661742900000|2022-08-29 03:15:00|4220.4|4208.4|4215.7|4203.7|4221.4|4209.4|4211.1|4199.1|21
1661743200000|2022-08-29 03:20:00|4216.1|4204.1|4214.2|4202.2|4217.8|4205.8|4210.8|4194.3|29
1661743500000|2022-08-29 03:25:00|4214.7|4202.7|4215.2|4203.2|4216.2|4204.2|4207.6|4195.6|44
1661743800000|2022-08-29 03:30:00|4215.1|4203.1|4227.4|4215.4|4230.9|4218.9|4214.2|4202.2|84
1661744100000|2022-08-29 03:35:00|4227.9|4215.9|4258.4|4246.4|4268.4|4256.4|4227.9|4215.9|130
1661744400000|2022-08-29 03:40:00|4258|4246|4241.5|4229.5|4259.5|4247.5|4240.5|4228.5|38
1661744700000|2022-08-29 03:45:00|4241.9|4229.9|4243.9|4231.9|4245.9|4233.9|4230.9|4218.9|56
1661745000000|2022-08-29 03:50:00|4243.4|4231.4|4244.9|4232.9|4255.9|4243.9|4234.9|4222.9|13
1661745300000|2022-08-29 03:55:00|4245.4|4233.4|4246.5|4234.5|4256|4244|4243.1|4231.1|7
1661745600000|2022-08-29 04:00:00|4247|4235|4240|4228|4248|4236|4240|4228|8
1661745900000|2022-08-29 04:05:00|4239.5|4227.5|4241.6|4229.6|4242.5|4230.5|4234|4222|6
1661746200000|2022-08-29 04:10:00|4241.3|4229.3|4238.9|4226.9|4241.6|4229.6|4238|4226|8
1661746500000|2022-08-29 04:15:00|4238.4|4226.4|4233.5|4221.5|4239.4|4227.4|4233.5|4221.5|9
1661746800000|2022-08-29 04:20:00|4234.1|4222.1|4236.7|4224.7|4239.4|4227.4|4233.5|4221.5|23
1661747100000|2022-08-29 04:25:00|4237.1|4225.1|4222.7|4210.7|4237.1|4225.1|4221.5|4209.5|22
1661754600000|2022-08-29 06:30:00|4225.7|4213.7|4247.8|4235.8|4256.4|4244.4|4225.2|4213.2|87
1661754900000|2022-08-29 06:35:00|4248.2|4236.2|4245.3|4233.3|4254.8|4242.8|4230.7|4218.7|32
1661755200000|2022-08-29 06:40:00|4246.3|4234.3|4250.3|4238.3|4255.9|4243.9|4242.9|4230.9|13
1661755500000|2022-08-29 06:45:00|4250.8|4238.8|4240.7|4228.7|4254.7|4242.7|4235.8|4223.8|35
1661755800000|2022-08-29 06:50:00|4240.3|4228.3|4227|4215|4242|4230|4225.4|4213.4|80
1661756100000|2022-08-29 06:55:00|4226.5|4214.5|4246|4234|4247.8|4235.8|4226.5|4214.5|78
1661756400000|2022-08-29 07:00:00|4247|4235|4236.6|4224.6|4250.5|4238.5|4236.6|4224.6|57
1661756700000|2022-08-29 07:05:00|4237.5|4225.5|4241|4229|4244|4232|4236.5|4224.5|24
1661757000000|2022-08-29 07:10:00|4241.5|4229.5|4237.5|4225.5|4246|4234|4235.7|4223.7|24
1661757300000|2022-08-29 07:15:00|4238|4226|4229.4|4217.4|4240.5|4228.5|4225.8|4213.8|106
1661757600000|2022-08-29 07:20:00|4229.9|4217.9|4226.8|4214.8|4232.4|4220.4|4226|4214|13
1661757900000|2022-08-29 07:25:00|4226.9|4214.9|4233.4|4221.4|4235.2|4223.2|4222.7|4210.7|59
1661758200000|2022-08-29 07:30:00|4233|4221|4230.4|4218.4|4233.4|4221.4|4223.3|4211.3|13
1661758500000|2022-08-29 07:35:00|4229.4|4217.4|4228|4216|4237.3|4225.3|4221|4208.3|34
1661758800000|2022-08-29 07:40:00|4227.5|4215.5|4229.5|4217.5|4229.6|4217.6|4224|4212|8
1661759100000|2022-08-29 07:45:00|4230.1|4218.1|4235.5|4223.5|4237.5|4225.5|4229|4217|11
1661759400000|2022-08-29 07:50:00|4235.6|4223.6|4238.1|4226.1|4238.5|4226.5|4231.5|4219.5|20
1661759700000|2022-08-29 07:55:00|4237.5|4225.5|4242.6|4230.6|4246.1|4234.1|4235.1|4223.1|11
1661760000000|2022-08-29 08:00:00|4242.2|4230.2|4236.6|4224.6|4243.1|4231.1|4235.6|4223.6|7
1661760300000|2022-08-29 08:05:00|4236.1|4224.1|4234.7|4222.7|4238.6|4226.6|4231.5|4219.5|6
1661760600000|2022-08-29 08:10:00|4235.5|4223.5|4237.7|4225.7|4238.7|4226.7|4230.7|4218.7|9
1661760900000|2022-08-29 08:15:00|4238.2|4226.2|4243.1|4231.1|4245.7|4233.7|4236.2|4224.2|24
1661761200000|2022-08-29 08:20:00|4242.5|4230.5|4246.2|4234.2|4250.5|4238.5|4242.1|4230.1|11
1661761500000|2022-08-29 08:25:00|4246|4234|4240.7|4228.7|4246|4234|4236.2|4224.2|10
1661761800000|2022-08-29 08:30:00|4240.2|4228.2|4239.1|4227.1|4246.7|4234.7|4239.1|4227.1|9
1661762100000|2022-08-29 08:35:00|4238.9|4226.9|4236.5|4224.5|4245.5|4233.5|4235.6|4223.6|83
1661762400000|2022-08-29 08:40:00|4236.1|4224.1|4237.6|4225.6|4239.6|4227.6|4235|4223|25
1661762700000|2022-08-29 08:45:00|4237.2|4225.2|4238.2|4226.2|4241.1|4229.1|4236.1|4224.1|121
1661763000000|2022-08-29 08:50:00|4238.3|4226.3|4237.2|4225.2|4245.7|4233.7|4236.2|4224.2|204
1661763300000|2022-08-29 08:55:00|4236.8|4224.8|4236.2|4224.2|4239.7|4227.7|4231.8|4219.8|274
1661763600000|2022-08-29 09:00:00|4236.3|4224.3|4218.7|4206.7|4236.8|4224.8|4214.3|4202.3|79
1661763900000|2022-08-29 09:05:00|4219|4207|4214.3|4202.3|4222.2|4210.2|4210.7|4198.7|119
1661764200000|2022-08-29 09:10:00|4214.7|4202.7|4211.1|4199.1|4217.9|4205.9|4208.8|4196.8|81
1661764500000|2022-08-29 09:15:00|4211.2|4199.2|4188.7|4176.7|4212.1|4200.1|4188.7|4176.7|158
1661764800000|2022-08-29 09:20:00|4188.3|4176.3|4183.7|4171.7|4201.1|4189.1|4178.6|4166.6|148
1661765100000|2022-08-29 09:25:00|4183.3|4171.3|4167.8|4155.8|4183.3|4171.3|4162.3|4150.3|112
1661765400000|2022-08-29 09:30:00|4166.8|4154.8|4178.3|4166.3|4194.3|4182.3|4166.8|4154.8|55
1661765700000|2022-08-29 09:35:00|4177.8|4165.8|4162.9|4150.9|4178.3|4166.3|4162.3|4150.3|66
1661766000000|2022-08-29 09:40:00|4162.4|4150.4|4167.8|4155.8|4171.4|4159.4|4161.8|4149.8|162
1661766300000|2022-08-29 09:45:00|4168|4156|4175.5|4163.5|4181.5|4169.5|4168|4156|40
1661766600000|2022-08-29 09:50:00|4175.1|4163.1|4173.4|4161.4|4187.5|4175.5|4173.4|4161.4|48
1661766900000|2022-08-29 09:55:00|4173|4161|4175.6|4163.6|4178.4|4166.4|4167|4155|81
1661826600000|2022-08-30 02:30:00|4129.3|4113.3|4113|4101|4141.8|4128.7|4110.8|4098.8|304
1661826900000|2022-08-30 02:35:00|4111.3|4099.3|4101.3|4089.3|4124.6|4112.6|4100.4|4088.4|153
1661827200000|2022-08-30 02:40:00|4100.9|4088.9|4104.4|4092.4|4108.8|4096.8|4099.9|4087.9|57
1661827500000|2022-08-30 02:45:00|4104.8|4092.8|4124.3|4112.3|4128.8|4116.8|4102.9|4090.9|23
1661827800000|2022-08-30 02:50:00|4123.9|4111.9|4116.9|4104.9|4124.8|4112.8|4111.3|4099.3|21
1661828100000|2022-08-30 02:55:00|4116.4|4104.4|4108.3|4096.3|4116.4|4104.4|4104.7|4092.7|51
1661828400000|2022-08-30 03:00:00|4107.9|4095.9|4109.8|4097.8|4116.3|4104.3|4105.3|4093.3|37
1661828700000|2022-08-30 03:05:00|4109.3|4097.3|4112.9|4100.9|4113.4|4101.4|4105.3|4093.3|21
1661829000000|2022-08-30 03:10:00|4112.4|4100.4|4114.3|4102.3|4119.8|4107.8|4109.9|4097.9|44
1661829300000|2022-08-30 03:15:00|4114.2|4102.2|4109.7|4097.7|4114.3|4102.3|4105.3|4093.3|8
1661829600000|2022-08-30 03:20:00|4110.1|4098.1|4113.3|4101.3|4115.2|4103.2|4109.2|4097.2|24
1661829900000|2022-08-30 03:25:00|4113.1|4101.1|4109.7|4097.7|4121.8|4109.8|4109.3|4097.3|31
1661830200000|2022-08-30 03:30:00|4109.2|4097.2|4113.3|4101.3|4114.7|4102.7|4105.8|4093.8|8
1661830500000|2022-08-30 03:35:00|4113.7|4101.7|4117.2|4105.2|4117.8|4105.8|4113.7|4101.7|3
1661830800000|2022-08-30 03:40:00|4116.8|4104.8|4126.7|4114.7|4133.8|4121.8|4116.8|4104.8|57
1661831100000|2022-08-30 03:45:00|4126.3|4114.3|4131.1|4119.1|4142.7|4130.7|4126.2|4114.2|28
1661831400000|2022-08-30 03:50:00|4130.3|4118.3|4133.8|4121.8|4135.1|4123.1|4130.3|4118.3|11
1661831700000|2022-08-30 03:55:00|4134.2|4122.2|4132.3|4120.3|4137.8|4125.8|4132.3|4120.3|5
1661832000000|2022-08-30 04:00:00|4132.8|4120.8|4133.8|4121.8|4135.8|4123.8|4131.8|4119.8|6
1661832300000|2022-08-30 04:05:00|4134.3|4122.3|4135.8|4123.8|4137.1|4125.1|4133.8|4121.8|59
1661832600000|2022-08-30 04:10:00|4135.7|4123.7|4154.6|4142.6|4156.6|4144.6|4135.7|4123.7|44
1661832900000|2022-08-30 04:15:00|4153.8|4141.8|4162.3|4150.3|4164.3|4152.3|4143.7|4131.7|10
1661833200000|2022-08-30 04:20:00|4162.7|4150.7|4151.2|4139.2|4164.6|4152.6|4151.2|4139.2|41
1661833500000|2022-08-30 04:25:00|4151.6|4139.6|4166.8|4150.8|4170.9|4158.9|4150.2|4138.2|32
1661841000000|2022-08-30 06:30:00|4157.4|4141.4|4153.3|4141.3|4159.3|4147.3|4140.9|4128.9|84
1661841300000|2022-08-30 06:35:00|4154|4142|4153.9|4141.9|4166.3|4154.3|4150|4138|27
1661841600000|2022-08-30 06:40:00|4154|4142|4167.8|4155.8|4167.8|4155.8|4151.3|4139.3|63
1661841900000|2022-08-30 06:45:00|4167.9|4155.9|4173.9|4161.9|4177.4|4165.4|4160.9|4148.9|28
1661842200000|2022-08-30 06:50:00|4175.4|4163.4|4160.9|4148.9|4176.4|4164.4|4155.2|4143.2|158
1661842500000|2022-08-30 06:55:00|4161|4149|4132.4|4120.4|4161|4149|4131.4|4119.4|194
1661842800000|2022-08-30 07:00:00|4132.9|4120.9|4129.3|4117.3|4134.3|4122.3|4124.4|4112.4|226
1661843100000|2022-08-30 07:05:00|4130.2|4118.2|4135.4|4123.4|4143.3|4131.3|4129.3|4117.3|22
1661843400000|2022-08-30 07:10:00|4135.8|4123.8|4136.9|4124.9|4142.9|4130.9|4135.4|4123.4|44
1661843700000|2022-08-30 07:15:00|4137.5|4125.5|4121.3|4109.3|4137.5|4125.5|4114.6|4102.6|121
1661844000000|2022-08-30 07:20:00|4121.7|4109.7|4126.1|4114.1|4126.1|4114.1|4119.1|4107.1|126
1661844300000|2022-08-30 07:25:00|4127.1|4115.1|4134.8|4122.8|4139.3|4127.3|4125.2|4113.2|229
1661844600000|2022-08-30 07:30:00|4133.3|4121.3|4137.5|4125.5|4138.5|4126.5|4130.8|4118.8|129
1661844900000|2022-08-30 07:35:00|4138.4|4126.4|4141.2|4129.2|4155.1|4143.1|4131.6|4119.6|226
1661845200000|2022-08-30 07:40:00|4140|4128|4146.6|4134.6|4152.2|4140.2|4140|4128|115
1661845500000|2022-08-30 07:45:00|4147.1|4135.1|4154.2|4142.2|4168|4156|4146.6|4134.6|47
1661845800000|2022-08-30 07:50:00|4154.6|4142.6|4158.7|4146.7|4162.2|4150.2|4154.2|4142.2|29
1661846100000|2022-08-30 07:55:00|4159.2|4147.2|4146.6|4134.6|4163.7|4151.7|4146.6|4134.6|51
1661846400000|2022-08-30 08:00:00|4147.5|4135.5|4148.5|4136.5|4150.5|4138.5|4140.6|4128.6|117
1661846700000|2022-08-30 08:05:00|4149|4137|4154.6|4142.6|4157.1|4145.1|4148.5|4136.5|7
1661847000000|2022-08-30 08:10:00|4154.1|4142.1|4149.5|4137.5|4162.9|4150.9|4145.1|4133.1|64
1661847300000|2022-08-30 08:15:00|4149.6|4137.6|4159.7|4147.7|4162.7|4150.7|4149.1|4137.1|185
1661847600000|2022-08-30 08:20:00|4159.2|4147.2|4156.7|4144.7|4159.7|4147.7|4151.8|4139.8|8
1661847900000|2022-08-30 08:25:00|4157.6|4145.6|4177.7|4165.7|4180.2|4168.2|4157.6|4145.6|18
1661848200000|2022-08-30 08:30:00|4177.8|4165.8|4177.7|4165.7|4181.7|4169.7|4171.8|4159.8|25
1661848500000|2022-08-30 08:35:00|4177.8|4165.8|4192.3|4180.3|4193.7|4181.7|4173.3|4161.3|23
1661848800000|2022-08-30 08:40:00|4192.7|4180.7|4170.1|4158.1|4192.7|4180.7|4170.1|4158.1|76
1661849100000|2022-08-30 08:45:00|4169.7|4157.7|4165.4|4153.4|4176.5|4164.5|4164.9|4152.9|24
1661849400000|2022-08-30 08:50:00|4164.2|4152.2|4142.6|4130.6|4165.9|4153.9|4140.9|4128.9|140
1661849700000|2022-08-30 08:55:00|4142.5|4130.5|4145.6|4133.6|4153.5|4141.5|4135.1|4123.1|56
1661850000000|2022-08-30 09:00:00|4146|4134|4140.7|4128.7|4146.5|4134.5|4134.1|4122.1|39
1661850300000|2022-08-30 09:05:00|4143.9|4131.9|4142.1|4130.1|4158.1|4146.1|4134.6|4122.6|45
1661850600000|2022-08-30 09:10:00|4141.6|4129.6|4143.6|4131.6|4151.6|4139.6|4141.6|4129.6|152
1661850900000|2022-08-30 09:15:00|4144|4132|4145.8|4133.8|4148.1|4136.1|4143.6|4131.6|16
1661851200000|2022-08-30 09:20:00|4145.3|4133.3|4145.8|4133.8|4161.3|4149.3|4142.6|4130.6|32
1661851500000|2022-08-30 09:25:00|4145.3|4133.3|4129.3|4117.3|4145.8|4133.8|4126.5|4114.5|202
1661851800000|2022-08-30 09:30:00|4128.8|4116.8|4141.5|4129.5|4144|4132|4123.7|4108.9|86
1661852100000|2022-08-30 09:35:00|4141.9|4129.9|4130.6|4118.6|4143.4|4131.4|4127.3|4115.3|41
1661852400000|2022-08-30 09:40:00|4130.2|4118.2|4152.8|4140.8|4152.8|4140.8|4130.1|4118.1|25
1661852700000|2022-08-30 09:45:00|4153.8|4141.8|4147.6|4135.6|4155.8|4143.8|4147.6|4135.6|102
1661853000000|2022-08-30 09:50:00|4147.1|4135.1|4131.8|4119.8|4147.1|4135.1|4130.8|4118.8|57
1661853300000|2022-08-30 09:55:00|4131.3|4119.3|4129.7|4109.7|4135|4123|4118.4|4106.4|178
1661999400000|2022-09-01 02:30:00|4199.7|4187.7|4172.2|4156.2|4200.2|4188.2|4167.6|4155.2|81
1661999700000|2022-09-01 02:35:00|4171.2|4159.2|4133.3|4121.3|4171.2|4159.2|4129.8|4117.8|54
1662000000000|2022-09-01 02:40:00|4132.9|4120.9|4132|4120|4149.3|4137.3|4129.8|4117.8|118
1662000300000|2022-09-01 02:45:00|4131.3|4119.3|4105.3|4093.3|4139.3|4127.3|4104.7|4092.7|79
1662000600000|2022-09-01 02:50:00|4104.9|4092.9|4097.7|4085.7|4122.5|4110.5|4092.6|4080.6|119
1662000900000|2022-09-01 02:55:00|4097.6|4085.6|4111.6|4099.6|4111.8|4099.8|4094.8|4082.8|77
1662001200000|2022-09-01 03:00:00|4111.7|4099.7|4100.3|4088.3|4115.3|4103.3|4098.4|4086.4|15
1662001500000|2022-09-01 03:05:00|4099.8|4087.8|4092.7|4080.7|4105.8|4093.8|4092.3|4080.3|20
1662001800000|2022-09-01 03:10:00|4092.8|4080.8|4085.6|4073.6|4097.3|4085.3|4078.7|4066.7|32
1662002100000|2022-09-01 03:15:00|4085.9|4073.9|4078.3|4066.3|4093.7|4081.7|4077.2|4065.2|82
1662002400000|2022-09-01 03:20:00|4076.8|4064.8|4077.6|4065.6|4085.6|4073.6|4069.1|4057.1|76
1662002700000|2022-09-01 03:25:00|4077.2|4065.2|4057.3|4045.3|4078.6|4066.6|4052.3|4040.3|128
1662003000000|2022-09-01 03:30:00|4057.7|4045.7|4068|4056|4073.1|4061.1|4050.7|4038.7|164
1662003300000|2022-09-01 03:35:00|4068.6|4056.6|4075.1|4063.1|4077.6|4065.6|4065.2|4053.2|2
1662003600000|2022-09-01 03:40:00|4074.6|4062.6|4075.3|4063.3|4075.6|4063.6|4069.2|4057.2|76
1662003900000|2022-09-01 03:45:00|4074.8|4062.8|4079|4067|4083|4070.5|4074|4062|0
1662004200000|2022-09-01 03:50:00|4079.5|4067.5|4071.5|4059.5|4080|4068|4069.6|4057.6|10
1662004500000|2022-09-01 03:55:00|4071.1|4059.1|4077.6|4065.6|4080.6|4068.6|4070.5|4058.5|124
1662004800000|2022-09-01 04:00:00|4078|4066|4075.1|4063.1|4083.2|4071.2|4073.8|4061.8|44
1662005100000|2022-09-01 04:05:00|4075|4063|4074.6|4062.6|4077.1|4065.1|4071.1|4059.1|16
1662005400000|2022-09-01 04:10:00|4073.9|4061.9|4072.1|4060.1|4077.6|4065.6|4071.1|4059.1|1
1662005700000|2022-09-01 04:15:00|4072.5|4060.5|4059.4|4047.4|4072.6|4060.6|4052.9|4040.9|142
1662006000000|2022-09-01 04:20:00|4059.2|4047.2|4059.4|4047.4|4062.4|4050.4|4054.4|4042.4|7
1662006300000|2022-09-01 04:25:00|4059|4047|4066.2|4054.2|4066.5|4054.5|4055.4|4043.4|14
1662013800000|2022-09-01 06:30:00|4024.7|4012.7|4010.4|3998.4|4024.8|4012.8|4007.7|3995.7|257
1662014100000|2022-09-01 06:35:00|4010.8|3998.8|4028.2|4016.2|4034.8|4022.8|4009.5|3997.5|85
1662014400000|2022-09-01 06:40:00|4027.8|4015.8|4044.7|4032.7|4047.6|4035.6|4021.7|4009.7|16
1662014700000|2022-09-01 06:45:00|4047.5|4035.5|4046|4034|4050.3|4038.3|4035.3|4023.3|114
1662015000000|2022-09-01 06:50:00|4046.5|4034.5|4027.4|4015.4|4046.7|4034.7|4023.4|4011.4|38
1662015300000|2022-09-01 06:55:00|4027.8|4015.8|4036.8|4024.8|4039.8|4027.8|4027.4|4015.4|35
1662015600000|2022-09-01 07:00:00|4034.9|4022.9|4023.5|4011.5|4042.8|4030.8|4019.8|4007.8|39
1662015900000|2022-09-01 07:05:00|4023.9|4011.9|4018.2|4006.2|4025.2|4013.2|4016.4|4004.4|38
1662016200000|2022-09-01 07:10:00|4017.7|4005.7|4028.2|4016.2|4032.7|4020.7|4017.7|4005.7|10
1662016500000|2022-09-01 07:15:00|4027.8|4015.8|4026.7|4014.7|4036.1|4024.1|4024.3|4012.3|51
1662016800000|2022-09-01 07:20:00|4026.5|4014.5|4025.7|4013.7|4030|4018|4020|4008|27
1662017100000|2022-09-01 07:25:00|4026|4014|4041.3|4029.3|4044.2|4032.2|4025.7|4013.7|67
1662017400000|2022-09-01 07:30:00|4041.7|4029.7|4027.3|4015.3|4041.7|4029.7|4027.3|4015.3|32
1662017700000|2022-09-01 07:35:00|4027.7|4015.7|4027.7|4015.7|4032.6|4020.6|4027.2|4015.2|12
1662018000000|2022-09-01 07:40:00|4028.2|4016.2|4034.6|4022.6|4039.2|4027.2|4027.2|4015.2|1
1662018300000|2022-09-01 07:45:00|4034.7|4022.7|4036.1|4024.1|4037.6|4025.6|4029.8|4017.8|13
1662018600000|2022-09-01 07:50:00|4035.1|4023.1|4026.2|4014.2|4037.1|4025.1|4025.7|4013.7|3
1662018900000|2022-09-01 07:55:00|4025.8|4013.8|4029.2|4017.2|4030.2|4018.2|4022.9|4010.9|25
1662019200000|2022-09-01 08:00:00|4029.3|4017.3|4030.4|4018.4|4037.1|4025.1|4026.9|4014.9|1
1662019500000|2022-09-01 08:05:00|4029.4|4017.4|4022.6|4010.6|4032.9|4020.9|4022.6|4010.6|1
1662019800000|2022-09-01 08:10:00|4022.1|4010.1|4030.1|4018.1|4032.9|4020.9|4020.1|4008.1|0
1662020100000|2022-09-01 08:15:00|4029.1|4017.1|4020.1|4008.1|4029.1|4017.1|4019.3|4007.3|11
1662020400000|2022-09-01 08:20:00|4019.7|4007.7|4016.5|4004.5|4021.7|4009.7|4015.3|4003.3|3
1662020700000|2022-09-01 08:25:00|4016.3|4004.3|4022.7|4010.7|4022.7|4010.7|4015.3|4003.3|8
1662021000000|2022-09-01 08:30:00|4022.3|4010.3|4017.2|4005.2|4022.3|4010.3|4015.3|4003.3|3
1662021300000|2022-09-01 08:35:00|4016.8|4004.8|4006.1|3994.1|4017.7|4005.7|4002|3990|21
1662021600000|2022-09-01 08:40:00|4006.2|3994.2|3996.7|3984.7|4006.2|3994.2|3991.6|3979.6|93
1662021900000|2022-09-01 08:45:00|3996.3|3984.3|3996.2|3984.2|4000.1|3988.1|3991.6|3979.6|6
1662022200000|2022-09-01 08:50:00|3995.7|3983.7|3999|3987|3999.5|3987.5|3991.1|3979.1|23
1662022500000|2022-09-01 08:55:00|3998.5|3986.5|4001.1|3989.1|4006.1|3994.1|3993.1|3981.1|10
1662022800000|2022-09-01 09:00:00|4000.7|3988.7|3995.1|3983.1|4002.5|3990.5|3994.7|3982.7|20
1662023100000|2022-09-01 09:05:00|3995.6|3983.6|3996|3984|3999|3987|3990.8|3978.8|18
1662023400000|2022-09-01 09:10:00|3995.5|3983.5|3991.5|3979.5|3995.5|3983.5|3990.3|3978.3|10
1662023700000|2022-09-01 09:15:00|3991.1|3979.1|3993.5|3981.5|3996.3|3984.3|3990.3|3978.3|1
1662024000000|2022-09-01 09:20:00|3993.1|3981.1|3998.3|3986.3|4000|3988|3992|3980|35
1662024300000|2022-09-01 09:25:00|3996.6|3984.6|3983.6|3971.6|3996.6|3984.6|3983|3971|59
1662024600000|2022-09-01 09:30:00|3983.1|3971.1|3985.7|3973.7|3990.2|3978.2|3982.7|3970.7|3
1662024900000|2022-09-01 09:35:00|3985.2|3973.2|4000.2|3988.2|4000.7|3988.7|3984.6|3972.6|9
1662025200000|2022-09-01 09:40:00|4000.6|3988.6|3993.6|3981.6|4007.7|3995.7|3992|3980|7
1662025500000|2022-09-01 09:45:00|3993.2|3981.2|3995.1|3983.1|3995.5|3983.5|3988.5|3976.5|7
1662025800000|2022-09-01 09:50:00|3994.6|3982.6|4005|3993|4005.1|3993.1|3993.2|3981.2|61
1662026100000|2022-09-01 09:55:00|4003.5|3991.5|3985.8|3973.8|4003.5|3991.5|3985|3973|61
1662085800000|2022-09-02 02:30:00|3876.8|3864.8|3882.7|3870.7|3891.5|3879.5|3871.8|3859.8|214
1662086100000|2022-09-02 02:35:00|3883.1|3871.1|3894.9|3882.9|3904.4|3892.4|3883.1|3871.1|179
1662086400000|2022-09-02 02:40:00|3895.5|3883.5|3910.4|3898.4|3915.4|3903.4|3895.5|3883.5|94
1662086700000|2022-09-02 02:45:00|3910.9|3898.9|3894.1|3882.1|3910.9|3898.9|3887.9|3875.9|119
1662087000000|2022-09-02 02:50:00|3893.6|3881.6|3911.7|3899.7|3911.7|3899.7|3888|3876|19
1662087300000|2022-09-02 02:55:00|3912.2|3900.2|3928.4|3916.4|3929|3917|3906.4|3894.4|29
1662087600000|2022-09-02 03:00:00|3928.7|3916.7|3930.7|3918.7|3935.4|3923.4|3916.1|3904.1|53
1662087900000|2022-09-02 03:05:00|3931.2|3919.2|3931.1|3919.1|3935.7|3923.7|3925.9|3913.9|13
1662088200000|2022-09-02 03:10:00|3931.5|3919.5|3930.7|3918.7|3943.5|3931.5|3926.7|3914.7|7
1662088500000|2022-09-02 03:15:00|3931.2|3919.2|3926.7|3914.7|3938.7|3926.7|3926.1|3914.1|3
1662088800000|2022-09-02 03:20:00|3927.1|3915.1|3908.9|3896.9|3928.1|3916.1|3906.8|3894.8|34
1662089100000|2022-09-02 03:25:00|3909.3|3897.3|3920.5|3908.5|3922.1|3910.1|3904.6|3892.6|10
1662089400000|2022-09-02 03:30:00|3921|3909|3912.5|3900.5|3923.5|3911.5|3912.5|3900.5|0
1662089700000|2022-09-02 03:35:00|3911.5|3899.5|3906.6|3894.6|3912.7|3900.7|3904.9|3892.9|65
1662090000000|2022-09-02 03:40:00|3907|3895|3901.9|3889.9|3910.3|3898.3|3901.9|3889.9|24
1662090300000|2022-09-02 03:45:00|3902.3|3890.3|3906.3|3894.3|3908.8|3896.8|3900.3|3888.3|12
1662090600000|2022-09-02 03:50:00|3905.9|3893.9|3908|3896|3908.5|3896.5|3904.4|3892.4|11
1662090900000|2022-09-02 03:55:00|3907.5|3895.5|3904.4|3892.4|3909|3897|3902.5|3890.5|7
1662091200000|2022-09-02 04:00:00|3904.9|3892.9|3906|3894|3906.4|3894.4|3902.4|3890.4|1
1662091500000|2022-09-02 04:05:00|3905.7|3893.7|3895.3|3883.3|3906|3894|3893.5|3881.5|3
1662091800000|2022-09-02 04:10:00|3895.8|3883.8|3898.3|3886.3|3899.3|3887.3|3894.8|3882.8|1
1662092100000|2022-09-02 04:15:00|3898.8|3886.8|3919.9|3907.9|3921.8|3909.8|3898.8|3886.8|5
1662092400000|2022-09-02 04:20:00|3920.3|3908.3|3911.1|3899.1|3920.3|3908.3|3907.9|3895.9|5
1662092700000|2022-09-02 04:25:00|3910.7|3898.7|3908.6|3896.6|3914.9|3902.9|3906.6|3894.6|2
1662100200000|2022-09-02 06:30:00|3880.1|3868.1|3891.4|3879.4|3900.6|3888.6|3877.6|3865.6|42
1662100500000|2022-09-02 06:35:00|3891.8|3879.8|3898.8|3886.8|3907.3|3895.3|3888.9|3876.9|27
1662100800000|2022-09-02 06:40:00|3899.3|3887.3|3903.2|3891.2|3909.8|3897.8|3898.8|3886.8|6
1662101100000|2022-09-02 06:45:00|3903.3|3891.3|3910|3898|3914.2|3902.2|3901.7|3889.7|13
1662101400000|2022-09-02 06:50:00|3910.2|3898.2|3911.7|3899.7|3915.7|3903.7|3903.4|3891.4|12
1662101700000|2022-09-02 06:55:00|3911.8|3899.8|3914.2|3902.2|3916.7|3904.7|3909.2|3897.2|0
1662102000000|2022-09-02 07:00:00|3913.8|3901.8|3907.5|3895.5|3917.5|3905.5|3906.9|3894.9|14
1662102300000|2022-09-02 07:05:00|3907.1|3895.1|3902.9|3890.9|3910.6|3898.6|3902.4|3890.4|31
1662102600000|2022-09-02 07:10:00|3902.5|3890.5|3898.4|3886.4|3904.5|3892.5|3896.6|3884.6|72
1662102900000|2022-09-02 07:15:00|3897.9|3885.9|3894.4|3882.4|3898.7|3886.7|3886.5|3874.5|21
1662103200000|2022-09-02 07:20:00|3895.1|3883.1|3896.2|3884.2|3898.9|3886.9|3894.7|3882.7|7
1662103500000|2022-09-02 07:25:00|3896.4|3884.4|3897.7|3885.7|3906.2|3894.2|3894.7|3882.7|1
1662103800000|2022-09-02 07:30:00|3897.9|3885.9|3892.8|3880.8|3904.7|3892.7|3889|3877|16
1662104100000|2022-09-02 07:35:00|3893|3881|3896.5|3884.5|3897|3885|3890.8|3878.8|0
1662104400000|2022-09-02 07:40:00|3896.3|3884.3|3903.2|3891.2|3904.5|3892.5|3892.3|3880.3|6
1662104700000|2022-09-02 07:45:00|3902.7|3890.7|3893|3881|3908.3|3896.3|3893|3881|8
1662105000000|2022-09-02 07:50:00|3893.3|3881.3|3893.5|3881.5|3900.3|3888.3|3891.8|3879.8|6
1662105300000|2022-09-02 07:55:00|3893.8|3881.8|3887.7|3875.7|3897.7|3885.7|3885.5|3873.5|11
1662105600000|2022-09-02 08:00:00|3884.9|3872.9|3841.3|3829.3|3884.9|3872.9|3839.5|3827.5|58
1662105900000|2022-09-02 08:05:00|3841.5|3829.5|3849.1|3837.1|3850.6|3838.6|3838.1|3826.1|14
1662106200000|2022-09-02 08:10:00|3848.6|3836.6|3866.1|3854.1|3868.9|3856.9|3847.5|3835.5|92
1662106500000|2022-09-02 08:15:00|3866.3|3854.3|3860.2|3848.2|3868.8|3856.8|3856.2|3844.2|126
1662106800000|2022-09-02 08:20:00|3859.7|3847.7|3859.5|3847.5|3861.7|3849.7|3855.8|3843.8|18
1662107100000|2022-09-02 08:25:00|3858.6|3846.6|3867.6|3855.6|3868.3|3856.3|3858.6|3846.6|81
1662107400000|2022-09-02 08:30:00|3867.1|3855.1|3859.1|3847.1|3867.1|3855.1|3858|3846|18
1662107700000|2022-09-02 08:35:00|3858.8|3846.8|3855.2|3843.2|3860.6|3848.6|3855.2|3843.2|17
1662108000000|2022-09-02 08:40:00|3853.7|3841.7|3861.5|3849.5|3862.2|3850.2|3852.7|3840.7|47
1662108300000|2022-09-02 08:45:00|3861.3|3849.3|3855.5|3843.5|3861.5|3849.5|3855.5|3843.5|15
1662108600000|2022-09-02 08:50:00|3855|3843|3852.2|3840.2|3857.6|3845.6|3851.7|3839.7|27
1662108900000|2022-09-02 08:55:00|3852.8|3840.8|3850.8|3838.8|3853.6|3841.6|3850.8|3838.8|16
1662109200000|2022-09-02 09:00:00|3850.6|3838.6|3858.5|3846.5|3862|3850|3849.7|3837.7|49
1662109500000|2022-09-02 09:05:00|3858.8|3846.8|3868.1|3856.1|3870.5|3858.5|3858.5|3846.5|11
1662109800000|2022-09-02 09:10:00|3868.5|3856.5|3872.1|3860.1|3880.1|3868.1|3866|3854|26
1662110100000|2022-09-02 09:15:00|3871.6|3859.6|3877.1|3865.1|3878.1|3866.1|3871|3859|2
1662110400000|2022-09-02 09:20:00|3876.6|3864.6|3876.1|3864.1|3881|3869|3875.6|3863.6|14
1662110700000|2022-09-02 09:25:00|3876.8|3864.8|3893.8|3881.8|3894.3|3882.3|3876.8|3864.8|53
1662111000000|2022-09-02 09:30:00|3893.6|3881.6|3903.5|3891.5|3904.6|3892.6|3890.1|3878.1|38
1662111300000|2022-09-02 09:35:00|3902.1|3890.1|3883.6|3871.6|3902.1|3890.1|3883.6|3871.6|37
1662111600000|2022-09-02 09:40:00|3884.1|3872.1|3904.6|3892.6|3904.6|3892.6|3881.3|3869.3|15
1662111900000|2022-09-02 09:45:00|3905|3893|3919.8|3907.8|3920.9|3908.9|3904.6|3892.6|27
1662112200000|2022-09-02 09:50:00|3924.5|3908.5|3939.9|3927.9|3951.7|3939.7|3923.1|3908.5|85
1662112500000|2022-09-02 09:55:00|3934|3922|3905.8|3885.8|3938.4|3924.9|3897.8|3885.8|229
1662345000000|2022-09-05 02:30:00|3973.4|3961.4|3951.9|3939.9|3979.1|3967.1|3934.3|3922.3|16
1662345300000|2022-09-05 02:35:00|3952.2|3940.2|3941.9|3929.9|3961.9|3949.9|3939.7|3927.7|4
1662345600000|2022-09-05 02:40:00|3941.6|3929.6|3904|3892|3941.6|3929.6|3903.7|3891.7|16
1662345900000|2022-09-05 02:45:00|3904.3|3892.3|3910.6|3898.6|3922.9|3910.9|3900.7|3888.7|20
1662346200000|2022-09-05 02:50:00|3910.1|3898.1|3920.9|3908.9|3930.8|3918.8|3905.3|3893.3|28
1662346500000|2022-09-05 02:55:00|3920.6|3908.6|3923.4|3911.4|3924.1|3912.1|3914|3902|10
1662346800000|2022-09-05 03:00:00|3923.7|3911.7|3913.9|3901.9|3931.9|3919.9|3913.6|3901.6|12
1662347100000|2022-09-05 03:05:00|3914.1|3902.1|3904.6|3892.6|3914.1|3902.1|3898.4|3886.4|18
1662347400000|2022-09-05 03:10:00|3905.1|3893.1|3911.7|3899.7|3911.7|3899.7|3890.8|3878.8|32
1662347700000|2022-09-05 03:15:00|3911.4|3899.4|3914.2|3902.2|3916.2|3904.2|3905.8|3893.8|26
1662348000000|2022-09-05 03:20:00|3914.4|3902.4|3909.2|3897.2|3917.4|3905.4|3904.4|3892.4|9
1662348300000|2022-09-05 03:25:00|3909.5|3897.5|3908.7|3896.7|3913.9|3901.9|3901.1|3889.1|2
1662348600000|2022-09-05 03:30:00|3908.4|3896.4|3899.4|3887.4|3908.4|3896.4|3897.9|3885.9|0
1662348900000|2022-09-05 03:35:00|3898.9|3886.9|3882.9|3870.9|3901.4|3889.4|3876.6|3864.6|32
1662349200000|2022-09-05 03:40:00|3882.6|3870.6|3882.6|3870.6|3895.1|3883.1|3881.8|3869.8|0
1662349500000|2022-09-05 03:45:00|3880.1|3868.1|3883.4|3871.4|3888.2|3876.2|3878.1|3866.1|12
1662349800000|2022-09-05 03:50:00|3882.2|3870.2|3893.1|3881.1|3893.1|3881.1|3879.7|3867.7|71
1662350100000|2022-09-05 03:55:00|3892.8|3880.8|3906.9|3894.9|3906.9|3894.9|3890.3|3878.3|31
1662350400000|2022-09-05 04:00:00|3905.7|3893.7|3897.7|3885.7|3905.7|3893.7|3893.7|3881.7|4
1662350700000|2022-09-05 04:05:00|3898.3|3886.3|3903.4|3891.4|3904.9|3892.9|3896.4|3884.4|1
1662351000000|2022-09-05 04:10:00|3903.9|3891.9|3939|3927|3939.5|3927.5|3903.9|3891.9|75
1662351300000|2022-09-05 04:15:00|3938.7|3926.7|3926.6|3914.6|3944.5|3932.5|3923.7|3911.7|10
1662351600000|2022-09-05 04:20:00|3926.4|3914.4|3924.2|3912.2|3934.7|3922.7|3924.1|3912.1|2
1662351900000|2022-09-05 04:25:00|3924.7|3912.7|3927.7|3915.7|3934.2|3922.2|3924.4|3912.4|14
1662359400000|2022-09-05 06:30:00|3924.4|3912.4|3905.7|3893.7|3933.6|3921.6|3903|3891|63
1662359700000|2022-09-05 06:35:00|3905.9|3893.9|3895.4|3883.4|3909.2|3897.2|3892.9|3880.9|69
1662360000000|2022-09-05 06:40:00|3894.9|3882.9|3904|3892|3905.2|3893.2|3893.1|3881.1|159
1662360300000|2022-09-05 06:45:00|3903.8|3891.8|3900.9|3888.9|3908.5|3896.5|3896.3|3884.3|54
1662360600000|2022-09-05 06:50:00|3901.2|3889.2|3900.6|3888.6|3907.2|3895.2|3900.4|3888.4|26
1662360900000|2022-09-05 06:55:00|3900.1|3888.1|3917.3|3905.3|3921.8|3909.8|3899.6|3887.6|27
1662361200000|2022-09-05 07:00:00|3917.6|3905.6|3919.1|3907.1|3920.9|3908.9|3914.6|3902.6|9
1662361500000|2022-09-05 07:05:00|3920.1|3908.1|3926.1|3914.1|3929.6|3917.6|3919.6|3907.6|2
1662361800000|2022-09-05 07:10:00|3925.6|3913.6|3921.6|3909.6|3934.4|3922.4|3921.1|3909.1|13
1662362100000|2022-09-05 07:15:00|3921.1|3909.1|3922.9|3910.9|3927.2|3915.2|3919.6|3907.6|1
1662362400000|2022-09-05 07:20:00|3923.1|3911.1|3914.6|3902.6|3926.6|3914.6|3914.6|3902.6|0
1662362700000|2022-09-05 07:25:00|3914.1|3902.1|3924.6|3912.6|3925.1|3913.1|3914.1|3902.1|0
1662363000000|2022-09-05 07:30:00|3924.1|3912.1|3934.1|3922.1|3937.1|3925.1|3924|3912|29
1662363300000|2022-09-05 07:35:00|3934.9|3922.9|3944.5|3932.5|3945.5|3933.5|3933.6|3921.6|47
1662363600000|2022-09-05 07:40:00|3944.2|3932.2|3950.2|3938.2|3958.7|3946.7|3940.2|3928.2|39
1662363900000|2022-09-05 07:45:00|3950|3938|3957.8|3945.8|3961.3|3949.3|3949.2|3937.2|12
1662364200000|2022-09-05 07:50:00|3958.3|3946.3|3956.3|3944.3|3961.3|3949.3|3956.3|3944.3|12
1662364500000|2022-09-05 07:55:00|3955.8|3943.8|3954.2|3942.2|3955.8|3943.8|3943.4|3931.4|4
1662364800000|2022-09-05 08:00:00|3953.9|3941.9|3953.2|3941.2|3958.2|3946.2|3951.2|3939.2|6
1662365100000|2022-09-05 08:05:00|3952.9|3940.9|3957.7|3945.7|3958.8|3946.8|3950.4|3938.4|2
1662365400000|2022-09-05 08:10:00|3958|3946|3951.9|3939.9|3970.5|3958.5|3946.4|3934.4|21
1662365700000|2022-09-05 08:15:00|3951.4|3939.4|3954.6|3942.6|3963.4|3951.4|3949.3|3937.3|9
1662366000000|2022-09-05 08:20:00|3955.6|3943.6|3956.4|3944.4|3960.6|3948.6|3954.3|3942.3|0
1662366300000|2022-09-05 08:25:00|3956.9|3944.9|3947.6|3935.6|3959.9|3947.9|3946.3|3934.3|1
1662366600000|2022-09-05 08:30:00|3947.1|3935.1|3940.6|3928.6|3954.6|3942.6|3937.5|3925.5|0
1662366900000|2022-09-05 08:35:00|3940.4|3928.4|3938.3|3926.3|3942.8|3930.8|3934.8|3922.8|11
1662367200000|2022-09-05 08:40:00|3939.3|3927.3|3938.8|3926.8|3940.8|3928.8|3937.8|3925.8|0
1662367500000|2022-09-05 08:45:00|3939.3|3927.3|3933.6|3921.6|3939.3|3927.3|3930.5|3918.5|7
1662367800000|2022-09-05 08:50:00|3933.9|3921.9|3931.8|3919.8|3934.2|3922.2|3930.1|3918.1|3
1662368100000|2022-09-05 08:55:00|3932.3|3920.3|3937.8|3925.8|3940.6|3928.6|3931.3|3919.3|2
1662368400000|2022-09-05 09:00:00|3938.3|3926.3|3937.8|3925.8|3941.8|3929.8|3933.3|3921.3|4
1662368700000|2022-09-05 09:05:00|3937.1|3925.1|3942|3930|3945|3933|3935.3|3923.3|4
1662369000000|2022-09-05 09:10:00|3941.8|3929.8|3941.8|3929.8|3946|3934|3935.1|3923.1|13
1662369300000|2022-09-05 09:15:00|3941.3|3929.3|3945.5|3933.5|3946|3934|3941.3|3929.3|3
1662369600000|2022-09-05 09:20:00|3944.6|3932.6|3944.5|3932.5|3945.5|3933.5|3943.3|3931.3|2
1662369900000|2022-09-05 09:25:00|3944.7|3932.7|3940.3|3928.3|3950.3|3938.3|3938.3|3926.3|8
1662370200000|2022-09-05 09:30:00|3941.1|3929.1|3931.5|3919.5|3941.1|3929.1|3916.4|3904.4|21
1662370500000|2022-09-05 09:35:00|3931.3|3919.3|3940.8|3928.8|3941.3|3929.3|3928.5|3916.5|46
1662370800000|2022-09-05 09:40:00|3941.3|3929.3|3949.2|3937.2|3958.7|3946.7|3937.5|3925.5|32
1662371100000|2022-09-05 09:45:00|3948.5|3936.5|3941.4|3929.4|3948.5|3936.5|3936.4|3924.4|21
1662371400000|2022-09-05 09:50:00|3941.7|3929.7|3918.7|3906.7|3942.1|3930.1|3915.2|3903.2|8
1662371700000|2022-09-05 09:55:00|3918.2|3906.2|3909.5|3897.5|3921|3909|3904.7|3892.7|151
1662431400000|2022-09-06 02:30:00|3885|3873|3884.8|3872.8|3888|3876|3860.7|3848.7|101
1662431700000|2022-09-06 02:35:00|3884.3|3872.3|3887.8|3875.8|3910.8|3898.8|3884.3|3872.3|7
1662432000000|2022-09-06 02:40:00|3887.5|3875.5|3882.7|3870.7|3891.2|3879.2|3875|3863|0
1662432300000|2022-09-06 02:45:00|3882.1|3870.1|3894.3|3882.3|3899.6|3887.6|3881.2|3869.2|25
1662432600000|2022-09-06 02:50:00|3894|3882|3884|3872|3894.6|3882.6|3883.5|3871.5|1
1662432900000|2022-09-06 02:55:00|3883.7|3871.7|3873.2|3861.2|3887.5|3875.5|3867.6|3855.6|13
1662433200000|2022-09-06 03:00:00|3872.7|3860.7|3873.7|3861.7|3876.2|3864.2|3867.9|3855.9|34
1662433500000|2022-09-06 03:05:00|3874|3862|3878.8|3866.8|3879.3|3867.3|3868.5|3856.5|25
1662433800000|2022-09-06 03:10:00|3879.3|3867.3|3874.7|3862.7|3879.3|3867.3|3870.2|3858.2|9
1662434100000|2022-09-06 03:15:00|3875|3863|3874.4|3862.4|3876.9|3864.9|3871.4|3859.4|2
1662434400000|2022-09-06 03:20:00|3874.6|3862.6|3878.1|3866.1|3882.8|3870.8|3874.4|3862.4|3
1662434700000|2022-09-06 03:25:00|3878.4|3866.4|3888.7|3876.7|3891.9|3879.9|3878.4|3866.4|30
1662435000000|2022-09-06 03:30:00|3888.4|3876.4|3884.5|3872.5|3888.4|3876.4|3879.5|3867.5|55
1662435300000|2022-09-06 03:35:00|3884.2|3872.2|3871|3859|3884.2|3872.2|3869.7|3857.7|37
1662435600000|2022-09-06 03:40:00|3871.5|3859.5|3876|3864|3878.7|3866.7|3870|3858|8
1662435900000|2022-09-06 03:45:00|3876.7|3864.7|3874.6|3862.6|3880.6|3868.6|3874.1|3862.1|11
1662436200000|2022-09-06 03:50:00|3874.8|3862.8|3878|3866|3878.5|3866.5|3874.3|3862.3|10
1662436500000|2022-09-06 03:55:00|3878.3|3866.3|3878.5|3866.5|3883|3871|3877.9|3865.9|4
1662436800000|2022-09-06 04:00:00|3878|3866|3879.3|3867.3|3881.6|3869.6|3876.8|3864.8|2
1662437100000|2022-09-06 04:05:00|3879.6|3867.6|3883.8|3871.8|3884|3872|3879.6|3867.6|1
1662437400000|2022-09-06 04:10:00|3883.5|3871.5|3878.8|3866.8|3883.5|3871.5|3875.1|3863.1|44
1662437700000|2022-09-06 04:15:00|3879.1|3867.1|3879.2|3867.2|3885.1|3873.1|3878.8|3866.8|182
1662438000000|2022-09-06 04:20:00|3879.5|3867.5|3877.7|3865.7|3879.5|3867.5|3873.2|3861.2|51
1662438300000|2022-09-06 04:25:00|3878.4|3866.4|3875.4|3863.4|3880.8|3868.8|3875.4|3863.4|5
1662445800000|2022-09-06 06:30:00|3887.4|3875.4|3899.6|3887.6|3918.9|3906.9|3883.9|3871.9|141
1662446100000|2022-09-06 06:35:00|3899.1|3887.1|3899.1|3887.1|3904.4|3892.4|3889.9|3877.9|34
1662446400000|2022-09-06 06:40:00|3898.9|3886.9|3896.4|3884.4|3907.4|3895.4|3892.9|3880.9|3
1662446700000|2022-09-06 06:45:00|3896.1|3884.1|3894.9|3882.9|3897.3|3885.3|3886.4|3874.4|6
1662447000000|2022-09-06 06:50:00|3894.4|3882.4|3898.9|3886.9|3903.4|3891.4|3887.4|3875.4|12
1662447300000|2022-09-06 06:55:00|3898.4|3886.4|3892.9|3880.9|3899.4|3887.4|3888.6|3876.6|25
1662447600000|2022-09-06 07:00:00|3892.1|3880.1|3882.9|3870.9|3892.6|3880.6|3880.4|3868.4|1
1662447900000|2022-09-06 07:05:00|3882.6|3870.6|3882.9|3870.9|3885.6|3873.6|3880.6|3868.6|11
1662448200000|2022-09-06 07:10:00|3883.9|3871.9|3887.4|3875.4|3887.9|3875.9|3877.7|3865.7|11
1662448500000|2022-09-06 07:15:00|3887.6|3875.6|3884.8|3872.8|3893.5|3881.5|3883.3|3871.3|19
1662448800000|2022-09-06 07:20:00|3885.1|3873.1|3880.8|3868.8|3889.3|3877.3|3878.8|3866.8|19
1662449100000|2022-09-06 07:25:00|3880.6|3868.6|3871.4|3859.4|3881.1|3869.1|3863.2|3851.2|63
1662449400000|2022-09-06 07:30:00|3871.7|3859.7|3874|3862|3874.5|3862.5|3865.1|3853.1|66
1662449700000|2022-09-06 07:35:00|3873.7|3861.7|3871.8|3859.8|3877|3865|3869.9|3857.9|73
1662450000000|2022-09-06 07:40:00|3872|3860|3873.2|3861.2|3879.5|3867.5|3868|3856|11
1662450300000|2022-09-06 07:45:00|3873|3861|3877.2|3865.2|3882.4|3870.4|3872.2|3860.2|20
1662450600000|2022-09-06 07:50:00|3876.7|3864.7|3872.7|3860.7|3877.2|3865.2|3870.2|3858.2|20
1662450900000|2022-09-06 07:55:00|3872.2|3860.2|3869.3|3857.3|3874.2|3862.2|3865.8|3853.8|16
1662451200000|2022-09-06 08:00:00|3869|3857|3869.5|3857.5|3869.8|3857.8|3865.3|3853.3|31
1662451500000|2022-09-06 08:05:00|3871.3|3859.3|3858.8|3846.8|3872|3860|3854.3|3842.3|76
1662451800000|2022-09-06 08:10:00|3859.3|3847.3|3852.1|3840.1|3862.6|3850.6|3850.1|3838.1|47
1662452100000|2022-09-06 08:15:00|3851.1|3839.1|3858.8|3846.8|3865.6|3853.6|3837.5|3825.5|34
1662452400000|2022-09-06 08:20:00|3859.1|3847.1|3856.5|3844.5|3859.8|3847.8|3849.8|3837.8|14
1662452700000|2022-09-06 08:25:00|3856|3844|3856.5|3844.5|3863|3851|3854|3842|9
1662453000000|2022-09-06 08:30:00|3857|3845|3849|3837|3857.8|3845.8|3848.5|3836.5|2
1662453300000|2022-09-06 08:35:00|3848.8|3836.8|3850.6|3838.6|3855.8|3843.8|3844|3832|60
1662453600000|2022-09-06 08:40:00|3851.1|3839.1|3850.6|3838.6|3855.6|3843.6|3845.3|3833.3|136
1662453900000|2022-09-06 08:45:00|3850.3|3838.3|3854.2|3842.2|3855.8|3843.8|3844.1|3832.1|11
1662454200000|2022-09-06 08:50:00|3852.1|3840.1|3861.8|3849.8|3863.8|3851.8|3848.5|3836.5|13
1662454500000|2022-09-06 08:55:00|3862.3|3850.3|3854.3|3842.3|3862.8|3850.8|3854|3842|4
1662454800000|2022-09-06 09:00:00|3854.1|3842.1|3843.1|3831.1|3857|3845|3843|3831|61
1662455100000|2022-09-06 09:05:00|3844.1|3832.1|3843.2|3831.2|3848.8|3836.8|3841.5|3829.5|22
1662455400000|2022-09-06 09:10:00|3843|3831|3848|3836|3851.5|3839.5|3842.5|3830.5|43
1662455700000|2022-09-06 09:15:00|3847.7|3835.7|3842.7|3830.7|3847.8|3835.8|3841.8|3829.8|12
1662456000000|2022-09-06 09:20:00|3842.4|3830.4|3842.2|3830.2|3847|3835|3842|3830|4
1662456300000|2022-09-06 09:25:00|3840.8|3828.8|3830|3818|3840.8|3828.8|3818.8|3806.8|34
1662456600000|2022-09-06 09:30:00|3829.5|3817.5|3831.8|3819.8|3835.3|3823.3|3825.5|3813.5|6
1662456900000|2022-09-06 09:35:00|3831.6|3819.6|3815.9|3803.9|3833.8|3821.8|3815.9|3803.9|102
1662457200000|2022-09-06 09:40:00|3816.2|3804.2|3784.3|3772.3|3817.9|3805.9|3777|3765|236
1662457500000|2022-09-06 09:45:00|3784|3772|3794.6|3782.6|3796.1|3784.1|3766.3|3754.3|132
1662457800000|2022-09-06 09:50:00|3795.1|3783.1|3803.9|3791.9|3806.1|3794.1|3793.9|3781.9|33
1662458100000|2022-09-06 09:55:00|3802.7|3790.7|3795.1|3783.1|3802.7|3790.7|3791.4|3779.4|113
1662517800000|2022-09-07 02:30:00|3758.8|3746.8|3733.3|3721.3|3763.3|3751.3|3731|3719|131
1662518100000|2022-09-07 02:35:00|3733.6|3721.6|3716.8|3704.8|3737.8|3725.8|3702|3690|126
1662518400000|2022-09-07 02:40:00|3715.8|3703.8|3695.3|3683.3|3718.3|3706.3|3686.7|3666.7|133
1662518700000|2022-09-07 02:45:00|3694.8|3682.8|3708|3696|3711.3|3699.3|3694.8|3682.8|34
1662519000000|2022-09-07 02:50:00|3707.8|3695.8|3694.4|3682.4|3708|3696|3690.6|3678.6|101
1662519300000|2022-09-07 02:55:00|3694.9|3682.9|3682.9|3670.9|3702|3690|3682.9|3670.9|114
1662519600000|2022-09-07 03:00:00|3681.9|3669.9|3694.4|3682.4|3699.6|3687.6|3671.4|3659.4|407
1662519900000|2022-09-07 03:05:00|3694.6|3682.6|3696.4|3684.4|3702.6|3690.6|3688.4|3676.4|62
1662520200000|2022-09-07 03:10:00|3696.1|3684.1|3693.4|3681.4|3697.9|3685.9|3687.1|3675.1|36
1662520500000|2022-09-07 03:15:00|3693.1|3681.1|3696.2|3684.2|3703.1|3691.1|3692.4|3680.4|35
1662520800000|2022-09-07 03:20:00|3696.4|3684.4|3693.4|3681.4|3701.4|3689.4|3693.1|3681.1|19
1662521100000|2022-09-07 03:25:00|3693|3681|3690.9|3678.9|3694.9|3682.9|3684.7|3672.7|79
1662521400000|2022-09-07 03:30:00|3690.6|3678.6|3692.6|3680.6|3692.6|3680.6|3685.4|3673.4|99
1662521700000|2022-09-07 03:35:00|3692.1|3680.1|3681.7|3669.7|3692.1|3680.1|3678.7|3666.7|99
1662522000000|2022-09-07 03:40:00|3681.1|3669.1|3688.1|3676.1|3688.8|3676.8|3679.2|3667.2|44
1662522300000|2022-09-07 03:45:00|3687.6|3675.6|3699.2|3687.2|3702.5|3690.5|3685.6|3673.6|93
1662522600000|2022-09-07 03:50:00|3699.5|3687.5|3690.3|3678.3|3699.5|3687.5|3690.3|3678.3|1
1662522900000|2022-09-07 03:55:00|3690.1|3678.1|3682.6|3670.6|3690.3|3678.3|3681.5|3669.5|46
1662523200000|2022-09-07 04:00:00|3683.1|3671.1|3690.3|3678.3|3690.3|3678.3|3683.1|3671.1|85
1662523500000|2022-09-07 04:05:00|3690.6|3678.6|3684.8|3672.8|3690.6|3678.6|3682.8|3670.8|18
1662523800000|2022-09-07 04:10:00|3684.3|3672.3|3684.3|3672.3|3687.6|3675.6|3682.3|3670.3|12
1662524100000|2022-09-07 04:15:00|3684.1|3672.1|3681.9|3669.9|3684.4|3672.4|3679.4|3667.4|9
1662524400000|2022-09-07 04:20:00|3682.1|3670.1|3683.1|3671.1|3684.6|3672.6|3678.6|3666.6|65
1662524700000|2022-09-07 04:25:00|3681.9|3669.9|3666.1|3654.1|3687.3|3675.3|3666.1|3651.3|161
1662532200000|2022-09-07 06:30:00|3680.8|3668.8|3661.1|3649.1|3681.8|3669.8|3650.1|3638.1|44
1662532500000|2022-09-07 06:35:00|3661.3|3649.3|3666.1|3654.1|3666.1|3654.1|3654.8|3642.8|31
1662532800000|2022-09-07 06:40:00|3665.7|3653.7|3651.3|3639.3|3669.6|3657.6|3645.1|3633.1|72
1662533100000|2022-09-07 06:45:00|3651.1|3639.1|3648.1|3636.1|3654.1|3642.1|3641.5|3629.5|43
1662533400000|2022-09-07 06:50:00|3648.4|3636.4|3657.1|3645.1|3660.1|3648.1|3648.4|3636.4|51
1662533700000|2022-09-07 06:55:00|3657.3|3645.3|3674.8|3662.8|3679.4|3667.4|3657.3|3645.3|39
1662534000000|2022-09-07 07:00:00|3675.8|3663.8|3669.9|3657.9|3684.6|3672.6|3667.1|3655.1|18
1662534300000|2022-09-07 07:05:00|3669.4|3657.4|3668.4|3656.4|3674.9|3662.9|3659.1|3647.1|11
1662534600000|2022-09-07 07:10:00|3667.9|3655.9|3660.1|3648.1|3668.9|3656.9|3657.4|3645.4|9
1662534900000|2022-09-07 07:15:00|3660.4|3648.4|3663.6|3651.6|3663.9|3651.9|3659.9|3647.9|75
1662535200000|2022-09-07 07:20:00|3663.4|3651.4|3669.9|3657.9|3676.9|3664.9|3662.4|3650.4|38
1662535500000|2022-09-07 07:25:00|3670.1|3658.1|3668.4|3656.4|3673.4|3661.4|3666.6|3654.6|18
1662535800000|2022-09-07 07:30:00|3668.1|3656.1|3668.4|3656.4|3673.9|3661.9|3666.6|3654.6|52
1662536100000|2022-09-07 07:35:00|3668.1|3656.1|3669.9|3657.9|3670.9|3658.9|3661.9|3649.9|16
1662536400000|2022-09-07 07:40:00|3670.1|3658.1|3678|3666|3692.8|3680.8|3670.1|3658.1|198
1662536700000|2022-09-07 07:45:00|3677.5|3665.5|3681.8|3669.8|3685.8|3672.5|3676|3664|61
1662537000000|2022-09-07 07:50:00|3681.3|3669.3|3674.8|3662.8|3686|3674|3674.3|3662.3|15
1662537300000|2022-09-07 07:55:00|3675.3|3663.3|3678.6|3666.6|3683|3671|3675.3|3663.3|55
1662537600000|2022-09-07 08:00:00|3679.1|3667.1|3681.1|3669.1|3683.1|3671.1|3677.3|3665.3|14
1662537900000|2022-09-07 08:05:00|3680.6|3668.6|3684.5|3672.5|3692|3680|3680.6|3668.6|24
1662538200000|2022-09-07 08:10:00|3684|3672|3686.8|3674.8|3689.5|3677.5|3682.5|3670.5|16
1662538500000|2022-09-07 08:15:00|3689.3|3677.3|3694.8|3682.8|3698.5|3686.5|3685.8|3673.8|37
1662538800000|2022-09-07 08:20:00|3694.3|3682.3|3690.3|3678.3|3700.8|3688.8|3688.5|3676.5|67
1662539100000|2022-09-07 08:25:00|3689.8|3677.8|3690.3|3678.3|3696.6|3684.6|3688.1|3676.1|33
1662539400000|2022-09-07 08:30:00|3690.6|3678.6|3704.1|3692.1|3705.8|3693.8|3688.3|3676.3|47
1662539700000|2022-09-07 08:35:00|3704.6|3692.6|3697.1|3685.1|3705.9|3693.9|3696.1|3684.1|26
1662540000000|2022-09-07 08:40:00|3697.3|3685.3|3703.3|3691.3|3708.8|3696.8|3697.1|3685.1|18
1662540300000|2022-09-07 08:45:00|3704|3692|3695.8|3683.8|3704.8|3692.8|3692.6|3680.6|38
1662540600000|2022-09-07 08:50:00|3696.1|3684.1|3700.4|3688.4|3702.4|3690.4|3690.1|3678.1|42
1662540900000|2022-09-07 08:55:00|3699.9|3687.9|3703.9|3691.9|3705.1|3693.1|3699.9|3687.9|154
1662541200000|2022-09-07 09:00:00|3704.4|3692.4|3707.1|3695.1|3712.9|3700.9|3704.4|3692.4|10
1662541500000|2022-09-07 09:05:00|3706.4|3694.4|3710.2|3698.2|3713.1|3701.1|3704.1|3692.1|52
1662541800000|2022-09-07 09:10:00|3710.9|3698.9|3698.4|3686.4|3710.9|3698.9|3693.2|3681.2|39
1662542100000|2022-09-07 09:15:00|3698.7|3686.7|3704.4|3692.4|3710.2|3698.2|3693.2|3681.2|13
1662542400000|2022-09-07 09:20:00|3704.7|3692.7|3711.9|3699.9|3715.6|3703.6|3704.7|3692.7|6
1662542700000|2022-09-07 09:25:00|3710.9|3698.9|3682.9|3670.9|3712.9|3700.9|3679.4|3667.4|49
1662543000000|2022-09-07 09:30:00|3682.4|3670.4|3688.6|3676.6|3701.7|3689.7|3680.9|3668.9|31
1662543300000|2022-09-07 09:35:00|3688.9|3676.9|3696.4|3684.4|3699.9|3687.9|3685.6|3673.6|2
1662543600000|2022-09-07 09:40:00|3696.1|3684.1|3694.4|3682.4|3707.4|3695.4|3694.4|3682.4|7
1662543900000|2022-09-07 09:45:00|3694.9|3682.9|3691.4|3679.4|3703.6|3691.6|3688.1|3676.1|73
1662544200000|2022-09-07 09:50:00|3691.1|3679.1|3682.4|3670.4|3693.9|3681.9|3679.4|3667.4|53
1662544500000|2022-09-07 09:55:00|3681.7|3669.7|3693.4|3681.4|3693.9|3681.9|3677.7|3665.7|245
1662604200000|2022-09-08 02:30:00|3673.5|3661.5|3673.7|3661.7|3695.4|3683.4|3668.9|3656.9|39
1662604500000|2022-09-08 02:35:00|3673|3661|3673.4|3661.4|3673.9|3661.9|3648.9|3636.9|72
1662604800000|2022-09-08 02:40:00|3672.9|3660.9|3681.2|3669.2|3683|3671|3661.2|3649.2|112
1662605100000|2022-09-08 02:45:00|3681.5|3669.5|3693|3681|3702.5|3690.5|3679|3667|47
1662605400000|2022-09-08 02:50:00|3694.2|3682.2|3700.2|3688.2|3702.7|3690.7|3684.5|3672.5|37
1662605700000|2022-09-08 02:55:00|3700.5|3688.5|3707.2|3695.2|3708.7|3696.7|3691|3679|54
1662606000000|2022-09-08 03:00:00|3707.5|3695.5|3723.7|3711.7|3741.2|3729.2|3707.5|3695.5|116
1662606300000|2022-09-08 03:05:00|3723.5|3711.5|3715.2|3703.2|3728.5|3716.5|3708.7|3696.7|144
1662606600000|2022-09-08 03:10:00|3715.7|3703.7|3708.7|3696.7|3717.7|3705.7|3701.5|3689.5|27
1662606900000|2022-09-08 03:15:00|3709|3697|3724.7|3712.7|3728.5|3716.5|3707.2|3695.2|62
1662607200000|2022-09-08 03:20:00|3724.5|3712.5|3708.7|3696.7|3726|3714|3706.2|3694.2|24
1662607500000|2022-09-08 03:25:00|3708.4|3696.4|3702.9|3690.9|3709.2|3697.2|3699.9|3687.9|196
1662607800000|2022-09-08 03:30:00|3702.4|3690.4|3709.4|3697.4|3709.7|3697.7|3695.9|3683.9|28
1662608100000|2022-09-08 03:35:00|3708.4|3696.4|3708.4|3696.4|3710.2|3698.2|3705.2|3693.2|40
1662608400000|2022-09-08 03:40:00|3708.7|3696.7|3706.2|3694.2|3709.4|3697.4|3701.7|3689.7|1
1662608700000|2022-09-08 03:45:00|3706.4|3694.4|3702.2|3690.2|3706.4|3694.4|3699.4|3687.4|62
1662609000000|2022-09-08 03:50:00|3701.7|3689.7|3703.7|3691.7|3705.7|3693.7|3698.9|3686.9|0
1662609300000|2022-09-08 03:55:00|3703.9|3691.9|3699.9|3687.9|3707|3695|3698.9|3686.9|16
1662609600000|2022-09-08 04:00:00|3698.9|3686.9|3697.2|3685.2|3701.2|3689.2|3696|3684|0
1662609900000|2022-09-08 04:05:00|3697.5|3685.5|3703.5|3691.5|3706.5|3694.5|3697.2|3685.2|16
1662610200000|2022-09-08 04:10:00|3703.7|3691.7|3701|3689|3707|3695|3700.2|3688.2|6
1662610500000|2022-09-08 04:15:00|3700.7|3688.7|3700|3688|3702.5|3690.5|3699|3687|13
1662610800000|2022-09-08 04:20:00|3699.7|3687.7|3689.5|3677.5|3700.2|3688.2|3681.9|3669.9|80
1662611100000|2022-09-08 04:25:00|3689.7|3677.7|3680|3668|3690.2|3678.2|3677|3665|9
1662618600000|2022-09-08 06:30:00|3687.1|3675.1|3664.1|3652.1|3692.3|3680.3|3663.6|3651.6|38
1662618900000|2022-09-08 06:35:00|3663.6|3651.6|3664.8|3652.8|3671.3|3659.3|3659.3|3647.3|3
1662619200000|2022-09-08 06:40:00|3664.1|3652.1|3657.8|3645.8|3670.1|3658.1|3654.3|3642.3|4
1662619500000|2022-09-08 06:45:00|3658.3|3646.3|3652.8|3640.8|3664.1|3652.1|3643.6|3631.6|98
1662619800000|2022-09-08 06:50:00|3652.6|3640.6|3651.8|3639.8|3655.6|3643.6|3647.3|3635.3|19
1662620100000|2022-09-08 06:55:00|3652.3|3640.3|3646.8|3634.8|3655.6|3643.6|3645.6|3633.6|22
1662620400000|2022-09-08 07:00:00|3646.3|3634.3|3633.1|3621.1|3651.1|3639.1|3628.6|3616.6|11
1662620700000|2022-09-08 07:05:00|3632.6|3620.6|3640.1|3628.1|3642.6|3630.6|3624.1|3612.1|187
1662621000000|2022-09-08 07:10:00|3640.3|3628.3|3627.6|3615.6|3640.6|3628.6|3626.1|3614.1|54
1662621300000|2022-09-08 07:15:00|3628.1|3616.1|3631.1|3619.1|3632.8|3620.8|3625.8|3613.8|18
1662621600000|2022-09-08 07:20:00|3632.6|3620.6|3639.3|3627.3|3639.3|3627.3|3626.1|3614.1|41
1662621900000|2022-09-08 07:25:00|3639.6|3627.6|3631.3|3619.3|3640.3|3628.3|3627.6|3615.6|11
1662622200000|2022-09-08 07:30:00|3631.1|3619.1|3644.1|3632.1|3647.6|3635.6|3625.6|3613.6|72
1662622500000|2022-09-08 07:35:00|3644.6|3632.6|3641.6|3629.6|3652.1|3640.1|3639.3|3627.3|43
1662622800000|2022-09-08 07:40:00|3641.3|3629.3|3640.1|3628.1|3641.3|3629.3|3630.1|3618.1|4
1662623100000|2022-09-08 07:45:00|3640.6|3628.6|3644.1|3632.1|3645.1|3633.1|3636.1|3624.1|36
1662623400000|2022-09-08 07:50:00|3643.6|3631.6|3635.3|3623.3|3643.6|3631.6|3630.3|3618.3|11
1662623700000|2022-09-08 07:55:00|3636.8|3624.8|3632.1|3620.1|3639.8|3627.8|3629.6|3617.6|101
1662624000000|2022-09-08 08:00:00|3631.8|3619.8|3625.6|3613.6|3632.6|3620.6|3624.8|3612.8|90
1662624300000|2022-09-08 08:05:00|3625.3|3613.3|3595.1|3583.1|3629.1|3617.1|3589.6|3577.6|37
1662624600000|2022-09-08 08:10:00|3595.6|3583.6|3598.1|3586.1|3605.6|3593.6|3593.9|3581.9|22
1662624900000|2022-09-08 08:15:00|3597.6|3585.6|3593.1|3581.1|3602.1|3590.1|3592.1|3580.1|90
1662625200000|2022-09-08 08:20:00|3592.4|3580.4|3586.9|3574.9|3592.6|3580.6|3584.4|3572.4|58
1662625500000|2022-09-08 08:25:00|3586.6|3574.6|3584.9|3572.9|3592.1|3580.1|3582.4|3570.4|67
1662625800000|2022-09-08 08:30:00|3585.1|3573.1|3581.4|3569.4|3588.9|3576.9|3578.9|3566.9|40
1662626100000|2022-09-08 08:35:00|3582.1|3570.1|3573.4|3561.4|3583.1|3571.1|3570.9|3558.9|182
1662626400000|2022-09-08 08:40:00|3573.1|3561.1|3567.7|3555.7|3573.2|3561.2|3556.2|3544.2|89
1662626700000|2022-09-08 08:45:00|3567.4|3555.4|3556.7|3544.7|3569.9|3557.9|3552.4|3540.4|17
1662627000000|2022-09-08 08:50:00|3556.4|3544.4|3546.4|3534.4|3558.9|3546.9|3542.9|3530.9|10
1662627300000|2022-09-08 08:55:00|3545.9|3533.9|3554.9|3542.9|3558.9|3546.9|3542.7|3530.7|7
1662627600000|2022-09-08 09:00:00|3555.2|3543.2|3548.4|3536.4|3555.4|3543.4|3540.2|3528.2|11
1662627900000|2022-09-08 09:05:00|3548.9|3536.9|3532.7|3520.7|3549.2|3537.2|3531.7|3519.7|32
1662628200000|2022-09-08 09:10:00|3532.4|3520.4|3518.7|3506.7|3537.4|3525.4|3518.4|3506.4|44
1662628500000|2022-09-08 09:15:00|3518.9|3506.9|3495.9|3483.9|3519.4|3507.4|3491.4|3479.4|54
1662628800000|2022-09-08 09:20:00|3496.2|3484.2|3488.9|3476.9|3499.4|3487.4|3484.4|3472.4|82
1662629100000|2022-09-08 09:25:00|3488.7|3476.7|3480.4|3468.4|3488.7|3476.7|3469.4|3457.4|90
1662629400000|2022-09-08 09:30:00|3480.2|3468.2|3504.9|3492.9|3505.7|3493.7|3472.4|3460.4|143
1662629700000|2022-09-08 09:35:00|3504.2|3492.2|3508.2|3496.2|3549.4|3537.4|3503.4|3491.4|157
1662630000000|2022-09-08 09:40:00|3507.7|3495.7|3512.7|3500.7|3516.4|3504.4|3498.2|3486.2|30
1662630300000|2022-09-08 09:45:00|3512.9|3500.9|3510.7|3498.7|3517.2|3505.2|3505.4|3493.4|27
1662630600000|2022-09-08 09:50:00|3511.2|3499.2|3513.7|3501.7|3523.4|3511.4|3508.4|3496.4|121
1662630900000|2022-09-08 09:55:00|3513.4|3501.4|3531|3519|3535.2|3523.2|3500.2|3488.2|93
1662690600000|2022-09-09 02:30:00|3659.8|3647.8|3620|3608|3659.8|3647.8|3613|3601|76
1662690900000|2022-09-09 02:35:00|3618.2|3606.2|3618.6|3606.6|3622|3610|3612.8|3600.8|8
1662691200000|2022-09-09 02:40:00|3618.1|3606.1|3627.3|3615.3|3631.8|3619.8|3606.6|3594.6|24
1662691500000|2022-09-09 02:45:00|3627.6|3615.6|3609.1|3597.1|3633.8|3621.8|3606.6|3594.6|40
1662691800000|2022-09-09 02:50:00|3609.4|3597.4|3611.7|3599.7|3619.2|3607.2|3608.4|3596.4|191
1662692100000|2022-09-09 02:55:00|3611.4|3599.4|3603.7|3591.7|3611.7|3599.7|3598.2|3586.2|22
1662692400000|2022-09-09 03:00:00|3604.2|3592.2|3606.7|3594.7|3609.7|3597.7|3601.2|3589.2|6
1662692700000|2022-09-09 03:05:00|3606.9|3594.9|3595.7|3583.7|3606.9|3594.9|3588.7|3576.7|33
1662693000000|2022-09-09 03:10:00|3594.7|3582.7|3612.5|3600.5|3617.2|3605.2|3588.2|3576.2|15
1662693300000|2022-09-09 03:15:00|3611.7|3599.7|3603.5|3591.5|3620.7|3608.7|3601.7|3589.7|16
1662693600000|2022-09-09 03:20:00|3603.7|3591.7|3614.7|3602.7|3617.9|3605.9|3596|3584|33
1662693900000|2022-09-09 03:25:00|3614.9|3602.9|3609|3597|3618.5|3606.5|3607.5|3595.5|33
1662694200000|2022-09-09 03:30:00|3609.5|3597.5|3626.7|3614.7|3627.9|3615.9|3609.5|3597.5|57
1662694500000|2022-09-09 03:35:00|3626.2|3614.2|3625.5|3613.5|3630.5|3618.5|3620.5|3608.5|2
1662694800000|2022-09-09 03:40:00|3630.7|3618.7|3616|3604|3635.5|3623.5|3615.7|3603.7|16
1662695100000|2022-09-09 03:45:00|3616.5|3604.5|3627.7|3615.7|3627.7|3615.7|3615.5|3603.5|24
1662695400000|2022-09-09 03:50:00|3628|3616|3625.7|3613.7|3634.7|3622.7|3622.7|3610.7|25
1662695700000|2022-09-09 03:55:00|3625.2|3613.2|3632.5|3620.5|3632.7|3620.7|3625.2|3613.2|3
1662696000000|2022-09-09 04:00:00|3632.7|3620.7|3627.7|3615.7|3632.7|3620.7|3625.2|3613.2|5
1662696300000|2022-09-09 04:05:00|3628|3616|3617.8|3605.8|3634.5|3622.5|3617.3|3604.9|7
1662696600000|2022-09-09 04:10:00|3618.8|3606.8|3628.3|3616.3|3629|3617|3616.3|3604.3|5
1662696900000|2022-09-09 04:15:00|3629.3|3617.3|3620|3608|3634|3622|3618.6|3606.6|0
1662697200000|2022-09-09 04:20:00|3619.8|3607.8|3621.6|3609.6|3626.1|3614.1|3616.8|3604.8|36
1662697500000|2022-09-09 04:25:00|3622.8|3610.8|3620.1|3608.1|3626.8|3614.8|3611.8|3599.8|23
1662705000000|2022-09-09 06:30:00|3614.4|3602.4|3604.5|3592.5|3619|3607|3602.5|3590.5|56
1662705300000|2022-09-09 06:35:00|3604.7|3592.7|3597.7|3585.7|3605|3593|3589|3577|20
1662705600000|2022-09-09 06:40:00|3598|3586|3606.2|3594.2|3609.6|3597.6|3587.2|3575.2|25
1662705900000|2022-09-09 06:45:00|3607.5|3595.5|3605|3593|3612.3|3600.3|3602.5|3590.5|64
1662706200000|2022-09-09 06:50:00|3604.5|3592.5|3607.8|3595.8|3610.5|3598.5|3603.8|3591.8|12
1662706500000|2022-09-09 06:55:00|3607.3|3595.3|3606.3|3594.3|3608|3596|3594.5|3582.5|60
1662706800000|2022-09-09 07:00:00|3606.8|3594.8|3618.3|3606.3|3622|3610|3606.1|3594.1|27
1662707100000|2022-09-09 07:05:00|3618|3606|3613|3601|3622.5|3610.5|3610.8|3598.8|10
1662707400000|2022-09-09 07:10:00|3613.5|3601.5|3616.5|3604.5|3616.5|3604.5|3610|3598|28
1662707700000|2022-09-09 07:15:00|3616.3|3604.3|3620.3|3608.3|3623.3|3611.3|3614.1|3602.1|21
1662708000000|2022-09-09 07:20:00|3620.6|3608.6|3628.9|3616.9|3630.6|3618.6|3619.3|3607.3|31
1662708300000|2022-09-09 07:25:00|3629.1|3617.1|3637.3|3625.3|3639.1|3627.1|3625.4|3613.4|103
1662708600000|2022-09-09 07:30:00|3637.5|3625.5|3639.7|3627.7|3647|3635|3631.8|3619.8|47
1662708900000|2022-09-09 07:35:00|3640|3628|3644|3632|3652.7|3640.7|3640|3628|35
1662709200000|2022-09-09 07:40:00|3644.2|3632.2|3634|3622|3649.5|3637.5|3633.3|3621.3|26
1662709500000|2022-09-09 07:45:00|3633.8|3621.8|3633.5|3621.5|3639|3627|3628.8|3616.8|11
1662709800000|2022-09-09 07:50:00|3633.7|3621.7|3621.2|3609.2|3635.5|3623.5|3620.7|3608.7|11
1662710100000|2022-09-09 07:55:00|3620.7|3608.7|3630.7|3618.7|3631.2|3619.2|3613.5|3601.5|9
1662710400000|2022-09-09 08:00:00|3630.2|3618.2|3627|3615|3632|3620|3623.5|3611.5|32
1662710700000|2022-09-09 08:05:00|3627.3|3615.3|3628|3616|3628.8|3616.8|3618.5|3606.5|24
1662711000000|2022-09-09 08:10:00|3628.3|3616.3|3623.8|3611.8|3633.8|3621.8|3623.3|3611.3|70
1662711300000|2022-09-09 08:15:00|3624|3612|3622.1|3610.1|3625.3|3613.3|3618.3|3606.3|19
1662711600000|2022-09-09 08:20:00|3621.8|3609.8|3621.5|3609.5|3625.3|3613.3|3619.5|3607.5|16
1662711900000|2022-09-09 08:25:00|3621|3609|3618|3606|3625|3613|3618|3606|12
1662712200000|2022-09-09 08:30:00|3613.8|3601.8|3615.1|3603.1|3616.3|3604.3|3606.8|3594.8|11
1662712500000|2022-09-09 08:35:00|3614.3|3602.3|3630.8|3618.8|3632|3620|3612.6|3600.6|9
1662712800000|2022-09-09 08:40:00|3631.1|3619.1|3627.8|3615.8|3635.1|3623.1|3626.6|3614.6|27
1662713100000|2022-09-09 08:45:00|3628.3|3616.3|3628.6|3616.6|3632.1|3620.1|3624.6|3612.6|17
1662713400000|2022-09-09 08:50:00|3628.9|3616.9|3622.1|3610.1|3628.9|3616.9|3618.9|3606.9|12
1662713700000|2022-09-09 08:55:00|3622.6|3610.6|3622.8|3610.8|3623.6|3611.6|3612.6|3600.6|9
1662714000000|2022-09-09 09:00:00|3623.1|3611.1|3618.6|3606.6|3626.9|3614.9|3618.6|3606.6|84
1662714300000|2022-09-09 09:05:00|3618.9|3606.9|3607.9|3595.9|3619.9|3607.9|3607.7|3595.7|19
1662714600000|2022-09-09 09:10:00|3609.2|3597.2|3610.9|3598.9|3615.7|3603.7|3607.9|3595.9|19
1662714900000|2022-09-09 09:15:00|3609.1|3597.1|3602.5|3590.5|3609.4|3597.4|3598.4|3586.4|55
1662715200000|2022-09-09 09:20:00|3602.2|3590.2|3595|3583|3605.3|3593.3|3594.7|3582.7|25
1662715500000|2022-09-09 09:25:00|3595.7|3583.7|3599.7|3587.7|3605|3593|3594.8|3582.8|52
1662715800000|2022-09-09 09:30:00|3598.9|3586.9|3592.3|3580.3|3600.5|3588.5|3590.5|3578.5|61
1662716100000|2022-09-09 09:35:00|3592.8|3580.8|3597.8|3585.8|3604.8|3592.8|3591.3|3579.3|38
1662716400000|2022-09-09 09:40:00|3598.5|3586.5|3585.3|3573.3|3600.3|3588.3|3584.1|3572.1|74
1662716700000|2022-09-09 09:45:00|3585.1|3573.1|3585.8|3573.8|3590.3|3578.3|3583.8|3571.8|26
1662717000000|2022-09-09 09:50:00|3585.3|3573.3|3587.3|3575.3|3590.3|3578.3|3579.6|3567.6|159
1662717300000|2022-09-09 09:55:00|3586.8|3574.8|3580|3564|3598|3586|3573.5|3557.5|103
1662949800000|2022-09-12 02:30:00|3568.7|3556.7|3634.5|3622.5|3651.4|3639.4|3567.8|3555.8|235
1662950100000|2022-09-12 02:35:00|3634.3|3622.3|3619.2|3607.2|3640.9|3628.9|3613|3601|50
1662950400000|2022-09-12 02:40:00|3619.4|3607.4|3610.5|3598.5|3623|3611|3597.5|3585.5|8
1662950700000|2022-09-12 02:45:00|3610|3598|3601.1|3589.1|3612.8|3600.8|3599.2|3587.2|59
1662951000000|2022-09-12 02:50:00|3601.2|3589.2|3608.7|3596.7|3611.2|3599.2|3599.2|3587.2|20
1662951300000|2022-09-12 02:55:00|3608.2|3596.2|3605.9|3593.9|3610.4|3598.4|3603.4|3591.4|11
1662951600000|2022-09-12 03:00:00|3606.3|3594.3|3600.3|3588.3|3607.9|3595.9|3591.3|3579.3|10
1662951900000|2022-09-12 03:05:00|3599.9|3587.9|3605.3|3593.3|3606.6|3594.6|3584.3|3572.3|12
1662952200000|2022-09-12 03:10:00|3605.1|3593.1|3606.5|3594.5|3610.1|3598.1|3604.5|3592.5|10
1662952500000|2022-09-12 03:15:00|3606.3|3594.3|3606|3594|3608.6|3596.6|3599.8|3587.8|5
1662952800000|2022-09-12 03:20:00|3605.5|3593.5|3606|3594|3606|3594|3601|3589|5
1662953100000|2022-09-12 03:25:00|3606.5|3594.5|3602|3590|3606.5|3594.5|3599.3|3587.3|5
1662953400000|2022-09-12 03:30:00|3601.5|3589.5|3580.8|3568.8|3601.5|3589.5|3565.8|3553.8|15
1662953700000|2022-09-12 03:35:00|3580.5|3568.5|3574.9|3562.9|3580.5|3568.5|3568.4|3556.4|38
1662954000000|2022-09-12 03:40:00|3574.4|3562.4|3577.3|3565.3|3579.4|3567.4|3572.9|3560.9|7
1662954300000|2022-09-12 03:45:00|3577.8|3565.8|3581.8|3569.8|3584|3572|3577.1|3565.1|5
1662954600000|2022-09-12 03:50:00|3581.6|3569.6|3579.1|3567.1|3582.1|3570.1|3571.5|3559.5|7
1662954900000|2022-09-12 03:55:00|3579.3|3567.3|3585.3|3573.3|3587.3|3575.3|3579.3|3567.3|21
1662955200000|2022-09-12 04:00:00|3584.8|3572.8|3583.1|3571.1|3591.6|3579.6|3580.8|3568.8|12
1662955500000|2022-09-12 04:05:00|3581.3|3569.3|3582.6|3570.6|3582.6|3570.6|3575.3|3563.3|28
1662955800000|2022-09-12 04:10:00|3583|3571|3583.1|3571.1|3588.3|3576.3|3580.1|3568.1|8
1662956100000|2022-09-12 04:15:00|3584.6|3572.6|3589.2|3577.2|3590.7|3578.7|3582.6|3570.6|4
1662956400000|2022-09-12 04:20:00|3589|3577|3590.2|3578.2|3592.2|3580.2|3583.8|3571.8|30
1662956700000|2022-09-12 04:25:00|3590.5|3578.5|3592.3|3580.3|3593.8|3581.8|3587.3|3575.3|19
1662964200000|2022-09-12 06:30:00|3574.1|3562.1|3585.2|3573.2|3591.4|3579.4|3568.6|3556.6|91
1662964500000|2022-09-12 06:35:00|3585.1|3573.1|3583.7|3571.7|3588.6|3576.6|3579.9|3567.9|15
1662964800000|2022-09-12 06:40:00|3583.2|3571.2|3584.9|3572.9|3593.2|3581.2|3583.2|3571.2|0
1662965100000|2022-09-12 06:45:00|3585.1|3573.1|3585.9|3573.9|3588.1|3576.1|3579.3|3567.3|2
1662965400000|2022-09-12 06:50:00|3586.1|3574.1|3608.9|3596.9|3612.8|3600.8|3585.6|3573.6|27
1662965700000|2022-09-12 06:55:00|3609.1|3597.1|3611.4|3599.4|3621.4|3609.4|3607.4|3595.4|50
1662966000000|2022-09-12 07:00:00|3612|3600|3629.4|3617.4|3634.7|3622.7|3611.6|3599.6|55
1662966300000|2022-09-12 07:05:00|3629.7|3617.7|3641.3|3629.3|3644.3|3632.3|3627.4|3615.4|177
1662966600000|2022-09-12 07:10:00|3641|3629|3659.5|3647.5|3661.3|3649.3|3635.2|3623.2|77
1662966900000|2022-09-12 07:15:00|3660.3|3648.3|3666.1|3654.1|3666.9|3654.9|3651|3639|13
1662967200000|2022-09-12 07:20:00|3667.3|3655.3|3664.2|3652.2|3668.3|3656.3|3653|3641|8
1662967500000|2022-09-12 07:25:00|3665.2|3653.2|3674.4|3662.4|3680.2|3668.2|3665.2|3653.2|20
1662967800000|2022-09-12 07:30:00|3674.5|3662.5|3677.5|3665.5|3679.5|3667.5|3667.4|3655.4|14
1662968100000|2022-09-12 07:35:00|3676.4|3664.4|3671.3|3659.3|3679.5|3667.5|3667|3655|59
1662968400000|2022-09-12 07:40:00|3670.8|3658.8|3678|3666|3678|3666|3661.8|3649.8|32
1662968700000|2022-09-12 07:45:00|3678.1|3666.1|3670|3658|3680|3668|3669|3657|6
1662969000000|2022-09-12 07:50:00|3667.8|3655.8|3657.6|3645.6|3668.5|3656.5|3649.3|3637.3|21
1662969300000|2022-09-12 07:55:00|3658.1|3646.1|3658.2|3646.2|3661.9|3649.9|3653.8|3641.8|82
1662969600000|2022-09-12 08:00:00|3658.7|3646.7|3666.8|3654.8|3667.3|3655.3|3658.1|3646.1|61
1662969900000|2022-09-12 08:05:00|3667.3|3655.3|3657.9|3645.9|3674.1|3662.1|3654.1|3641.3|37
1662970200000|2022-09-12 08:10:00|3658.6|3646.6|3647.4|3635.4|3659.6|3647.6|3643.9|3631.9|19
1662970500000|2022-09-12 08:15:00|3647.1|3635.1|3645.8|3633.8|3652.1|3640.1|3642.1|3630.1|27
1662970800000|2022-09-12 08:20:00|3645.9|3633.9|3645.9|3633.9|3647.8|3635.8|3640.9|3628.9|24
1662971100000|2022-09-12 08:25:00|3645.2|3633.2|3641.1|3629.1|3664.3|3652.3|3636.6|3624.6|66
1662971400000|2022-09-12 08:30:00|3641.6|3629.6|3664.5|3652.5|3669.8|3657.8|3634.6|3622.6|32
1662971700000|2022-09-12 08:35:00|3664|3652|3666.9|3654.9|3673.6|3661.6|3662.1|3650.1|115
1662972000000|2022-09-12 08:40:00|3667.1|3655.1|3659.4|3647.4|3673.4|3661.4|3656.9|3644.9|33
1662972300000|2022-09-12 08:45:00|3659.2|3647.2|3639.1|3627.1|3659.4|3647.4|3638.1|3626.1|25
1662972600000|2022-09-12 08:50:00|3639.2|3627.2|3638.2|3626.2|3642.9|3630.9|3632.9|3620.9|40
1662972900000|2022-09-12 08:55:00|3638.4|3626.4|3633.5|3621.5|3640.7|3628.7|3624.9|3612.9|33
1662973200000|2022-09-12 09:00:00|3633.9|3621.9|3643.7|3631.7|3653|3641|3633.9|3621.9|113
1662973500000|2022-09-12 09:05:00|3643|3631|3651.4|3639.4|3652.4|3640.4|3639.7|3627.7|51
1662973800000|2022-09-12 09:10:00|3651.7|3639.7|3643.9|3631.9|3652.7|3640.7|3643.7|3631.7|56
1662974100000|2022-09-12 09:15:00|3643.7|3631.7|3648.8|3636.8|3650.9|3638.9|3642.9|3630.9|37
1662974400000|2022-09-12 09:20:00|3649.8|3637.8|3628.3|3616.3|3650.3|3638.3|3628.3|3616.3|86
1662974700000|2022-09-12 09:25:00|3628|3616|3618.8|3606.8|3644.7|3632.7|3613.5|3601.5|42
1662975000000|2022-09-12 09:30:00|3617|3605|3627.2|3615.2|3633.2|3621.2|3599|3587|80
1662975300000|2022-09-12 09:35:00|3627.7|3615.7|3633.7|3621.7|3633.7|3621.7|3616.9|3604.9|113
1662975600000|2022-09-12 09:40:00|3634.2|3622.2|3647|3635|3655.5|3643.5|3633.9|3621.9|44
1662975900000|2022-09-12 09:45:00|3647.5|3635.5|3671.7|3659.7|3671.7|3659.7|3647.4|3635.4|106
1662976200000|2022-09-12 09:50:00|3673.2|3661.2|3659.5|3647.5|3677.7|3665.7|3658.5|3646.5|97
1662976500000|2022-09-12 09:55:00|3660.5|3648.5|3671.3|3659.3|3671.3|3659.3|3659.3|3647.3|190
1663036200000|2022-09-13 02:30:00|3746.5|3734.5|3776.5|3764.5|3784.5|3772.5|3725|3713|34
1663036500000|2022-09-13 02:35:00|3777|3765|3775.5|3763.5|3783.8|3771.8|3758.4|3746.4|150
1663036800000|2022-09-13 02:40:00|3776.8|3764.8|3784.3|3772.3|3794.1|3782.1|3776.8|3764.8|5
1663037100000|2022-09-13 02:45:00|3784.1|3772.1|3805.2|3793.2|3818.8|3806.8|3777.6|3765.6|55
1663037400000|2022-09-13 02:50:00|3806|3794|3815.3|3803.3|3816.7|3804.7|3798|3786|34
1663037700000|2022-09-13 02:55:00|3815.8|3803.8|3813.7|3801.7|3831.2|3819.2|3811.5|3799.5|18
1663038000000|2022-09-13 03:00:00|3813.2|3801.2|3811.9|3799.9|3815.7|3803.7|3804|3792|19
1663038300000|2022-09-13 03:05:00|3812|3800|3808|3796|3819.9|3807.9|3805.7|3793.7|16
1663038600000|2022-09-13 03:10:00|3808.4|3796.4|3806.5|3794.5|3811|3799|3795.7|3783.7|74
1663038900000|2022-09-13 03:15:00|3806.4|3794.4|3794.4|3782.4|3812.5|3800.5|3794.4|3782.4|26
1663039200000|2022-09-13 03:20:00|3794.6|3782.6|3803.2|3791.2|3805.5|3793.5|3794.6|3782.6|50
1663039500000|2022-09-13 03:25:00|3803.5|3791.5|3810.4|3798.4|3812.7|3799.5|3802.7|3790.7|36
1663039800000|2022-09-13 03:30:00|3811|3799|3803|3791|3811.4|3799.4|3801.4|3789.4|16
1663040100000|2022-09-13 03:35:00|3803.4|3791.4|3795.6|3783.6|3804.4|3792.4|3795.4|3783.4|12
1663040400000|2022-09-13 03:40:00|3795.9|3783.9|3802.9|3790.9|3804.7|3792.7|3795.6|3783.6|8
1663040700000|2022-09-13 03:45:00|3802.2|3790.2|3803.4|3791.4|3808.2|3796.2|3800.4|3788.4|14
1663041000000|2022-09-13 03:50:00|3802.9|3790.9|3801.9|3789.9|3806.4|3794.4|3800.4|3788.4|6
1663041300000|2022-09-13 03:55:00|3802.4|3790.4|3792.7|3780.7|3802.9|3790.9|3791.7|3779.7|22
1663041600000|2022-09-13 04:00:00|3792.9|3780.9|3820.9|3808.9|3821.2|3809.2|3792.9|3780.9|106
1663041900000|2022-09-13 04:05:00|3820.7|3808.7|3817.6|3805.6|3822.6|3810.6|3814.1|3802.1|35
1663042200000|2022-09-13 04:10:00|3817.8|3805.8|3814.1|3802.1|3820.1|3808.1|3812.9|3800.9|18
1663042500000|2022-09-13 04:15:00|3813.6|3801.6|3809.6|3797.6|3814.6|3802.6|3805.1|3793.1|3
1663042800000|2022-09-13 04:20:00|3809.9|3797.9|3808.3|3796.3|3819.6|3807.6|3803.9|3791.9|11
1663043100000|2022-09-13 04:25:00|3807.9|3795.9|3807.6|3795.6|3815.3|3803.3|3805.8|3793.8|12
1663050600000|2022-09-13 06:30:00|3814.5|3798.5|3811.3|3799.3|3818.6|3806.6|3803.8|3791.8|8
1663050900000|2022-09-13 06:35:00|3811|3799|3810.1|3798.1|3817.5|3805.5|3806.1|3794.1|19
1663051200000|2022-09-13 06:40:00|3810|3798|3816.3|3804.3|3817.1|3805.1|3803.6|3791.6|58
1663051500000|2022-09-13 06:45:00|3815.6|3803.6|3807.2|3795.2|3822.5|3810.5|3806.3|3794.3|49
1663051800000|2022-09-13 06:50:00|3807.5|3795.5|3801.5|3789.5|3813.2|3801.2|3794.7|3782.7|49
1663052100000|2022-09-13 06:55:00|3801.8|3789.8|3798|3786|3803.8|3791.8|3793.7|3781.7|13
1663052400000|2022-09-13 07:00:00|3797.5|3785.5|3794.5|3782.5|3798.5|3786.5|3790.7|3778.7|1
1663052700000|2022-09-13 07:05:00|3793.8|3781.8|3791.2|3779.2|3798.5|3786.5|3789.4|3777.4|20
1663053000000|2022-09-13 07:10:00|3792.5|3780.5|3802|3790|3805.2|3793.2|3792.2|3780.2|14
1663053300000|2022-09-13 07:15:00|3804.5|3792.5|3800.5|3788.5|3806.2|3794.2|3800.5|3788.5|20
1663053600000|2022-09-13 07:20:00|3801.2|3789.2|3804.4|3792.4|3804.5|3792.5|3798|3786|24
1663053900000|2022-09-13 07:25:00|3803.9|3791.9|3805.7|3793.7|3807|3795|3802|3790|54
1663054200000|2022-09-13 07:30:00|3806.2|3794.2|3803.9|3791.9|3809.7|3797.7|3803.6|3791.6|20
1663054500000|2022-09-13 07:35:00|3804.1|3792.1|3804.1|3792.1|3806.9|3794.9|3801.2|3789.2|71
1663054800000|2022-09-13 07:40:00|3804.4|3792.4|3806.1|3794.1|3806.1|3794.1|3799.6|3787.6|77
1663055100000|2022-09-13 07:45:00|3805.9|3793.9|3801.9|3789.9|3806.4|3794.4|3800.1|3788.1|38
1663055400000|2022-09-13 07:50:00|3802.9|3790.9|3803.1|3791.1|3806.1|3794.1|3799.7|3787.7|52
1663055700000|2022-09-13 07:55:00|3803.6|3791.6|3808.4|3796.4|3810.1|3798.1|3803.6|3791.6|3
1663056000000|2022-09-13 08:00:00|3808.6|3796.6|3812.1|3800.1|3814.6|3802.6|3804.9|3792.9|15
1663056300000|2022-09-13 08:05:00|3812.3|3800.3|3811.9|3799.9|3814.3|3802.3|3809.9|3797.9|8
1663056600000|2022-09-13 08:10:00|3812.1|3800.1|3819.4|3807.4|3819.4|3807.4|3811.3|3799.3|12
1663056900000|2022-09-13 08:15:00|3819.6|3807.6|3816.6|3804.6|3820.4|3808.4|3813.1|3801.1|21
1663057200000|2022-09-13 08:20:00|3816.3|3804.3|3814.3|3802.3|3816.3|3804.3|3813.8|3801.8|22
1663057500000|2022-09-13 08:25:00|3814.5|3802.5|3819.3|3807.3|3819.3|3807.3|3812.8|3800.8|4
1663057800000|2022-09-13 08:30:00|3817.6|3805.6|3817.6|3805.6|3821.3|3809.3|3813.8|3801.8|11
1663058100000|2022-09-13 08:35:00|3818|3806|3823|3811|3823.3|3811.3|3816.8|3804.8|36
1663058400000|2022-09-13 08:40:00|3823.1|3811.1|3832.3|3820.3|3833.2|3821.2|3822.5|3810.5|67
1663058700000|2022-09-13 08:45:00|3832.7|3820.7|3848.8|3836.8|3860.3|3848.3|3831.8|3819.8|67
1663059000000|2022-09-13 08:50:00|3849|3837|3864|3852|3869.5|3857.5|3847.2|3835.2|21
1663059300000|2022-09-13 08:55:00|3864.8|3852.8|3860.2|3848.2|3867.8|3855.8|3849.5|3837.5|10
1663059600000|2022-09-13 09:00:00|3861.2|3849.2|3853.2|3841.2|3862.2|3850.2|3850.5|3838.5|15
1663059900000|2022-09-13 09:05:00|3850.2|3838.2|3834.9|3822.9|3851.4|3839.4|3834.4|3822.4|10
1663060200000|2022-09-13 09:10:00|3834.5|3822.5|3852.2|3840.2|3854.4|3842.4|3832.7|3820.7|18
1663060500000|2022-09-13 09:15:00|3852.7|3840.7|3856.5|3844.5|3861.2|3849.2|3849.2|3837.2|12
1663060800000|2022-09-13 09:20:00|3859.5|3847.5|3874.7|3862.7|3896.9|3884.9|3855.2|3843.2|46
1663061100000|2022-09-13 09:25:00|3874.6|3862.6|3877.4|3865.4|3879.6|3867.6|3871.4|3859.4|38
1663061400000|2022-09-13 09:30:00|3877.7|3865.7|3872.2|3860.2|3879.6|3867.6|3869.1|3857.1|43
1663061700000|2022-09-13 09:35:00|3872.1|3860.1|3876.6|3864.6|3881.4|3869.4|3869.4|3857.4|16
1663062000000|2022-09-13 09:40:00|3876.1|3864.1|3872.2|3860.2|3881.6|3869.6|3870.1|3858.1|16
1663062300000|2022-09-13 09:45:00|3872.6|3860.6|3869.9|3857.9|3881.1|3869.1|3869.3|3857.3|16
1663062600000|2022-09-13 09:50:00|3869.6|3857.6|3884.8|3872.8|3887.3|3875.3|3869.3|3857.3|22
1663062900000|2022-09-13 09:55:00|3884.4|3872.4|3884.9|3872.9|3891.3|3879.3|3877.4|3865|55
1663122600000|2022-09-14 02:30:00|3848.6|3836.6|3821.7|3809.7|3859.2|3847.2|3819.4|3807.4|74
1663122900000|2022-09-14 02:35:00|3822.1|3810.1|3817.9|3805.9|3824.9|3812.9|3809|3797|22
1663123200000|2022-09-14 02:40:00|3818.1|3806.1|3823.1|3811.1|3826.6|3814.6|3818.1|3806.1|10
1663123500000|2022-09-14 02:45:00|3821.6|3809.6|3816.9|3804.9|3830.9|3818.9|3806.1|3794.1|19
1663123800000|2022-09-14 02:50:00|3816.4|3804.4|3814.3|3802.3|3820.5|3808.5|3813.5|3801.5|58
1663124100000|2022-09-14 02:55:00|3814.2|3802.2|3820.5|3808.5|3823.5|3811.5|3813.8|3801.8|22
1663124400000|2022-09-14 03:00:00|3821|3809|3817.8|3805.8|3825|3813|3816.3|3804.3|0
1663124700000|2022-09-14 03:05:00|3818|3806|3825|3813|3827.5|3815.5|3818|3806|0
1663125000000|2022-09-14 03:10:00|3824.5|3812.5|3824|3812|3829|3817|3820.5|3808.5|0
1663125300000|2022-09-14 03:15:00|3823|3811|3802.3|3790.3|3823|3811|3791.8|3771.8|21
1663125600000|2022-09-14 03:20:00|3802.2|3790.2|3803.1|3791.1|3805.2|3793.2|3794.5|3782.5|12
1663125900000|2022-09-14 03:25:00|3802.9|3790.9|3807.6|3795.6|3810.1|3798.1|3800.1|3788.1|22
1663126200000|2022-09-14 03:30:00|3807.5|3795.5|3806.6|3794.6|3809.8|3797.8|3802.1|3790.1|10
1663126500000|2022-09-14 03:35:00|3807.9|3795.9|3806.6|3794.6|3814.4|3802.4|3805.1|3793.1|29
1663126800000|2022-09-14 03:40:00|3806.1|3794.1|3803|3791|3807.8|3795.8|3802.7|3790.7|8
1663127100000|2022-09-14 03:45:00|3803.3|3791.3|3797.6|3785.6|3804.1|3792.1|3797.3|3785.3|2
1663127400000|2022-09-14 03:50:00|3797.3|3785.3|3799.3|3787.3|3799.8|3787.8|3793.8|3781.8|41
1663127700000|2022-09-14 03:55:00|3799.7|3787.7|3793.8|3781.8|3800.2|3788.2|3790.3|3778.3|4
1663128000000|2022-09-14 04:00:00|3793.7|3781.7|3796.8|3784.8|3797.3|3785.3|3790.7|3778.7|31
1663128300000|2022-09-14 04:05:00|3796.7|3784.7|3795.5|3783.5|3801.2|3789.2|3795.5|3783.5|22
1663128600000|2022-09-14 04:10:00|3795|3783|3794.1|3782.1|3798.8|3786.8|3792.6|3780.6|45
1663128900000|2022-09-14 04:15:00|3792.6|3780.6|3795|3783|3795.3|3783.3|3792|3780|21
1663129200000|2022-09-14 04:20:00|3794.7|3782.7|3794.7|3782.7|3795.4|3783.4|3791.9|3779.9|34
1663129500000|2022-09-14 04:25:00|3794.9|3782.9|3793.2|3781.2|3796.9|3784.9|3792.2|3780.2|1
1663137000000|2022-09-14 06:30:00|3795.3|3783.3|3796.1|3784.1|3807.6|3795.6|3792.4|3780.4|74
1663137300000|2022-09-14 06:35:00|3795.4|3783.4|3792.7|3780.7|3798.2|3786.2|3790.4|3778.4|12
1663137600000|2022-09-14 06:40:00|3792.8|3780.8|3764|3752|3799|3787|3764|3752|23
1663137900000|2022-09-14 06:45:00|3764.9|3752.9|3783|3771|3783|3771|3761.7|3749.7|54
1663138200000|2022-09-14 06:50:00|3783.4|3771.4|3780.7|3768.7|3783.7|3771.7|3774.2|3762.2|28
1663138500000|2022-09-14 06:55:00|3779.2|3767.2|3787.4|3775.4|3789.4|3777.4|3777.7|3765.7|10
1663138800000|2022-09-14 07:00:00|3787.3|3775.3|3792.5|3780.5|3797.3|3785.3|3785.2|3773.2|28
1663139100000|2022-09-14 07:05:00|3792|3780|3787.1|3775.1|3795.9|3783.9|3787.1|3775.1|19
1663139400000|2022-09-14 07:10:00|3787.2|3775.2|3788.2|3776.2|3792.4|3780.4|3783.9|3771.9|8
1663139700000|2022-09-14 07:15:00|3787.9|3775.9|3798.1|3786.1|3801.7|3789.7|3784.7|3772.7|3
1663140000000|2022-09-14 07:20:00|3798.2|3786.2|3804|3792|3807.8|3795.8|3795.6|3783.6|58
1663140300000|2022-09-14 07:25:00|3803.6|3791.6|3799.6|3787.6|3804.1|3792.1|3795.8|3783.8|1
1663140600000|2022-09-14 07:30:00|3800|3788|3792.7|3780.7|3804|3792|3789|3777|66
1663140900000|2022-09-14 07:35:00|3793.2|3781.2|3788.4|3776.4|3797.3|3785.3|3786.8|3774.8|3
1663141200000|2022-09-14 07:40:00|3787.7|3775.7|3792.4|3780.4|3794|3782|3785.6|3773.6|3
1663141500000|2022-09-14 07:45:00|3792.5|3780.5|3793.6|3781.6|3799.1|3787.1|3791.1|3779.1|12
1663141800000|2022-09-14 07:50:00|3793.5|3781.5|3790|3778|3793.6|3781.6|3787.3|3775.3|24
1663142100000|2022-09-14 07:55:00|3789.3|3777.3|3797.6|3785.6|3798.8|3786.8|3788.5|3776.5|24
1663142400000|2022-09-14 08:00:00|3798.8|3786.8|3809.4|3797.4|3822.6|3810.6|3795.9|3783.9|43
1663142700000|2022-09-14 08:05:00|3810.4|3798.4|3806.4|3794.4|3814.9|3802.9|3794.6|3782.6|17
1663143000000|2022-09-14 08:10:00|3806.3|3794.3|3802.4|3790.4|3806.9|3794.9|3801.5|3789.5|43
1663143300000|2022-09-14 08:15:00|3802.5|3790.5|3812.2|3800.2|3814.7|3802.7|3802.5|3790.5|1
1663143600000|2022-09-14 08:20:00|3812.3|3800.3|3812.5|3800.5|3814.5|3802.5|3807.7|3795.7|0
1663143900000|2022-09-14 08:25:00|3813.4|3801.4|3816.5|3804.5|3821.7|3809.7|3811|3799|0
1663144200000|2022-09-14 08:30:00|3817|3805|3818.4|3806.4|3822.8|3810.8|3814|3802|7
1663144500000|2022-09-14 08:35:00|3817.9|3805.9|3813.7|3801.7|3832.4|3820.4|3813.7|3801.7|39
1663144800000|2022-09-14 08:40:00|3813.6|3801.6|3808.5|3796.5|3813.9|3801.9|3807|3795|36
1663145100000|2022-09-14 08:45:00|3809.4|3797.4|3815.4|3803.4|3819|3807|3799|3787|24
1663145400000|2022-09-14 08:50:00|3815.8|3803.8|3831.2|3819.2|3839.2|3827.2|3815.8|3803.8|13
1663145700000|2022-09-14 08:55:00|3831.3|3819.3|3829.2|3817.2|3833.7|3821.7|3816.2|3804.2|15
1663146000000|2022-09-14 09:00:00|3830.2|3818.2|3832.5|3820.5|3840.2|3828.2|3827.2|3815.2|36
1663146300000|2022-09-14 09:05:00|3833.3|3821.3|3855|3843|3869.5|3857.5|3832.8|3820.8|29
1663146600000|2022-09-14 09:10:00|3855.5|3843.5|3861.8|3849.8|3865.3|3853.3|3845.2|3833.2|24
1663146900000|2022-09-14 09:15:00|3861.9|3849.9|3865.5|3853.5|3879.2|3867.2|3861.9|3849.9|45
1663147200000|2022-09-14 09:20:00|3865|3853|3858.8|3846.8|3865|3853|3857.3|3845.3|4
1663147500000|2022-09-14 09:25:00|3860|3848|3850.4|3838.4|3860.5|3848.5|3847.3|3835.3|12
1663147800000|2022-09-14 09:30:00|3850.9|3838.9|3841.7|3829.7|3852.1|3840.1|3835.1|3823.1|39
1663148100000|2022-09-14 09:35:00|3841.3|3829.3|3843.2|3831.2|3848.3|3836.3|3839.2|3827.2|2
1663148400000|2022-09-14 09:40:00|3843|3831|3829.3|3817.3|3845.5|3833.5|3825.3|3813.3|41
1663148700000|2022-09-14 09:45:00|3829.8|3817.8|3838.3|3826.3|3838.8|3826.8|3827.2|3815.2|2
1663149000000|2022-09-14 09:50:00|3837.5|3825.5|3840|3828|3850.2|3838.2|3836.3|3824.3|44
1663149300000|2022-09-14 09:55:00|3839.8|3827.8|3840.4|3828.4|3846.7|3834.7|3832.5|3820.5|54
1663209000000|2022-09-15 02:30:00|3807.3|3795.3|3819.7|3807.7|3834.2|3822.2|3807.2|3795.2|233
1663209300000|2022-09-15 02:35:00|3820.1|3808.1|3778.8|3766.8|3820.2|3808.2|3778.8|3766.8|21
1663209600000|2022-09-15 02:40:00|3778.5|3766.5|3761.5|3749.5|3780.3|3768.3|3747.8|3735.8|9
1663209900000|2022-09-15 02:45:00|3763.9|3751.9|3754.6|3742.6|3765.8|3753.8|3749.2|3737.2|4
1663210200000|2022-09-15 02:50:00|3754.5|3742.5|3764|3752|3768.8|3756.8|3749.1|3737.1|7
1663210500000|2022-09-15 02:55:00|3762|3750|3765.7|3753.7|3765.9|3753.9|3756.2|3744.2|17
1663210800000|2022-09-15 03:00:00|3764.8|3752.8|3748|3736|3766.8|3754.8|3744.9|3732.9|7
1663211100000|2022-09-15 03:05:00|3748.2|3736.2|3751.8|3739.8|3756.2|3744.2|3745.9|3733.9|0
1663211400000|2022-09-15 03:10:00|3751.3|3739.3|3744.9|3732.9|3756|3744|3743.3|3731.3|1
1663211700000|2022-09-15 03:15:00|3744.4|3732.4|3751.6|3739.6|3752.6|3740.6|3742.3|3730.3|11
1663212000000|2022-09-15 03:20:00|3751.2|3739.2|3756.5|3744.5|3758|3746|3747.5|3735.5|0
1663212300000|2022-09-15 03:25:00|3758|3746|3755.1|3743.1|3758.8|3746.8|3752|3740|0
1663212600000|2022-09-15 03:30:00|3755.6|3743.6|3749.9|3737.9|3755.6|3743.6|3748.6|3736.6|4
1663212900000|2022-09-15 03:35:00|3749.4|3737.4|3752.2|3740.2|3756.7|3744.7|3747.6|3735.6|2
1663213200000|2022-09-15 03:40:00|3751.7|3739.7|3753.1|3741.1|3753.1|3741.1|3748|3736|0
1663213500000|2022-09-15 03:45:00|3754.6|3742.6|3761.6|3749.6|3764.6|3752.6|3754.6|3742.6|0
1663213800000|2022-09-15 03:50:00|3761.7|3749.7|3762.6|3750.6|3763.1|3751.1|3760.5|3748.5|0
1663214100000|2022-09-15 03:55:00|3762.1|3750.1|3759.2|3747.2|3763.6|3751.6|3759.1|3747.1|17
1663214400000|2022-09-15 04:00:00|3758.9|3746.9|3757.4|3745.4|3761.4|3749.4|3754.9|3742.9|11
1663214700000|2022-09-15 04:05:00|3756.9|3744.9|3756.4|3744.4|3760.4|3748.4|3755.9|3743.9|1
1663215000000|2022-09-15 04:10:00|3756.1|3744.1|3760.4|3748.4|3760.4|3748.4|3755.6|3743.6|10
1663215300000|2022-09-15 04:15:00|3760.1|3748.1|3766.6|3754.6|3772.4|3760.4|3757.1|3745.1|2
1663215600000|2022-09-15 04:20:00|3765|3753|3759|3747|3765.6|3753.6|3756.9|3744.9|2
1663215900000|2022-09-15 04:25:00|3759.5|3747.5|3756.7|3744.7|3759.5|3747.5|3755.6|3743.6|24
1663223400000|2022-09-15 06:30:00|3749.1|3737.1|3735.7|3723.7|3758.8|3746.8|3733|3721|73
1663223700000|2022-09-15 06:35:00|3735.5|3723.5|3731.1|3719.1|3740.2|3728.2|3727.8|3715.8|71
1663224000000|2022-09-15 06:40:00|3731.6|3719.6|3737.3|3725.3|3741.2|3729.2|3731.2|3719.2|2
1663224300000|2022-09-15 06:45:00|3736.9|3724.9|3736.2|3724.2|3738.3|3726.3|3732.2|3720.2|26
1663224600000|2022-09-15 06:50:00|3736.5|3724.5|3731.7|3719.7|3736.5|3724.5|3731.6|3719.6|8
1663224900000|2022-09-15 06:55:00|3731.6|3719.6|3730.1|3718.1|3732.2|3720.2|3720.1|3708.1|17
1663225200000|2022-09-15 07:00:00|3729.1|3717.1|3726|3714|3729.7|3717.7|3721.1|3709.1|31
1663225500000|2022-09-15 07:05:00|3726.2|3714.2|3725.1|3713.1|3727.8|3715.8|3719.2|3707.2|7
1663225800000|2022-09-15 07:10:00|3725.6|3713.6|3716.6|3704.6|3726.6|3714.6|3716.2|3704.2|15
1663226100000|2022-09-15 07:15:00|3716.2|3704.2|3712.7|3700.7|3720.7|3708.7|3711.1|3699.1|18
1663226400000|2022-09-15 07:20:00|3713.6|3701.6|3729.5|3717.5|3736.1|3724.1|3713.6|3701.6|4
1663226700000|2022-09-15 07:25:00|3729.6|3717.6|3724.2|3712.2|3732.5|3720.5|3724.2|3712.2|5
1663227000000|2022-09-15 07:30:00|3723.4|3711.4|3726.1|3714.1|3727.7|3715.7|3716.2|3704.2|17
1663227300000|2022-09-15 07:35:00|3726|3714|3738.8|3726.8|3748.1|3736.1|3725.6|3713.6|105
1663227600000|2022-09-15 07:40:00|3739.2|3727.2|3737.2|3725.2|3744.4|3732.4|3736.3|3724.3|27
1663227900000|2022-09-15 07:45:00|3737.6|3725.6|3734.2|3722.2|3739.3|3727.3|3732.3|3720.3|0
1663228200000|2022-09-15 07:50:00|3734.8|3722.8|3740.3|3728.3|3742.8|3730.8|3733.8|3721.8|21
1663228500000|2022-09-15 07:55:00|3741.3|3729.3|3728.8|3716.8|3741.3|3729.3|3726.2|3714.2|9
1663228800000|2022-09-15 08:00:00|3728.3|3716.3|3725.6|3713.6|3733.6|3721.6|3725.3|3713.3|11
1663229100000|2022-09-15 08:05:00|3725.1|3713.1|3730.4|3718.4|3734.6|3722.6|3723.5|3711.5|34
1663229400000|2022-09-15 08:10:00|3730.9|3718.9|3730.7|3718.7|3732.2|3720.2|3727.4|3715.4|0
1663229700000|2022-09-15 08:15:00|3730.6|3718.6|3704.6|3692.6|3730.7|3718.7|3703.3|3691.3|65
1663230000000|2022-09-15 08:20:00|3704.3|3692.3|3703.7|3691.7|3708.9|3696.9|3693.2|3681.2|26
1663230300000|2022-09-15 08:25:00|3703|3691|3689.9|3677.9|3703|3691|3689.1|3677.1|94
1663230600000|2022-09-15 08:30:00|3689.8|3677.8|3705.4|3693.4|3705.8|3693.8|3679.9|3667.9|95
1663230900000|2022-09-15 08:35:00|3705.3|3693.3|3711.9|3699.9|3719.4|3707.4|3701.8|3689.8|0
1663231200000|2022-09-15 08:40:00|3711.7|3699.7|3707.3|3695.3|3714.3|3702.3|3699.2|3687.2|2
1663231500000|2022-09-15 08:45:00|3707.1|3695.1|3726.3|3714.3|3728.2|3716.2|3706.3|3694.3|1
1663231800000|2022-09-15 08:50:00|3725.1|3713.1|3726.7|3714.7|3732.7|3720.7|3721.8|3709.8|3
1663232100000|2022-09-15 08:55:00|3726.8|3714.8|3729.3|3717.3|3734.3|3722.3|3723.2|3711.2|18
1663232400000|2022-09-15 09:00:00|3728.7|3716.7|3730.4|3718.4|3732.7|3720.7|3728.7|3716.7|21
1663232700000|2022-09-15 09:05:00|3730.7|3718.7|3736.9|3724.9|3739.9|3727.9|3729.9|3717.9|35
1663233000000|2022-09-15 09:10:00|3736.4|3724.4|3736.7|3724.7|3740|3728|3733.9|3721.9|53
1663233300000|2022-09-15 09:15:00|3735.8|3723.8|3742.5|3730.5|3743.5|3731.5|3733.2|3721.2|21
1663233600000|2022-09-15 09:20:00|3742.7|3730.7|3742.7|3730.7|3744.1|3732.1|3739.2|3727.2|35
1663233900000|2022-09-15 09:25:00|3742.2|3730.2|3739.3|3727.3|3744.6|3732.6|3738.4|3726.4|9
1663234200000|2022-09-15 09:30:00|3739.7|3727.7|3744.1|3732.1|3744.1|3732.1|3736.4|3724.4|2
1663234500000|2022-09-15 09:35:00|3743.9|3731.9|3742.7|3730.7|3745.1|3733.1|3740.1|3728.1|3
1663234800000|2022-09-15 09:40:00|3743.2|3731.2|3745.1|3733.1|3746.2|3734.2|3743.2|3731.2|19
1663235100000|2022-09-15 09:45:00|3745.5|3733.5|3744.4|3732.4|3747.2|3735.2|3739.4|3727.4|22
1663235400000|2022-09-15 09:50:00|3744.6|3732.6|3725.8|3713.8|3744.9|3732.9|3723.5|3711.5|32
1663235700000|2022-09-15 09:55:00|3725.5|3713.5|3729.6|3713.6|3731|3716.2|3690.7|3678.7|139
1663554600000|2022-09-19 02:30:00|3789.8|3777.8|3787.4|3775.4|3802.7|3790.2|3769.9|3757.9|79
1663554900000|2022-09-19 02:35:00|3786.9|3774.9|3765.5|3753.5|3799.5|3787.5|3761.8|3749.8|199
1663555200000|2022-09-19 02:40:00|3766.4|3754.4|3772.3|3760.3|3779.9|3767.9|3761.7|3749.7|105
1663555500000|2022-09-19 02:45:00|3772.4|3760.4|3784.4|3772.4|3790.6|3778.6|3772.4|3760.4|37
1663555800000|2022-09-19 02:50:00|3784.1|3772.1|3784.6|3772.6|3784.6|3772.6|3775.4|3763.4|17
1663556100000|2022-09-19 02:55:00|3784.1|3772.1|3803.5|3791.5|3804|3792|3784.1|3772.1|25
1663556400000|2022-09-19 03:00:00|3804.3|3792.3|3805.4|3793.4|3818.7|3806.7|3799.9|3787.9|72
1663556700000|2022-09-19 03:05:00|3806.4|3794.4|3817.6|3805.6|3820.1|3808.1|3799.4|3787.4|37
1663557000000|2022-09-19 03:10:00|3818.2|3806.2|3829.8|3817.8|3832.4|3820.4|3814.1|3802.1|19
1663557300000|2022-09-19 03:15:00|3830.7|3818.7|3820.2|3808.2|3832.7|3820.7|3814.7|3802.7|2
1663557600000|2022-09-19 03:20:00|3820.7|3808.7|3814.7|3802.7|3827.2|3815.2|3812.2|3800.2|7
1663557900000|2022-09-19 03:25:00|3814.9|3802.9|3804.7|3792.7|3816.7|3804.7|3803.7|3791.7|0
1663558200000|2022-09-19 03:30:00|3799.7|3787.7|3802.8|3790.8|3806.8|3794.8|3797.2|3785.2|4
1663558500000|2022-09-19 03:35:00|3802.3|3790.3|3791.2|3779.2|3804.2|3792.2|3786.6|3774.6|21
1663558800000|2022-09-19 03:40:00|3791.7|3779.7|3789.6|3777.6|3796.7|3784.7|3788.2|3776.2|2
1663559100000|2022-09-19 03:45:00|3789.7|3777.7|3793|3781|3794.8|3782.8|3788.7|3776.7|9
1663559400000|2022-09-19 03:50:00|3792.6|3780.6|3790.9|3778.9|3794.1|3782.1|3788.4|3776.4|4
1663559700000|2022-09-19 03:55:00|3793.4|3781.4|3804.3|3792.3|3805.3|3793.3|3789.2|3777.2|5
1663560000000|2022-09-19 04:00:00|3804.8|3792.8|3817.8|3805.8|3822.8|3810.8|3804.8|3792.8|8
1663560300000|2022-09-19 04:05:00|3818.3|3806.3|3808.8|3796.8|3818.3|3806.3|3798.3|3786.3|7
1663560600000|2022-09-19 04:10:00|3808.3|3796.3|3795.2|3783.2|3812.3|3800.3|3793.8|3781.8|7
1663560900000|2022-09-19 04:15:00|3795.1|3783.1|3797.7|3785.7|3799.7|3787.7|3794.7|3782.7|0
1663561200000|2022-09-19 04:20:00|3797.3|3785.3|3796.3|3784.3|3800.3|3788.3|3793.3|3781.3|5
1663561500000|2022-09-19 04:25:00|3796.4|3784.4|3805.2|3793.2|3805.4|3793.4|3791.6|3777.4|24
1663569000000|2022-09-19 06:30:00|3743.7|3731.7|3751.1|3739.1|3756.2|3744.2|3735.7|3721.8|16
1663569300000|2022-09-19 06:35:00|3751.6|3739.6|3732.5|3720.5|3751.6|3739.6|3729.3|3717.3|50
1663569600000|2022-09-19 06:40:00|3733.4|3721.4|3724|3712|3733.8|3721.8|3723.7|3711.7|54
1663569900000|2022-09-19 06:45:00|3720.3|3708.3|3730.7|3718.7|3731.3|3719.3|3716.9|3704.9|56
1663570200000|2022-09-19 06:50:00|3730.2|3718.2|3731.2|3719.2|3734.3|3722.3|3718.8|3706.8|5
1663570500000|2022-09-19 06:55:00|3731.7|3719.7|3731.1|3719.1|3734.7|3722.7|3729.1|3717.1|38
1663570800000|2022-09-19 07:00:00|3731.5|3719.5|3735.6|3723.6|3737.1|3725.1|3729.1|3717.1|14
1663571100000|2022-09-19 07:05:00|3736.6|3724.6|3728.3|3716.3|3736.6|3724.6|3728.3|3716.3|12
1663571400000|2022-09-19 07:10:00|3728.5|3716.5|3735.4|3723.4|3736.1|3724.1|3725.9|3713.9|26
1663571700000|2022-09-19 07:15:00|3735.3|3723.3|3727.6|3715.6|3735.3|3723.3|3727.6|3715.6|45
1663572000000|2022-09-19 07:20:00|3726.5|3714.5|3707.7|3695.7|3726.5|3714.5|3704.4|3692.4|32
1663572300000|2022-09-19 07:25:00|3707.3|3695.3|3714|3702|3714.5|3702.5|3703.6|3691.6|8
1663572600000|2022-09-19 07:30:00|3714.5|3702.5|3691.4|3679.4|3714.5|3702.5|3690|3678|2
1663572900000|2022-09-19 07:35:00|3691|3679|3685.5|3673.5|3694.9|3682.9|3677.5|3665.5|13
1663573200000|2022-09-19 07:40:00|3686|3674|3710.4|3698.4|3714.9|3702.9|3684.9|3672.9|9
1663573500000|2022-09-19 07:45:00|3710.9|3698.9|3716.4|3704.4|3716.9|3704.9|3698.4|3686.4|36
1663573800000|2022-09-19 07:50:00|3716.3|3704.3|3712.8|3700.8|3720.8|3708.8|3706.1|3694.1|32
1663574100000|2022-09-19 07:55:00|3713.2|3701.2|3711.1|3699.1|3715.3|3703.3|3710.6|3698.6|24
1663574400000|2022-09-19 08:00:00|3710.6|3698.6|3696.5|3684.5|3712.2|3700.2|3695.6|3683.6|26
1663574700000|2022-09-19 08:05:00|3696.1|3684.1|3714.6|3698.6|3715.5|3701.5|3686.2|3674.2|110
1663575000000|2022-09-19 08:10:00|3713.5|3701.5|3698.3|3686.3|3715.6|3703|3697.8|3685.8|9
1663575300000|2022-09-19 08:15:00|3698.8|3686.8|3707.6|3695.6|3708.2|3695.6|3693.3|3681.3|7
1663575600000|2022-09-19 08:20:00|3707.5|3695.5|3707.7|3695.7|3712.7|3700.7|3705.5|3693.5|0
1663575900000|2022-09-19 08:25:00|3708.2|3696.2|3709.7|3697.7|3713.2|3701.2|3707.7|3695.2|0
1663576200000|2022-09-19 08:30:00|3709.2|3697.2|3709.7|3697.7|3720.7|3708.7|3704.6|3692.6|6
1663576500000|2022-09-19 08:35:00|3710.1|3698.1|3700.2|3688.2|3713.1|3701.1|3699.2|3687.2|1
1663576800000|2022-09-19 08:40:00|3700.6|3688.6|3703.1|3691.1|3712.6|3700.6|3699.7|3687.7|5
1663577100000|2022-09-19 08:45:00|3703.6|3691.6|3696.7|3684.7|3704.1|3692.1|3695.8|3683.8|13
1663577400000|2022-09-19 08:50:00|3697.1|3685.1|3702.5|3690.5|3707.9|3695.9|3696.6|3684.6|3
1663577700000|2022-09-19 08:55:00|3702.6|3690.6|3704.4|3692.4|3705.9|3693.9|3696.7|3684.7|2
1663578000000|2022-09-19 09:00:00|3705|3693|3669.2|3657.2|3705.4|3693.4|3668.2|3656.2|68
1663578300000|2022-09-19 09:05:00|3669.6|3657.6|3638.8|3626.8|3669.6|3657.6|3635.3|3623.3|77
1663578600000|2022-09-19 09:10:00|3639.3|3627.3|3660.3|3648.3|3670.5|3658.5|3629.9|3617.9|37
1663578900000|2022-09-19 09:15:00|3657.8|3645.8|3639.8|3627.8|3665.8|3653.8|3638.7|3626.7|7
1663579200000|2022-09-19 09:20:00|3640.2|3628.2|3657.9|3645.9|3661.4|3649.4|3640.2|3628.2|38
1663579500000|2022-09-19 09:25:00|3659.3|3647.3|3663.9|3651.9|3676.8|3663.5|3656.7|3644.7|14
1663579800000|2022-09-19 09:30:00|3663.8|3651.8|3646.2|3634.2|3663.8|3651.8|3641.7|3629.7|13
1663580100000|2022-09-19 09:35:00|3646.7|3634.7|3649.3|3637.3|3657.4|3643.4|3633.9|3621.9|44
1663580400000|2022-09-19 09:40:00|3649.7|3637.7|3647.7|3635.7|3653.3|3641.3|3641.2|3627.8|29
1663580700000|2022-09-19 09:45:00|3647.8|3635.8|3650.7|3638.7|3655.2|3643.2|3643.6|3631.6|21
1663581000000|2022-09-19 09:50:00|3648.5|3636.5|3651.4|3639.4|3658.6|3646.6|3643.7|3630.3|43
1663581300000|2022-09-19 09:55:00|3650.4|3638.4|3656.8|3640.8|3667.6|3653.6|3650|3635.7|32
1663641000000|2022-09-20 02:30:00|3645.6|3625.6|3675.8|3659.8|3688.4|3670.2|3635.7|3615.7|20
1663641300000|2022-09-20 02:35:00|3674.9|3658.9|3685.3|3673.3|3698.6|3684.8|3669|3653.2|5
1663641600000|2022-09-20 02:40:00|3685.8|3673.8|3683.3|3671.3|3686.7|3674.7|3672.9|3660.9|41
1663641900000|2022-09-20 02:45:00|3683.4|3671.4|3668.1|3656.1|3691.8|3679.8|3666.6|3653.7|19
1663642200000|2022-09-20 02:50:00|3668.5|3656.5|3690.8|3678.8|3691.3|3679.3|3668.5|3656.5|0
1663642500000|2022-09-20 02:55:00|3690.4|3678.4|3692.1|3680.1|3694.2|3682.2|3688.5|3676.5|25
1663642800000|2022-09-20 03:00:00|3693.5|3681.5|3702.8|3690.8|3702.8|3690.8|3687.4|3675.4|23
1663643100000|2022-09-20 03:05:00|3702.7|3690.7|3685.8|3673.8|3710.2|3695.7|3684.4|3672.4|28
1663643400000|2022-09-20 03:10:00|3686.3|3674.3|3689.5|3677.5|3696.2|3681.2|3684.5|3671.1|7
1663643700000|2022-09-20 03:15:00|3690|3678|3694|3678|3700|3686.5|3690|3674.5|0
1663644000000|2022-09-20 03:20:00|3692.5|3680.5|3690|3674|3697.5|3682.9|3690|3674|0
1663644300000|2022-09-20 03:25:00|3690.5|3674.5|3689.1|3673.1|3696.5|3681.5|3688.6|3673.1|0
1663644600000|2022-09-20 03:30:00|3689.6|3673.6|3687.9|3671.9|3691.1|3678.1|3675.2|3661.1|22
1663644900000|2022-09-20 03:35:00|3685.4|3673.4|3682.5|3666.5|3688.5|3674|3681.1|3664.5|0
1663645200000|2022-09-20 03:40:00|3681|3669|3666|3654|3682.9|3669|3665.9|3652.5|0
1663645500000|2022-09-20 03:45:00|3668|3652|3672.4|3656.4|3677.4|3664|3666|3651.9|0
1663645800000|2022-09-20 03:50:00|3672.5|3656.5|3650.5|3634.5|3676.9|3660.9|3648.9|3631.5|0
1663646100000|2022-09-20 03:55:00|3648.6|3636.6|3626.9|3610.9|3652.5|3638.5|3616.3|3601|1
1663646400000|2022-09-20 04:00:00|3625.4|3613.4|3601.5|3589.5|3630.3|3616.4|3594.2|3582.2|20
1663646700000|2022-09-20 04:05:00|3601.9|3589.9|3626.3|3610.3|3630.3|3614.3|3601.9|3588.2|1
1663647000000|2022-09-20 04:10:00|3625.8|3609.8|3626.4|3610.4|3636.9|3620.9|3621.3|3603.4|0
1663647300000|2022-09-20 04:15:00|3626.3|3610.3|3622.8|3606.8|3631.3|3615.3|3620.8|3604.8|0
1663647600000|2022-09-20 04:20:00|3622.7|3606.7|3621.8|3605.8|3625.3|3609.3|3619.4|3601.3|0
1663647900000|2022-09-20 04:25:00|3622.2|3606.2|3627.8|3611.8|3629.3|3611.8|3620.8|3604.4|0
1663655400000|2022-09-20 06:30:00|3664.1|3644.1|3653|3633|3671.9|3655.9|3648.1|3630.7|0
1663655700000|2022-09-20 06:35:00|3651.9|3635.9|3661.5|3645.5|3661.5|3645.5|3646|3631.6|0
1663656000000|2022-09-20 06:40:00|3661.9|3645.9|3656.8|3644.8|3673|3659.1|3652.2|3640.2|11
1663656300000|2022-09-20 06:45:00|3656.6|3644.6|3637.7|3625.7|3664.6|3650.2|3637.2|3625.2|21
1663656600000|2022-09-20 06:50:00|3637.8|3625.8|3631.6|3615.6|3637.8|3625.8|3622.2|3610.2|28
1663656900000|2022-09-20 06:55:00|3632.1|3616.1|3652.2|3636.2|3653.1|3637.1|3628.7|3615.2|2
1663657200000|2022-09-20 07:00:00|3652.7|3636.7|3645.2|3633.2|3655.8|3642.2|3639.7|3627.7|0
1663657500000|2022-09-20 07:05:00|3647.7|3631.7|3638.2|3622.2|3648.2|3635.2|3628.2|3614.2|0
1663657800000|2022-09-20 07:10:00|3637.7|3621.7|3642.7|3630.7|3649.2|3633.7|3635.7|3621.2|1
1663658100000|2022-09-20 07:15:00|3642.2|3630.2|3669.7|3653.7|3671.3|3659.3|3642.2|3628.3|16
1663658400000|2022-09-20 07:20:00|3667.8|3655.8|3681.2|3669.2|3682.7|3669.7|3663.2|3649.1|3
1663658700000|2022-09-20 07:25:00|3681.7|3669.7|3694.6|3682.6|3712.3|3700.3|3681.7|3669.7|4
1663659000000|2022-09-20 07:30:00|3694.7|3682.7|3704.2|3692.2|3706.3|3694.3|3687.3|3675.3|3
1663659300000|2022-09-20 07:35:00|3704.3|3692.3|3708.3|3696.3|3716.2|3704.2|3698.3|3686.3|0
1663659600000|2022-09-20 07:40:00|3709.2|3697.2|3745.5|3733.5|3745.5|3733.5|3708.2|3696.2|31
1663659900000|2022-09-20 07:45:00|3742|3730|3721.1|3709.1|3743.9|3731.9|3707.6|3693.2|1
1663660200000|2022-09-20 07:50:00|3720.1|3708.1|3716.6|3704.6|3733.1|3721.1|3716.1|3704.1|0
1663660500000|2022-09-20 07:55:00|3716.1|3704.1|3726.1|3714.1|3727.6|3715.6|3716.1|3704.1|0
1663660800000|2022-09-20 08:00:00|3724.6|3712.6|3725.7|3713.7|3736.2|3724.2|3722.6|3709.1|0
1663661100000|2022-09-20 08:05:00|3725.6|3713.6|3721.1|3709.1|3726.1|3714.1|3716.6|3704.6|0
1663661400000|2022-09-20 08:10:00|3721.2|3709.2|3733.1|3721.1|3733.1|3721.1|3718|3706|4
1663661700000|2022-09-20 08:15:00|3732.6|3720.6|3730.2|3718.2|3737.2|3725.2|3727.3|3715.3|0
1663662000000|2022-09-20 08:20:00|3729.7|3717.7|3756.7|3744.7|3758.5|3746.5|3729.2|3717.2|23
1663662300000|2022-09-20 08:25:00|3756.6|3744.6|3732.2|3720.2|3761.4|3749.4|3730.6|3716.6|5
1663662600000|2022-09-20 08:30:00|3733.7|3721.7|3731.7|3719.7|3744.7|3732.7|3730.8|3718.8|7
1663662900000|2022-09-20 08:35:00|3731.3|3719.3|3726.8|3714.8|3734.8|3722.8|3721.8|3709.8|2
1663663200000|2022-09-20 08:40:00|3726.3|3714.3|3726.8|3714.8|3735.3|3723.3|3722.3|3710.3|1
1663663500000|2022-09-20 08:45:00|3726.3|3714.3|3705.8|3693.8|3726.8|3714.8|3699.5|3686.4|18
1663663800000|2022-09-20 08:50:00|3706.4|3694.4|3689.5|3677.5|3714.5|3702.5|3689.5|3677.5|0
1663664100000|2022-09-20 08:55:00|3689.4|3677.4|3710|3698|3710|3698|3688.5|3676.5|3
1663664400000|2022-09-20 09:00:00|3709.5|3697.5|3713.9|3701.9|3726.8|3714.8|3701.9|3688.2|0
1663664700000|2022-09-20 09:05:00|3713.8|3701.8|3735.9|3723.9|3740.3|3728.3|3710.4|3698.4|17
1663665000000|2022-09-20 09:10:00|3735.8|3723.8|3751.6|3739.6|3751.6|3739.6|3725.9|3713.9|21
1663665300000|2022-09-20 09:15:00|3751.2|3739.2|3743.9|3731.9|3755.2|3743.2|3738.8|3725.7|19
1663665600000|2022-09-20 09:20:00|3744.3|3732.3|3738.8|3726.8|3748.4|3736.4|3737.3|3723.9|21
1663665900000|2022-09-20 09:25:00|3738.4|3726.4|3738.9|3726.9|3748.7|3736.7|3737.4|3725.4|0
1663666200000|2022-09-20 09:30:00|3738.4|3726.4|3733.8|3721.8|3744.7|3732.7|3726.3|3714.3|0
1663666500000|2022-09-20 09:35:00|3734.8|3722.8|3727.3|3715.3|3736.3|3722.8|3721.8|3707.4|8
1663666800000|2022-09-20 09:40:00|3727.8|3715.8|3708.5|3696.5|3727.9|3715.9|3704.5|3692.5|11
1663667100000|2022-09-20 09:45:00|3708.4|3696.4|3713|3701|3717.3|3705|3705.4|3693.4|10
1663667400000|2022-09-20 09:50:00|3712|3700|3705.6|3693.6|3714.7|3702.7|3700.5|3688.5|10
1663667700000|2022-09-20 09:55:00|3705|3693|3711.1|3695.1|3712|3699.1|3700.4|3688|13
1663727400000|2022-09-21 02:30:00|3742.7|3722.7|3735.7|3723.7|3751.5|3734.8|3724.6|3712.6|60
1663727700000|2022-09-21 02:35:00|3737.1|3725.1|3749.1|3737.1|3749.7|3737.1|3727.7|3715.7|17
1663728000000|2022-09-21 02:40:00|3749.2|3737.2|3756.5|3744.5|3757.5|3745.5|3744.8|3730.8|28
1663728300000|2022-09-21 02:45:00|3756|3744|3757.4|3745.4|3762.2|3750.2|3747.5|3734.5|13
1663728600000|2022-09-21 02:50:00|3760.8|3748.8|3767.3|3751.3|3774.1|3762.1|3760.3|3746.3|68
1663728900000|2022-09-21 02:55:00|3767.7|3751.7|3764.4|3744.4|3768.2|3755.2|3756.9|3738|0
1663729200000|2022-09-21 03:00:00|3764.9|3744.9|3767.2|3755.2|3770.7|3758.5|3759.2|3742.5|3
1663729500000|2022-09-21 03:05:00|3768.1|3756.1|3761.6|3749.6|3774.9|3762.9|3761.6|3749.6|4
1663729800000|2022-09-21 03:10:00|3761.1|3749.1|3752.3|3740.3|3764|3751|3751.4|3739.4|2
1663730100000|2022-09-21 03:15:00|3752.4|3740.4|3742.5|3730.5|3756.5|3742.7|3742|3730|1
1663730400000|2022-09-21 03:20:00|3742|3730|3753.1|3737.1|3755.6|3742.6|3736.3|3724.3|24
1663730700000|2022-09-21 03:25:00|3750.1|3738.1|3747.1|3735.1|3754.6|3740.6|3745.1|3731.1|0
1663731000000|2022-09-21 03:30:00|3747.6|3731.6|3750|3734|3752|3738.6|3744.6|3731.1|0
1663731300000|2022-09-21 03:35:00|3747.5|3731.5|3738.2|3726.2|3747.5|3732.5|3736.3|3724.3|1
1663731600000|2022-09-21 03:40:00|3737.7|3725.7|3727.2|3715.2|3737.8|3725.8|3723.4|3711.4|74
1663731900000|2022-09-21 03:45:00|3727.7|3715.7|3744.5|3732.5|3745.1|3733.1|3727.7|3715.3|5
1663732200000|2022-09-21 03:50:00|3745|3733|3740|3728|3746.1|3734.1|3737|3725|0
1663732500000|2022-09-21 03:55:00|3737.5|3725.5|3733|3721|3740|3728|3729.6|3717.6|0
1663732800000|2022-09-21 04:00:00|3733.1|3721.1|3731|3719|3739.9|3725.9|3728.1|3716.1|0
1663733100000|2022-09-21 04:05:00|3729.6|3717.6|3713.5|3701.5|3732.4|3720.4|3712|3698.5|20
1663733400000|2022-09-21 04:10:00|3715.5|3699.5|3727|3711|3731.4|3716.9|3709.5|3696.4|0
1663733700000|2022-09-21 04:15:00|3728.5|3712.5|3734|3718|3741|3725|3728.5|3712.5|0
1663734000000|2022-09-21 04:20:00|3733.9|3717.9|3727|3711|3735.5|3718.5|3723.5|3708.5|0
1663734300000|2022-09-21 04:25:00|3727.5|3711.5|3730|3714|3734|3720.8|3722.4|3708|0
1663741800000|2022-09-21 06:30:00|3795.9|3779.9|3802.1|3786.1|3811.6|3799.6|3779.4|3766.5|96
1663742100000|2022-09-21 06:35:00|3802.6|3786.6|3804.6|3788.6|3819.6|3805.5|3802.1|3786.1|53
1663742400000|2022-09-21 06:40:00|3802.7|3790.7|3806.5|3794.5|3811.5|3795.9|3790|3778|5
1663742700000|2022-09-21 06:45:00|3807|3795|3801|3785|3807.9|3795.9|3796.5|3782.5|0
1663743000000|2022-09-21 06:50:00|3800.5|3784.5|3807|3791|3807.5|3792.5|3792|3778.5|20
1663743300000|2022-09-21 06:55:00|3805.5|3793.5|3810.9|3798.9|3813.4|3800.9|3805|3791|14
1663743600000|2022-09-21 07:00:00|3810.4|3798.4|3828.1|3812.1|3835.9|3822.5|3810.4|3798.4|41
1663743900000|2022-09-21 07:05:00|3828.6|3812.6|3830|3818|3832.6|3818.7|3826.5|3811.1|28
1663744200000|2022-09-21 07:10:00|3829.9|3817.9|3815|3803|3833|3821|3810.5|3798.5|18
1663744500000|2022-09-21 07:15:00|3815.5|3803.5|3816.2|3804.2|3817|3805|3807.1|3795.1|4
1663744800000|2022-09-21 07:20:00|3817.7|3805.7|3839|3827|3839|3827|3816.7|3804.7|76
1663745100000|2022-09-21 07:25:00|3839.5|3827.5|3839.4|3827.4|3848.2|3836.2|3834.9|3821.4|28
1663745400000|2022-09-21 07:30:00|3838.9|3826.9|3842.9|3830.9|3846.3|3834.3|3838.4|3823.4|17
1663745700000|2022-09-21 07:35:00|3841.9|3829.9|3842.4|3830.4|3843.4|3831.4|3837.1|3825.1|0
1663746000000|2022-09-21 07:40:00|3843.8|3831.8|3859.4|3847.4|3861.4|3849.4|3842.4|3830.4|78
1663746300000|2022-09-21 07:45:00|3859|3847|3877.2|3861.2|3886.1|3874.1|3855.9|3841.4|28
1663746600000|2022-09-21 07:50:00|3877.6|3861.6|3857.7|3845.7|3880.5|3867.1|3853.1|3841.1|15
1663746900000|2022-09-21 07:55:00|3858.1|3846.1|3850.3|3838.3|3861.6|3849.6|3841|3828.5|7
1663747200000|2022-09-21 08:00:00|3849.8|3837.8|3871.8|3851.8|3876.3|3860.3|3848.7|3835.7|15
1663747500000|2022-09-21 08:05:00|3870.8|3854.8|3879.3|3867.3|3883.4|3870.2|3863.4|3848.8|10
1663747800000|2022-09-21 08:10:00|3879.8|3867.8|3883.7|3871.7|3884.6|3872.6|3876.3|3861.9|5
1663748100000|2022-09-21 08:15:00|3883.2|3871.2|3859.2|3847.2|3884.7|3872.7|3855.3|3843.3|9
1663748400000|2022-09-21 08:20:00|3859.7|3847.7|3860.8|3844.8|3864.2|3852.2|3851.2|3839.2|22
1663748700000|2022-09-21 08:25:00|3858.8|3846.8|3858.8|3846.8|3863.2|3851.2|3855.3|3842.3|5
1663749000000|2022-09-21 08:30:00|3859.3|3847.3|3864.7|3852.7|3871|3859|3859.3|3847.3|11
1663749300000|2022-09-21 08:35:00|3865.2|3853.2|3862.2|3850.2|3867.7|3855.2|3859.7|3847.6|0
1663749600000|2022-09-21 08:40:00|3862.7|3850.7|3865.8|3853.8|3875.2|3862.2|3860.2|3847.2|6
1663749900000|2022-09-21 08:45:00|3865.3|3853.3|3869.3|3857.3|3869.8|3857.8|3865.3|3852.3|0
1663750200000|2022-09-21 08:50:00|3869.8|3857.8|3844.3|3828.3|3873.3|3859.9|3839.4|3827.4|11
1663750500000|2022-09-21 08:55:00|3845.3|3829.3|3847.4|3835.4|3849.9|3836.5|3834.2|3822.2|5
1663750800000|2022-09-21 09:00:00|3847|3835|3853.7|3841.7|3855.1|3843.1|3844|3829.4|1
1663751100000|2022-09-21 09:05:00|3854.2|3842.2|3855.3|3843.3|3860.1|3848.1|3853.3|3841.3|7
1663751400000|2022-09-21 09:10:00|3855.8|3843.8|3866.8|3854.8|3869.7|3857.7|3855.7|3843.7|16
1663751700000|2022-09-21 09:15:00|3866.7|3854.7|3866.4|3850.4|3875.3|3863.3|3855.8|3841.3|1
1663752000000|2022-09-21 09:20:00|3864.4|3852.4|3871.3|3859.3|3873.8|3859.8|3863.9|3850.4|0
1663752300000|2022-09-21 09:25:00|3870.9|3858.9|3851.4|3835.4|3870.9|3858.9|3846.5|3832.5|1
1663752600000|2022-09-21 09:30:00|3849.9|3837.9|3850|3834|3852.5|3838.5|3843|3828.9|2
1663752900000|2022-09-21 09:35:00|3850.4|3834.4|3852.8|3840.8|3853|3840.8|3844.5|3830.5|0
1663753200000|2022-09-21 09:40:00|3852.3|3840.3|3854.1|3842.1|3858.5|3846.5|3848.4|3834.4|22
1663753500000|2022-09-21 09:45:00|3854.6|3842.6|3853.2|3841.2|3854.6|3842.6|3848.7|3836.7|2
1663753800000|2022-09-21 09:50:00|3852.2|3840.2|3851.7|3839.7|3858.5|3846.5|3848.1|3836.1|7
1663754100000|2022-09-21 09:55:00|3851.2|3839.2|3863.1|3843.1|3863.1|3849.1|3844.7|3832.7|39
1663813800000|2022-09-22 02:30:00|3843.7|3831.7|3770.7|3758.7|3846.2|3834.2|3768.2|3753.7|261
1663814100000|2022-09-22 02:35:00|3771.7|3759.7|3786.2|3774.2|3788.2|3776.2|3765.1|3753.1|75
1663814400000|2022-09-22 02:40:00|3782.7|3770.7|3772.2|3760.2|3784.7|3772.7|3761.3|3749.3|159
1663814700000|2022-09-22 02:45:00|3772.8|3760.8|3797.4|3785.4|3798.8|3786.8|3765.7|3753.7|185
1663815000000|2022-09-22 02:50:00|3797.9|3785.9|3798.4|3786.4|3803.3|3791.3|3794.8|3782.8|36
1663815300000|2022-09-22 02:55:00|3797.9|3785.9|3786.4|3774.4|3797.9|3785.9|3785.3|3773.3|43
1663815600000|2022-09-22 03:00:00|3786.3|3774.3|3787.9|3775.9|3793.9|3781.9|3779.4|3767.4|34
1663815900000|2022-09-22 03:05:00|3788.4|3776.4|3794.4|3782.4|3795.9|3783.9|3785.4|3773.4|77
1663816200000|2022-09-22 03:10:00|3793.4|3781.4|3809.4|3797.4|3810.8|3798.8|3789.4|3777.4|6
1663816500000|2022-09-22 03:15:00|3808.9|3796.9|3798.4|3786.4|3809.4|3797.4|3794.9|3782.9|60
1663816800000|2022-09-22 03:20:00|3798.9|3786.9|3802.4|3790.4|3805.4|3793.4|3798.4|3786.4|1
1663817100000|2022-09-22 03:25:00|3801.9|3789.9|3806.4|3794.4|3807.9|3795.9|3798.5|3786.5|37
1663817400000|2022-09-22 03:30:00|3806.9|3794.9|3804.9|3792.9|3806.9|3794.9|3801.8|3789.8|7
1663817700000|2022-09-22 03:35:00|3804.4|3792.4|3813.9|3801.9|3813.9|3801.9|3804.4|3792.4|2
1663818000000|2022-09-22 03:40:00|3813.4|3801.4|3811.4|3799.4|3818.4|3806.4|3809.4|3797.4|26
1663818300000|2022-09-22 03:45:00|3810.9|3798.9|3802.9|3790.9|3810.9|3798.9|3797.9|3785.9|16
1663818600000|2022-09-22 03:50:00|3802.4|3790.4|3796.4|3784.4|3802.4|3790.4|3792.9|3780.9|29
1663818900000|2022-09-22 03:55:00|3796|3784|3798.4|3786.4|3798.9|3786.9|3795|3783|6
1663819200000|2022-09-22 04:00:00|3798|3786|3801|3789|3804.4|3792.4|3795|3783|8
1663819500000|2022-09-22 04:05:00|3800.9|3788.9|3810.5|3798.5|3814.9|3802.9|3799.4|3787.4|44
1663819800000|2022-09-22 04:10:00|3810.4|3798.4|3815.5|3803.5|3817.5|3805.5|3805|3793|216
1663820100000|2022-09-22 04:15:00|3816|3804|3813.5|3801.5|3821.5|3809.5|3811|3799|91
1663820400000|2022-09-22 04:20:00|3815|3803|3814|3802|3821.5|3809.5|3813|3801|13
1663820700000|2022-09-22 04:25:00|3813.5|3801.5|3822.5|3810.5|3823|3811|3812.5|3800.5|7
1663828200000|2022-09-22 06:30:00|3798.5|3786.5|3789.1|3777.1|3817.1|3805.1|3788.6|3776.6|228
1663828500000|2022-09-22 06:35:00|3789.5|3777.5|3800.1|3788.1|3800.1|3788.1|3786.1|3774.1|95
1663828800000|2022-09-22 06:40:00|3799.1|3787.1|3801.6|3789.6|3805.1|3793.1|3792.6|3780.6|81
1663829100000|2022-09-22 06:45:00|3800.1|3788.1|3794.6|3782.6|3800.1|3788.1|3792.1|3780.1|19
1663829400000|2022-09-22 06:50:00|3793.6|3781.6|3803.1|3791.1|3806.1|3794.1|3787.6|3775.6|20
1663829700000|2022-09-22 06:55:00|3804.6|3792.6|3802.1|3790.1|3806.6|3794.6|3799.1|3787.1|6
1663830000000|2022-09-22 07:00:00|3801.6|3789.6|3789.1|3777.1|3801.6|3789.6|3788.6|3776.6|44
1663830300000|2022-09-22 07:05:00|3789.6|3777.6|3787.6|3775.6|3792.1|3780.1|3785.6|3773.6|29
1663830600000|2022-09-22 07:10:00|3786.6|3774.6|3792.6|3780.6|3793.1|3781.1|3784.6|3772.6|49
1663830900000|2022-09-22 07:15:00|3790.1|3778.1|3786.1|3774.1|3790.6|3778.6|3785.1|3773.1|3
1663831200000|2022-09-22 07:20:00|3785.6|3773.6|3780.1|3768.1|3786.1|3774.1|3778.6|3766.6|30
1663831500000|2022-09-22 07:25:00|3779.6|3767.6|3779.1|3767.1|3783|3771|3777.6|3765.6|171
1663831800000|2022-09-22 07:30:00|3779|3767|3780.1|3768.1|3782|3770|3774.6|3762.6|13
1663832100000|2022-09-22 07:35:00|3782|3770|3791.6|3779.6|3792.5|3780.5|3780.6|3768.6|39
1663832400000|2022-09-22 07:40:00|3792|3780|3788.1|3776.1|3792.6|3780.6|3783.1|3771.1|17
1663832700000|2022-09-22 07:45:00|3788.6|3776.6|3807.1|3795.1|3807.1|3795.1|3786.6|3774.6|18
1663833000000|2022-09-22 07:50:00|3806.6|3794.6|3803.1|3791.1|3808.1|3796.1|3801.6|3789.6|3
1663833300000|2022-09-22 07:55:00|3804.1|3792.1|3812.2|3800.2|3818.1|3806.1|3802.1|3790.1|2
1663833600000|2022-09-22 08:00:00|3813.1|3801.1|3815.6|3803.6|3819.1|3807.1|3811.7|3799.7|1
1663833900000|2022-09-22 08:05:00|3816.1|3804.1|3812.6|3800.6|3819.1|3807.1|3805.1|3793.1|8
1663834200000|2022-09-22 08:10:00|3814.1|3802.1|3815.1|3803.1|3815.1|3803.1|3808.1|3796.1|1
1663834500000|2022-09-22 08:15:00|3815.6|3803.6|3814.6|3802.6|3819.1|3807.1|3813.6|3801.6|1
1663834800000|2022-09-22 08:20:00|3815.1|3803.1|3811.1|3799.1|3817.6|3805.6|3809.1|3797.1|0
1663835100000|2022-09-22 08:25:00|3810.6|3798.6|3798.6|3786.6|3812.1|3800.1|3791.1|3779.1|0
1663835400000|2022-09-22 08:30:00|3798.7|3786.7|3800.1|3788.1|3803.1|3791.1|3796.7|3784.7|1
1663835700000|2022-09-22 08:35:00|3800.2|3788.2|3814.1|3802.1|3814.6|3802.6|3800.2|3788.2|108
1663836000000|2022-09-22 08:40:00|3814.2|3802.2|3833.1|3821.1|3834.1|3822.1|3814.2|3802.2|16
1663836300000|2022-09-22 08:45:00|3833.6|3821.6|3844.6|3832.6|3853.6|3841.6|3832.6|3820.6|47
1663836600000|2022-09-22 08:50:00|3843.2|3831.2|3842.1|3830.1|3848.7|3836.7|3837.2|3825.2|2
1663836900000|2022-09-22 08:55:00|3841.6|3829.6|3845.1|3833.1|3847.6|3835.6|3837.6|3825.6|20
1663837200000|2022-09-22 09:00:00|3843.2|3831.2|3847.2|3835.2|3847.2|3835.2|3840.7|3828.7|8
1663837500000|2022-09-22 09:05:00|3845.7|3833.7|3833.7|3821.7|3851.2|3839.2|3833.7|3821.7|15
1663837800000|2022-09-22 09:10:00|3834.2|3822.2|3834.6|3822.6|3838.2|3826.2|3828.2|3816.2|118
1663838100000|2022-09-22 09:15:00|3834.2|3822.2|3827.7|3815.7|3839.1|3827.1|3822.1|3810.1|133
1663838400000|2022-09-22 09:20:00|3827.6|3815.6|3825.2|3813.2|3834.1|3822.1|3825.2|3813.2|19
1663838700000|2022-09-22 09:25:00|3824.7|3812.7|3820.6|3808.6|3825.2|3813.2|3819.6|3807.6|18
1663839000000|2022-09-22 09:30:00|3821.1|3809.1|3826.2|3814.2|3833.6|3821.6|3821.1|3809.1|54
1663839300000|2022-09-22 09:35:00|3825.7|3813.7|3830.7|3818.7|3834.8|3822.8|3816.7|3804.7|70
1663839600000|2022-09-22 09:40:00|3829.2|3817.2|3826.2|3814.2|3831.2|3819.2|3825.2|3813.2|119
1663839900000|2022-09-22 09:45:00|3823.3|3811.3|3822.7|3810.7|3824.7|3812.7|3813.8|3801.8|91
1663840200000|2022-09-22 09:50:00|3823.2|3811.2|3823.3|3811.3|3827.2|3815.2|3816.2|3804.2|133
1663840500000|2022-09-22 09:55:00|3823.2|3811.2|3805.3|3793.3|3823.3|3811.3|3795.3|3783.3|189
1663900200000|2022-09-23 02:30:00|3729.1|3717.1|3737.6|3725.6|3743.1|3731.1|3720.6|3708.6|143
1663900500000|2022-09-23 02:35:00|3737.1|3725.1|3722.1|3710.1|3739.6|3727.6|3718.2|3706.2|253
1663900800000|2022-09-23 02:40:00|3721.6|3709.6|3726.6|3714.6|3728.2|3716.2|3719.1|3707.1|18
1663901100000|2022-09-23 02:45:00|3724.1|3712.1|3723.1|3711.1|3727.7|3715.7|3721.6|3709.6|10
1663901400000|2022-09-23 02:50:00|3723.2|3711.2|3724.6|3712.6|3726.6|3714.6|3711.6|3699.6|63
1663901700000|2022-09-23 02:55:00|3724.7|3712.7|3726.7|3714.7|3738.2|3726.2|3720.7|3708.7|76
1663902000000|2022-09-23 03:00:00|3725.2|3713.2|3727.1|3715.1|3729.6|3717.6|3722.2|3710.2|47
1663902300000|2022-09-23 03:05:00|3726.7|3714.7|3731.6|3719.6|3734.1|3722.1|3726.6|3714.6|193
1663902600000|2022-09-23 03:10:00|3731.1|3719.1|3730.1|3718.1|3738.1|3726.1|3730.1|3718.1|98
1663902900000|2022-09-23 03:15:00|3728.1|3716.1|3734.1|3722.1|3741.2|3729.2|3727.1|3715.1|10
1663903200000|2022-09-23 03:20:00|3734.6|3722.6|3739.7|3727.7|3741.2|3729.2|3732.2|3720.2|7
1663903500000|2022-09-23 03:25:00|3742.6|3730.6|3744.2|3732.2|3759.2|3747.2|3740.1|3728.1|86
1663903800000|2022-09-23 03:30:00|3743.7|3731.7|3742.7|3730.7|3746.7|3734.7|3737.2|3725.2|14
1663904100000|2022-09-23 03:35:00|3741.7|3729.7|3748.7|3736.7|3748.7|3736.7|3740.2|3728.2|0
1663904400000|2022-09-23 03:40:00|3748.2|3736.2|3758.7|3746.7|3760.7|3748.7|3746.2|3734.2|32
1663904700000|2022-09-23 03:45:00|3758.2|3746.2|3757.2|3745.2|3766.2|3754.2|3754.7|3742.7|32
1663905000000|2022-09-23 03:50:00|3758.2|3746.2|3767.2|3755.2|3770.2|3758.2|3757.2|3745.2|44
1663905300000|2022-09-23 03:55:00|3766.7|3754.7|3781.2|3769.2|3785.7|3773.7|3766.2|3754.2|57
1663905600000|2022-09-23 04:00:00|3780.2|3768.2|3778.2|3766.2|3782.7|3770.7|3777.2|3765.2|14
1663905900000|2022-09-23 04:05:00|3780.2|3768.2|3774.7|3762.7|3785.7|3773.7|3769.7|3757.7|49
1663906200000|2022-09-23 04:10:00|3774.2|3762.2|3779.7|3767.7|3784.2|3772.2|3774.2|3762.2|117
1663906500000|2022-09-23 04:15:00|3780.7|3768.7|3782.2|3770.2|3787.2|3775.2|3779.7|3767.7|17
1663906800000|2022-09-23 04:20:00|3782.7|3770.7|3789.7|3777.7|3797.7|3785.7|3780.2|3768.2|236
1663907100000|2022-09-23 04:25:00|3785.2|3773.2|3786.2|3774.2|3790.2|3778.2|3782.7|3770.7|39
1663914600000|2022-09-23 06:30:00|3763.8|3751.8|3750.3|3738.3|3782.8|3770.8|3750.3|3738.3|185
1663914900000|2022-09-23 06:35:00|3749.8|3737.8|3751.3|3739.3|3759.8|3747.8|3744.8|3732.8|109
1663915200000|2022-09-23 06:40:00|3750.3|3738.3|3733.3|3721.3|3750.8|3738.8|3729.3|3717.3|36
1663915500000|2022-09-23 06:45:00|3733.8|3721.8|3745.8|3733.8|3749.8|3737.8|3733.3|3721.3|4
1663915800000|2022-09-23 06:50:00|3745.3|3733.3|3748.3|3736.3|3756.7|3744.7|3741.3|3729.3|54
1663916100000|2022-09-23 06:55:00|3748.8|3736.8|3747.3|3735.3|3755.3|3743.3|3734|3722|8
1663916400000|2022-09-23 07:00:00|3747.8|3735.8|3745.8|3733.8|3747.8|3735.8|3740.3|3728.3|2
1663916700000|2022-09-23 07:05:00|3747.3|3735.3|3755.8|3743.8|3792.8|3780.8|3747.3|3735.3|24
1663917000000|2022-09-23 07:10:00|3756.3|3744.3|3757.3|3745.3|3767.8|3755.8|3755.3|3743.3|41
1663917300000|2022-09-23 07:15:00|3756.8|3744.8|3756.8|3744.8|3761.3|3749.3|3753.8|3741.8|6
1663917600000|2022-09-23 07:20:00|3756.3|3744.3|3738.3|3726.3|3756.3|3744.3|3737.3|3725.3|10
1663917900000|2022-09-23 07:25:00|3737.8|3725.8|3735.3|3723.3|3740.8|3728.8|3733.3|3721.3|46
1663918200000|2022-09-23 07:30:00|3734.8|3722.8|3734.3|3722.3|3736.8|3724.8|3728.3|3716.3|49
1663918500000|2022-09-23 07:35:00|3734.8|3722.8|3738.3|3726.3|3741.8|3729.8|3730.8|3718.8|10
1663918800000|2022-09-23 07:40:00|3737.8|3725.8|3732.8|3720.8|3739.8|3727.8|3731.3|3719.3|21
1663919100000|2022-09-23 07:45:00|3732.3|3720.3|3734.8|3722.8|3738.8|3726.8|3732.3|3720.3|12
1663919400000|2022-09-23 07:50:00|3734.3|3722.3|3733.3|3721.3|3737.8|3725.8|3732.3|3720.3|9
1663919700000|2022-09-23 07:55:00|3732.8|3720.8|3741.3|3729.3|3742.3|3730.3|3730.8|3718.8|8
1663920000000|2022-09-23 08:00:00|3740.8|3728.8|3745.3|3733.3|3753.3|3741.3|3739.8|3727.8|15
1663920300000|2022-09-23 08:05:00|3744.8|3732.8|3757.8|3745.8|3758.8|3746.8|3741.8|3729.8|4
1663920600000|2022-09-23 08:10:00|3758.3|3746.3|3758.8|3746.8|3763.3|3751.3|3753.3|3741.3|8
1663920900000|2022-09-23 08:15:00|3759.3|3747.3|3753.8|3741.8|3760.8|3748.8|3741.8|3729.8|24
1663921200000|2022-09-23 08:20:00|3754.8|3742.8|3752.3|3740.3|3758.8|3746.8|3748.8|3736.8|27
1663921500000|2022-09-23 08:25:00|3751.8|3739.8|3744.3|3732.3|3753.8|3741.8|3743.8|3731.8|4
1663921800000|2022-09-23 08:30:00|3743.8|3731.8|3736.8|3724.8|3750.3|3738.3|3732.3|3720.3|223
1663922100000|2022-09-23 08:35:00|3733.4|3721.4|3737.9|3725.9|3739.3|3727.3|3730.8|3718.8|2
1663922400000|2022-09-23 08:40:00|3738.3|3726.3|3742.4|3730.4|3759.9|3747.9|3734.9|3722.9|41
1663922700000|2022-09-23 08:45:00|3741.9|3729.9|3740.4|3728.4|3741.9|3729.9|3733.9|3721.9|80
1663923000000|2022-09-23 08:50:00|3739.9|3727.9|3744.9|3732.9|3747.8|3735.8|3739.9|3727.9|10
1663923300000|2022-09-23 08:55:00|3744.4|3732.4|3747.3|3735.3|3748.4|3736.4|3741.9|3729.9|13
1663923600000|2022-09-23 09:00:00|3747.4|3735.4|3752.9|3740.9|3753.4|3741.4|3746.9|3734.9|41
1663923900000|2022-09-23 09:05:00|3753.4|3741.4|3748.4|3736.4|3758.3|3746.3|3747.9|3735.9|21
1663924200000|2022-09-23 09:10:00|3747.9|3735.9|3750.4|3738.4|3756.4|3744.4|3746.8|3734.8|22
1663924500000|2022-09-23 09:15:00|3749.9|3737.9|3755.4|3743.4|3756.4|3744.4|3749.9|3737.9|0
1663924800000|2022-09-23 09:20:00|3754.9|3742.9|3756.4|3744.4|3759.4|3747.4|3754.9|3742.9|76
1663925100000|2022-09-23 09:25:00|3757.4|3745.4|3757.9|3745.9|3758.4|3746.4|3746.9|3734.9|113
1663925400000|2022-09-23 09:30:00|3758.4|3746.4|3752.9|3740.9|3758.4|3746.4|3748.4|3736.4|4
1663925700000|2022-09-23 09:35:00|3753.4|3741.4|3748.9|3736.9|3758.4|3746.4|3748.9|3736.9|133
1663926000000|2022-09-23 09:40:00|3749.4|3737.4|3767.9|3755.9|3772.4|3760.4|3746.9|3734.9|96
1663926300000|2022-09-23 09:45:00|3768.4|3756.4|3764.9|3752.9|3771.4|3759.4|3763.9|3751.9|27
1663926600000|2022-09-23 09:50:00|3764.4|3752.4|3751.4|3739.4|3770.4|3758.4|3751.4|3739.4|21
1663926900000|2022-09-23 09:55:00|3750.9|3738.9|3715.8|3703.8|3751.9|3739.9|3712.4|3700.4|394
1664159400000|2022-09-26 02:30:00|3585.9|3573.9|3549.4|3537.4|3602|3590|3544.3|3532.3|190
1664159700000|2022-09-26 02:35:00|3552.8|3540.8|3554.1|3542.1|3556.7|3544.7|3536.7|3524.7|156
1664160000000|2022-09-26 02:40:00|3553.6|3541.6|3545.6|3533.6|3553.6|3541.6|3535.1|3523.1|7
1664160300000|2022-09-26 02:45:00|3544.1|3532.1|3514.6|3502.6|3545.6|3533.6|3511.1|3499.1|29
1664160600000|2022-09-26 02:50:00|3515.1|3503.1|3496.2|3484.2|3515.1|3503.1|3490.1|3472.9|137
1664160900000|2022-09-26 02:55:00|3494.6|3482.6|3488.8|3476.8|3506.7|3494.7|3474.8|3462.8|69
1664161200000|2022-09-26 03:00:00|3489.3|3477.3|3455.3|3443.3|3489.3|3477.3|3446.8|3434.8|225
1664161500000|2022-09-26 03:05:00|3454.9|3442.9|3461.9|3449.9|3465.9|3453.9|3432.8|3412.8|66
1664161800000|2022-09-26 03:10:00|3461|3449|3464.3|3452.3|3473.3|3461.3|3455.1|3443.1|80
1664162100000|2022-09-26 03:15:00|3463.8|3451.8|3459.2|3447.2|3465.2|3453.2|3452.1|3440.1|20
1664162400000|2022-09-26 03:20:00|3459.3|3447.3|3485.7|3473.7|3492.8|3480.8|3458.2|3446.2|148
1664162700000|2022-09-26 03:25:00|3486.2|3474.2|3485.1|3473.1|3491.6|3479.6|3483.6|3471.6|79
1664163000000|2022-09-26 03:30:00|3484.7|3472.7|3496.3|3484.3|3499.2|3487.2|3484.1|3472.1|84
1664163300000|2022-09-26 03:35:00|3495.8|3483.8|3489.1|3477.1|3500.3|3488.3|3488.7|3476.7|63
1664163600000|2022-09-26 03:40:00|3489.2|3477.2|3485.7|3473.7|3497.7|3485.7|3485.7|3473.7|40
1664163900000|2022-09-26 03:45:00|3485.2|3473.2|3465.6|3453.6|3486.2|3474.2|3460.7|3448.7|293
1664164200000|2022-09-26 03:50:00|3465.5|3453.5|3461|3449|3465.6|3453.6|3443.5|3431.5|13
1664164500000|2022-09-26 03:55:00|3460.1|3448.1|3445.1|3433.1|3460.1|3448.1|3445.1|3433.1|6
1664164800000|2022-09-26 04:00:00|3444.7|3432.7|3427.1|3415.1|3449.5|3437.5|3419|3407|33
1664165100000|2022-09-26 04:05:00|3428.5|3416.5|3446|3434|3451|3439|3424.1|3412.1|42
1664165400000|2022-09-26 04:10:00|3446.5|3434.5|3464.2|3452.2|3464.7|3452.7|3444|3432|42
1664165700000|2022-09-26 04:15:00|3467.2|3455.2|3468.2|3456.2|3473.2|3461.2|3466.2|3454.2|17
1664166000000|2022-09-26 04:20:00|3470.7|3458.7|3464.2|3452.2|3473.7|3461.7|3463.7|3451.7|33
1664166300000|2022-09-26 04:25:00|3463.7|3451.7|3465.9|3453.9|3466.3|3454.3|3460.8|3448.8|125
1664173800000|2022-09-26 06:30:00|3456.3|3444.3|3472.4|3460.4|3473.9|3461.9|3433.1|3413.1|276
1664174100000|2022-09-26 06:35:00|3472.9|3460.9|3473.8|3461.8|3477.1|3465.1|3460|3448|125
1664174400000|2022-09-26 06:40:00|3474.3|3462.3|3468.5|3456.5|3477.9|3465.9|3460|3448|50
1664174700000|2022-09-26 06:45:00|3468|3456|3478.4|3466.4|3485.8|3473.8|3466.4|3454.4|71
1664175000000|2022-09-26 06:50:00|3478.3|3466.3|3477.5|3465.5|3495.4|3483.4|3475.8|3463.8|36
1664175300000|2022-09-26 06:55:00|3477.4|3465.4|3473.9|3461.9|3482.4|3470.4|3473.9|3461.9|27
1664175600000|2022-09-26 07:00:00|3472.4|3460.4|3476.3|3464.3|3477.3|3465.3|3466.8|3454.8|30
1664175900000|2022-09-26 07:05:00|3477.2|3465.2|3484.8|3472.8|3490.3|3478.3|3474.9|3462.9|25
1664176200000|2022-09-26 07:10:00|3485.7|3473.7|3486.3|3474.3|3489.8|3477.8|3481.5|3469.5|17
1664176500000|2022-09-26 07:15:00|3485.9|3473.9|3489.3|3477.3|3490.3|3478.3|3483.4|3471.4|38
1664176800000|2022-09-26 07:20:00|3489.8|3477.8|3492.3|3480.3|3495.3|3483.3|3485.3|3473.3|90
1664177100000|2022-09-26 07:25:00|3491.8|3479.8|3497.7|3485.7|3512.8|3500.8|3491.8|3479.8|67
1664177400000|2022-09-26 07:30:00|3497.6|3485.6|3505.7|3493.7|3514.2|3502.2|3494.1|3482.1|36
1664177700000|2022-09-26 07:35:00|3505.3|3493.3|3498.7|3486.7|3509.2|3497.2|3495.8|3483.8|35
1664178000000|2022-09-26 07:40:00|3499.2|3487.2|3519.3|3507.3|3521.3|3509.3|3494.1|3482.1|36
1664178300000|2022-09-26 07:45:00|3519.8|3507.8|3505.3|3493.3|3527.8|3515.8|3503.3|3491.3|32
1664178600000|2022-09-26 07:50:00|3505.8|3493.8|3504.3|3492.3|3510.8|3498.8|3503.3|3491.3|33
1664178900000|2022-09-26 07:55:00|3503.8|3491.8|3503.3|3491.3|3503.8|3491.8|3497.2|3485.2|12
1664179200000|2022-09-26 08:00:00|3502.8|3490.8|3500.3|3488.3|3507.3|3495.3|3497.8|3485.8|12
1664179500000|2022-09-26 08:05:00|3504.8|3492.8|3517.7|3505.7|3522.6|3510.6|3502.8|3490.8|63
1664179800000|2022-09-26 08:10:00|3518.1|3506.1|3533.1|3521.1|3541.6|3529.6|3516.1|3504.1|64
1664180100000|2022-09-26 08:15:00|3533.2|3521.2|3537.6|3525.6|3543.4|3531.4|3524.7|3512.7|19
1664180400000|2022-09-26 08:20:00|3538.1|3526.1|3552.7|3540.7|3565.1|3553.1|3531.6|3519.6|37
1664180700000|2022-09-26 08:25:00|3550.7|3538.7|3518.6|3506.6|3561.8|3549.8|3516.6|3504.6|75
1664181000000|2022-09-26 08:30:00|3518.1|3506.1|3513.6|3501.6|3525.7|3513.7|3512.1|3500.1|2
1664181300000|2022-09-26 08:35:00|3514.1|3502.1|3507.6|3495.6|3520.6|3508.6|3504.1|3492.1|11
1664181600000|2022-09-26 08:40:00|3508.1|3496.1|3507.6|3495.6|3509.1|3497.1|3500.6|3488.6|4
1664181900000|2022-09-26 08:45:00|3508.1|3496.1|3505.1|3493.1|3512.6|3500.6|3502.6|3490.6|1
1664182200000|2022-09-26 08:50:00|3507.1|3495.1|3512.2|3500.2|3512.2|3500.2|3501.6|3489.6|11
1664182500000|2022-09-26 08:55:00|3512.1|3500.1|3521.6|3509.6|3524.1|3512.1|3510.1|3498.1|21
1664182800000|2022-09-26 09:00:00|3522.1|3510.1|3533.6|3521.6|3536.1|3524.1|3518.5|3506.5|52
1664183100000|2022-09-26 09:05:00|3532.6|3520.6|3526.2|3514.2|3536.6|3524.6|3523.6|3511.6|20
1664183400000|2022-09-26 09:10:00|3528.6|3516.6|3528.1|3516.1|3534.1|3522.1|3525.6|3513.6|13
1664183700000|2022-09-26 09:15:00|3528.2|3516.2|3533.1|3521.1|3533.1|3521.1|3522.1|3510.1|80
1664184000000|2022-09-26 09:20:00|3533.6|3521.6|3556.4|3544.4|3559.9|3547.9|3533.6|3521.6|200
1664184300000|2022-09-26 09:25:00|3556.9|3544.9|3549.9|3537.9|3556.9|3544.9|3547.4|3535.4|14
1664184600000|2022-09-26 09:30:00|3550.3|3538.3|3543.9|3531.9|3563|3551|3537.4|3525.4|67
1664184900000|2022-09-26 09:35:00|3544.5|3532.5|3546|3534|3552.9|3540.9|3532.9|3520.9|24
1664185200000|2022-09-26 09:40:00|3545.9|3533.9|3536|3524|3548.9|3536.9|3525.4|3513.4|54
1664185500000|2022-09-26 09:45:00|3536.4|3524.4|3519.8|3507.8|3545.6|3533.6|3511.8|3499.8|155
1664185800000|2022-09-26 09:50:00|3519.3|3507.3|3538.8|3526.8|3540.3|3528.3|3508.4|3496.4|93
1664186100000|2022-09-26 09:55:00|3539.6|3527.6|3525.2|3513.2|3539.8|3527.8|3520.3|3508.3|36
1664245800000|2022-09-27 02:30:00|3423.3|3411.3|3450.9|3438.9|3452.7|3440.7|3418.3|3406.3|109
1664246100000|2022-09-27 02:35:00|3449.9|3437.9|3458|3446|3459.1|3447.1|3439.7|3427.7|155
1664246400000|2022-09-27 02:40:00|3458.4|3446.4|3470.4|3458.4|3470.9|3458.9|3450.9|3438.9|109
1664246700000|2022-09-27 02:45:00|3471.9|3459.9|3460.7|3448.7|3472.9|3460.9|3457.8|3445.8|175
1664247000000|2022-09-27 02:50:00|3460.1|3448.1|3459.3|3447.3|3466.7|3454.7|3456.4|3444.4|9
1664247300000|2022-09-27 02:55:00|3459.8|3447.8|3478.8|3466.8|3485.2|3473.2|3459.8|3447.8|24
1664247600000|2022-09-27 03:00:00|3477.8|3465.8|3480.7|3468.7|3491.3|3479.3|3477.8|3465.8|24
1664247900000|2022-09-27 03:05:00|3480.3|3468.3|3469.3|3457.3|3480.8|3468.8|3464.3|3452.3|10
1664248200000|2022-09-27 03:10:00|3468.8|3456.8|3457.5|3445.5|3469.3|3457.3|3452.5|3440.5|133
1664248500000|2022-09-27 03:15:00|3457.3|3445.3|3453.9|3441.9|3462|3450|3452|3440|34
1664248800000|2022-09-27 03:20:00|3455.3|3443.3|3456|3444|3461|3449|3453.5|3441.5|45
1664249100000|2022-09-27 03:25:00|3455.9|3443.9|3446|3434|3457|3445|3444.9|3432.9|59
1664249400000|2022-09-27 03:30:00|3445.5|3433.5|3458.3|3446.3|3458.3|3446.3|3442|3430|28
1664249700000|2022-09-27 03:35:00|3457.9|3445.9|3462.3|3450.3|3467.9|3455.9|3457.8|3445.8|37
1664250000000|2022-09-27 03:40:00|3462.8|3450.8|3460.8|3448.8|3462.8|3450.8|3453.8|3441.8|59
1664250300000|2022-09-27 03:45:00|3461.3|3449.3|3460.2|3448.2|3467.6|3455.6|3453.8|3441.8|44
1664250600000|2022-09-27 03:50:00|3459.7|3447.7|3461.8|3449.8|3466.8|3454.8|3459.7|3447.7|10
1664250900000|2022-09-27 03:55:00|3462.2|3450.2|3459.8|3447.8|3462.3|3450.3|3457.7|3445.7|1
1664251200000|2022-09-27 04:00:00|3459.7|3447.7|3459.8|3447.8|3464.8|3452.8|3458.2|3446.2|0
1664251500000|2022-09-27 04:05:00|3459.4|3447.4|3460.2|3448.2|3460.3|3448.3|3458.2|3446.2|0
1664251800000|2022-09-27 04:10:00|3460.3|3448.3|3455.3|3443.3|3460.3|3448.3|3452.3|3440.3|5
1664252100000|2022-09-27 04:15:00|3455.8|3443.8|3458.3|3446.3|3461.7|3449.7|3451.3|3439.3|0
1664252400000|2022-09-27 04:20:00|3458.5|3446.5|3460.8|3448.8|3461.6|3449.6|3455.8|3443.8|3
1664252700000|2022-09-27 04:25:00|3460.7|3448.7|3464.7|3452.7|3466.2|3454.2|3460.7|3448.7|1
1664260200000|2022-09-27 06:30:00|3500.5|3488.5|3512.3|3500.3|3530.2|3518.2|3499.9|3487.9|115
1664260500000|2022-09-27 06:35:00|3516.7|3504.7|3495.2|3483.2|3519.3|3507.3|3494.7|3482.7|15
1664260800000|2022-09-27 06:40:00|3495.3|3483.3|3494.2|3482.2|3509.2|3497.2|3489.1|3477.1|51
1664261100000|2022-09-27 06:45:00|3494.7|3482.7|3480.7|3468.7|3499.2|3487.2|3476.2|3464.2|66
1664261400000|2022-09-27 06:50:00|3480.6|3468.6|3488.2|3476.2|3494.4|3482.4|3476.2|3464.2|43
1664261700000|2022-09-27 06:55:00|3488.6|3476.6|3497.7|3485.7|3502.2|3490.2|3485.2|3473.2|13
1664262000000|2022-09-27 07:00:00|3497.3|3485.3|3486.3|3474.3|3499.3|3487.3|3486.3|3474.3|24
1664262300000|2022-09-27 07:05:00|3485.9|3473.9|3489.8|3477.8|3491.3|3479.3|3479.3|3467.3|4
1664262600000|2022-09-27 07:10:00|3489.3|3477.3|3503.3|3491.3|3509.3|3497.3|3489.3|3477.3|3
1664262900000|2022-09-27 07:15:00|3502.8|3490.8|3491.8|3479.8|3515.3|3503.3|3490.8|3478.8|3
1664263200000|2022-09-27 07:20:00|3491.3|3479.3|3494.1|3482.1|3500.7|3488.7|3486.5|3474.5|50
1664263500000|2022-09-27 07:25:00|3494.2|3482.2|3500.1|3488.1|3502|3490|3490.2|3478.2|47
1664263800000|2022-09-27 07:30:00|3500.6|3488.6|3484.1|3472.1|3505.9|3493.9|3482.5|3470.5|15
1664264100000|2022-09-27 07:35:00|3484.6|3472.6|3482.6|3470.6|3494.1|3482.1|3479.8|3467.8|1
1664264400000|2022-09-27 07:40:00|3482.1|3470.1|3499.6|3487.6|3500.6|3488.6|3482.1|3470.1|11
1664264700000|2022-09-27 07:45:00|3501.1|3489.1|3513|3501|3513.6|3501.6|3500.2|3488.2|6
1664265000000|2022-09-27 07:50:00|3513.4|3501.4|3517.9|3505.9|3525.5|3510.9|3507.1|3495.1|106
1664265300000|2022-09-27 07:55:00|3518.9|3506.9|3518.4|3506.4|3524.4|3512.4|3508.4|3496.4|41
1664265600000|2022-09-27 08:00:00|3517.9|3505.9|3518.4|3506.4|3524.9|3512.9|3514.9|3502.9|21
1664265900000|2022-09-27 08:05:00|3520.4|3508.4|3512.7|3500.7|3520.4|3508.4|3507.2|3495.2|9
1664266200000|2022-09-27 08:10:00|3512.3|3500.3|3518.7|3506.7|3520.7|3508.7|3510.2|3498.2|0
1664266500000|2022-09-27 08:15:00|3519.2|3507.2|3515.7|3503.7|3522.7|3510.7|3515.7|3503.7|9
1664266800000|2022-09-27 08:20:00|3515.8|3503.8|3542.2|3530.2|3549|3536.3|3515.3|3503.3|67
1664267100000|2022-09-27 08:25:00|3542.7|3530.7|3546.3|3534.3|3550.7|3538.7|3538.2|3526.2|28
1664267400000|2022-09-27 08:30:00|3546.2|3534.2|3561.3|3549.3|3562.9|3550.9|3545.7|3533.7|67
1664267700000|2022-09-27 08:35:00|3561.4|3549.4|3550.2|3538.2|3562.9|3550.9|3548.7|3536.7|14
1664268000000|2022-09-27 08:40:00|3550.7|3538.7|3550.7|3538.7|3555.6|3543.6|3546.2|3534.2|26
1664268300000|2022-09-27 08:45:00|3550.3|3538.3|3562.3|3550.3|3562.3|3550.3|3547.2|3535.2|31
1664268600000|2022-09-27 08:50:00|3562.2|3550.2|3560.2|3548.2|3565.2|3553.2|3555.2|3543.2|16
1664268900000|2022-09-27 08:55:00|3560.3|3548.3|3558.7|3546.7|3562.3|3550.3|3554.3|3542.3|28
1664269200000|2022-09-27 09:00:00|3558.3|3546.3|3557.7|3545.7|3565.7|3553.7|3557.7|3545.7|39
1664269500000|2022-09-27 09:05:00|3557.5|3545.5|3553.8|3541.8|3558.7|3546.7|3538.9|3526.9|63
1664269800000|2022-09-27 09:10:00|3554.3|3542.3|3533.8|3521.8|3556.2|3544.2|3525|3513|28
1664270100000|2022-09-27 09:15:00|3534.2|3522.2|3542.1|3530.1|3544.7|3532.7|3531.8|3519.8|26
1664270400000|2022-09-27 09:20:00|3542.7|3530.7|3542|3530|3548.6|3536.6|3541.2|3529.2|61
1664270700000|2022-09-27 09:25:00|3542.1|3530.1|3538.6|3526.6|3542.1|3530.1|3532.2|3520.2|14
1664271000000|2022-09-27 09:30:00|3539.6|3527.6|3541.1|3529.1|3544.1|3532.1|3533.6|3521.6|14
1664271300000|2022-09-27 09:35:00|3541.6|3529.6|3546.1|3534.1|3552.7|3540.7|3541.1|3529.1|39
1664271600000|2022-09-27 09:40:00|3549.5|3537.5|3547.6|3535.6|3554.8|3542.8|3539.6|3527.6|20
1664271900000|2022-09-27 09:45:00|3548.1|3536.1|3541.8|3529.8|3551.1|3539.1|3540.2|3528.2|11
1664272200000|2022-09-27 09:50:00|3537|3525|3514.2|3502.2|3540.1|3528.1|3510.3|3498.3|50
1664272500000|2022-09-27 09:55:00|3513.8|3501.8|3515.5|3503.5|3516.5|3504.5|3490.6|3478.6|161
1664332200000|2022-09-28 02:30:00|3468.9|3456.9|3446.3|3434.3|3473.9|3461.9|3445.3|3433.3|109
1664332500000|2022-09-28 02:35:00|3445.8|3433.8|3471.8|3459.8|3473.9|3461.9|3442.5|3422.5|85
1664332800000|2022-09-28 02:40:00|3472.3|3460.3|3458.8|3446.8|3479.1|3467.1|3456.1|3444.1|22
1664333100000|2022-09-28 02:45:00|3458.3|3446.3|3451.2|3439.2|3460.9|3448.9|3451.2|3439.2|22
1664333400000|2022-09-28 02:50:00|3452|3440|3450.6|3438.6|3457.3|3445.3|3449.2|3437.2|49
1664333700000|2022-09-28 02:55:00|3450.1|3438.1|3444.9|3432.9|3450.1|3438.1|3434.8|3422.8|89
1664334000000|2022-09-28 03:00:00|3445.3|3433.3|3448.6|3436.6|3454.6|3442.6|3443.9|3431.9|42
1664334300000|2022-09-28 03:05:00|3447.5|3435.5|3439.5|3427.5|3447.5|3435.5|3429|3409|51
1664334600000|2022-09-28 03:10:00|3439.9|3427.9|3446.1|3434.1|3448.5|3436.5|3436.6|3416.6|63
1664334900000|2022-09-28 03:15:00|3445.6|3433.6|3436.6|3424.6|3445.6|3433.6|3432.6|3420.6|53
1664335200000|2022-09-28 03:20:00|3437.1|3425.1|3434.6|3422.6|3439.2|3427.2|3431.1|3419.1|61
1664335500000|2022-09-28 03:25:00|3435.6|3423.6|3428|3416|3436.1|3424.1|3420.1|3408.1|102
1664335800000|2022-09-28 03:30:00|3428.5|3416.5|3432|3420|3433.5|3421.5|3422.5|3410.5|31
1664336100000|2022-09-28 03:35:00|3432.6|3420.6|3423.2|3411.2|3433|3421|3420.9|3408.9|19
1664336400000|2022-09-28 03:40:00|3423|3411|3344.1|3332.1|3423.7|3411.7|3343.7|3331.6|129
1664336700000|2022-09-28 03:45:00|3343.6|3331.6|3316.2|3304.2|3355.1|3343.1|3316.1|3304.1|140
1664337000000|2022-09-28 03:50:00|3315.9|3303.9|3321.1|3309.1|3333.7|3321.7|3314.5|3302.5|135
1664337300000|2022-09-28 03:55:00|3320.7|3308.7|3323.8|3311.8|3324.4|3312.4|3317.3|3305.3|96
1664337600000|2022-09-28 04:00:00|3323.9|3311.9|3317.4|3305.4|3326.4|3314.4|3316.8|3304.8|83
1664337900000|2022-09-28 04:05:00|3317|3305|3332.8|3320.8|3333.7|3321.7|3317|3305|81
1664338200000|2022-09-28 04:10:00|3332.9|3320.9|3336.4|3324.4|3344.9|3332.9|3325.3|3313.3|45
1664338500000|2022-09-28 04:15:00|3336|3324|3331.4|3319.4|3336|3324|3325.7|3312.2|20
1664338800000|2022-09-28 04:20:00|3332.2|3320.2|3324.9|3312.9|3339.2|3327.2|3324.9|3312.9|41
1664339100000|2022-09-28 04:25:00|3324.4|3312.4|3330.3|3318.3|3330.9|3318.9|3324.3|3312.3|29
1664346600000|2022-09-28 06:30:00|3339.7|3327.7|3349.1|3337.1|3352.1|3340.1|3339.2|3327.2|79
1664346900000|2022-09-28 06:35:00|3350.1|3338.1|3340.7|3328.7|3351.1|3339.1|3339.1|3327.1|63
1664347200000|2022-09-28 06:40:00|3341.2|3329.2|3344.2|3332.2|3349.7|3337.7|3340.7|3328.7|46
1664347500000|2022-09-28 06:45:00|3344.6|3332.6|3337.6|3325.6|3344.7|3332.7|3335.7|3323.7|35
1664347800000|2022-09-28 06:50:00|3338.1|3326.1|3341.2|3329.2|3343.6|3331.6|3336|3324|19
1664348100000|2022-09-28 06:55:00|3341.1|3329.1|3348.5|3336.5|3349.8|3337.8|3339.3|3327.3|24
1664348400000|2022-09-28 07:00:00|3349|3337|3357|3345|3359|3347|3349|3337|40
1664348700000|2022-09-28 07:05:00|3357.4|3345.4|3339.6|3327.6|3358.8|3346.8|3339.6|3327.6|48
1664349000000|2022-09-28 07:10:00|3339.1|3327.1|3308|3296|3342.1|3330.1|3306.8|3294.8|129
1664349300000|2022-09-28 07:15:00|3308.1|3296.1|3303.8|3291.8|3309|3297|3287.8|3275.8|183
1664349600000|2022-09-28 07:20:00|3303.3|3291.3|3306.7|3294.7|3308.5|3296.5|3299|3287|36
1664349900000|2022-09-28 07:25:00|3306.6|3294.6|3298.8|3286.8|3306.6|3294.6|3296.8|3284.8|21
1664350200000|2022-09-28 07:30:00|3298.4|3286.4|3307.3|3295.3|3315.4|3303.4|3292.8|3280.8|77
1664350500000|2022-09-28 07:35:00|3307.9|3295.9|3319|3307|3327.9|3315.9|3307.9|3295.9|77
1664350800000|2022-09-28 07:40:00|3320.4|3308.4|3309.6|3297.6|3320.9|3308.9|3306.9|3294.9|23
1664351100000|2022-09-28 07:45:00|3309.5|3297.5|3301.4|3289.4|3313|3301|3301.4|3289.4|48
1664351400000|2022-09-28 07:50:00|3300.9|3288.9|3317.6|3305.6|3317.7|3305.7|3299.9|3287.9|93
1664351700000|2022-09-28 07:55:00|3317.2|3305.2|3327.5|3315.5|3332.7|3320.7|3316.1|3304.1|81
1664352000000|2022-09-28 08:00:00|3328|3316|3307.5|3295.5|3329.2|3317.2|3307.5|3295.5|46
1664352300000|2022-09-28 08:05:00|3307|3295|3299.5|3287.5|3307|3295|3298.4|3286.4|116
1664352600000|2022-09-28 08:10:00|3300|3288|3300.9|3288.9|3305.3|3293.3|3298.5|3286.5|27
1664352900000|2022-09-28 08:15:00|3301|3289|3295.9|3283.9|3301.5|3289.5|3293.4|3281.4|13
1664353200000|2022-09-28 08:20:00|3296|3284|3301.1|3289.1|3305.6|3293.6|3296|3284|38
1664353500000|2022-09-28 08:25:00|3301.9|3289.9|3287|3275|3301.9|3289.9|3287|3275|33
1664353800000|2022-09-28 08:30:00|3286.4|3274.4|3297.1|3285.1|3298.2|3286.2|3286.4|3274.4|44
1664354100000|2022-09-28 08:35:00|3297.2|3285.2|3290.2|3278.2|3298.7|3286.7|3290.2|3278.2|56
1664354400000|2022-09-28 08:40:00|3289.7|3277.7|3265.9|3253.9|3290|3278|3265.9|3253.9|52
1664354700000|2022-09-28 08:45:00|3265.4|3253.4|3261.6|3249.6|3267.1|3255.1|3259.1|3247.1|64
1664355000000|2022-09-28 08:50:00|3263.2|3251.2|3261.9|3249.9|3265.3|3253.3|3257.1|3245.1|110
1664355300000|2022-09-28 08:55:00|3261.8|3249.8|3251.8|3239.8|3261.8|3249.8|3249.4|3237.4|70
1664355600000|2022-09-28 09:00:00|3252.3|3240.3|3238.9|3226.9|3256.4|3244.4|3232.8|3220.8|219
1664355900000|2022-09-28 09:05:00|3238.8|3226.8|3228|3216|3241.3|3229.3|3225.4|3213.4|117
1664356200000|2022-09-28 09:10:00|3228.1|3216.1|3225.3|3213.3|3228.8|3216.8|3215.6|3203.6|261
1664356500000|2022-09-28 09:15:00|3225.8|3213.8|3224.4|3212.4|3231.8|3219.8|3223.3|3211.3|174
1664356800000|2022-09-28 09:20:00|3223.9|3211.9|3218.6|3206.6|3231|3219|3216.2|3204.2|147
1664357100000|2022-09-28 09:25:00|3218.5|3206.5|3219.6|3207.6|3223.1|3211.1|3215.7|3203.7|80
1664357400000|2022-09-28 09:30:00|3219.2|3207.2|3211.9|3199.9|3219.2|3207.2|3200.8|3180.8|120
1664357700000|2022-09-28 09:35:00|3211.8|3199.8|3209.2|3197.2|3214|3202|3208.7|3196.7|172
1664358000000|2022-09-28 09:40:00|3209.6|3197.6|3203.9|3191.9|3210.1|3198.1|3201.8|3189.8|311
1664358300000|2022-09-28 09:45:00|3204|3192|3202.2|3190.2|3210.3|3198.3|3200.5|3188.5|227
1664358600000|2022-09-28 09:50:00|3201.4|3189.4|3199.2|3187.2|3202.2|3190.2|3191.2|3179.2|214
1664358900000|2022-09-28 09:55:00|3198.2|3186.2|3195.2|3183.2|3204.2|3192.2|3188.3|3176.3|704
1664418600000|2022-09-29 02:30:00|3363.8|3351.8|3313.4|3301.4|3369.1|3357.1|3308.4|3296.4|139
1664418900000|2022-09-29 02:35:00|3313.2|3301.2|3326.9|3314.9|3328.8|3316.8|3300.7|3288.3|132
1664419200000|2022-09-29 02:40:00|3326.4|3314.4|3328.4|3316.4|3328.5|3316.5|3319|3307|37
1664419500000|2022-09-29 02:45:00|3328.5|3316.5|3327.9|3315.9|3330|3318|3320.5|3308.5|25
1664419800000|2022-09-29 02:50:00|3328|3316|3338.6|3326.6|3338.6|3326.6|3325|3313|29
1664420100000|2022-09-29 02:55:00|3341.5|3329.5|3338.5|3326.5|3341.9|3329.9|3334.5|3322.5|25
1664420400000|2022-09-29 03:00:00|3338.6|3326.6|3351.5|3339.5|3353.6|3341.6|3337|3325|28
1664420700000|2022-09-29 03:05:00|3352|3340|3361.3|3349.3|3362.3|3350.3|3348.1|3336.1|77
1664421000000|2022-09-29 03:10:00|3360.8|3348.8|3357.9|3345.9|3365|3353|3357.9|3345.9|92
1664421300000|2022-09-29 03:15:00|3358|3346|3339.6|3327.6|3358.9|3346.9|3339.6|3327.6|116
1664421600000|2022-09-29 03:20:00|3340.1|3328.1|3355.7|3343.7|3357.2|3345.2|3339.1|3327.1|142
1664421900000|2022-09-29 03:25:00|3355.8|3343.8|3357.4|3345.4|3361|3349|3352.8|3334|47
1664422200000|2022-09-29 03:30:00|3357|3345|3362.5|3350.5|3365.8|3353.8|3355.7|3343.7|118
1664422500000|2022-09-29 03:35:00|3363.3|3351.3|3368.8|3356.8|3375.3|3363.3|3362.5|3350.5|105
1664422800000|2022-09-29 03:40:00|3368.9|3356.9|3362.7|3350.7|3371.5|3359.5|3360.8|3348.8|17
1664423100000|2022-09-29 03:45:00|3364.5|3352.5|3363.1|3351.1|3370.4|3358.4|3362.5|3350.5|17
1664423400000|2022-09-29 03:50:00|3363|3351|3349.1|3337.1|3364.1|3352.1|3347.6|3335.6|98
1664423700000|2022-09-29 03:55:00|3348.7|3336.7|3354.4|3342.4|3358.8|3346.8|3348.6|3336.6|8
1664424000000|2022-09-29 04:00:00|3354|3342|3339.3|3327.3|3355.5|3343.5|3337.9|3325.9|42
1664424300000|2022-09-29 04:05:00|3338.8|3326.8|3341.3|3329.3|3346.7|3334.7|3338.1|3326.1|21
1664424600000|2022-09-29 04:10:00|3340.9|3328.9|3335.4|3323.4|3340.9|3328.9|3331.9|3319.9|9
1664424900000|2022-09-29 04:15:00|3335|3323|3337.9|3325.9|3341|3329|3334.9|3322.9|10
1664425200000|2022-09-29 04:20:00|3338.8|3326.8|3339.4|3327.4|3341|3329|3336.9|3324.9|11
1664425500000|2022-09-29 04:25:00|3339|3327|3338.4|3326.4|3340|3328|3336.3|3324.3|8
1664433000000|2022-09-29 06:30:00|3326.4|3314.4|3307.3|3295.3|3327.4|3315.4|3306.3|3294.3|264
1664433300000|2022-09-29 06:35:00|3306.8|3294.8|3313.5|3301.5|3322.3|3310.3|3298.8|3286.8|95
1664433600000|2022-09-29 06:40:00|3313.9|3301.9|3330.9|3318.9|3332.9|3320.9|3312.1|3300.1|60
1664433900000|2022-09-29 06:45:00|3330.5|3318.5|3323.1|3311.1|3334.4|3322.4|3316.4|3304.4|54
1664434200000|2022-09-29 06:50:00|3323.5|3311.5|3335.1|3323.1|3335.1|3323.1|3322.7|3310.7|52
1664434500000|2022-09-29 06:55:00|3335.5|3323.5|3326.2|3314.2|3337.8|3325.8|3323.3|3311.3|36
1664434800000|2022-09-29 07:00:00|3325.7|3313.7|3299.9|3287.9|3325.8|3313.8|3291.4|3279.4|26
1664435100000|2022-09-29 07:05:00|3299.5|3287.5|3277.9|3265.9|3300.5|3288.5|3276.4|3264.4|35
1664435400000|2022-09-29 07:10:00|3277.4|3265.4|3282.4|3270.4|3287.3|3275.3|3272|3260|23
1664435700000|2022-09-29 07:15:00|3281.7|3269.7|3276.3|3264.3|3283.1|3271.1|3275|3263|61
1664436000000|2022-09-29 07:20:00|3275.9|3263.9|3270.5|3258.5|3281.7|3269.7|3261.1|3249.1|93
1664436300000|2022-09-29 07:25:00|3270|3258|3259.8|3247.8|3272.3|3260.3|3256.4|3244.4|9
1664436600000|2022-09-29 07:30:00|3259.5|3247.5|3241.4|3229.4|3260.5|3248.5|3228|3216|98
1664436900000|2022-09-29 07:35:00|3240.9|3228.9|3283.2|3271.2|3285.5|3273.5|3240.9|3228.9|293
1664437200000|2022-09-29 07:40:00|3282.6|3270.6|3265.4|3253.4|3284.5|3272.5|3262.7|3250.7|42
1664437500000|2022-09-29 07:45:00|3265.5|3253.5|3250.9|3238.9|3270.5|3258.5|3248.6|3236.6|124
1664437800000|2022-09-29 07:50:00|3251.4|3239.4|3236.3|3224.3|3255.3|3243.3|3234.4|3222.4|141
1664438100000|2022-09-29 07:55:00|3236.8|3224.8|3225.6|3213.6|3238.3|3226.3|3224.7|3212.7|95
1664438400000|2022-09-29 08:00:00|3225.7|3213.7|3240.7|3228.7|3243.2|3231.2|3223.9|3211.9|64
1664438700000|2022-09-29 08:05:00|3240.6|3228.6|3253.8|3241.8|3261.8|3249.8|3238.1|3226.1|36
1664439000000|2022-09-29 08:10:00|3255.4|3243.4|3269|3257|3282.3|3270.3|3254.7|3242.7|53
1664439300000|2022-09-29 08:15:00|3268.9|3256.9|3271|3259|3277.5|3265.5|3262.6|3250.6|20
1664439600000|2022-09-29 08:20:00|3271.8|3259.8|3272.7|3260.7|3285.3|3273.3|3264.8|3252.8|53
1664439900000|2022-09-29 08:25:00|3272.9|3260.9|3279.4|3267.4|3284.8|3272.8|3272.9|3260.9|12
1664440200000|2022-09-29 08:30:00|3279.5|3267.5|3276|3264|3281|3269|3260.7|3248.7|13
1664440500000|2022-09-29 08:35:00|3276.1|3264.1|3272.2|3260.2|3276.6|3264.6|3268.1|3256.1|15
1664440800000|2022-09-29 08:40:00|3272.6|3260.6|3295|3283|3295|3283|3266.9|3254.9|62
1664441100000|2022-09-29 08:45:00|3294|3282|3307.8|3295.8|3315.3|3303.3|3293.4|3281.4|65
1664441400000|2022-09-29 08:50:00|3307.4|3295.4|3284.3|3272.3|3311.3|3299.3|3281.1|3269.1|64
1664441700000|2022-09-29 08:55:00|3284.7|3272.7|3278.8|3266.8|3284.8|3272.8|3267.4|3255.4|12
1664442000000|2022-09-29 09:00:00|3278.9|3266.9|3292|3280|3297.9|3285.9|3278.9|3266.9|37
1664442300000|2022-09-29 09:05:00|3291.6|3279.6|3298.6|3286.6|3302.5|3290.5|3288|3276|25
1664442600000|2022-09-29 09:10:00|3298.5|3286.5|3295.5|3283.5|3299|3287|3289.9|3277.9|22
1664442900000|2022-09-29 09:15:00|3295|3283|3291.5|3279.5|3303|3291|3291.5|3279.5|30
1664443200000|2022-09-29 09:20:00|3291.9|3279.9|3302|3290|3302|3290|3291|3279|28
1664443500000|2022-09-29 09:25:00|3302.5|3290.5|3312.3|3300.3|3313|3301|3301.2|3289.2|70
1664443800000|2022-09-29 09:30:00|3312.2|3300.2|3303.1|3291.1|3312.7|3300.7|3298.9|3286.9|37
1664444100000|2022-09-29 09:35:00|3305.4|3293.4|3319|3307|3322.6|3310.6|3304.6|3292.6|85
1664444400000|2022-09-29 09:40:00|3320|3308|3322.4|3310.4|3330|3318|3317|3305|81
1664444700000|2022-09-29 09:45:00|3322.6|3310.6|3316|3304|3324|3312|3312.6|3300.6|23
1664445000000|2022-09-29 09:50:00|3316.1|3304.1|3313.3|3301.3|3319.7|3307.7|3309.1|3297.1|60
1664445300000|2022-09-29 09:55:00|3312.9|3300.9|3319.3|3307.3|3320.2|3308.2|3296.7|3284.7|187
1664505000000|2022-09-30 02:30:00|3354.1|3342.1|3387.1|3375.1|3393.4|3381.4|3350.4|3338.4|63
1664505300000|2022-09-30 02:35:00|3387.6|3375.6|3383|3371|3405.6|3393.6|3372.8|3352.8|32
1664505600000|2022-09-30 02:40:00|3381.7|3369.7|3376.2|3364.2|3381.7|3369.7|3368.4|3356.4|28
1664505900000|2022-09-30 02:45:00|3375.8|3363.8|3383.8|3371.8|3387.2|3375.2|3369.9|3357.9|20
1664506200000|2022-09-30 02:50:00|3383.4|3371.4|3388.2|3376.2|3392.3|3380.3|3382.4|3370.4|17
1664506500000|2022-09-30 02:55:00|3387.8|3375.8|3389.3|3377.3|3390.2|3378.2|3381.2|3369.2|58
1664506800000|2022-09-30 03:00:00|3389.8|3377.8|3382.9|3370.9|3389.8|3377.8|3378.8|3366.8|35
1664507100000|2022-09-30 03:05:00|3382.5|3370.5|3374.4|3362.4|3383.4|3371.4|3372.9|3360.9|48
1664507400000|2022-09-30 03:10:00|3374.5|3362.5|3384|3372|3384.1|3372.1|3367.8|3355.8|38
1664507700000|2022-09-30 03:15:00|3384.1|3372.1|3378.3|3366.3|3385.1|3373.1|3377.2|3365.2|23
1664508000000|2022-09-30 03:20:00|3378|3366|3388.2|3376.2|3399.6|3387.6|3377|3365|44
1664508300000|2022-09-30 03:25:00|3388.1|3376.1|3391|3379|3392.5|3380.5|3384.7|3372.7|15
1664508600000|2022-09-30 03:30:00|3391.1|3379.1|3385.9|3373.9|3392.6|3380.6|3383.9|3371.9|17
1664508900000|2022-09-30 03:35:00|3385.5|3373.5|3386.9|3374.9|3391.8|3379.8|3385.4|3373.4|10
1664509200000|2022-09-30 03:40:00|3386.5|3374.5|3382.2|3370.2|3386.9|3374.9|3381.6|3369.6|74
1664509500000|2022-09-30 03:45:00|3381.1|3369.1|3373.2|3361.2|3382.6|3370.6|3373.2|3361.2|53
1664509800000|2022-09-30 03:50:00|3373.3|3361.3|3380.4|3368.4|3381.8|3369.8|3373.3|3361.3|37
1664510100000|2022-09-30 03:55:00|3380.3|3368.3|3380.6|3368.6|3381.8|3369.8|3377.9|3365.9|56
1664510400000|2022-09-30 04:00:00|3381|3369|3373.1|3361.1|3381|3369|3372.1|3360.1|15
1664510700000|2022-09-30 04:05:00|3372.8|3360.8|3376.3|3364.3|3377.6|3365.6|3372.8|3360.8|15
1664511000000|2022-09-30 04:10:00|3376.4|3364.4|3370.4|3358.4|3377.6|3365.6|3369.4|3357.4|9
1664511300000|2022-09-30 04:15:00|3370.8|3358.8|3375.5|3363.5|3376.5|3364.5|3370.4|3358.4|16
1664511600000|2022-09-30 04:20:00|3376|3364|3376.3|3364.3|3376.9|3364.9|3374|3362|11
1664511900000|2022-09-30 04:25:00|3376.4|3364.4|3379.1|3367.1|3383.6|3371.6|3373.7|3353.9|47
1664519400000|2022-09-30 06:30:00|3385.5|3373.5|3386.8|3374.8|3389.3|3377.3|3368.2|3356.2|28
1664519700000|2022-09-30 06:35:00|3386.3|3374.3|3392.3|3380.3|3397.3|3385.3|3383.8|3371.8|12
1664520000000|2022-09-30 06:40:00|3391.9|3379.9|3386.8|3374.8|3396.2|3384.2|3382.3|3370.3|93
1664520300000|2022-09-30 06:45:00|3387.4|3375.4|3388.6|3376.6|3395.8|3383.8|3384.9|3372.9|17
1664520600000|2022-09-30 06:50:00|3387.4|3375.4|3385.1|3373.1|3392.4|3380.4|3385.1|3373.1|28
1664520900000|2022-09-30 06:55:00|3386.4|3374.4|3391.4|3379.4|3393.4|3381.4|3384.7|3372.7|28
1664521200000|2022-09-30 07:00:00|3391.9|3379.9|3407.7|3395.7|3412.7|3400.7|3391.9|3379.9|35
1664521500000|2022-09-30 07:05:00|3407.2|3395.2|3404.4|3392.4|3411.3|3399.3|3404.4|3392.4|70
1664521800000|2022-09-30 07:10:00|3403.6|3391.6|3408|3396|3408.4|3396.4|3403.6|3391.6|40
1664522100000|2022-09-30 07:15:00|3408.4|3396.4|3413.2|3401.2|3416.3|3404.3|3404.2|3392.2|105
1664522400000|2022-09-30 07:20:00|3413.5|3401.5|3415.8|3403.8|3421.1|3409.1|3411.7|3399.7|80
1664522700000|2022-09-30 07:25:00|3416.3|3404.3|3417.7|3405.7|3421.3|3409.3|3415.9|3403.9|12
1664523000000|2022-09-30 07:30:00|3417.3|3405.3|3417.7|3405.7|3419.7|3407.7|3414.2|3402.2|11
1664523300000|2022-09-30 07:35:00|3415.7|3403.7|3411|3399|3418.8|3406.8|3407.7|3395.7|44
1664523600000|2022-09-30 07:40:00|3410.6|3398.6|3406.2|3394.2|3412.3|3400.3|3402.9|3390.9|102
1664523900000|2022-09-30 07:45:00|3405.8|3393.8|3408.1|3396.1|3410.5|3398.5|3404.7|3392.7|113
1664524200000|2022-09-30 07:50:00|3407.2|3395.2|3411.9|3399.9|3412.7|3400.7|3407.2|3395.2|27
1664524500000|2022-09-30 07:55:00|3411.6|3399.6|3406.2|3394.2|3413.8|3401.8|3404.4|3392.4|36
1664524800000|2022-09-30 08:00:00|3406.9|3394.9|3408.8|3396.8|3408.8|3396.8|3403.3|3391.3|14
1664525100000|2022-09-30 08:05:00|3408.9|3396.9|3411.6|3399.6|3413.8|3401.8|3407.9|3395.9|12
1664525400000|2022-09-30 08:10:00|3411.7|3399.7|3412.1|3400.1|3412.6|3400.6|3409|3397|61
1664525700000|2022-09-30 08:15:00|3412|3400|3412.1|3400.1|3412.6|3400.6|3411.6|3399.6|53
1664526000000|2022-09-30 08:20:00|3411.6|3399.6|3409.6|3397.6|3412.1|3400.1|3408.6|3396.6|25
1664526300000|2022-09-30 08:25:00|3410|3398|3403.5|3391.5|3412|3400|3398.9|3386.9|49
1664526600000|2022-09-30 08:30:00|3403.9|3391.9|3410.5|3398.5|3411.4|3399.4|3403.9|3391.9|19
1664526900000|2022-09-30 08:35:00|3410.1|3398.1|3407.6|3395.6|3410.7|3398.7|3406.6|3394.6|38
1664527200000|2022-09-30 08:40:00|3407.1|3395.1|3406.4|3394.4|3407.6|3395.6|3403.1|3391.1|49
1664527500000|2022-09-30 08:45:00|3406.1|3394.1|3408.6|3396.6|3409.6|3397.6|3404.6|3392.6|70
1664527800000|2022-09-30 08:50:00|3408.4|3396.4|3408.7|3396.7|3409.7|3397.7|3400.2|3388.2|40
1664528100000|2022-09-30 08:55:00|3408.3|3396.3|3406.8|3394.8|3408.3|3396.3|3405.1|3393.1|53
1664528400000|2022-09-30 09:00:00|3407.7|3395.7|3415.2|3403.2|3418.2|3406.2|3406.7|3394.7|45
1664528700000|2022-09-30 09:05:00|3414.5|3402.5|3421.9|3409.9|3425|3413|3411.7|3399.7|53
1664529000000|2022-09-30 09:10:00|3422.2|3410.2|3415.5|3403.5|3426.2|3414.2|3413.1|3401.1|76
1664529300000|2022-09-30 09:15:00|3415.7|3403.7|3419.5|3407.5|3422|3410|3413.7|3401.7|20
1664529600000|2022-09-30 09:20:00|3418.6|3406.6|3420.8|3408.8|3421.1|3409.1|3415.7|3403.7|17
1664529900000|2022-09-30 09:25:00|3420.1|3408.1|3421|3409|3426.3|3414.3|3418.4|3406.4|15
1664530200000|2022-09-30 09:30:00|3421.1|3409.1|3422.7|3410.7|3424.1|3412.1|3420.1|3408.1|9
1664530500000|2022-09-30 09:35:00|3422.6|3410.6|3423.7|3411.7|3424.5|3412.5|3421.7|3409.7|19
1664530800000|2022-09-30 09:40:00|3423.3|3411.3|3405|3393|3424.1|3412.1|3404|3392|81
1664531100000|2022-09-30 09:45:00|3405.5|3393.5|3397.8|3385.8|3406|3394|3391|3379|126
1664531400000|2022-09-30 09:50:00|3398.3|3386.3|3389.8|3377.8|3414.8|3402.8|3389.8|3377.8|60
1664531700000|2022-09-30 09:55:00|3392.2|3380.2|3393.6|3381.6|3402.8|3390.8|3390.8|3378.8|124
1664764200000|2022-10-03 02:30:00|3307.5|3295.5|3368.1|3356.1|3369.1|3357.1|3303.4|3291.4|191
1664764500000|2022-10-03 02:35:00|3367.5|3355.5|3379.1|3367.1|3390.1|3377.1|3361.9|3349.9|127
1664764800000|2022-10-03 02:40:00|3378.8|3366.8|3348.3|3336.3|3380.8|3368.8|3346.8|3334.8|80
1664765100000|2022-10-03 02:45:00|3348.8|3336.8|3352.1|3340.1|3352.3|3340.3|3346.3|3334.3|13
1664765400000|2022-10-03 02:50:00|3352.3|3340.3|3363.3|3351.3|3363.7|3351.7|3351.8|3339.8|17
1664765700000|2022-10-03 02:55:00|3363|3351|3358.5|3346.5|3364.7|3352.7|3358.5|3346.5|10
1664766000000|2022-10-03 03:00:00|3358.3|3346.3|3366.3|3354.3|3366.8|3354.8|3351.6|3339.6|120
1664766300000|2022-10-03 03:05:00|3365.3|3353.3|3389.1|3377.1|3402.8|3390.8|3364.8|3352.8|89
1664766600000|2022-10-03 03:10:00|3389|3377|3396.8|3384.8|3403.3|3391.3|3387.5|3375.5|6
1664766900000|2022-10-03 03:15:00|3396.5|3384.5|3402.5|3390.5|3403.3|3391.3|3393.3|3381.3|0
1664767200000|2022-10-03 03:20:00|3402.8|3390.8|3402.5|3390.5|3403|3391|3399|3387|1
1664767500000|2022-10-03 03:25:00|3403|3391|3400.5|3388.5|3403|3391|3397|3385|1
1664767800000|2022-10-03 03:30:00|3400.8|3388.8|3420.9|3408.9|3427.2|3415.2|3400.8|3388.8|116
1664768100000|2022-10-03 03:35:00|3420.5|3408.5|3426.2|3414.2|3432.7|3420.7|3419.7|3407.7|17
1664768400000|2022-10-03 03:40:00|3426.4|3414.4|3421.8|3409.8|3426.4|3414.4|3421.7|3409.7|24
1664768700000|2022-10-03 03:45:00|3422.2|3410.2|3421|3409|3424|3412|3416.8|3404.8|6
1664769000000|2022-10-03 03:50:00|3420.7|3408.7|3410.4|3398.4|3422|3410|3406.9|3394.9|2
1664769300000|2022-10-03 03:55:00|3409.9|3397.9|3401.7|3389.7|3412.4|3400.4|3399.5|3387.5|1
1664769600000|2022-10-03 04:00:00|3402|3390|3405.4|3393.4|3409.9|3397.9|3400|3388|1
1664769900000|2022-10-03 04:05:00|3405.5|3393.5|3413.5|3401.5|3417.9|3405.9|3405.4|3393.4|1
1664770200000|2022-10-03 04:10:00|3413.9|3401.9|3410.5|3398.5|3417|3405|3409.7|3397.7|0
1664770500000|2022-10-03 04:15:00|3411|3399|3408|3396|3412.9|3400.9|3406|3394|10
1664770800000|2022-10-03 04:20:00|3408.4|3396.4|3408|3396|3415.4|3403.4|3407|3395|11
1664771100000|2022-10-03 04:25:00|3408.4|3396.4|3408.9|3396.9|3414|3402|3406.9|3392.5|1
1664778600000|2022-10-03 06:30:00|3395.1|3383.1|3395.5|3383.5|3398.6|3386|3382.5|3370.1|5
1664778900000|2022-10-03 06:35:00|3396|3384|3417.1|3405.1|3417.8|3405.8|3395.5|3383.5|47
1664779200000|2022-10-03 06:40:00|3416.6|3404.6|3421|3409|3422.5|3410.5|3412.2|3400.2|23
1664779500000|2022-10-03 06:45:00|3421.3|3409.3|3422.3|3410.3|3422.3|3410.3|3416.1|3404.1|91
1664779800000|2022-10-03 06:50:00|3421.8|3409.8|3420.2|3408.2|3426.2|3414.2|3417.8|3405.8|47
1664780100000|2022-10-03 06:55:00|3420.7|3408.7|3418.8|3406.8|3425|3413|3412.8|3400.8|13
1664780400000|2022-10-03 07:00:00|3418.5|3406.5|3417.5|3405.5|3425.5|3413.5|3417|3404.8|2
1664780700000|2022-10-03 07:05:00|3417.8|3405.8|3426.8|3414.8|3440.5|3428.5|3417.5|3405.5|10
1664781000000|2022-10-03 07:10:00|3427.2|3415.2|3430.2|3418.2|3431.9|3419.9|3423.8|3411.8|3
1664781300000|2022-10-03 07:15:00|3430.4|3418.4|3433|3421|3436.9|3424.9|3429.4|3417.4|0
1664781600000|2022-10-03 07:20:00|3433.4|3421.4|3437.7|3425.7|3442.7|3430.7|3432.9|3420.9|61
1664781900000|2022-10-03 07:25:00|3438|3426|3438.2|3426.2|3443.2|3431.2|3436.2|3424.2|6
1664782200000|2022-10-03 07:30:00|3438.7|3426.7|3445|3433|3449.2|3437.2|3435.7|3423.7|26
1664782500000|2022-10-03 07:35:00|3445.2|3433.2|3440|3428|3451.7|3439.7|3436.5|3424.5|48
1664782800000|2022-10-03 07:40:00|3440.4|3428.4|3438.3|3426.3|3446.4|3434.4|3435.8|3423.8|0
1664783100000|2022-10-03 07:45:00|3438.2|3426.2|3445.7|3433.7|3448|3436|3436|3424|16
1664783400000|2022-10-03 07:50:00|3442.7|3430.7|3442.9|3430.9|3450|3438|3441.7|3429.7|28
1664783700000|2022-10-03 07:55:00|3442.2|3430.2|3441|3429|3442.7|3430.7|3438.5|3426.5|1
1664784000000|2022-10-03 08:00:00|3440|3428|3434|3422|3441.5|3429.5|3434|3422|8
1664784300000|2022-10-03 08:05:00|3433.5|3421.5|3417.9|3405.9|3437.5|3425.5|3417|3405|28
1664784600000|2022-10-03 08:10:00|3418.4|3406.4|3419|3407|3427|3415|3417.9|3405.9|7
1664784900000|2022-10-03 08:15:00|3418.9|3406.9|3425.4|3413.4|3426.9|3414.9|3416.2|3404.2|5
1664785200000|2022-10-03 08:20:00|3425|3413|3421.4|3409.4|3425.4|3413.4|3418.9|3406.9|1
1664785500000|2022-10-03 08:25:00|3421|3409|3423.2|3411.2|3430.2|3418.2|3420.5|3408.5|0
1664785800000|2022-10-03 08:30:00|3423.7|3411.7|3436.9|3424.9|3439.5|3427.5|3416.1|3404.1|26
1664786100000|2022-10-03 08:35:00|3437.9|3425.9|3424.9|3412.9|3439.1|3427.1|3422.9|3410.9|45
1664786400000|2022-10-03 08:40:00|3424.5|3412.5|3425|3413|3430.4|3418.4|3416.9|3396.9|95
1664786700000|2022-10-03 08:45:00|3424.5|3412.5|3432.9|3420.9|3434.9|3422.9|3424.2|3412.2|9
1664787000000|2022-10-03 08:50:00|3431.9|3419.9|3437.4|3425.4|3439.9|3427.9|3430.2|3418.2|6
1664787300000|2022-10-03 08:55:00|3437.7|3425.7|3436.7|3424.7|3440.1|3428.1|3435.7|3423.7|4
1664787600000|2022-10-03 09:00:00|3436.4|3424.4|3428.6|3416.6|3437.7|3425.7|3427.6|3415.6|2
1664787900000|2022-10-03 09:05:00|3428.7|3416.7|3416.1|3404.1|3430.2|3418.2|3416.1|3404.1|0
1664788200000|2022-10-03 09:10:00|3415.6|3403.6|3416.4|3404.4|3425.6|3413.6|3414.6|3402.6|1
1664788500000|2022-10-03 09:15:00|3416.6|3404.6|3416.6|3404.6|3420.6|3408.6|3414.2|3402.2|9
1664788800000|2022-10-03 09:20:00|3416.2|3404.2|3433.6|3421.6|3433.6|3421.6|3415.7|3403.7|3
1664789100000|2022-10-03 09:25:00|3433.4|3421.4|3420.4|3408.4|3433.4|3421.4|3417.9|3405.9|7
1664789400000|2022-10-03 09:30:00|3420.3|3408.3|3420.8|3408.8|3421.9|3409.9|3414.3|3402.3|3
1664789700000|2022-10-03 09:35:00|3421.6|3409.6|3418.6|3406.6|3423.8|3411.8|3418.4|3406.4|33
1664790000000|2022-10-03 09:40:00|3417.4|3405.4|3413.9|3401.9|3421.9|3409.9|3413.3|3401.3|68
1664790300000|2022-10-03 09:45:00|3414.3|3402.3|3398.8|3386.8|3415.8|3403.8|3398.3|3386.3|0
1664790600000|2022-10-03 09:50:00|3398.3|3386.3|3404.8|3392.8|3405.3|3393.3|3392.3|3380.3|13
1664790900000|2022-10-03 09:55:00|3404.4|3392.4|3411.4|3399.4|3425.8|3413.8|3402.2|3390.2|74
1664850600000|2022-10-04 02:30:00|3470.2|3458.2|3492.9|3480.9|3493.4|3481.4|3465.1|3445.1|102
1664850900000|2022-10-04 02:35:00|3493|3481|3495.9|3483.9|3507.5|3495.5|3474.7|3454.7|161
1664851200000|2022-10-04 02:40:00|3496.2|3484.2|3497.7|3485.7|3502|3490|3495.7|3483.7|53
1664851500000|2022-10-04 02:45:00|3496.7|3484.7|3487.9|3475.9|3496.7|3484.7|3484.4|3472.4|6
1664851800000|2022-10-04 02:50:00|3488.2|3476.2|3498.6|3486.6|3501.7|3489.7|3481.4|3469.4|17
1664852100000|2022-10-04 02:55:00|3499.2|3487.2|3496.9|3484.9|3502.1|3490.1|3493.4|3481.4|9
1664852400000|2022-10-04 03:00:00|3496.4|3484.4|3494.8|3482.8|3498.9|3486.9|3492.1|3480.1|0
1664852700000|2022-10-04 03:05:00|3494.3|3482.3|3494.3|3482.3|3497.1|3485.1|3491.8|3479.8|9
1664853000000|2022-10-04 03:10:00|3493.8|3481.8|3495.2|3483.2|3496.9|3484.9|3491.4|3479.4|147
1664853300000|2022-10-04 03:15:00|3494.4|3482.4|3488.1|3476.1|3494.4|3482.4|3488.1|3476.1|23
1664853600000|2022-10-04 03:20:00|3488.4|3476.4|3488.8|3476.8|3492.4|3480.4|3488.4|3476.4|6
1664853900000|2022-10-04 03:25:00|3489|3477|3493.5|3481.5|3498|3486|3488.3|3476.3|21
1664854200000|2022-10-04 03:30:00|3493.3|3481.3|3497.8|3485.8|3497.8|3485.8|3493.1|3481.1|0
1664854500000|2022-10-04 03:35:00|3498.5|3486.5|3505.5|3493.5|3510.1|3498.1|3498.3|3486.3|10
1664854800000|2022-10-04 03:40:00|3505.8|3493.8|3507.6|3495.6|3510.1|3498.1|3501.6|3489.6|1
1664855100000|2022-10-04 03:45:00|3509.1|3497.1|3510.1|3498.1|3512.8|3500.8|3506.6|3494.6|3
1664855400000|2022-10-04 03:50:00|3510.5|3498.5|3504.3|3492.3|3510.5|3498.5|3503.1|3491.1|30
1664855700000|2022-10-04 03:55:00|3503.1|3491.1|3504|3492|3505.6|3493.6|3501.4|3489.4|87
1664856000000|2022-10-04 04:00:00|3504.1|3492.1|3499.8|3487.8|3507.3|3495.3|3496.8|3484.8|9
1664856300000|2022-10-04 04:05:00|3499.5|3487.5|3509.8|3497.8|3512.8|3500.8|3499.5|3487.5|52
1664856600000|2022-10-04 04:10:00|3511.3|3499.3|3503.1|3491.1|3511.6|3499.6|3499.1|3487.1|87
1664856900000|2022-10-04 04:15:00|3502.6|3490.6|3495.2|3483.2|3503.5|3491.5|3494.8|3482.8|60
1664857200000|2022-10-04 04:20:00|3495.3|3483.3|3497.7|3485.7|3501|3489|3493.2|3481.2|82
1664857500000|2022-10-04 04:25:00|3498.2|3486.2|3498.8|3486.8|3499.2|3487.2|3494.7|3482.7|3
1664865000000|2022-10-04 06:30:00|3487.1|3475.1|3511.7|3499.7|3514|3502|3484.3|3472.3|217
1664865300000|2022-10-04 06:35:00|3512.5|3500.5|3516.7|3504.7|3520|3508|3511.8|3499.8|40
1664865600000|2022-10-04 06:40:00|3519.7|3507.7|3529.2|3517.2|3529.5|3517.5|3519.7|3507.7|94
1664865900000|2022-10-04 06:45:00|3529.5|3517.5|3541.5|3529.5|3545.5|3533.5|3528.7|3516.7|96
1664866200000|2022-10-04 06:50:00|3542|3530|3562.3|3550.3|3563.3|3551.3|3541.5|3529.5|422
1664866500000|2022-10-04 06:55:00|3562|3550|3554.7|3542.7|3563.3|3551.3|3552.3|3540.3|43
1664866800000|2022-10-04 07:00:00|3553.8|3541.8|3559.5|3547.5|3561.7|3549.7|3552.5|3540.5|42
1664867100000|2022-10-04 07:05:00|3559.7|3547.7|3584.3|3572.3|3591|3579|3559.7|3547.7|81
1664867400000|2022-10-04 07:10:00|3584.7|3572.7|3579.4|3567.4|3594.3|3582.3|3572.7|3560.7|70
1664867700000|2022-10-04 07:15:00|3580.1|3568.1|3575.4|3563.4|3582.4|3570.4|3568.7|3556.7|14
1664868000000|2022-10-04 07:20:00|3575.9|3563.9|3576.2|3564.2|3582.2|3570.2|3571.9|3559.9|28
1664868300000|2022-10-04 07:25:00|3576.4|3564.4|3568.6|3556.6|3577.2|3565.2|3562.6|3550.6|44
1664868600000|2022-10-04 07:30:00|3568.9|3556.9|3576.6|3564.6|3580.1|3568.1|3564.4|3552.4|29
1664868900000|2022-10-04 07:35:00|3576.8|3564.8|3575.1|3563.1|3578.1|3566.1|3571.1|3559.1|1
1664869200000|2022-10-04 07:40:00|3574.6|3562.6|3585.3|3573.3|3587|3575|3574.6|3562.6|7
1664869500000|2022-10-04 07:45:00|3585.6|3573.6|3585.9|3573.9|3589.1|3577.1|3578.3|3566.3|5
1664869800000|2022-10-04 07:50:00|3584.6|3572.6|3574.9|3562.9|3587.6|3575.6|3572.9|3560.9|13
1664870100000|2022-10-04 07:55:00|3575.4|3563.4|3577.1|3565.1|3580.9|3568.9|3574.1|3562.1|10
1664870400000|2022-10-04 08:00:00|3577.6|3565.6|3559.3|3547.3|3579.8|3567.8|3556.5|3544.5|37
1664870700000|2022-10-04 08:05:00|3560|3548|3564.6|3552.6|3567|3555|3553.7|3541.7|19
1664871000000|2022-10-04 08:10:00|3564.8|3552.8|3574.6|3562.6|3575.8|3563.8|3562.3|3550.3|4
1664871300000|2022-10-04 08:15:00|3574.8|3562.8|3580.1|3568.1|3584.1|3571.1|3574.8|3562.8|0
1664871600000|2022-10-04 08:20:00|3580.6|3568.6|3580.3|3568.3|3582.1|3570.1|3572.9|3552.9|11
1664871900000|2022-10-04 08:25:00|3579.8|3567.8|3577.5|3565.5|3579.8|3567.8|3570.2|3558.2|26
1664872200000|2022-10-04 08:30:00|3578.5|3566.5|3574.7|3562.7|3581.2|3569.2|3574.7|3562.7|5
1664872500000|2022-10-04 08:35:00|3575|3563|3573.5|3561.5|3577.3|3565.3|3571.2|3559.2|32
1664872800000|2022-10-04 08:40:00|3573|3561|3588|3576|3588|3576|3566.8|3554.8|30
1664873100000|2022-10-04 08:45:00|3587.5|3575.5|3604.9|3592.9|3605.9|3593.9|3587.5|3575.5|35
1664873400000|2022-10-04 08:50:00|3605.5|3593.5|3600|3588|3614.4|3602.4|3592.5|3580.5|28
1664873700000|2022-10-04 08:55:00|3599.9|3587.9|3582.5|3570.5|3600.5|3588.5|3573.9|3561.9|30
1664874000000|2022-10-04 09:00:00|3582.4|3570.4|3567.9|3555.9|3582.4|3570.4|3566.5|3554.5|3
1664874300000|2022-10-04 09:05:00|3568.2|3556.2|3559.5|3547.5|3568.9|3556.9|3551.7|3539.7|63
1664874600000|2022-10-04 09:10:00|3560.5|3548.5|3589.9|3577.9|3593.7|3581.7|3559.5|3547.5|52
1664874900000|2022-10-04 09:15:00|3593.4|3581.4|3597.7|3585.7|3600.4|3588.4|3587.2|3575.2|23
1664875200000|2022-10-04 09:20:00|3597.6|3585.6|3594.2|3582.2|3604.6|3592.6|3593.9|3581.9|140
1664875500000|2022-10-04 09:25:00|3593.7|3581.7|3603.2|3591.2|3603.2|3591.2|3593.2|3581.2|2
1664875800000|2022-10-04 09:30:00|3602.2|3590.2|3600.2|3588.2|3603.6|3591.6|3598.1|3586.1|27
1664876100000|2022-10-04 09:35:00|3599.2|3587.2|3596.9|3584.9|3599.2|3587.2|3590.5|3578.5|103
1664876400000|2022-10-04 09:40:00|3597|3585|3599.5|3587.5|3602|3590|3593.4|3581.4|1
1664876700000|2022-10-04 09:45:00|3599|3587|3606.1|3594.1|3606.6|3594.6|3596.5|3584.5|19
1664877000000|2022-10-04 09:50:00|3605.9|3593.9|3600.4|3588.4|3607.2|3595.2|3599.6|3587.6|19
1664877300000|2022-10-04 09:55:00|3599.9|3587.9|3591.1|3579.1|3605.7|3593.7|3584.7|3572.7|137
1664937000000|2022-10-05 02:30:00|3741.7|3729.7|3747.8|3735.8|3785.6|3769.6|3721.7|3709.7|142
1664937300000|2022-10-05 02:35:00|3744.3|3732.3|3729|3717|3759.6|3747.6|3721.2|3701.2|82
1664937600000|2022-10-05 02:40:00|3729.3|3717.3|3734.1|3722.1|3750.5|3734|3714.5|3702.5|53
1664937900000|2022-10-05 02:45:00|3733.6|3721.6|3727.1|3715.1|3734.6|3722.6|3726.3|3714.3|5
1664938200000|2022-10-05 02:50:00|3727.6|3715.6|3727.6|3715.6|3730.4|3718.4|3724.7|3712.7|32
1664938500000|2022-10-05 02:55:00|3726.6|3714.6|3694.6|3682.6|3726.6|3714.6|3692.6|3680.6|27
1664938800000|2022-10-05 03:00:00|3694.3|3682.3|3710.9|3698.9|3710.9|3698.9|3680.4|3668.4|50
1664939100000|2022-10-05 03:05:00|3711|3699|3702.6|3690.6|3715.5|3703.5|3698.7|3686.2|123
1664939400000|2022-10-05 03:10:00|3702.2|3690.2|3686.6|3674.6|3702.2|3690.2|3684.9|3672.9|7
1664939700000|2022-10-05 03:15:00|3686.9|3674.9|3696.9|3684.9|3700.4|3688.4|3672.4|3660.4|63
1664940000000|2022-10-05 03:20:00|3696.6|3684.6|3693.6|3681.6|3705.9|3693.4|3689.9|3672|2
1664940300000|2022-10-05 03:25:00|3692.6|3680.6|3674.6|3662.6|3699.4|3687.4|3674.6|3662.6|4
1664940600000|2022-10-05 03:30:00|3675.7|3663.7|3682.6|3670.6|3683.1|3671.1|3671.8|3659.8|2
1664940900000|2022-10-05 03:35:00|3683|3671|3684.6|3672.6|3690.3|3678.3|3682.6|3670.6|19
1664941200000|2022-10-05 03:40:00|3685.3|3673.3|3685.8|3673.8|3688.1|3676.1|3684.7|3672.7|22
1664941500000|2022-10-05 03:45:00|3686|3674|3694.3|3682.3|3698.3|3686.3|3685.5|3673.5|3
1664941800000|2022-10-05 03:50:00|3694.8|3682.8|3685.5|3673.5|3696.3|3684.3|3681|3669|20
1664942100000|2022-10-05 03:55:00|3683.7|3671.7|3687.6|3675.6|3687.8|3675.8|3680.9|3668.9|15
1664942400000|2022-10-05 04:00:00|3687.9|3675.9|3691.6|3679.6|3691.6|3679.6|3685.8|3673.8|4
1664942700000|2022-10-05 04:05:00|3691.1|3679.1|3691.4|3679.4|3699.7|3687.7|3688.6|3676.6|6
1664943000000|2022-10-05 04:10:00|3690.8|3678.8|3689.9|3677.9|3690.8|3678.8|3686.6|3674.6|0
1664943300000|2022-10-05 04:15:00|3689.6|3677.6|3702.6|3690.6|3702.6|3690.6|3689.4|3677.4|17
1664943600000|2022-10-05 04:20:00|3702.4|3690.4|3699.4|3687.4|3709.3|3697.3|3698.6|3686.6|1
1664943900000|2022-10-05 04:25:00|3698.2|3686.2|3703|3691|3708.6|3696.6|3698.1|3686.1|11
1664951400000|2022-10-05 06:30:00|3723.1|3711.1|3754.3|3742.3|3754.8|3742.8|3698.1|3681.3|148
1664951700000|2022-10-05 06:35:00|3755.3|3743.3|3750|3738|3771.9|3758|3745.5|3733.5|24
1664952000000|2022-10-05 06:40:00|3750.3|3738.3|3752.2|3740.2|3761.1|3749.1|3728.8|3716.8|214
1664952300000|2022-10-05 06:45:00|3752.4|3740.4|3755.4|3743.4|3761.9|3749.9|3749.6|3737.6|14
1664952600000|2022-10-05 06:50:00|3754.9|3742.9|3755.8|3743.8|3758.4|3746.4|3752.3|3740.3|27
1664952900000|2022-10-05 06:55:00|3756.3|3744.3|3762.2|3750.2|3764.4|3752.4|3754|3742|27
1664953200000|2022-10-05 07:00:00|3762.7|3750.7|3755.4|3743.4|3766|3754|3735.3|3723.3|117
1664953500000|2022-10-05 07:05:00|3755.6|3743.6|3755.1|3743.1|3759.4|3747.4|3751.3|3739.1|11
1664953800000|2022-10-05 07:10:00|3755.3|3743.3|3729.2|3717.2|3755.3|3743.3|3722.8|3710.8|107
1664954100000|2022-10-05 07:15:00|3729.4|3717.4|3743.7|3731.7|3744.9|3732.9|3729.4|3717.4|17
1664954400000|2022-10-05 07:20:00|3743.5|3731.5|3734.3|3722.3|3744.2|3732.2|3734|3722|0
1664954700000|2022-10-05 07:25:00|3734.5|3722.5|3738|3726|3741|3729|3734|3722|0
1664955000000|2022-10-05 07:30:00|3737.5|3725.5|3731.4|3719.4|3744.8|3732.8|3727.7|3715.7|7
1664955300000|2022-10-05 07:35:00|3731.2|3719.2|3738.7|3726.7|3738.9|3726.9|3731.2|3719.2|2
1664955600000|2022-10-05 07:40:00|3739|3727|3738.9|3726.9|3740.2|3728.2|3735.7|3723.7|3
1664955900000|2022-10-05 07:45:00|3737.9|3725.9|3743.2|3731.2|3745.7|3733.7|3737.7|3725.7|11
1664956200000|2022-10-05 07:50:00|3744.1|3732.1|3741.3|3729.3|3745.5|3733.5|3737.3|3725.3|11
1664956500000|2022-10-05 07:55:00|3741.8|3729.8|3753.2|3741.2|3756.3|3744.3|3741.8|3729.8|1
1664956800000|2022-10-05 08:00:00|3753.7|3741.7|3754.2|3742.2|3756.4|3744.4|3747.9|3735.9|266
1664957100000|2022-10-05 08:05:00|3754|3742|3737.9|3725.9|3755.2|3743.2|3737.9|3725.9|15
1664957400000|2022-10-05 08:10:00|3737.4|3725.4|3725.4|3713.4|3738.2|3726.2|3725.4|3713.4|163
1664957700000|2022-10-05 08:15:00|3724.8|3712.8|3698|3686|3724.8|3712.8|3683.6|3671.6|31
1664958000000|2022-10-05 08:20:00|3697.5|3685.5|3703.7|3691.7|3703.7|3691.7|3682.9|3670.9|67
1664958300000|2022-10-05 08:25:00|3703.5|3691.5|3689.4|3677.4|3706.5|3694.5|3687.9|3675.9|13
1664958600000|2022-10-05 08:30:00|3688.9|3676.9|3689.2|3677.2|3690.5|3678.5|3687.4|3675.4|19
1664958900000|2022-10-05 08:35:00|3687.7|3675.7|3694|3682|3697|3685|3679.4|3667.4|61
1664959200000|2022-10-05 08:40:00|3694.7|3682.7|3688.2|3676.2|3696.7|3684.7|3683.4|3671.4|2
1664959500000|2022-10-05 08:45:00|3688.5|3676.5|3668|3656|3688.7|3676.7|3667.7|3655.7|44
1664959800000|2022-10-05 08:50:00|3667|3655|3677.4|3665.4|3681.1|3669.1|3667|3655|24
1664960100000|2022-10-05 08:55:00|3677.2|3665.2|3667.4|3655.4|3682.8|3670.8|3666.4|3654.4|63
1664960400000|2022-10-05 09:00:00|3666|3654|3668.5|3656.5|3680|3668|3665.9|3653.9|167
1664960700000|2022-10-05 09:05:00|3669|3657|3671.2|3659.2|3676.2|3664.2|3669|3657|3
1664961000000|2022-10-05 09:10:00|3671.5|3659.5|3672.7|3660.7|3675.7|3663.7|3664|3652|2
1664961300000|2022-10-05 09:15:00|3672.5|3660.5|3675.2|3663.2|3675.7|3663.7|3672.2|3660.2|6
1664961600000|2022-10-05 09:20:00|3675.5|3663.5|3680|3668|3688.7|3676.7|3668.7|3648.7|57
1664961900000|2022-10-05 09:25:00|3679|3667|3674.6|3662.6|3683.6|3671.6|3673.1|3661.1|8
1664962200000|2022-10-05 09:30:00|3675.9|3663.9|3669.7|3657.7|3676.4|3664.4|3667.5|3655.5|20
1664962500000|2022-10-05 09:35:00|3668.6|3652.6|3662.7|3650.7|3671.2|3659.2|3662.4|3650.4|14
1664962800000|2022-10-05 09:40:00|3662.9|3650.9|3660.4|3648.4|3663.7|3651.7|3656.7|3644.7|109
1664963100000|2022-10-05 09:45:00|3660.1|3648.1|3651.4|3639.4|3661|3649|3650.4|3638.4|123
1664963400000|2022-10-05 09:50:00|3650.5|3638.5|3640.9|3628.9|3651.4|3639.4|3640.7|3628.7|38
1664963700000|2022-10-05 09:55:00|3641.2|3629.2|3623.4|3611.4|3648.3|3636.3|3598.6|3586.6|63
1665023400000|2022-10-06 02:30:00|3770|3758|3730.8|3718.8|3772.7|3760.7|3730.3|3718.3|30
1665023700000|2022-10-06 02:35:00|3731|3719|3737.7|3725.7|3746|3734|3718.9|3706.9|77
1665024000000|2022-10-06 02:40:00|3738|3726|3768.3|3756.3|3774.2|3762|3738|3726|94
1665024300000|2022-10-06 02:45:00|3768.5|3756.5|3768.7|3756.7|3783.6|3771.6|3768.5|3756.5|55
1665024600000|2022-10-06 02:50:00|3767.5|3755.5|3766.1|3754.1|3773.8|3761.8|3763.6|3751.6|14
1665024900000|2022-10-06 02:55:00|3767.1|3755.1|3779.3|3767.3|3779.3|3767.3|3761.7|3749.7|41
1665025200000|2022-10-06 03:00:00|3779.6|3767.6|3786.5|3774.5|3786.5|3774.5|3776.7|3764.7|47
1665025500000|2022-10-06 03:05:00|3786.4|3774.4|3776.3|3764.3|3788.7|3776.7|3775.8|3763.8|152
1665025800000|2022-10-06 03:10:00|3776.8|3764.8|3766.2|3754.2|3777.8|3765.8|3762|3750|24
1665026100000|2022-10-06 03:15:00|3766.7|3754.7|3745.8|3733.8|3767|3755|3743.5|3731.5|17
1665026400000|2022-10-06 03:20:00|3746.3|3734.3|3745.3|3733.3|3751.2|3739.2|3736.2|3724.2|33
1665026700000|2022-10-06 03:25:00|3745.5|3733.5|3752.8|3740.8|3754.5|3742.5|3743.7|3731.7|46
1665027000000|2022-10-06 03:30:00|3753.3|3741.3|3745.3|3733.3|3754.3|3742.3|3745.3|3733.3|30
1665027300000|2022-10-06 03:35:00|3743.3|3731.3|3717.2|3705.2|3744.8|3732.8|3711.8|3699.8|38
1665027600000|2022-10-06 03:40:00|3716.9|3704.9|3716.4|3704.4|3720.2|3708.2|3708.4|3696.4|0
1665027900000|2022-10-06 03:45:00|3716.7|3704.7|3704.7|3692.7|3727.9|3715.9|3700.2|3688.2|53
1665028200000|2022-10-06 03:50:00|3705|3693|3728|3716|3728.8|3716.8|3699|3687|61
1665028500000|2022-10-06 03:55:00|3728.6|3716.6|3721.6|3709.6|3730.2|3718.2|3716.1|3704.1|0
1665028800000|2022-10-06 04:00:00|3721.1|3709.1|3721.6|3709.6|3725.1|3713.1|3718.6|3706.6|0
1665029100000|2022-10-06 04:05:00|3720.3|3708.3|3729.1|3717.1|3729.1|3717.1|3718.6|3706.6|1
1665029400000|2022-10-06 04:10:00|3729.3|3717.3|3722.2|3710.2|3729.3|3717.3|3720.9|3708.9|58
1665029700000|2022-10-06 04:15:00|3721.9|3709.9|3724.9|3712.9|3729.1|3717.1|3714.1|3702.1|37
1665030000000|2022-10-06 04:20:00|3725.4|3713.4|3722.9|3710.9|3728.2|3716.2|3720.1|3708.1|7
1665030300000|2022-10-06 04:25:00|3723.2|3711.2|3720.2|3708.2|3723.2|3711.2|3715|3703|60
1665037800000|2022-10-06 06:30:00|3718.8|3706.8|3731.3|3719.3|3736.3|3724.3|3718.8|3705.8|124
1665038100000|2022-10-06 06:35:00|3731.8|3719.8|3757.6|3745.6|3768.1|3755.1|3731.3|3719.3|20
1665038400000|2022-10-06 06:40:00|3757.8|3745.8|3754|3742|3762.1|3750.1|3749.1|3737.1|9
1665038700000|2022-10-06 06:45:00|3754.4|3742.4|3753.5|3741.5|3757|3745|3753|3741|13
1665039000000|2022-10-06 06:50:00|3753.2|3741.2|3763.5|3751.5|3765.7|3753.7|3753|3741|0
1665039300000|2022-10-06 06:55:00|3762.7|3750.7|3763.8|3751.8|3764.9|3752.9|3756|3744|39
1665039600000|2022-10-06 07:00:00|3763.5|3751.5|3760.5|3748.5|3778.3|3766.3|3759.8|3747.8|60
1665039900000|2022-10-06 07:05:00|3760.3|3748.3|3741.8|3729.8|3760.3|3748.3|3739.4|3727.4|20
1665040200000|2022-10-06 07:10:00|3742.1|3730.1|3744.8|3732.8|3746.1|3734.1|3736.1|3724.1|13
1665040500000|2022-10-06 07:15:00|3745.6|3733.6|3748.3|3736.3|3749.2|3737.2|3740.3|3728.3|4
1665040800000|2022-10-06 07:20:00|3748.7|3736.7|3758.2|3746.2|3758.5|3746.5|3743.5|3731.5|4
1665041100000|2022-10-06 07:25:00|3759|3747|3760.2|3748.2|3764.2|3752.2|3758.5|3746.5|2
1665041400000|2022-10-06 07:30:00|3760.5|3748.5|3758.5|3746.5|3764.2|3752.2|3756.1|3744.1|1
1665041700000|2022-10-06 07:35:00|3756.8|3744.8|3757|3745|3763.3|3751.3|3753|3741|1
1665042000000|2022-10-06 07:40:00|3757.3|3745.3|3755.6|3743.6|3762.5|3750.5|3755|3743|0
1665042300000|2022-10-06 07:45:00|3756|3744|3750|3738|3756|3744|3748.5|3736.5|5
1665042600000|2022-10-06 07:50:00|3749.8|3737.8|3759|3747|3759|3747|3749.5|3737.5|1
1665042900000|2022-10-06 07:55:00|3759.3|3747.3|3750.2|3738.2|3761.2|3749.2|3750.2|3738.2|6
1665043200000|2022-10-06 08:00:00|3751.7|3739.7|3759.2|3747.2|3759.8|3747.8|3750.5|3738.5|5
1665043500000|2022-10-06 08:05:00|3759.5|3747.5|3759|3747|3764.8|3752.8|3757.5|3745.5|4
1665043800000|2022-10-06 08:10:00|3759.3|3747.3|3756.5|3744.5|3764|3752|3753.5|3741.5|2
1665044100000|2022-10-06 08:15:00|3756|3744|3768.3|3756.3|3777.3|3765.3|3755.8|3743.8|14
1665044400000|2022-10-06 08:20:00|3767.8|3755.8|3760.8|3748.8|3768.8|3756.8|3756.3|3744.3|5
1665044700000|2022-10-06 08:25:00|3761.1|3749.1|3731.3|3719.3|3761.1|3749.1|3728.6|3716.6|44
1665045000000|2022-10-06 08:30:00|3731.6|3719.6|3729.4|3717.4|3733.6|3721.6|3715.6|3703.6|25
1665045300000|2022-10-06 08:35:00|3729.1|3717.1|3722.1|3710.1|3729.1|3717.1|3715.1|3703.1|56
1665045600000|2022-10-06 08:40:00|3722.4|3710.4|3718.7|3706.7|3723.9|3711.9|3717.4|3705.4|0
1665045900000|2022-10-06 08:45:00|3719.9|3707.9|3711.9|3699.9|3722.4|3710.4|3709.2|3697.2|5
1665046200000|2022-10-06 08:50:00|3711.6|3699.6|3713.9|3701.9|3715.9|3703.9|3709.6|3697.6|0
1665046500000|2022-10-06 08:55:00|3714.4|3702.4|3720.9|3708.9|3727.2|3715.2|3713.9|3701.9|3
1665046800000|2022-10-06 09:00:00|3723.4|3711.4|3719.8|3707.8|3723.9|3711.9|3718.1|3706.1|9
1665047100000|2022-10-06 09:05:00|3720.1|3708.1|3733.1|3721.1|3741.3|3729.3|3720.1|3708.1|6
1665047400000|2022-10-06 09:10:00|3732.8|3720.8|3735.8|3723.8|3740.1|3728.1|3732.3|3720.3|1
1665047700000|2022-10-06 09:15:00|3737.1|3725.1|3758.4|3746.4|3759.1|3747.1|3736.8|3724.8|42
1665048000000|2022-10-06 09:20:00|3757.3|3745.3|3742.1|3730.1|3760.3|3748.3|3741.3|3729.3|22
1665048300000|2022-10-06 09:25:00|3741.8|3729.8|3743.3|3731.3|3744.3|3732.3|3732.8|3720.8|9
1665048600000|2022-10-06 09:30:00|3743.8|3731.8|3738.2|3726.2|3743.8|3731.8|3732|3720|18
1665048900000|2022-10-06 09:35:00|3737.7|3725.7|3723.7|3711.7|3737.7|3725.7|3718.5|3706.5|10
1665049200000|2022-10-06 09:40:00|3723.4|3711.4|3715|3703|3723.9|3711.9|3703.1|3683.1|75
1665049500000|2022-10-06 09:45:00|3714.7|3702.7|3705.3|3693.3|3719.3|3707.3|3705.3|3693.3|97
1665049800000|2022-10-06 09:50:00|3704.6|3692.6|3687.9|3675.9|3704.6|3692.6|3687.9|3675.9|39
1665050100000|2022-10-06 09:55:00|3687.6|3675.6|3683.3|3671.3|3693.3|3681.3|3675.9|3663.9|83
1665109800000|2022-10-07 02:30:00|3758.4|3746.4|3761.9|3749.9|3764.4|3752.4|3735.7|3723.7|0
1665110100000|2022-10-07 02:35:00|3761.4|3749.4|3772|3760|3778.1|3766.1|3754.9|3742.9|47
1665110400000|2022-10-07 02:40:00|3771.4|3759.4|3768.2|3756.2|3775.7|3763.7|3765.4|3753.4|22
1665110700000|2022-10-07 02:45:00|3766.4|3754.4|3770.2|3758.2|3773.2|3761.2|3766.4|3753.6|1
1665111000000|2022-10-07 02:50:00|3770.4|3758.4|3769.7|3757.7|3772|3760|3769.4|3757.4|4
1665111300000|2022-10-07 02:55:00|3770|3758|3770.5|3758.5|3771|3759|3769.7|3757.7|3
1665111600000|2022-10-07 03:00:00|3771|3759|3755.7|3743.7|3772|3760|3749|3737|7
1665111900000|2022-10-07 03:05:00|3756.2|3744.2|3744.5|3732.5|3757.2|3745.2|3743.7|3731.7|14
1665112200000|2022-10-07 03:10:00|3746.7|3734.7|3733.2|3721.2|3750.5|3738.5|3725.8|3713.8|0
1665112500000|2022-10-07 03:15:00|3733.5|3721.5|3739.5|3727.5|3747.3|3735.3|3729.7|3717.7|4
1665112800000|2022-10-07 03:20:00|3740.5|3728.5|3732|3720|3743.8|3731.8|3725.7|3713.7|3
1665113100000|2022-10-07 03:25:00|3731.4|3719.4|3730.7|3718.7|3738.5|3726.5|3728.7|3716.7|1
1665113400000|2022-10-07 03:30:00|3730.9|3718.9|3727.7|3715.7|3734.7|3722.7|3726.2|3714.2|2
1665113700000|2022-10-07 03:35:00|3727.2|3715.2|3738.5|3726.5|3745.1|3732.5|3727.2|3715.2|1
1665114000000|2022-10-07 03:40:00|3739.1|3727.1|3742|3730|3746|3734|3739.1|3727.1|5
1665114300000|2022-10-07 03:45:00|3742.3|3730.3|3736.5|3724.5|3745|3733|3735|3723|1
1665114600000|2022-10-07 03:50:00|3736|3724|3741|3729|3741|3729|3728|3716|0
1665114900000|2022-10-07 03:55:00|3740|3728|3738.5|3726.5|3741|3729|3736.7|3724.7|1
1665115200000|2022-10-07 04:00:00|3738.8|3726.8|3752.2|3740.2|3755.7|3743.7|3734|3722|12
1665115500000|2022-10-07 04:05:00|3751|3739|3746|3734|3757.2|3745.2|3745.4|3733.4|1
1665115800000|2022-10-07 04:10:00|3745.7|3733.7|3740.7|3728.7|3747.2|3735.2|3737.7|3725.7|16
1665116100000|2022-10-07 04:15:00|3740.2|3728.2|3748.2|3736.2|3752.2|3740.2|3738.9|3726.9|12
1665116400000|2022-10-07 04:20:00|3748.5|3736.5|3745.9|3733.9|3751.2|3739.2|3744.7|3732.7|22
1665116700000|2022-10-07 04:25:00|3748.2|3736.2|3745.4|3733.4|3749.7|3737.7|3745.4|3733.4|25
1665124200000|2022-10-07 06:30:00|3743.8|3731.8|3736.3|3724.3|3744.8|3732.8|3731.8|3719.8|14
1665124500000|2022-10-07 06:35:00|3736.6|3724.6|3735.1|3723.1|3742.3|3730.3|3730.1|3718.1|7
1665124800000|2022-10-07 06:40:00|3734.6|3722.6|3727.1|3715.1|3739.1|3727.1|3725.1|3713.1|2
1665125100000|2022-10-07 06:45:00|3726.8|3714.8|3732.1|3720.1|3733.6|3721.6|3723.8|3711.8|10
1665125400000|2022-10-07 06:50:00|3732.6|3720.6|3737.1|3725.1|3740.3|3728.3|3732.6|3720.6|3
1665125700000|2022-10-07 06:55:00|3737.4|3725.4|3730.3|3718.3|3738.1|3726.1|3724.5|3712.5|15
1665126000000|2022-10-07 07:00:00|3730.6|3718.6|3750.6|3738.6|3750.6|3738.6|3726.5|3714.5|73
1665126300000|2022-10-07 07:05:00|3750.9|3738.9|3758.8|3746.8|3763.5|3751.5|3748.8|3736.8|9
1665126600000|2022-10-07 07:10:00|3759.3|3747.3|3753.3|3741.3|3762.8|3750.8|3747.8|3735.8|1
1665126900000|2022-10-07 07:15:00|3753.8|3741.8|3752.1|3740.1|3759.5|3747.5|3750.5|3738.5|8
1665127200000|2022-10-07 07:20:00|3751.8|3739.8|3758.6|3746.6|3760.3|3748.3|3749.1|3737.1|4
1665127500000|2022-10-07 07:25:00|3758.9|3746.9|3760.8|3748.8|3760.8|3748.8|3753.1|3741.1|27
1665127800000|2022-10-07 07:30:00|3761.1|3749.1|3775.8|3763.8|3776.1|3764.1|3761.1|3749.1|44
1665128100000|2022-10-07 07:35:00|3776.1|3764.1|3773.6|3761.6|3776.3|3764.3|3769.8|3757.8|56
1665128400000|2022-10-07 07:40:00|3773.3|3761.3|3764.4|3752.4|3778.1|3766.1|3760.4|3748.4|78
1665128700000|2022-10-07 07:45:00|3764.2|3752.2|3768.6|3756.6|3770.4|3758.4|3762.9|3750.9|23
1665129000000|2022-10-07 07:50:00|3769.1|3757.1|3769.9|3757.9|3774.4|3762.4|3767.9|3755.9|58
1665129300000|2022-10-07 07:55:00|3770.1|3758.1|3769.9|3757.9|3771.9|3759.9|3767.9|3755.9|30
1665129600000|2022-10-07 08:00:00|3768.9|3756.9|3770.4|3758.4|3770.9|3758.9|3767.9|3755.9|32
1665129900000|2022-10-07 08:05:00|3770.6|3758.6|3770.8|3758.8|3771.6|3759.6|3767.9|3755.9|33
1665130200000|2022-10-07 08:10:00|3771.3|3759.3|3771.8|3759.8|3772.6|3760.6|3769.6|3757.6|39
1665130500000|2022-10-07 08:15:00|3771.3|3759.3|3771.8|3759.8|3773.1|3761.1|3769.3|3757.3|36
1665130800000|2022-10-07 08:20:00|3772.3|3760.3|3774.8|3762.8|3774.8|3762.8|3770.6|3758.6|42
1665131100000|2022-10-07 08:25:00|3773.8|3761.8|3769.8|3757.8|3776.3|3764.3|3769.8|3757.8|38
1665131400000|2022-10-07 08:30:00|3769.3|3757.3|3772.1|3760.1|3773.6|3761.6|3766.6|3754.6|54
1665131700000|2022-10-07 08:35:00|3772.6|3760.6|3775.3|3763.3|3776.1|3764.1|3771.3|3759.3|35
1665132000000|2022-10-07 08:40:00|3778.8|3766.8|3806.1|3794.1|3807.1|3795.1|3778.8|3766.8|64
1665132300000|2022-10-07 08:45:00|3806.3|3794.3|3796.3|3784.3|3810.8|3798.8|3796.3|3784.3|78
1665132600000|2022-10-07 08:50:00|3797.8|3785.8|3802.5|3790.5|3804.3|3792.3|3787.8|3775.8|37
1665132900000|2022-10-07 08:55:00|3802|3790|3809.8|3797.8|3810.3|3798.3|3800.5|3788.5|53
1665133200000|2022-10-07 09:00:00|3807.8|3795.8|3821.8|3809.8|3822.6|3810.6|3807.1|3795.1|65
1665133500000|2022-10-07 09:05:00|3821.6|3809.6|3818.3|3806.3|3823.1|3811.1|3813.1|3801.1|76
1665133800000|2022-10-07 09:10:00|3818.6|3806.6|3817.9|3805.9|3820.1|3808.1|3808.2|3796.2|116
1665134100000|2022-10-07 09:15:00|3817.2|3805.2|3818.8|3806.8|3819.8|3807.8|3815.1|3803.1|43
1665134400000|2022-10-07 09:20:00|3819.1|3807.1|3821.1|3809.1|3821.1|3809.1|3812.3|3800.3|39
1665134700000|2022-10-07 09:25:00|3821.3|3809.3|3808.3|3796.3|3822.3|3810.3|3808.3|3796.3|60
1665135000000|2022-10-07 09:30:00|3808.1|3796.1|3806.8|3794.8|3816.6|3804.6|3802.1|3790.1|86
1665135300000|2022-10-07 09:35:00|3806.5|3794.5|3804.3|3792.3|3806.5|3794.5|3803.9|3791.9|30
1665135600000|2022-10-07 09:40:00|3803.8|3791.8|3805.8|3793.8|3809.6|3797.6|3803.6|3791.6|42
1665135900000|2022-10-07 09:45:00|3806.8|3794.8|3809.1|3793.1|3812.7|3798.6|3802.2|3790.2|130
1665136200000|2022-10-07 09:50:00|3809.4|3793.4|3804.8|3792.8|3810.4|3798.4|3801.1|3789.1|65
1665136500000|2022-10-07 09:55:00|3805.3|3793.3|3820.9|3804.9|3824.2|3812.2|3804.3|3792.3|353
1665455400000|2022-10-11 02:30:00|3768.3|3756.3|3770.6|3758.6|3783.2|3771.2|3756.8|3744.8|89
1665455700000|2022-10-11 02:35:00|3770.1|3758.1|3765.7|3753.7|3774.5|3761.8|3762.8|3750.8|76
1665456000000|2022-10-11 02:40:00|3765.5|3753.5|3735|3723|3767.8|3755.8|3733.9|3721.9|48
1665456300000|2022-10-11 02:45:00|3735.2|3723.2|3744.9|3732.9|3746.3|3734.3|3734.3|3722.3|69
1665456600000|2022-10-11 02:50:00|3745.1|3733.1|3752.1|3740.1|3754.9|3742.9|3745.1|3733.1|96
1665456900000|2022-10-11 02:55:00|3752.5|3740.5|3760.5|3748.5|3763.5|3751.5|3748.8|3736.8|59
1665457200000|2022-10-11 03:00:00|3760.7|3748.7|3749.6|3737.6|3762.2|3750.2|3748.5|3736.5|13
1665457500000|2022-10-11 03:05:00|3749.3|3737.3|3753.1|3741.1|3757.1|3745.1|3748.2|3736.2|3
1665457800000|2022-10-11 03:10:00|3753.6|3741.6|3755.6|3743.6|3758.6|3746.6|3752.8|3740.8|1
1665458100000|2022-10-11 03:15:00|3755.3|3743.3|3759.1|3747.1|3764.1|3752.1|3753.1|3741.1|4
1665458400000|2022-10-11 03:20:00|3759.8|3747.8|3763.6|3751.6|3763.6|3751.6|3758.6|3746.6|1
1665458700000|2022-10-11 03:25:00|3761.8|3749.8|3764.1|3752.1|3767.4|3755.4|3758.6|3746.6|4
1665459000000|2022-10-11 03:30:00|3764.6|3752.6|3760.2|3748.2|3764.6|3752.6|3759.2|3747.2|9
1665459300000|2022-10-11 03:35:00|3760.4|3748.4|3756.8|3744.8|3760.6|3748.6|3753.3|3741.3|35
1665459600000|2022-10-11 03:40:00|3757.3|3745.3|3760.7|3748.7|3761.2|3749.2|3754.8|3742.8|4
1665459900000|2022-10-11 03:45:00|3761.2|3749.2|3777.1|3765.1|3777.9|3765.9|3761.2|3749.2|15
1665460200000|2022-10-11 03:50:00|3776.6|3764.6|3770.6|3758.6|3777.4|3765.4|3769.6|3757.6|28
1665460500000|2022-10-11 03:55:00|3770.1|3758.1|3776|3764|3776.3|3764.3|3770.1|3758.1|10
1665460800000|2022-10-11 04:00:00|3776.3|3764.3|3773.6|3761.6|3778.1|3766.1|3772.4|3760.4|31
1665461100000|2022-10-11 04:05:00|3773.8|3761.8|3774.3|3762.3|3777.6|3765.6|3771.1|3759.1|3
1665461400000|2022-10-11 04:10:00|3774.8|3762.8|3778|3766|3784|3772|3774.8|3762.8|66
1665461700000|2022-10-11 04:15:00|3777.6|3765.6|3778.2|3766.2|3779.7|3767.7|3773|3761|8
1665462000000|2022-10-11 04:20:00|3776|3764|3779.7|3767.7|3783|3771|3776|3764|2
1665462300000|2022-10-11 04:25:00|3780|3768|3779.3|3767.3|3781.1|3769.1|3777.3|3765.3|38
1665469800000|2022-10-11 06:30:00|3785.2|3773.2|3793.2|3781.2|3805.2|3793.2|3785.2|3773.2|16
1665470100000|2022-10-11 06:35:00|3793.5|3781.5|3802|3790|3803.3|3791.3|3792.7|3780.7|12
1665470400000|2022-10-11 06:40:00|3802.5|3790.5|3797|3785|3805.2|3793.2|3794.2|3782.2|23
1665470700000|2022-10-11 06:45:00|3796.7|3784.7|3790.5|3778.5|3797.5|3785.5|3784.7|3772.7|14
1665471000000|2022-10-11 06:50:00|3790.7|3778.7|3788|3776|3795|3783|3787.2|3775.2|3
1665471300000|2022-10-11 06:55:00|3787.8|3775.8|3774.1|3762.1|3788|3776|3770.2|3758.2|28
1665471600000|2022-10-11 07:00:00|3773.9|3761.9|3762.1|3750.1|3773.9|3761.9|3761.6|3749.6|28
1665471900000|2022-10-11 07:05:00|3762.6|3750.6|3764.7|3752.7|3769.1|3757.1|3761.8|3749.8|5
1665472200000|2022-10-11 07:10:00|3764.9|3752.9|3762.2|3750.2|3767.8|3755.8|3755.6|3743.6|31
1665472500000|2022-10-11 07:15:00|3761.7|3749.7|3765.8|3753.8|3767.6|3755.6|3759.4|3747.4|12
1665472800000|2022-10-11 07:20:00|3766.1|3754.1|3763.9|3751.9|3767.8|3755.8|3761.4|3749.4|1
1665473100000|2022-10-11 07:25:00|3764.1|3752.1|3774.4|3762.4|3777.9|3765.9|3763.4|3751.4|2
1665473400000|2022-10-11 07:30:00|3774.2|3762.2|3771.7|3759.7|3777.9|3765.9|3771.2|3759.2|10
1665473700000|2022-10-11 07:35:00|3772.2|3760.2|3762.7|3750.7|3777.2|3765.2|3762.2|3750.2|0
1665474000000|2022-10-11 07:40:00|3762.2|3750.2|3759.7|3747.7|3765.2|3753.2|3757.2|3745.2|4
1665474300000|2022-10-11 07:45:00|3759.5|3747.5|3751.2|3739.2|3763|3751|3751.2|3739.2|11
1665474600000|2022-10-11 07:50:00|3751.7|3739.7|3745|3733|3754.2|3742.2|3745|3733|55
1665474900000|2022-10-11 07:55:00|3745.3|3733.3|3731.3|3719.3|3745.6|3733.6|3719.3|3707.3|174
1665475200000|2022-10-11 08:00:00|3731.8|3719.8|3714|3702|3732.1|3720.1|3707.4|3695.4|82
1665475500000|2022-10-11 08:05:00|3714.3|3702.3|3727.6|3715.6|3736.1|3724.1|3706.5|3694.5|27
1665475800000|2022-10-11 08:10:00|3726.8|3714.8|3743.1|3731.1|3744.8|3732.8|3724.6|3712.6|2
1665476100000|2022-10-11 08:15:00|3743.3|3731.3|3733.6|3721.6|3744.6|3732.6|3729.3|3717.3|0
1665476400000|2022-10-11 08:20:00|3733.3|3721.3|3737.3|3725.3|3737.8|3725.8|3721.1|3709.1|7
1665476700000|2022-10-11 08:25:00|3738.1|3726.1|3726.6|3714.6|3738.8|3726.8|3726.6|3714.6|2
1665477000000|2022-10-11 08:30:00|3727.1|3715.1|3726.9|3714.9|3729.4|3717.4|3725.9|3713.9|1
1665477300000|2022-10-11 08:35:00|3725.6|3713.6|3725.9|3713.9|3731.1|3719.1|3725.6|3713.6|3
1665477600000|2022-10-11 08:40:00|3726.2|3714.2|3718.4|3706.4|3726.2|3714.2|3713.9|3701.9|51
1665477900000|2022-10-11 08:45:00|3718.9|3706.9|3716.9|3704.9|3725.7|3713.7|3713.9|3701.9|2
1665478200000|2022-10-11 08:50:00|3717.2|3705.2|3712.4|3700.4|3718.9|3706.9|3711.7|3699.7|12
1665478500000|2022-10-11 08:55:00|3712.6|3700.6|3685.5|3673.5|3713.9|3701.9|3684|3672|46
1665478800000|2022-10-11 09:00:00|3685.2|3673.2|3692.5|3680.5|3702.2|3690.2|3677|3665|17
1665479100000|2022-10-11 09:05:00|3691.5|3679.5|3692.5|3680.5|3698.3|3686.3|3690.2|3678.2|32
1665479400000|2022-10-11 09:10:00|3692.3|3680.3|3692.1|3680.1|3694.9|3682.9|3688.1|3676.1|8
1665479700000|2022-10-11 09:15:00|3692.4|3680.4|3679|3667|3693.3|3681.3|3679|3667|74
1665480000000|2022-10-11 09:20:00|3679.2|3667.2|3674|3662|3685.8|3673.8|3674|3662|25
1665480300000|2022-10-11 09:25:00|3673.4|3661.4|3669.3|3657.3|3673.5|3661.5|3665|3653|54
1665480600000|2022-10-11 09:30:00|3669.5|3657.5|3673.8|3661.8|3680.1|3668.1|3665.5|3653.5|9
1665480900000|2022-10-11 09:35:00|3674.3|3662.3|3674.3|3662.3|3676.6|3664.6|3667.8|3655.8|32
1665481200000|2022-10-11 09:40:00|3674.1|3662.1|3675.6|3663.6|3687.6|3675.6|3672.1|3660.1|1
1665481500000|2022-10-11 09:45:00|3675.9|3663.9|3688.7|3676.7|3690.9|3678.9|3675.6|3663.6|0
1665481800000|2022-10-11 09:50:00|3687.9|3675.9|3690.4|3678.4|3695.2|3683.2|3679|3667|20
1665482100000|2022-10-11 09:55:00|3688.2|3676.2|3678.5|3666.5|3688.4|3676.4|3675.7|3663.7|61
1665541800000|2022-10-12 02:30:00|3702.5|3690.5|3718.8|3706.8|3722.1|3710.1|3681.1|3669.1|2
1665542100000|2022-10-12 02:35:00|3719.5|3707.5|3708.7|3696.7|3723.6|3711.6|3700.6|3688.6|12
1665542400000|2022-10-12 02:40:00|3708.4|3696.4|3709.3|3697.3|3717.7|3705.7|3704.2|3692.2|145
1665542700000|2022-10-12 02:45:00|3709.1|3697.1|3716.6|3704.6|3732|3720|3708.1|3696.1|116
1665543000000|2022-10-12 02:50:00|3716.8|3704.8|3717.4|3705.4|3724.6|3712.6|3710.9|3698.9|33
1665543300000|2022-10-12 02:55:00|3717.9|3705.9|3712.9|3700.9|3717.9|3705.9|3705.5|3693.5|11
1665543600000|2022-10-12 03:00:00|3713.9|3701.9|3715.7|3703.7|3719.2|3707.2|3713.5|3701.5|108
1665543900000|2022-10-12 03:05:00|3715.5|3703.5|3713.9|3701.9|3721.8|3709.8|3710.4|3698.4|13
1665544200000|2022-10-12 03:10:00|3714.1|3702.1|3719.9|3707.9|3728.4|3716.4|3713.8|3701.8|7
1665544500000|2022-10-12 03:15:00|3720.3|3708.3|3722.9|3710.9|3722.9|3710.9|3713.4|3701.4|15
1665544800000|2022-10-12 03:20:00|3723.2|3711.2|3725.9|3713.9|3726.2|3714.2|3721.2|3709.2|11
1665545100000|2022-10-12 03:25:00|3726.4|3714.4|3727.9|3715.9|3728.9|3716.9|3715.4|3703.4|1
1665545400000|2022-10-12 03:30:00|3727.7|3715.7|3732.8|3720.8|3739.5|3727.5|3726.1|3714.1|46
1665545700000|2022-10-12 03:35:00|3733.1|3721.1|3731.8|3719.8|3736|3724|3728.5|3716.5|6
1665546000000|2022-10-12 03:40:00|3732.3|3720.3|3727.8|3715.8|3735.1|3723.1|3725.8|3713.8|2
1665546300000|2022-10-12 03:45:00|3728.3|3716.3|3732.6|3720.6|3733.6|3721.6|3723.8|3711.8|2
1665546600000|2022-10-12 03:50:00|3733.1|3721.1|3744.1|3732.1|3745.3|3733.3|3733.1|3721.1|12
1665546900000|2022-10-12 03:55:00|3744.7|3732.7|3745.6|3733.6|3750.8|3738.8|3740.1|3728.1|9
1665547200000|2022-10-12 04:00:00|3746.9|3734.9|3741.6|3729.6|3749.1|3737.1|3740.1|3728.1|2
1665547500000|2022-10-12 04:05:00|3743.1|3731.1|3746.6|3734.6|3746.8|3734.8|3741.1|3729.1|1
1665547800000|2022-10-12 04:10:00|3746.9|3734.9|3747.1|3735.1|3747.1|3735.1|3743.1|3731.1|0
1665548100000|2022-10-12 04:15:00|3746.6|3734.6|3745.1|3733.1|3748.1|3736.1|3743.6|3731.6|4
1665548400000|2022-10-12 04:20:00|3744.9|3732.9|3745.5|3733.5|3747.1|3735.1|3733.8|3721.8|29
1665548700000|2022-10-12 04:25:00|3746.7|3734.7|3742.2|3730.2|3747.2|3735.2|3735.2|3722.4|7
1665556200000|2022-10-12 06:30:00|3761.4|3749.4|3737.6|3725.6|3766.2|3754.2|3723.5|3711.5|33
1665556500000|2022-10-12 06:35:00|3738.1|3726.1|3748.8|3736.8|3751.4|3739.4|3734.6|3722.6|12
1665556800000|2022-10-12 06:40:00|3749.8|3737.8|3741.8|3729.8|3754.5|3742.5|3740.8|3728.8|3
1665557100000|2022-10-12 06:45:00|3741.6|3729.6|3736.8|3724.8|3745.8|3733.8|3734.8|3722.8|1
1665557400000|2022-10-12 06:50:00|3736.3|3724.3|3734.8|3722.8|3740.3|3728.3|3731.3|3719.3|4
1665557700000|2022-10-12 06:55:00|3735.1|3723.1|3740.8|3728.8|3740.8|3728.8|3728.3|3716.3|20
1665558000000|2022-10-12 07:00:00|3741.3|3729.3|3742.3|3730.3|3743.7|3731.7|3731.7|3719.7|9
1665558300000|2022-10-12 07:05:00|3744.1|3732.1|3744.3|3732.3|3748.3|3736.3|3742.6|3730.6|14
1665558600000|2022-10-12 07:10:00|3743.8|3731.8|3738.5|3726.5|3744.3|3732.3|3736.7|3724.7|63
1665558900000|2022-10-12 07:15:00|3738|3726|3738.8|3726.8|3742.5|3730.5|3737.6|3725.6|0
1665559200000|2022-10-12 07:20:00|3739.3|3727.3|3761.5|3749.5|3764|3752|3738.3|3726.3|30
1665559500000|2022-10-12 07:25:00|3761|3749|3755|3743|3763.8|3751.8|3752.8|3740.8|2
1665559800000|2022-10-12 07:30:00|3754.8|3742.8|3746.5|3734.5|3759.5|3747.5|3742.3|3730.3|11
1665560100000|2022-10-12 07:35:00|3746.1|3734.1|3749.9|3737.9|3751.8|3739.8|3746.1|3734.1|58
1665560400000|2022-10-12 07:40:00|3748.4|3736.4|3742.8|3730.8|3751.4|3739.4|3742|3730|3
1665560700000|2022-10-12 07:45:00|3743.1|3731.1|3738.6|3726.6|3743.6|3731.6|3731.6|3719.6|2
1665561000000|2022-10-12 07:50:00|3737.6|3725.6|3739.5|3727.5|3741.8|3729.8|3735.4|3723.4|0
1665561300000|2022-10-12 07:55:00|3739.8|3727.8|3740.2|3728.2|3744.7|3732.7|3737.3|3725.3|3
1665561600000|2022-10-12 08:00:00|3739.2|3727.2|3742.7|3730.7|3743.2|3731.2|3732.2|3720.2|0
1665561900000|2022-10-12 08:05:00|3742.2|3730.2|3737.2|3725.2|3742.2|3730.2|3735.2|3723.2|32
1665562200000|2022-10-12 08:10:00|3737.5|3725.5|3717|3705|3738.9|3726.9|3714.5|3702.5|30
1665562500000|2022-10-12 08:15:00|3717.2|3705.2|3714.7|3702.7|3719.2|3707.2|3702.6|3690.6|12
1665562800000|2022-10-12 08:20:00|3715.2|3703.2|3706.5|3694.5|3721|3709|3704.2|3692.2|6
1665563100000|2022-10-12 08:25:00|3706.3|3694.3|3706.7|3694.7|3717.5|3705.5|3704.2|3692.2|4
1665563400000|2022-10-12 08:30:00|3706.1|3694.1|3695.3|3683.3|3706.1|3694.1|3694.6|3682.6|97
1665563700000|2022-10-12 08:35:00|3695.5|3683.5|3704.1|3692.1|3709.8|3697.8|3694.8|3682.8|2
1665564000000|2022-10-12 08:40:00|3704.8|3692.8|3704.8|3692.8|3715.9|3703.9|3700.6|3688.6|21
1665564300000|2022-10-12 08:45:00|3704.6|3692.6|3701.8|3689.8|3707.8|3695.8|3699.3|3687.3|7
1665564600000|2022-10-12 08:50:00|3701.5|3689.5|3698.8|3686.8|3702.6|3690.6|3696|3684|37
1665564900000|2022-10-12 08:55:00|3698.5|3686.5|3701.5|3689.5|3702.3|3690.3|3697.8|3685.8|7
1665565200000|2022-10-12 09:00:00|3701|3689|3704.5|3692.5|3706.3|3694.3|3699.2|3687.2|9
1665565500000|2022-10-12 09:05:00|3704.7|3692.7|3704.5|3692.5|3707.8|3695.8|3700.5|3688.5|26
1665565800000|2022-10-12 09:10:00|3707|3695|3704|3692|3707.2|3695.2|3701.4|3689.4|0
1665566100000|2022-10-12 09:15:00|3703.5|3691.5|3698.6|3686.6|3703.5|3691.5|3684.2|3672.2|49
1665566400000|2022-10-12 09:20:00|3698.9|3686.9|3696.4|3684.4|3699.6|3687.6|3692.9|3680.9|1
1665566700000|2022-10-12 09:25:00|3697.1|3685.1|3703.5|3691.5|3704.5|3692.5|3687.8|3675.8|57
1665567000000|2022-10-12 09:30:00|3703.7|3691.7|3706|3694|3707.5|3695.5|3699.9|3687.9|1
1665567300000|2022-10-12 09:35:00|3705.8|3693.8|3705.7|3693.7|3711.5|3699.5|3703|3691|20
1665567600000|2022-10-12 09:40:00|3705.9|3693.9|3712.2|3700.2|3713.5|3701.5|3701.4|3689.4|2
1665567900000|2022-10-12 09:45:00|3712.7|3700.7|3712.2|3700.2|3713.9|3701.9|3704.7|3692.7|9
1665568200000|2022-10-12 09:50:00|3711.7|3699.7|3718.4|3706.4|3719.7|3707.7|3709.7|3697.7|0
1665568500000|2022-10-12 09:55:00|3718.2|3706.2|3720.1|3708.1|3723.9|3711.9|3711.6|3699.6|131
1665628200000|2022-10-13 02:30:00|3737.8|3725.8|3762.8|3750.8|3763.1|3751.1|3729.1|3716.3|35
1665628500000|2022-10-13 02:35:00|3762.3|3750.3|3751.1|3739.1|3766.8|3754.8|3747.8|3735.8|2
1665628800000|2022-10-13 02:40:00|3750.1|3738.1|3744.2|3732.2|3754.6|3742.6|3743.7|3731.7|58
1665629100000|2022-10-13 02:45:00|3744.3|3732.3|3742.7|3730.7|3751.2|3739.2|3742|3730|53
1665629400000|2022-10-13 02:50:00|3742.2|3730.2|3734.5|3722.5|3749.2|3737.2|3733.2|3721.2|11
1665629700000|2022-10-13 02:55:00|3734.2|3722.2|3717.8|3705.8|3734.2|3722.2|3716.1|3704.1|10
1665630000000|2022-10-13 03:00:00|3717.1|3705.1|3716.2|3704.2|3725|3713|3707.2|3695.2|47
1665630300000|2022-10-13 03:05:00|3715.7|3703.7|3699.8|3687.8|3719.6|3707.6|3698.6|3686.6|82
1665630600000|2022-10-13 03:10:00|3699.6|3687.6|3714|3702|3714.5|3702.5|3696.8|3684.8|1
1665630900000|2022-10-13 03:15:00|3718.3|3706.3|3700.5|3688.5|3719.3|3707.3|3698|3686|1
1665631200000|2022-10-13 03:20:00|3701.5|3689.5|3707|3695|3712.5|3700.5|3701|3689|1
1665631500000|2022-10-13 03:25:00|3707.5|3695.5|3714.5|3702.5|3715.7|3703.7|3704|3692|1
1665631800000|2022-10-13 03:30:00|3714.3|3702.3|3714.2|3702.2|3715.5|3703.5|3708.7|3696.7|5
1665632100000|2022-10-13 03:35:00|3714|3702|3710.7|3698.7|3714.4|3702.4|3706.7|3694.7|2
1665632400000|2022-10-13 03:40:00|3710.2|3698.2|3715.2|3703.2|3717.2|3705.2|3708|3696|4
1665632700000|2022-10-13 03:45:00|3714.7|3702.7|3707.2|3695.2|3714.7|3702.7|3701.2|3689.2|7
1665633000000|2022-10-13 03:50:00|3707.1|3695.1|3717.1|3705.1|3719.4|3707.4|3706.6|3694.6|4
1665633300000|2022-10-13 03:55:00|3717.6|3705.6|3727.4|3715.4|3730.1|3718.1|3716.4|3704.4|7
1665633600000|2022-10-13 04:00:00|3726.9|3714.9|3728.9|3716.9|3730.4|3718.4|3726.9|3714.9|1
1665633900000|2022-10-13 04:05:00|3729.1|3717.1|3727.4|3715.4|3731.2|3719.2|3722.4|3710.4|6
1665634200000|2022-10-13 04:10:00|3727.7|3715.7|3731.4|3719.4|3734.1|3722.1|3727.4|3715.4|6
1665634500000|2022-10-13 04:15:00|3730.9|3718.9|3733.4|3721.4|3735.4|3723.4|3727.9|3715.9|2
1665634800000|2022-10-13 04:20:00|3732.9|3720.9|3733.4|3721.4|3736.1|3724.1|3731.9|3719.9|1
1665635100000|2022-10-13 04:25:00|3733.8|3721.8|3732.9|3720.9|3734.9|3722.9|3731.4|3719.4|10
1665642600000|2022-10-13 06:30:00|3709.6|3697.6|3713.7|3701.7|3716.9|3704.9|3703.1|3691.1|17
1665642900000|2022-10-13 06:35:00|3713.2|3701.2|3689.8|3677.8|3713.7|3701.7|3688.3|3676.3|108
1665643200000|2022-10-13 06:40:00|3689.6|3677.6|3676.7|3664.7|3690.7|3678.7|3674.2|3662.2|324
1665643500000|2022-10-13 06:45:00|3676.2|3664.2|3690.9|3678.9|3693.9|3681.9|3676|3664|65
1665643800000|2022-10-13 06:50:00|3691.4|3679.4|3690.7|3678.7|3695.5|3683.5|3687.4|3675.4|39
1665644100000|2022-10-13 06:55:00|3691.5|3679.5|3679.6|3667.6|3697|3685|3673.1|3661.1|48
1665644400000|2022-10-13 07:00:00|3678.9|3666.9|3683.3|3671.3|3686.2|3674.2|3677.2|3665.2|79
1665644700000|2022-10-13 07:05:00|3683.5|3671.5|3654.7|3642.7|3684.3|3672.3|3650.4|3638.4|110
1665645000000|2022-10-13 07:10:00|3654.9|3642.9|3663.1|3651.1|3668.6|3656.6|3654.7|3642.7|15
1665645300000|2022-10-13 07:15:00|3663.6|3651.6|3663.9|3651.9|3670.8|3658.8|3663.1|3651.1|2
1665645600000|2022-10-13 07:20:00|3663.8|3651.8|3656.1|3644.1|3663.8|3651.8|3651.9|3639.9|22
1665645900000|2022-10-13 07:25:00|3656.4|3644.4|3664.8|3652.8|3670|3658|3656.4|3644.4|25
1665646200000|2022-10-13 07:30:00|3665.3|3653.3|3660.5|3648.5|3665.3|3653.3|3655.4|3643.4|20
1665646500000|2022-10-13 07:35:00|3660.2|3648.2|3661.7|3649.7|3665|3653|3657.8|3645.8|1
1665646800000|2022-10-13 07:40:00|3662.2|3650.2|3658.5|3646.5|3666.5|3654.5|3657.2|3645.2|1
1665647100000|2022-10-13 07:45:00|3658|3646|3655.5|3643.5|3658.5|3646.5|3648|3636|12
1665647400000|2022-10-13 07:50:00|3656.2|3644.2|3653.8|3641.8|3659.3|3647.3|3650.3|3638.3|2
1665647700000|2022-10-13 07:55:00|3653.7|3641.7|3659.2|3647.2|3661.5|3649.5|3651.8|3639.8|1
1665648000000|2022-10-13 08:00:00|3659.4|3647.4|3664.4|3652.4|3666|3654|3655.2|3643.2|17
1665648300000|2022-10-13 08:05:00|3665|3653|3650.9|3638.9|3667.9|3655.9|3650.4|3638.4|13
1665648600000|2022-10-13 08:10:00|3651.7|3639.7|3654.4|3642.4|3654.4|3642.4|3648.7|3636.7|0
1665648900000|2022-10-13 08:15:00|3655.5|3643.5|3653.2|3641.2|3660.5|3648.5|3650|3638|0
1665649200000|2022-10-13 08:20:00|3653.4|3641.4|3657.8|3645.8|3658.8|3646.8|3649.1|3637.1|80
1665649500000|2022-10-13 08:25:00|3658|3646|3652.2|3640.2|3658.3|3646.3|3652|3640|16
1665649800000|2022-10-13 08:30:00|3652.3|3640.3|3655.3|3643.3|3656.2|3644.2|3650.8|3638.8|3
1665650100000|2022-10-13 08:35:00|3655.7|3643.7|3662.5|3650.5|3663.7|3651.7|3652.5|3640.5|36
1665650400000|2022-10-13 08:40:00|3662.9|3650.9|3665|3653|3668.3|3656.3|3661.7|3649.7|1
1665650700000|2022-10-13 08:45:00|3665.2|3653.2|3668.1|3656.1|3668.9|3656.9|3664.2|3652.2|8
1665651000000|2022-10-13 08:50:00|3666.6|3654.6|3668.2|3656.2|3672.7|3660.7|3666.4|3654.4|1
1665651300000|2022-10-13 08:55:00|3668|3656|3657.7|3645.7|3668.4|3656.4|3652.7|3640.7|2
1665651600000|2022-10-13 09:00:00|3657.5|3645.5|3663.2|3651.2|3664.9|3652.9|3657.2|3645.2|31
1665651900000|2022-10-13 09:05:00|3663.4|3651.4|3663.9|3651.9|3665.4|3653.4|3662.4|3650.4|0
1665652200000|2022-10-13 09:10:00|3663.2|3651.2|3673.8|3661.8|3677.1|3665.1|3662.9|3650.9|29
1665652500000|2022-10-13 09:15:00|3673.6|3661.6|3669.3|3657.3|3675.8|3663.8|3669.3|3657.3|13
1665652800000|2022-10-13 09:20:00|3667.5|3655.5|3665.3|3653.3|3670.8|3658.8|3662.3|3650.3|11
1665653100000|2022-10-13 09:25:00|3665.5|3653.5|3669.8|3657.8|3672.5|3660.5|3665.5|3653.5|0
1665653400000|2022-10-13 09:30:00|3669.6|3657.6|3665.9|3653.9|3672.8|3660.8|3657.6|3645.6|3
1665653700000|2022-10-13 09:35:00|3666.8|3654.8|3664|3652|3671.9|3659.9|3659.9|3647.9|4
1665654000000|2022-10-13 09:40:00|3664.5|3652.5|3656.5|3644.5|3665.6|3653.6|3651|3639|5
1665654300000|2022-10-13 09:45:00|3657|3645|3657.1|3645.1|3661|3649|3654|3642|5
1665654600000|2022-10-13 09:50:00|3657.6|3645.6|3658|3646|3660.5|3648.5|3655.5|3643.5|13
1665654900000|2022-10-13 09:55:00|3657|3645|3650.3|3638.3|3659|3647|3649.3|3637.3|33
1665714600000|2022-10-14 02:30:00|3746.2|3734.2|3784|3772|3784.5|3772.5|3745|3733|124
1665714900000|2022-10-14 02:35:00|3783.7|3771.7|3790.7|3778.7|3802.2|3790.2|3781.5|3769.5|100
1665715200000|2022-10-14 02:40:00|3790.4|3778.4|3797.2|3785.2|3804.2|3792.2|3790.4|3778.4|106
1665715500000|2022-10-14 02:45:00|3796.7|3784.7|3787.7|3775.7|3797.5|3785.5|3783.2|3771.2|149
1665715800000|2022-10-14 02:50:00|3788.5|3776.5|3778.4|3766.4|3788.7|3776.7|3776.9|3764.9|63
1665716100000|2022-10-14 02:55:00|3777.9|3765.9|3780.4|3768.4|3783.4|3771.4|3774.9|3762.9|36
1665716400000|2022-10-14 03:00:00|3780.5|3768.5|3783.9|3771.9|3788.4|3776.4|3777.7|3765.7|46
1665716700000|2022-10-14 03:05:00|3783.4|3771.4|3778.9|3766.9|3786|3774|3778|3766|1
1665717000000|2022-10-14 03:10:00|3778.4|3766.4|3780.7|3768.7|3781.4|3769.4|3772.9|3760.9|16
1665717300000|2022-10-14 03:15:00|3779.9|3767.9|3779.2|3767.2|3782.7|3770.7|3777.7|3765.7|45
1665717600000|2022-10-14 03:20:00|3780.4|3768.4|3777.9|3765.9|3786.2|3774.2|3776.7|3764.7|74
1665717900000|2022-10-14 03:25:00|3777.4|3765.4|3781.7|3769.7|3782.2|3770.2|3775.6|3763.6|2
1665718200000|2022-10-14 03:30:00|3781.9|3769.9|3783.4|3771.4|3786.9|3774.9|3781.2|3769.2|26
1665718500000|2022-10-14 03:35:00|3783.1|3771.1|3786.2|3774.2|3786.2|3774.2|3778.4|3766.4|13
1665718800000|2022-10-14 03:40:00|3786.6|3774.6|3786.9|3774.9|3788.1|3776.1|3785.2|3773.2|13
1665719100000|2022-10-14 03:45:00|3787.1|3775.1|3786.1|3774.1|3788.1|3776.1|3785.1|3773.1|4
1665719400000|2022-10-14 03:50:00|3785.9|3773.9|3781.9|3769.9|3787.1|3775.1|3778.3|3766.3|4
1665719700000|2022-10-14 03:55:00|3782.1|3770.1|3784.9|3772.9|3784.9|3772.9|3779.4|3767.4|11
1665720000000|2022-10-14 04:00:00|3785.8|3773.8|3784.9|3772.9|3785.9|3773.9|3783.4|3771.4|1
1665720300000|2022-10-14 04:05:00|3784.8|3772.8|3789.6|3777.6|3793.1|3781.1|3784.8|3772.8|32
1665720600000|2022-10-14 04:10:00|3790.6|3778.6|3791.9|3779.9|3794.4|3782.4|3789.9|3777.9|23
1665720900000|2022-10-14 04:15:00|3791.1|3779.1|3788.1|3776.1|3791.1|3779.1|3784.6|3772.6|43
1665721200000|2022-10-14 04:20:00|3788.4|3776.4|3788|3776|3791.1|3779.1|3784.1|3772.1|9
1665721500000|2022-10-14 04:25:00|3788.3|3776.3|3784.8|3772.8|3789.8|3777.8|3784.3|3772.3|29
1665729000000|2022-10-14 06:30:00|3817.6|3805.6|3808.8|3796.8|3820.3|3808.3|3806.4|3794.4|99
1665729300000|2022-10-14 06:35:00|3807.8|3795.8|3809.1|3797.1|3817.1|3805.1|3803.1|3791.1|29
1665729600000|2022-10-14 06:40:00|3808.8|3796.8|3827.6|3815.6|3830.4|3818.4|3805.4|3793.4|126
1665729900000|2022-10-14 06:45:00|3827.8|3815.8|3830.8|3818.8|3832.6|3820.6|3825.3|3813.3|53
1665730200000|2022-10-14 06:50:00|3830.4|3818.4|3854.1|3842.1|3858.3|3846.3|3825.1|3813.1|161
1665730500000|2022-10-14 06:55:00|3853.8|3841.8|3858|3846|3859.5|3847.5|3850.6|3838.6|77
1665730800000|2022-10-14 07:00:00|3857.5|3845.5|3851.3|3839.3|3862.5|3850.5|3851|3839|52
1665731100000|2022-10-14 07:05:00|3851.5|3839.5|3858.6|3846.6|3859.1|3847.1|3851|3839|41
1665731400000|2022-10-14 07:10:00|3859|3847|3850.6|3838.6|3859.1|3847.1|3847.6|3835.6|88
1665731700000|2022-10-14 07:15:00|3852.1|3840.1|3875.7|3863.7|3875.7|3863.7|3851.8|3839.8|148
1665732000000|2022-10-14 07:20:00|3875.3|3863.3|3868.2|3856.2|3879.5|3867.5|3867.3|3855.3|8
1665732300000|2022-10-14 07:25:00|3866.8|3854.8|3859.2|3847.2|3866.8|3854.8|3851|3839|10
1665732600000|2022-10-14 07:30:00|3859|3847|3852.7|3840.7|3861.7|3849.7|3843.5|3831.5|16
1665732900000|2022-10-14 07:35:00|3852.3|3840.3|3858.5|3846.5|3859.7|3847.7|3851.2|3839.2|55
1665733200000|2022-10-14 07:40:00|3858.7|3846.7|3872.3|3860.3|3873.2|3861.2|3858.7|3846.7|7
1665733500000|2022-10-14 07:45:00|3872.5|3860.5|3876.2|3864.2|3876.2|3864.2|3870.8|3858.8|38
1665733800000|2022-10-14 07:50:00|3876|3864|3863.2|3851.2|3876|3864|3859.7|3847.7|2
1665734100000|2022-10-14 07:55:00|3864.2|3852.2|3868.9|3856.9|3868.9|3856.9|3862.2|3850.2|1
1665734400000|2022-10-14 08:00:00|3868.5|3856.5|3867.4|3855.4|3868.9|3856.9|3865.2|3853.2|46
1665734700000|2022-10-14 08:05:00|3867.7|3855.7|3856.5|3844.5|3871.2|3859.2|3852.5|3840.5|44
1665735000000|2022-10-14 08:10:00|3856.2|3844.2|3855.9|3843.9|3860.5|3848.5|3854.9|3842.9|4
1665735300000|2022-10-14 08:15:00|3856.2|3844.2|3856.5|3844.5|3858.5|3846.5|3848.4|3836.4|5
1665735600000|2022-10-14 08:20:00|3856.4|3844.4|3848.4|3836.4|3856.5|3844.5|3845.2|3833.2|2
1665735900000|2022-10-14 08:25:00|3848.6|3836.6|3843.6|3831.6|3851.2|3839.2|3841.1|3829.1|73
1665736200000|2022-10-14 08:30:00|3844.1|3832.1|3846.9|3834.9|3852.1|3840.1|3843.6|3831.6|8
1665736500000|2022-10-14 08:35:00|3847.4|3835.4|3842.4|3830.4|3849.7|3837.7|3841.4|3829.4|15
1665736800000|2022-10-14 08:40:00|3842.7|3830.7|3846.1|3834.1|3847.6|3835.6|3842.7|3830.7|6
1665737100000|2022-10-14 08:45:00|3846.6|3834.6|3837.4|3825.4|3846.9|3834.9|3837.4|3825.4|98
1665737400000|2022-10-14 08:50:00|3836.6|3824.6|3832.1|3820.1|3838.6|3826.6|3830.6|3818.6|183
1665737700000|2022-10-14 08:55:00|3831.9|3819.9|3827.1|3815.1|3831.9|3819.9|3825.2|3813.2|137
1665738000000|2022-10-14 09:00:00|3826.9|3814.9|3828.4|3816.4|3828.4|3816.4|3824.9|3812.9|64
1665738300000|2022-10-14 09:05:00|3827.9|3815.9|3840.1|3828.1|3844.2|3832.2|3827.9|3815.9|60
1665738600000|2022-10-14 09:10:00|3840.6|3828.6|3851.9|3839.9|3852.9|3840.9|3836.9|3824.9|25
1665738900000|2022-10-14 09:15:00|3852.3|3840.3|3857.9|3845.9|3861.6|3849.6|3851.4|3839.4|32
1665739200000|2022-10-14 09:20:00|3858.1|3846.1|3852.4|3840.4|3859.1|3847.1|3848.1|3836.1|179
1665739500000|2022-10-14 09:25:00|3853.9|3841.9|3849.8|3837.8|3856.8|3844.8|3849.4|3837.4|20
1665739800000|2022-10-14 09:30:00|3850.3|3838.3|3848.8|3836.8|3852.8|3840.8|3848.3|3836.3|5
1665740100000|2022-10-14 09:35:00|3848.3|3836.3|3849.6|3837.6|3849.6|3837.6|3844.8|3832.8|5
1665740400000|2022-10-14 09:40:00|3849.1|3837.1|3833.6|3821.6|3849.1|3837.1|3833.1|3821.1|54
1665740700000|2022-10-14 09:45:00|3833.3|3821.3|3831|3819|3835.6|3823.6|3830.6|3818.6|36
1665741000000|2022-10-14 09:50:00|3830.6|3818.6|3830.8|3818.8|3834.8|3822.8|3830.3|3818.3|125
1665741300000|2022-10-14 09:55:00|3831|3819|3823.5|3807.5|3831|3819|3819.7|3807.5|181
1665973800000|2022-10-17 02:30:00|3823.6|3811.6|3787.7|3775.7|3832.7|3820.7|3784.7|3772.7|44
1665974100000|2022-10-17 02:35:00|3789.7|3777.7|3784.4|3772.4|3796.2|3784.2|3772.1|3760.1|28
1665974400000|2022-10-17 02:40:00|3784.6|3772.6|3775.7|3763.7|3785.9|3773.9|3768.2|3756.2|2
1665974700000|2022-10-17 02:45:00|3775.6|3763.6|3746.2|3734.2|3775.6|3763.6|3743.2|3731.2|92
1665975000000|2022-10-17 02:50:00|3745.7|3733.7|3752|3740|3756|3744|3732.8|3720.8|16
1665975300000|2022-10-17 02:55:00|3751.8|3739.8|3762|3750|3765.7|3753.7|3746.6|3734.6|29
1665975600000|2022-10-17 03:00:00|3761.6|3749.6|3758.1|3746.1|3762.1|3750.1|3755.1|3743.1|0
1665975900000|2022-10-17 03:05:00|3758|3746|3751|3739|3758.2|3746.2|3751|3739|2
1665976200000|2022-10-17 03:10:00|3750.8|3738.8|3753.5|3741.5|3756.6|3744.6|3744.7|3732.7|3
1665976500000|2022-10-17 03:15:00|3754|3742|3753.2|3741.2|3765.3|3753.3|3750.2|3738.2|2
1665976800000|2022-10-17 03:20:00|3752.8|3740.8|3758.5|3746.5|3761.5|3749.5|3745.1|3733.1|3
1665977100000|2022-10-17 03:25:00|3758.6|3746.6|3751.5|3739.5|3758.8|3746.8|3749.7|3737.7|2
1665977400000|2022-10-17 03:30:00|3751.6|3739.6|3752.1|3740.1|3752.5|3740.5|3748.1|3736.1|1
1665977700000|2022-10-17 03:35:00|3752|3740|3753.1|3741.1|3753.1|3741.1|3746.6|3734.6|18
1665978000000|2022-10-17 03:40:00|3752.5|3740.5|3750|3738|3753|3741|3746.1|3734.1|14
1665978300000|2022-10-17 03:45:00|3750.2|3738.2|3753.4|3741.4|3754.7|3742.7|3750.2|3738.2|4
1665978600000|2022-10-17 03:50:00|3753.2|3741.2|3748.7|3736.7|3754.5|3742.5|3739.4|3727.4|57
1665978900000|2022-10-17 03:55:00|3748.9|3736.9|3741.6|3729.6|3748.9|3736.9|3741.6|3729.6|4
1665979200000|2022-10-17 04:00:00|3741.5|3729.5|3744.3|3732.3|3746.8|3734.8|3740.2|3728.2|3
1665979500000|2022-10-17 04:05:00|3745.1|3733.1|3746.4|3734.4|3748.8|3736.8|3740.8|3728.8|80
1665979800000|2022-10-17 04:10:00|3746.3|3734.3|3747.8|3735.8|3749.8|3737.8|3745.5|3733.5|6
1665980100000|2022-10-17 04:15:00|3747.4|3735.4|3745.5|3733.5|3749.3|3737.3|3741.5|3729.5|27
1665980400000|2022-10-17 04:20:00|3745.9|3733.9|3750|3738|3751.5|3739.5|3745.9|3733.9|17
1665980700000|2022-10-17 04:25:00|3749.9|3737.9|3755|3743|3756.3|3744.3|3749.9|3737.9|17
1665988200000|2022-10-17 06:30:00|3774.8|3762.8|3756.9|3744.9|3775.3|3763.3|3755.4|3743.4|13
1665988500000|2022-10-17 06:35:00|3756.5|3744.5|3754.2|3742.2|3757.9|3745.9|3750.5|3738.5|1
1665988800000|2022-10-17 06:40:00|3753.8|3741.8|3769.4|3757.4|3775.3|3763.3|3748.3|3736.3|27
1665989100000|2022-10-17 06:45:00|3769.3|3757.3|3780.8|3768.8|3783.3|3771.3|3768.4|3756.4|7
1665989400000|2022-10-17 06:50:00|3779.4|3767.4|3773.3|3761.3|3780.9|3768.9|3768.3|3756.3|3
1665989700000|2022-10-17 06:55:00|3773.6|3761.6|3778.2|3766.2|3783.6|3771.6|3773.6|3761.6|7
1665990000000|2022-10-17 07:00:00|3777.8|3765.8|3775.2|3763.2|3780.3|3768.3|3767.2|3755.2|3
1665990300000|2022-10-17 07:05:00|3776.1|3764.1|3786.2|3774.2|3793.4|3781.4|3774.7|3762.7|11
1665990600000|2022-10-17 07:10:00|3786.1|3774.1|3787.7|3775.7|3790.2|3778.2|3784.3|3772.3|15
1665990900000|2022-10-17 07:15:00|3787.8|3775.8|3781.2|3769.2|3791.2|3779.2|3780.7|3768.7|3
1665991200000|2022-10-17 07:20:00|3781.3|3769.3|3766.6|3754.6|3782.3|3770.3|3766|3754|6
1665991500000|2022-10-17 07:25:00|3766.5|3754.5|3766.1|3754.1|3771.3|3759.3|3759.8|3747.8|15
1665991800000|2022-10-17 07:30:00|3766.5|3754.5|3765.1|3753.1|3770.9|3758.9|3755.7|3743.7|1
1665992100000|2022-10-17 07:35:00|3764.6|3752.6|3764.2|3752.2|3767.5|3755.5|3760.2|3748.2|6
1665992400000|2022-10-17 07:40:00|3764.3|3752.3|3774.6|3762.6|3779.6|3767.6|3764.2|3752.2|10
1665992700000|2022-10-17 07:45:00|3774.1|3762.1|3804|3792|3808.1|3796.1|3774.1|3762.1|74
1665993000000|2022-10-17 07:50:00|3803.6|3791.6|3800.2|3788.2|3807.6|3795.6|3792.3|3780.3|134
1665993300000|2022-10-17 07:55:00|3800.6|3788.6|3796.6|3784.6|3806.8|3794.8|3796.5|3784.5|7
1665993600000|2022-10-17 08:00:00|3796.5|3784.5|3796|3784|3798.5|3786.5|3786.9|3774.9|10
1665993900000|2022-10-17 08:05:00|3797|3785|3794.4|3782.4|3798|3786|3790|3778|6
1665994200000|2022-10-17 08:10:00|3794|3782|3811.9|3799.9|3816.4|3804.4|3794|3782|24
1665994500000|2022-10-17 08:15:00|3811.8|3799.8|3816.4|3804.4|3818.4|3806.4|3806.4|3794.4|8
1665994800000|2022-10-17 08:20:00|3816.8|3804.8|3811.8|3799.8|3819.9|3807.9|3811.8|3799.8|4
1665995100000|2022-10-17 08:25:00|3811.6|3799.6|3818.1|3806.1|3818.1|3806.1|3811.1|3799.1|2
1665995400000|2022-10-17 08:30:00|3818.3|3806.3|3805.8|3793.8|3818.6|3806.6|3805.7|3793.7|6
1665995700000|2022-10-17 08:35:00|3803.8|3791.8|3809.8|3797.8|3811.3|3799.3|3803.2|3791.2|3
1665996000000|2022-10-17 08:40:00|3809.4|3797.4|3807.7|3795.7|3811.8|3799.8|3800.8|3788.8|8
1665996300000|2022-10-17 08:45:00|3807.5|3795.5|3804.6|3792.6|3808.4|3796.4|3804.2|3792.2|26
1665996600000|2022-10-17 08:50:00|3805.3|3793.3|3793|3781|3806.3|3794.3|3791.1|3779.1|21
1665996900000|2022-10-17 08:55:00|3792.2|3780.2|3811.7|3799.7|3815.6|3803.6|3792.2|3780.2|10
1665997200000|2022-10-17 09:00:00|3813.6|3801.6|3812.6|3800.6|3819.5|3807.5|3812.5|3800.5|6
1665997500000|2022-10-17 09:05:00|3813|3801|3816.4|3804.4|3818.5|3806.5|3810.3|3798.3|4
1665997800000|2022-10-17 09:10:00|3817|3805|3798.4|3786.4|3818.4|3806.4|3798.4|3786.4|5
1665998100000|2022-10-17 09:15:00|3798|3786|3814|3802|3814.5|3802.5|3798|3786|36
1665998400000|2022-10-17 09:20:00|3814.1|3802.1|3821.6|3809.6|3824|3812|3813.9|3801.9|57
1665998700000|2022-10-17 09:25:00|3821.5|3809.5|3819.1|3807.1|3823.9|3811.9|3818.3|3806.3|19
1665999000000|2022-10-17 09:30:00|3819.5|3807.5|3824.6|3812.6|3827.8|3815.8|3819.5|3807.5|33
1665999300000|2022-10-17 09:35:00|3823.5|3811.5|3826.4|3814.4|3830.4|3818.4|3820|3808|26
1665999600000|2022-10-17 09:40:00|3826.5|3814.5|3824.9|3812.9|3833.4|3821.4|3824.1|3812.1|8
1665999900000|2022-10-17 09:45:00|3825.1|3813.1|3836.8|3824.8|3836.9|3824.9|3825.1|3813.1|66
1666000200000|2022-10-17 09:50:00|3836.4|3824.4|3844|3832|3850.3|3838.3|3833|3821|32
1666000500000|2022-10-17 09:55:00|3844.5|3832.5|3843.9|3831.9|3861.3|3849.3|3838|3826|69
1666060200000|2022-10-18 02:30:00|3874.8|3862.8|3881.5|3869.5|3894.1|3882.1|3870.4|3858.4|22
1666060500000|2022-10-18 02:35:00|3881.4|3869.4|3882.9|3870.9|3884.8|3872.8|3872.9|3860.9|8
1666060800000|2022-10-18 02:40:00|3883.4|3871.4|3896.8|3884.8|3898.2|3886.2|3880.2|3868.2|12
1666061100000|2022-10-18 02:45:00|3897.2|3885.2|3900.3|3888.3|3906.8|3894.8|3894.8|3882.8|48
1666061400000|2022-10-18 02:50:00|3900.8|3888.8|3914.4|3902.4|3914.9|3902.9|3899.9|3887.9|36
1666061700000|2022-10-18 02:55:00|3914.6|3902.6|3914.5|3902.5|3918.3|3906.3|3912.1|3900.1|10
1666062000000|2022-10-18 03:00:00|3915|3903|3924.3|3912.3|3925.9|3913.9|3909.5|3897.5|24
1666062300000|2022-10-18 03:05:00|3924.7|3912.7|3942.2|3930.2|3946.5|3934.5|3923.8|3911.8|7
1666062600000|2022-10-18 03:10:00|3941.8|3929.8|3959.6|3947.6|3960.9|3948.9|3938.3|3925.7|33
1666062900000|2022-10-18 03:15:00|3959.1|3947.1|3980|3968|3989.4|3977.4|3959.1|3947.1|38
1666063200000|2022-10-18 03:20:00|3980.1|3968.1|3975.1|3963.1|3992.4|3980.4|3967.2|3955.2|53
1666063500000|2022-10-18 03:25:00|3986.1|3974.1|3975.5|3963.5|3992.8|3980.8|3973.9|3961.9|47
1666063800000|2022-10-18 03:30:00|3976|3964|3976.6|3964.6|3984.3|3970|3972.2|3959.9|0
1666064100000|2022-10-18 03:35:00|3977|3965|3977|3965|3979.1|3967.1|3973.6|3961.6|0
1666064400000|2022-10-18 03:40:00|3976|3964|3975.4|3963.4|3988.1|3976.1|3974.2|3962.2|4
1666064700000|2022-10-18 03:45:00|3975.5|3963.5|3977.8|3965.8|3979.3|3967.3|3973.6|3961.6|0
1666065000000|2022-10-18 03:50:00|3977.7|3965.7|3981.3|3969.3|3982.4|3970.4|3975.8|3963.8|0
1666065300000|2022-10-18 03:55:00|3981.8|3969.8|3981.5|3969.5|3982.8|3970.8|3975.8|3963.8|6
1666065600000|2022-10-18 04:00:00|3981.1|3969.1|3983.3|3971.3|3984.9|3972.9|3979.5|3967.5|19
1666065900000|2022-10-18 04:05:00|3983.8|3971.8|3982.4|3970.4|3985.1|3973.1|3979|3967|1
1666066200000|2022-10-18 04:10:00|3982.9|3970.9|3994.1|3982.1|3997.5|3985.5|3980.3|3968.3|9
1666066500000|2022-10-18 04:15:00|3993.7|3981.7|4017.1|4005.1|4018.5|4006.5|3991.3|3979.3|22
1666066800000|2022-10-18 04:20:00|4016.7|4004.7|4029.3|4017.3|4033.8|4021.8|4014.3|4002.3|106
1666067100000|2022-10-18 04:25:00|4028.8|4016.8|4030.3|4014.3|4038.3|4026.3|4022.9|4010.9|53
1666074600000|2022-10-18 06:30:00|4032.9|4020.9|4017.5|4005.5|4037.7|4025.7|4015.3|4003.3|41
1666074900000|2022-10-18 06:35:00|4018.3|4006.3|4021.3|4009.3|4021.7|4009.7|4013.5|4001.5|2
1666075200000|2022-10-18 06:40:00|4021.7|4009.7|4015.8|4003.8|4021.8|4009.8|4013.1|4001.1|6
1666075500000|2022-10-18 06:45:00|4016.3|4004.3|4013.4|4001.4|4020.7|4008.7|4008.3|3996.3|9
1666075800000|2022-10-18 06:50:00|4013.5|4001.5|4021.4|4009.4|4021.4|4009.4|4008.3|3996.3|2
1666076100000|2022-10-18 06:55:00|4020.9|4008.9|3999.4|3987.4|4021.4|4009.4|3998.9|3986.9|0
1666076400000|2022-10-18 07:00:00|3998.9|3986.9|3997.8|3985.8|4008.4|3996.4|3992.8|3980.8|4
1666076700000|2022-10-18 07:05:00|3998.3|3986.3|3974.2|3962.2|3999.3|3987.3|3967.4|3955.4|2
1666077000000|2022-10-18 07:10:00|3973.8|3961.8|3974.8|3962.8|3985.4|3973.4|3971.3|3957.5|0
1666077300000|2022-10-18 07:15:00|3975.8|3963.8|3961.3|3949.3|3980.9|3968.9|3956.3|3944.3|15
1666077600000|2022-10-18 07:20:00|3961.4|3949.4|3958.1|3946.1|3963.5|3951.5|3958|3946|7
1666077900000|2022-10-18 07:25:00|3958.6|3946.6|3969.3|3957.3|3969.4|3957.4|3955.8|3943.8|7
1666078200000|2022-10-18 07:30:00|3971.3|3959.3|3973.8|3961.8|3982.5|3970.5|3967.8|3955.8|0
1666078500000|2022-10-18 07:35:00|3974.7|3962.7|3990.4|3978.4|3993.5|3981.5|3965.3|3953.3|2
1666078800000|2022-10-18 07:40:00|3990.9|3978.9|4005|3993|4013.9|4001.9|3990.4|3978.4|22
1666079100000|2022-10-18 07:45:00|4005.1|3993.1|3998.2|3986.2|4005.1|3993.1|3990|3978|26
1666079400000|2022-10-18 07:50:00|3997.3|3985.3|3999.7|3987.7|4005.2|3993.2|3991.7|3979.7|2
1666079700000|2022-10-18 07:55:00|3999.8|3987.8|4012.3|4000.3|4014.6|4002.6|3999.2|3987.2|28
1666080000000|2022-10-18 08:00:00|4012.7|4000.7|4009.5|3997.5|4014.2|4002.2|4007.1|3995.1|17
1666080300000|2022-10-18 08:05:00|4010|3998|4020.2|4008.2|4021.1|4009.1|4009|3997|5
1666080600000|2022-10-18 08:10:00|4020.6|4008.6|4018.2|4006.2|4027.5|4015.5|4015.6|4003.6|5
1666080900000|2022-10-18 08:15:00|4018.3|4006.3|4019.1|4007.1|4024.7|4012.7|4017.2|4005.2|1
1666081200000|2022-10-18 08:20:00|4019|4007|4012.2|4000.2|4022.1|4010.1|4007.3|3995.3|4
1666081500000|2022-10-18 08:25:00|4012.3|4000.3|4022.6|4010.6|4027.8|4015.8|4012.2|4000.2|7
1666081800000|2022-10-18 08:30:00|4022.7|4010.7|4039.3|4027.3|4041.7|4029.7|4022.6|4010.6|46
1666082100000|2022-10-18 08:35:00|4038.8|4026.8|4033.6|4021.6|4046.2|4034.2|4029.1|4015.2|15
1666082400000|2022-10-18 08:40:00|4033.2|4021.2|4038|4026|4041.6|4029.6|4031.6|4019.6|11
1666082700000|2022-10-18 08:45:00|4037.9|4025.9|4005|3993|4037.9|4025.9|4005|3993|3
1666083000000|2022-10-18 08:50:00|4005.1|3993.1|3995.8|3983.8|4008.1|3996.1|3995.3|3983.3|3
1666083300000|2022-10-18 08:55:00|3995.9|3983.9|3994|3982|3997.3|3985.3|3988|3976|6
1666083600000|2022-10-18 09:00:00|3994.3|3982.3|3984.9|3972.9|4006.2|3994.2|3970.6|3957.9|0
1666083900000|2022-10-18 09:05:00|3987.1|3971.1|3990.6|3978.6|4002.7|3990.6|3983.9|3968.8|1
1666084200000|2022-10-18 09:10:00|3991.1|3979.1|4004.3|3988.3|4014.4|4001.3|3991|3979|0
1666084500000|2022-10-18 09:15:00|4001.8|3989.8|4007.4|3995.4|4007.4|3995.4|3995.8|3981.9|0
1666084800000|2022-10-18 09:20:00|4007.5|3995.5|4024.7|4012.7|4029.9|4017.9|4007.5|3995.5|3
1666085100000|2022-10-18 09:25:00|4023.9|4011.9|4030.2|4018.2|4035.8|4023.8|4023.9|4011.9|12
1666085400000|2022-10-18 09:30:00|4030.7|4018.7|4013.8|4001.8|4036.2|4024.2|4013.2|4001.2|3
1666085700000|2022-10-18 09:35:00|4013.7|4001.7|4002.4|3990.4|4013.7|4001.7|4001.8|3989.8|1
1666086000000|2022-10-18 09:40:00|4002.5|3990.5|3995.5|3983.5|4004.5|3992.5|3987.9|3975.9|4
1666086300000|2022-10-18 09:45:00|3995.4|3983.4|3993.4|3981.4|4005.9|3993.9|3993.4|3981.4|2
1666086600000|2022-10-18 09:50:00|3993.8|3981.8|3976.5|3964.5|3995.9|3983.9|3967.1|3955.1|10
1666086900000|2022-10-18 09:55:00|3976|3964|3978.3|3958.3|3993.4|3981.4|3972.1|3956.6|18
1666146600000|2022-10-19 02:30:00|4096.2|4084.2|4062.2|4050.2|4098.7|4084.9|4058.6|4046.6|122
1666146900000|2022-10-19 02:35:00|4061.8|4049.8|4088.4|4076.4|4089.9|4077.9|4060.8|4048.8|81
1666147200000|2022-10-19 02:40:00|4088|4076|4083|4071|4088|4076|4072.8|4059|40
1666147500000|2022-10-19 02:45:00|4082.5|4070.5|4068.8|4056.8|4089.3|4077.3|4064.8|4052.8|8
1666147800000|2022-10-19 02:50:00|4067.8|4055.8|4074|4062|4079|4067|4064.4|4052.4|1
1666148100000|2022-10-19 02:55:00|4077.1|4061.1|4080.9|4068.9|4081.5|4069|4073|4061|14
1666148400000|2022-10-19 03:00:00|4080.5|4068.5|4077.2|4065.2|4082.3|4070.3|4070.4|4058.4|59
1666148700000|2022-10-19 03:05:00|4076.7|4064.7|4078.2|4066.2|4079.6|4067.6|4074.1|4062.1|58
1666149000000|2022-10-19 03:10:00|4080.1|4068.1|4096.8|4084.8|4099.5|4087.5|4077.7|4065.7|140
1666149300000|2022-10-19 03:15:00|4097.7|4085.7|4085.3|4073.3|4102.7|4090.7|4083.8|4071.8|2
1666149600000|2022-10-19 03:20:00|4085.7|4073.7|4091.9|4079.9|4091.9|4079.9|4083.3|4071.3|57
1666149900000|2022-10-19 03:25:00|4092.4|4080.4|4090.1|4078.1|4093.1|4080.7|4084.9|4072.9|2
1666150200000|2022-10-19 03:30:00|4090.6|4078.6|4095.5|4083.5|4099.3|4087.3|4090.6|4078.3|6
1666150500000|2022-10-19 03:35:00|4096|4084|4095.5|4083.5|4098.3|4086.3|4095.1|4083.1|0
1666150800000|2022-10-19 03:40:00|4095.6|4083.6|4097.9|4085.9|4099.3|4087.3|4089.4|4077.4|0
1666151100000|2022-10-19 03:45:00|4098.3|4086.3|4096.3|4084.3|4099.2|4087.2|4091.2|4079|4
1666151400000|2022-10-19 03:50:00|4096.4|4084.4|4089.3|4077.3|4098.1|4086.1|4088.7|4076.7|5
1666151700000|2022-10-19 03:55:00|4089.2|4077.2|4089.9|4077.9|4091.9|4078.4|4087|4073.9|15
1666152000000|2022-10-19 04:00:00|4089.4|4077.4|4093.9|4081.9|4093.9|4081.9|4089.4|4077.4|17
1666152300000|2022-10-19 04:05:00|4093.3|4081.3|4098.2|4086.2|4098.2|4086.2|4091.4|4079.4|2
1666152600000|2022-10-19 04:10:00|4098.6|4086.6|4102|4090|4115|4103|4098.6|4085.7|19
1666152900000|2022-10-19 04:15:00|4102.1|4090.1|4103.2|4091.2|4103.5|4091.5|4094.7|4082.7|44
1666153200000|2022-10-19 04:20:00|4103.3|4091.3|4103.5|4091.5|4108.2|4096.2|4101|4089|45
1666153500000|2022-10-19 04:25:00|4105|4093|4097.4|4085.4|4105.1|4093.1|4093.1|4081.1|6
1666161000000|2022-10-19 06:30:00|4082.2|4070.2|4082.8|4066.8|4094.6|4081.6|4072.7|4059.6|0
1666161300000|2022-10-19 06:35:00|4083.3|4067.3|4082.1|4070.1|4084.3|4072.3|4074.7|4059.2|19
1666161600000|2022-10-19 06:40:00|4081.6|4069.6|4101.5|4089.5|4103.1|4091.1|4076.3|4064.3|8
1666161900000|2022-10-19 06:45:00|4102|4090|4096|4080|4110.6|4096.6|4091.8|4079.8|0
1666162200000|2022-10-19 06:50:00|4095.3|4083.3|4098.5|4082.5|4100.1|4085.9|4087.9|4074|0
1666162500000|2022-10-19 06:55:00|4100|4084|4100.5|4088.5|4101.4|4089.4|4088.2|4074|1
1666162800000|2022-10-19 07:00:00|4101.3|4089.3|4114.7|4102.7|4120.3|4108.3|4100.9|4088.9|2
1666163100000|2022-10-19 07:05:00|4114.3|4102.3|4118.5|4106.5|4121.3|4109.3|4102.9|4090.9|3
1666163400000|2022-10-19 07:10:00|4118.1|4106.1|4115.1|4103.1|4121.3|4109.3|4107.8|4095.8|0
1666163700000|2022-10-19 07:15:00|4115.2|4103.2|4105.2|4093.2|4120.5|4108.5|4102.2|4090.2|4
1666164000000|2022-10-19 07:20:00|4105.3|4093.3|4097.7|4085.7|4109.9|4096.9|4095.4|4082.9|7
1666164300000|2022-10-19 07:25:00|4097.3|4085.3|4093|4081|4101.6|4089.6|4090|4077.1|9
1666164600000|2022-10-19 07:30:00|4092.6|4080.6|4090.3|4078.3|4097.3|4083.6|4083|4070.1|0
1666164900000|2022-10-19 07:35:00|4089.7|4077.7|4116.7|4104.7|4116.7|4104.7|4089.7|4077.7|17
1666165200000|2022-10-19 07:40:00|4115.8|4103.8|4115.7|4103.7|4122.2|4110.2|4109.2|4097.2|45
1666165500000|2022-10-19 07:45:00|4115.8|4103.8|4106.8|4094.8|4116.7|4104.7|4104.2|4092.2|9
1666165800000|2022-10-19 07:50:00|4106.3|4094.3|4096.9|4084.9|4107.9|4095.9|4096.2|4084.2|0
1666166100000|2022-10-19 07:55:00|4096.8|4084.8|4091.7|4079.7|4098.9|4086.9|4084.8|4072.8|5
1666166400000|2022-10-19 08:00:00|4090.9|4078.9|4086.4|4074.4|4093.5|4081.5|4079.9|4067.9|0
1666166700000|2022-10-19 08:05:00|4085.9|4073.9|4083.9|4071.9|4088.5|4076.5|4079.9|4067.9|12
1666167000000|2022-10-19 08:10:00|4082.9|4070.9|4080|4068|4084.4|4072.4|4073.9|4061.9|0
1666167300000|2022-10-19 08:15:00|4080.5|4068.5|4084.5|4072.5|4085.5|4073.5|4076.4|4064.4|0
1666167600000|2022-10-19 08:20:00|4082.8|4070.8|4088.5|4076.5|4089.9|4077.9|4080.5|4068.5|2
1666167900000|2022-10-19 08:25:00|4088.4|4076.4|4076.6|4064.6|4090.3|4078.3|4076.6|4064.6|2
1666168200000|2022-10-19 08:30:00|4077|4065|4074.4|4062.4|4079.3|4067.3|4053.9|4041.9|9
1666168500000|2022-10-19 08:35:00|4074.3|4062.3|4087.5|4075.5|4094.7|4082.3|4070.4|4055.9|4
1666168800000|2022-10-19 08:40:00|4089.6|4073.6|4092.7|4080.7|4098.5|4086.5|4088.5|4073.6|2
1666169100000|2022-10-19 08:45:00|4092.8|4080.8|4085.8|4073.8|4095.8|4083.8|4085.7|4073.7|1
1666169400000|2022-10-19 08:50:00|4085.3|4073.3|4087.7|4075.7|4096.3|4084.3|4085.3|4073.3|0
1666169700000|2022-10-19 08:55:00|4087.8|4075.8|4096.7|4084.7|4097.7|4085.7|4087.8|4075.8|0
1666170000000|2022-10-19 09:00:00|4096.6|4084.6|4076.4|4064.4|4102.9|4090.9|4073.3|4061.3|13
1666170300000|2022-10-19 09:05:00|4076.5|4064.5|4087.5|4075.5|4091.2|4079|4075.4|4063.4|2
1666170600000|2022-10-19 09:10:00|4088|4076|4096.1|4084.1|4096.6|4084.6|4087.3|4075.3|2
1666170900000|2022-10-19 09:15:00|4096.5|4084.5|4097.2|4085.2|4098|4086|4091.3|4079.3|22
1666171200000|2022-10-19 09:20:00|4096.7|4084.7|4094.8|4082.8|4097.2|4085.2|4090.3|4078.3|18
1666171500000|2022-10-19 09:25:00|4094.9|4082.9|4085.6|4073.6|4096.2|4084.2|4081|4069|1
1666171800000|2022-10-19 09:30:00|4085.5|4073.5|4085.1|4073.1|4087.1|4075.1|4078.9|4066.9|0
1666172100000|2022-10-19 09:35:00|4084.9|4072.9|4082|4070|4087.2|4075.2|4080.1|4068.1|3
1666172400000|2022-10-19 09:40:00|4082.7|4070.7|4093|4081|4093.1|4081.1|4082.7|4070.7|1
1666172700000|2022-10-19 09:45:00|4093.1|4081.1|4084.9|4072.9|4094|4082|4083.9|4071.9|11
1666173000000|2022-10-19 09:50:00|4085.4|4073.4|4076.7|4064.7|4085.9|4073.9|4072.7|4060.7|13
1666173300000|2022-10-19 09:55:00|4077.1|4065.1|4072.5|4060.5|4082.9|4070.9|4072.5|4059.4|15
1666233000000|2022-10-20 02:30:00|4138.3|4126.3|4114.4|4102.4|4156|4139.3|4110.4|4098.4|6
1666233300000|2022-10-20 02:35:00|4114.9|4102.9|4113.6|4101.6|4125.7|4113.7|4109.6|4097.6|22
1666233600000|2022-10-20 02:40:00|4113.5|4101.5|4121.1|4109.1|4123.1|4111.1|4113.5|4101.5|11
1666233900000|2022-10-20 02:45:00|4121.6|4109.6|4125.6|4113.6|4128.7|4116.7|4119.6|4107.6|14
1666234200000|2022-10-20 02:50:00|4125.2|4113.2|4122.4|4110.4|4129.9|4117.9|4117.9|4105.9|46
1666234500000|2022-10-20 02:55:00|4122.8|4110.8|4127.3|4115.3|4128.4|4116.4|4119.8|4107.8|4
1666234800000|2022-10-20 03:00:00|4127.8|4115.8|4101.4|4089.4|4127.8|4115.8|4101.3|4089.3|5
1666235100000|2022-10-20 03:05:00|4101.9|4089.9|4097.9|4085.9|4104.7|4092.7|4092.2|4078.3|36
1666235400000|2022-10-20 03:10:00|4098|4086|4090.7|4078.7|4100.7|4088.7|4090.3|4078.3|0
1666235700000|2022-10-20 03:15:00|4088.9|4076.9|4094.8|4082.8|4100.2|4088.2|4081.7|4069.7|0
1666236000000|2022-10-20 03:20:00|4094.6|4082.6|4102.3|4090.3|4103.6|4091.6|4093.7|4081.7|1
1666236300000|2022-10-20 03:25:00|4101.8|4089.8|4099|4087|4101.8|4089.8|4095|4083|14
1666236600000|2022-10-20 03:30:00|4098.9|4086.9|4094.3|4082.3|4098.9|4086.9|4091.3|4079.3|2
1666236900000|2022-10-20 03:35:00|4094.2|4082.2|4072.6|4060.6|4094.2|4082.2|4070.9|4056.7|2
1666237200000|2022-10-20 03:40:00|4071.7|4059.7|4066.1|4054.1|4083.8|4069.1|4064.7|4052.2|0
1666237500000|2022-10-20 03:45:00|4066.6|4054.6|4061.6|4049.6|4071.9|4055.9|4057|4045|1
1666237800000|2022-10-20 03:50:00|4061.1|4049.1|4065.7|4053.7|4068.2|4056.1|4057.1|4045.1|8
1666238100000|2022-10-20 03:55:00|4065.6|4053.6|4056.2|4044.2|4067.6|4055.6|4055.5|4043.1|5
1666238400000|2022-10-20 04:00:00|4055.7|4043.7|4065.2|4049.2|4066.7|4052.2|4055.7|4042.2|10
1666238700000|2022-10-20 04:05:00|4062.7|4050.7|4069.7|4057.7|4069.7|4057.7|4056.2|4044.2|10
1666239000000|2022-10-20 04:10:00|4069.2|4057.2|4076.5|4064.5|4081.3|4069.3|4067.2|4054.2|16
1666239300000|2022-10-20 04:15:00|4075.9|4063.9|4088.3|4076.3|4090.4|4078.4|4073|4061|0
1666239600000|2022-10-20 04:20:00|4087.9|4075.9|4088|4076|4092|4080|4085.4|4073.4|0
1666239900000|2022-10-20 04:25:00|4089|4077|4078.3|4066.3|4089.9|4077.9|4076.3|4064.3|3
1666247400000|2022-10-20 06:30:00|4075.3|4063.3|4072.3|4060.3|4089.7|4076.6|4070.7|4057|27
1666247700000|2022-10-20 06:35:00|4072.7|4060.7|4081.2|4069.2|4084.6|4072.6|4071.2|4059.2|1
1666248000000|2022-10-20 06:40:00|4081.1|4069.1|4093.6|4081.6|4096|4084|4077.2|4063.6|0
1666248300000|2022-10-20 06:45:00|4093.5|4081.5|4091|4079|4098.7|4086.7|4090.5|4078|2
1666248600000|2022-10-20 06:50:00|4092|4080|4093.4|4081.4|4101.1|4089.1|4091|4079|72
1666248900000|2022-10-20 06:55:00|4093.5|4081.5|4091.7|4079.7|4095.2|4083.2|4089.7|4077.7|7
1666249200000|2022-10-20 07:00:00|4091.8|4079.8|4083.8|4071.8|4092.7|4080.7|4077.5|4065.5|18
1666249500000|2022-10-20 07:05:00|4084.3|4072.3|4078.2|4066.2|4084.8|4072.8|4070.6|4058.3|10
1666249800000|2022-10-20 07:10:00|4078.1|4066.1|4075.6|4063.6|4083.6|4070.6|4075|4062.5|0
1666250100000|2022-10-20 07:15:00|4075.1|4063.1|4079.1|4067.1|4087.1|4072.6|4074|4062|0
1666250400000|2022-10-20 07:20:00|4079.2|4067.2|4082.1|4070.1|4084.1|4072.1|4077.6|4064.8|5
1666250700000|2022-10-20 07:25:00|4082.7|4070.7|4089.2|4077.2|4094.6|4080.7|4082.1|4070.1|0
1666251000000|2022-10-20 07:30:00|4088.7|4076.7|4089.9|4077.9|4099.8|4085.7|4088.7|4075.1|8
1666251300000|2022-10-20 07:35:00|4089.7|4077.7|4079.5|4067.5|4091.3|4079.3|4078.4|4065.8|6
1666251600000|2022-10-20 07:40:00|4079.9|4067.9|4088.4|4076.4|4090.8|4077.3|4076.4|4064.4|3
1666251900000|2022-10-20 07:45:00|4088.5|4076.5|4082.3|4070.3|4090.9|4078.9|4075.2|4063.2|1
1666252200000|2022-10-20 07:50:00|4081.3|4069.3|4092.3|4080.3|4100.8|4085.8|4073.8|4061.8|0
1666252500000|2022-10-20 07:55:00|4091.8|4079.8|4085.8|4073.8|4100.4|4088.3|4083.3|4069.8|0
1666252800000|2022-10-20 08:00:00|4085.3|4073.3|4086.9|4074.9|4088.3|4074.9|4080.3|4067.8|0
1666253100000|2022-10-20 08:05:00|4089|4073|4089.4|4077.4|4092.3|4080.3|4087.4|4073|0
1666253400000|2022-10-20 08:10:00|4088.3|4076.3|4066.7|4054.7|4091.1|4078.4|4064.3|4051.3|1
1666253700000|2022-10-20 08:15:00|4066.2|4054.2|4038.8|4026.8|4066.3|4054.3|4038.6|4025.3|0
1666254000000|2022-10-20 08:20:00|4039.2|4027.2|4019.3|4007.3|4039.7|4027.2|4015.3|4003.3|0
1666254300000|2022-10-20 08:25:00|4017.9|4005.9|4022.8|4010.8|4025.3|4013.3|4006.3|3994.3|0
1666254600000|2022-10-20 08:30:00|4021.9|4009.9|4028.7|4016.7|4034.7|4022.7|4016.2|4004.2|3
1666254900000|2022-10-20 08:35:00|4028.8|4016.8|4038.4|4026.4|4039.9|4027.9|4019.8|4007.8|3
1666255200000|2022-10-20 08:40:00|4037.9|4025.9|4044.6|4032.6|4047|4035|4035.5|4023.5|0
1666255500000|2022-10-20 08:45:00|4045.1|4033.1|4036.7|4024.7|4045.1|4033.1|4032.1|4020.1|27
1666255800000|2022-10-20 08:50:00|4037.1|4025.1|4046.5|4034.5|4051.5|4039.5|4036.2|4024.2|1
1666256100000|2022-10-20 08:55:00|4046.1|4034.1|4061.1|4049.1|4067.8|4055.7|4044.5|4031.1|18
1666256400000|2022-10-20 09:00:00|4061.6|4049.6|4065.6|4053.6|4067.6|4055.6|4049.9|4037.9|18
1666256700000|2022-10-20 09:05:00|4065.1|4053.1|4071.3|4059.3|4072.8|4060.8|4062.1|4050.1|37
1666257000000|2022-10-20 09:10:00|4071.8|4059.8|4069.9|4057.9|4075.8|4063.8|4064.4|4052.4|65
1666257300000|2022-10-20 09:15:00|4070.4|4058.4|4065.8|4053.8|4071.1|4059.1|4064|4052|74
1666257600000|2022-10-20 09:20:00|4065.4|4053.4|4066.4|4054.4|4077.6|4065.6|4063.4|4051.4|13
1666257900000|2022-10-20 09:25:00|4065.6|4053.6|4053.8|4041.8|4066.9|4054.9|4048.9|4036.9|29
1666258200000|2022-10-20 09:30:00|4053.7|4041.7|4057|4045|4059.9|4047.9|4052.7|4040.7|27
1666258500000|2022-10-20 09:35:00|4057.5|4045.5|4052.7|4040.7|4057.5|4045.5|4048.1|4036.1|5
1666258800000|2022-10-20 09:40:00|4053.2|4041.2|4039.7|4027.7|4058.7|4046.7|4039.7|4027.7|35
1666259100000|2022-10-20 09:45:00|4039.3|4027.3|4052.4|4040.4|4052.8|4040.8|4032.2|4020.2|10
1666259400000|2022-10-20 09:50:00|4059.4|4043.4|4060.8|4048.8|4065.3|4053.3|4054.3|4042.3|28
1666259700000|2022-10-20 09:55:00|4060.9|4048.9|4055|4039|4064.4|4049.8|4043.6|4028.3|8
1666319400000|2022-10-21 02:30:00|4012.7|4000.7|4040.9|4028.9|4049.7|4035.9|4001.2|3985.2|2
1666319700000|2022-10-21 02:35:00|4039.3|4027.3|4039.3|4027.3|4040.3|4027.3|4023.6|4011.6|14
1666320000000|2022-10-21 02:40:00|4038.9|4026.9|4019.2|4007.2|4038.9|4026.9|4016.3|4002.7|1
1666320300000|2022-10-21 02:45:00|4019.3|4007.3|4024.3|4008.3|4033.2|4019.7|4019.2|4005.3|1
1666320600000|2022-10-21 02:50:00|4024.8|4008.8|4029.3|4013.3|4029.8|4013.8|4019.3|4003.3|0
1666320900000|2022-10-21 02:55:00|4029.9|4013.9|4032.3|4020.3|4033.4|4020.4|4021.3|4007.3|0
1666321200000|2022-10-21 03:00:00|4033.8|4017.8|4043.3|4031.3|4049.3|4035.3|4031.3|4017.8|0
1666321500000|2022-10-21 03:05:00|4044.9|4028.9|4061.8|4049.8|4066.3|4054.3|4042.9|4028.9|1
1666321800000|2022-10-21 03:10:00|4063.3|4051.3|4074.5|4062.5|4076.5|4064.5|4058.2|4045.4|0
1666322100000|2022-10-21 03:15:00|4075|4063|4058.2|4046.2|4075.5|4063.5|4053.6|4041.6|0
1666322400000|2022-10-21 03:20:00|4058.6|4046.6|4058.9|4046.9|4064.4|4050.4|4052.6|4040.6|25
1666322700000|2022-10-21 03:25:00|4062.4|4046.4|4055|4039|4064.9|4050.5|4044.9|4029.5|0
1666323000000|2022-10-21 03:30:00|4055.4|4039.4|4067|4051|4067.4|4053.5|4051.9|4038|0
1666323300000|2022-10-21 03:35:00|4065.1|4053.1|4063.6|4047.6|4073.6|4059.5|4058.5|4044.1|0
1666323600000|2022-10-21 03:40:00|4064.1|4048.1|4052.9|4040.9|4064.6|4048.6|4047.4|4035.4|1
1666323900000|2022-10-21 03:45:00|4053.4|4041.4|4059.5|4043.5|4061.3|4047.9|4052.9|4039.9|0
1666324200000|2022-10-21 03:50:00|4058|4046|4056.1|4044.1|4059.9|4046|4050|4037.9|1
1666324500000|2022-10-21 03:55:00|4055.7|4043.7|4057.9|4045.9|4060.7|4048.7|4050.5|4037.5|10
1666324800000|2022-10-21 04:00:00|4058.7|4046.7|4050|4038|4063.2|4049.1|4047.5|4035.5|13
1666325100000|2022-10-21 04:05:00|4050.1|4038.1|4048.4|4036.4|4053|4041|4045.4|4033.4|7
1666325400000|2022-10-21 04:10:00|4047.5|4035.5|4053.9|4041.9|4055.9|4043.9|4046|4032|0
1666325700000|2022-10-21 04:15:00|4052.6|4040.6|4051.8|4039.8|4054.9|4041.4|4050.9|4038.5|2
1666326000000|2022-10-21 04:20:00|4051.3|4039.3|4055.1|4043.1|4055.1|4043.1|4050.8|4038.8|14
1666326300000|2022-10-21 04:25:00|4055.2|4043.2|4055.5|4043.5|4056.5|4044.5|4051.8|4039.8|9
1666333800000|2022-10-21 06:30:00|4051.7|4035.7|4064.8|4052.8|4066.9|4054|4049.7|4033.7|6
1666334100000|2022-10-21 06:35:00|4065.2|4053.2|4061.1|4049.1|4067.1|4054.4|4058.7|4046.7|6
1666334400000|2022-10-21 06:40:00|4061|4049|4064.8|4052.8|4064.8|4052.8|4059.4|4047.4|6
1666334700000|2022-10-21 06:45:00|4065.3|4053.3|4068.5|4056.5|4089|4077|4063.4|4051.4|11
1666335000000|2022-10-21 06:50:00|4069|4057|4066.3|4050.3|4069.3|4057|4057.1|4045.1|22
1666335300000|2022-10-21 06:55:00|4064.3|4052.3|4062.6|4050.6|4066.9|4053.5|4059|4047|0
1666335600000|2022-10-21 07:00:00|4062.2|4050.2|4066.3|4054.3|4073.2|4060.2|4060.3|4048.3|19
1666335900000|2022-10-21 07:05:00|4066.7|4054.7|4058|4046|4069.3|4055.9|4053.7|4041.7|28
1666336200000|2022-10-21 07:10:00|4056.1|4044.1|4052.8|4040.8|4056.6|4044.6|4047.6|4034.7|4
1666336500000|2022-10-21 07:15:00|4052.7|4040.7|4050.8|4038.8|4058.7|4046.7|4049.9|4037.9|0
1666336800000|2022-10-21 07:20:00|4051.3|4039.3|4054.3|4042.3|4055.8|4042.3|4033.7|4019.8|2
1666337100000|2022-10-21 07:25:00|4056.5|4040.5|4050.8|4034.8|4058.3|4044.8|4047.3|4033.3|0
1666337400000|2022-10-21 07:30:00|4048.8|4036.8|4044.8|4032.8|4054.3|4039.8|4044.8|4031.8|0
1666337700000|2022-10-21 07:35:00|4044.7|4032.7|4046.4|4034.4|4053.3|4041.3|4042.8|4030.8|0
1666338000000|2022-10-21 07:40:00|4046.9|4034.9|4039|4027|4048.4|4036.4|4037|4025|2
1666338300000|2022-10-21 07:45:00|4039.5|4027.5|4040.1|4028.1|4043|4031|4034.4|4022.4|1
1666338600000|2022-10-21 07:50:00|4040.5|4028.5|4049.9|4037.9|4050.4|4038.4|4036.9|4024.9|0
1666338900000|2022-10-21 07:55:00|4050.4|4038.4|4046|4034|4050.9|4038.9|4042.8|4030.8|0
1666339200000|2022-10-21 08:00:00|4045.5|4033.5|4047.9|4035.9|4048.4|4036.4|4043|4031|0
1666339500000|2022-10-21 08:05:00|4048|4036|4047.5|4035.5|4049.4|4037.4|4046.5|4034.5|24
1666339800000|2022-10-21 08:10:00|4047|4035|4042.8|4030.8|4047.5|4035.5|4034.8|4022.8|0
1666340100000|2022-10-21 08:15:00|4042.9|4030.9|4047.1|4035.1|4051.4|4039.4|4035.5|4023.5|15
1666340400000|2022-10-21 08:20:00|4048.1|4036.1|4042.2|4030.2|4048.1|4036.1|4039.9|4027.9|9
1666340700000|2022-10-21 08:25:00|4041.7|4029.7|4042.6|4030.6|4045.1|4033.1|4039|4027|10
1666341000000|2022-10-21 08:30:00|4043.1|4031.1|4040.1|4028.1|4043.1|4031.1|4036.1|4024.1|0
1666341300000|2022-10-21 08:35:00|4039.7|4027.7|4044.1|4032.1|4049|4034.2|4032.7|4020.7|0
1666341600000|2022-10-21 08:40:00|4044.2|4032.2|4040.5|4024.5|4045.6|4033.1|4035.7|4021.7|0
1666341900000|2022-10-21 08:45:00|4038|4026|4045.1|4029.1|4045.1|4031.1|4033.6|4021.6|0
1666342200000|2022-10-21 08:50:00|4043|4031|4041.6|4029.6|4046.6|4032.6|4041.1|4027.6|0
1666342500000|2022-10-21 08:55:00|4041.5|4029.5|4034.6|4022.6|4043.9|4031.5|4034.6|4022.6|0
1666342800000|2022-10-21 09:00:00|4033.7|4021.7|4036.1|4024.1|4039|4027|4032.7|4020.7|0
1666343100000|2022-10-21 09:05:00|4036.6|4024.6|4036.2|4024.2|4039.5|4027.5|4034.6|4022.6|1
1666343400000|2022-10-21 09:10:00|4036.6|4024.6|4041.5|4029.5|4042.1|4030.1|4034.1|4021.6|4
1666343700000|2022-10-21 09:15:00|4042|4030|4037.9|4025.9|4042|4030|4036.9|4024.9|19
1666344000000|2022-10-21 09:20:00|4038.4|4026.4|4038.1|4026.1|4039|4027|4034.6|4022.6|1
1666344300000|2022-10-21 09:25:00|4037.6|4025.6|4040.5|4028.5|4043|4031|4037.4|4025.4|1
1666344600000|2022-10-21 09:30:00|4040.6|4028.6|4042.5|4030.5|4044|4032|4040.5|4028.5|0
1666344900000|2022-10-21 09:35:00|4043.5|4031.5|4041.5|4029.5|4047|4035|4041.5|4029.5|0
1666345200000|2022-10-21 09:40:00|4041|4029|4039.3|4027.3|4042|4030|4037|4025|6
1666345500000|2022-10-21 09:45:00|4038.8|4026.8|4035.2|4023.2|4041.5|4029.5|4034.2|4022.2|9
1666345800000|2022-10-21 09:50:00|4034.7|4022.7|4044.5|4032.5|4048.6|4036.6|4034.3|4022.3|4
1666346100000|2022-10-21 09:55:00|4044.1|4032.1|4049.1|4037.1|4050.5|4038.5|4043.5|4031.5|22
1666665000000|2022-10-25 02:30:00|4114.2|4102.2|4076.2|4064.2|4133.2|4121.2|4062.7|4050.7|304
1666665300000|2022-10-25 02:35:00|4077.2|4065.2|4070.2|4058.2|4088.2|4076.2|4066.2|4054.2|169
1666665600000|2022-10-25 02:40:00|4069.7|4057.7|4061.7|4049.7|4073.2|4061.2|4041.7|4029.7|43
1666665900000|2022-10-25 02:45:00|4063.2|4051.2|4067.7|4055.7|4072.2|4060.2|4062.2|4050.2|23
1666666200000|2022-10-25 02:50:00|4067.2|4055.2|4074.7|4062.7|4080.2|4068.2|4064.2|4052.2|131
1666666500000|2022-10-25 02:55:00|4075.2|4063.2|4074.7|4062.7|4081.2|4069.2|4069.2|4057.2|51
1666666800000|2022-10-25 03:00:00|4075.2|4063.2|4083.7|4071.7|4083.7|4071.7|4072.2|4060.2|88
1666667100000|2022-10-25 03:05:00|4083.2|4071.2|4091.2|4079.2|4091.7|4079.7|4077.2|4065.2|77
1666667400000|2022-10-25 03:10:00|4090.7|4078.7|4091.7|4079.7|4096.7|4084.7|4088.2|4076.2|35
1666667700000|2022-10-25 03:15:00|4092.2|4080.2|4119.7|4107.7|4124.7|4111.7|4091.2|4079.2|65
1666668000000|2022-10-25 03:20:00|4120.2|4108.2|4166.7|4154.7|4177.2|4165.2|4118.2|4106.2|227
1666668300000|2022-10-25 03:25:00|4167.2|4155.2|4175.2|4163.2|4176.2|4164.2|4153.2|4141.2|239
1666668600000|2022-10-25 03:30:00|4175.7|4163.7|4189.7|4177.7|4194.7|4182.7|4174.2|4162.2|179
1666668900000|2022-10-25 03:35:00|4190.2|4178.2|4201.7|4189.7|4203.2|4191.2|4190.2|4178.2|85
1666669200000|2022-10-25 03:40:00|4202.7|4190.7|4196.7|4184.7|4203.7|4191.7|4185.7|4173.7|78
1666669500000|2022-10-25 03:45:00|4197.2|4185.2|4194.7|4182.7|4202.2|4190.2|4189.8|4177.8|129
1666669800000|2022-10-25 03:50:00|4194.2|4182.2|4198.2|4186.2|4201.2|4189.2|4191.2|4179.2|69
1666670100000|2022-10-25 03:55:00|4200.7|4188.7|4192.2|4180.2|4201.2|4189.2|4192.2|4180.2|8
1666670400000|2022-10-25 04:00:00|4192.7|4180.7|4196.8|4184.8|4197.8|4185.8|4187.2|4175.2|25
1666670700000|2022-10-25 04:05:00|4197.3|4185.3|4214.3|4202.3|4219.8|4207.8|4197.3|4185.3|11
1666671000000|2022-10-25 04:10:00|4214.8|4202.8|4209.8|4197.8|4224.7|4212.7|4209.8|4197.8|111
1666671300000|2022-10-25 04:15:00|4206.8|4194.8|4207.3|4195.3|4207.3|4195.3|4193.8|4181.8|197
1666671600000|2022-10-25 04:20:00|4206.8|4194.8|4205.8|4193.8|4214.3|4202.3|4200.8|4188.8|112
1666671900000|2022-10-25 04:25:00|4206.3|4194.3|4213.8|4201.8|4221.3|4209.3|4206.3|4194.3|5
1666679400000|2022-10-25 06:30:00|4191.9|4179.9|4173.4|4161.4|4200.4|4188.4|4170.4|4158.4|186
1666679700000|2022-10-25 06:35:00|4172.4|4160.4|4174.9|4162.9|4184.3|4172.3|4166.9|4154.9|70
1666680000000|2022-10-25 06:40:00|4175.4|4163.4|4173.5|4161.5|4175.9|4163.9|4166.9|4154.9|274
1666680300000|2022-10-25 06:45:00|4173|4161|4173.4|4161.4|4176.4|4164.4|4167.9|4155.9|162
1666680600000|2022-10-25 06:50:00|4172.9|4160.9|4172.9|4160.9|4180|4168|4164|4152|172
1666680900000|2022-10-25 06:55:00|4171.4|4159.4|4150.5|4138.5|4171.4|4159.4|4149|4137|132
1666681200000|2022-10-25 07:00:00|4149.5|4137.5|4156|4144|4161.5|4149.5|4142.5|4130.5|125
1666681500000|2022-10-25 07:05:00|4153.5|4141.5|4155|4143|4166|4154|4150|4138|100
1666681800000|2022-10-25 07:10:00|4156|4144|4160.5|4148.5|4167|4155|4154.5|4142.5|132
1666682100000|2022-10-25 07:15:00|4160|4148|4158.5|4146.5|4167|4155|4155|4143|183
1666682400000|2022-10-25 07:20:00|4159|4147|4156|4144|4160|4148|4154|4142|93
1666682700000|2022-10-25 07:25:00|4155.5|4143.5|4154|4142|4157|4145|4145.5|4133.5|132
1666683000000|2022-10-25 07:30:00|4153.5|4141.5|4154|4142|4156.5|4144.5|4148|4136|29
1666683300000|2022-10-25 07:35:00|4153.5|4141.5|4152.5|4140.5|4155.5|4143.5|4148|4136|7
1666683600000|2022-10-25 07:40:00|4151.5|4139.5|4156|4144|4157|4145|4148.5|4136.5|40
1666683900000|2022-10-25 07:45:00|4157|4145|4162.6|4150.6|4166.1|4154.1|4155.5|4143.5|111
1666684200000|2022-10-25 07:50:00|4163.1|4151.1|4159|4147|4166.1|4154.1|4159|4147|25
1666684500000|2022-10-25 07:55:00|4159.5|4147.5|4165.5|4153.5|4167.1|4155.1|4158|4146|92
1666684800000|2022-10-25 08:00:00|4165.1|4153.1|4163.1|4151.1|4167.1|4155.1|4160.1|4148.1|14
1666685100000|2022-10-25 08:05:00|4162.6|4150.6|4160.1|4148.1|4166.1|4154.1|4160.1|4148.1|31
1666685400000|2022-10-25 08:10:00|4160.6|4148.6|4161.1|4149.1|4166.6|4154.6|4160|4148|24
1666685700000|2022-10-25 08:15:00|4160.1|4148.1|4155.6|4143.6|4160.1|4148.1|4153.1|4141.1|88
1666686000000|2022-10-25 08:20:00|4156.1|4144.1|4161.6|4149.6|4162.6|4150.6|4152.1|4140.1|88
1666686300000|2022-10-25 08:25:00|4162.1|4150.1|4159.6|4147.6|4170.6|4158.6|4159.1|4147.1|205
1666686600000|2022-10-25 08:30:00|4159.1|4147.1|4160.6|4148.6|4171.1|4159.1|4158.1|4146.1|137
1666686900000|2022-10-25 08:35:00|4160.1|4148.1|4150.6|4138.6|4161.6|4149.6|4143.6|4131.6|35
1666687200000|2022-10-25 08:40:00|4150.1|4138.1|4152.6|4140.6|4158.6|4146.6|4149.1|4137.1|4
1666687500000|2022-10-25 08:45:00|4153.1|4141.1|4156.6|4144.6|4158.6|4146.6|4149.1|4137.1|10
1666687800000|2022-10-25 08:50:00|4157.1|4145.1|4153.1|4141.1|4157.1|4145.1|4150.6|4138.6|20
1666688100000|2022-10-25 08:55:00|4152.6|4140.6|4155.6|4143.6|4158.6|4146.6|4148.1|4136.1|15
1666688400000|2022-10-25 09:00:00|4155.1|4143.1|4155.1|4143.1|4156.6|4144.6|4150.6|4138.6|16
1666688700000|2022-10-25 09:05:00|4155.6|4143.6|4150.1|4138.1|4155.6|4143.6|4148.1|4136.1|53
1666689000000|2022-10-25 09:10:00|4149.1|4137.1|4157.1|4145.1|4157.1|4145.1|4147.6|4135.6|49
1666689300000|2022-10-25 09:15:00|4156.6|4144.6|4151.6|4139.6|4158.1|4146.1|4151.6|4139.6|28
1666689600000|2022-10-25 09:20:00|4152.1|4140.1|4150.1|4138.1|4155.6|4143.6|4150.1|4138.1|30
1666689900000|2022-10-25 09:25:00|4145.1|4133.1|4125.6|4113.6|4145.1|4133.1|4124.6|4112.6|73
1666690200000|2022-10-25 09:30:00|4125.2|4113.2|4124.2|4112.2|4127.1|4115.1|4113.6|4101.6|82
1666690500000|2022-10-25 09:35:00|4123.2|4111.2|4117.2|4105.2|4126.7|4114.7|4116.7|4104.7|3
1666690800000|2022-10-25 09:40:00|4117.1|4105.1|4126.2|4114.2|4128.7|4116.7|4113.7|4101.7|38
1666691100000|2022-10-25 09:45:00|4125.7|4113.7|4103.7|4091.7|4126.2|4114.2|4102.2|4090.2|26
1666691400000|2022-10-25 09:50:00|4104.2|4092.2|4114.2|4102.2|4121.7|4109.7|4102.7|4090.7|11
1666691700000|2022-10-25 09:55:00|4114.7|4102.7|4085.2|4073.2|4115.2|4103.2|4082.2|4070.2|111
1666751400000|2022-10-26 02:30:00|4150.8|4138.8|4185.3|4173.3|4185.8|4173.8|4133.9|4121.9|194
1666751700000|2022-10-26 02:35:00|4185.8|4173.8|4178.3|4166.3|4190.8|4178.8|4171.3|4159.3|14
1666752000000|2022-10-26 02:40:00|4178.8|4166.8|4162.3|4150.3|4179.3|4167.3|4161.8|4149.8|105
1666752300000|2022-10-26 02:45:00|4160.3|4148.3|4156.3|4144.3|4162.3|4150.3|4150.3|4138.3|47
1666752600000|2022-10-26 02:50:00|4155.3|4143.3|4151.3|4139.3|4155.3|4143.3|4137.8|4125.8|5
1666752900000|2022-10-26 02:55:00|4150.8|4138.8|4141.8|4129.8|4151.3|4138.8|4138.8|4126.8|3
1666753200000|2022-10-26 03:00:00|4142.3|4130.3|4139.3|4127.3|4148.3|4136.3|4138.3|4126.3|6
1666753500000|2022-10-26 03:05:00|4139.8|4127.8|4101.3|4089.3|4141.8|4129.8|4101.3|4089.3|63
1666753800000|2022-10-26 03:10:00|4103.3|4091.3|4096.9|4084.9|4103.3|4091.3|4087.9|4075.9|48
1666754100000|2022-10-26 03:15:00|4095.9|4083.9|4108.4|4096.4|4117|4101.5|4093.9|4081.9|48
1666754400000|2022-10-26 03:20:00|4108.9|4096.9|4120.9|4108.9|4125.4|4113.4|4104.9|4092.9|17
1666754700000|2022-10-26 03:25:00|4121.4|4109.4|4104.9|4092.9|4121.4|4109.4|4102.5|4090.5|31
1666755000000|2022-10-26 03:30:00|4104|4092|4096.5|4084.5|4106|4094|4094.9|4082.9|84
1666755300000|2022-10-26 03:35:00|4097|4085|4095.5|4083.5|4097|4085|4084.2|4072.2|237
1666755600000|2022-10-26 03:40:00|4095|4083|4081|4069|4096.5|4084.5|4081|4069|78
1666755900000|2022-10-26 03:45:00|4080.5|4068.5|4090.5|4078.5|4100|4088|4076|4064|31
1666756200000|2022-10-26 03:50:00|4090|4078|4077.6|4065.6|4091.5|4079.5|4069.6|4057.6|145
1666756500000|2022-10-26 03:55:00|4076.6|4064.6|4077.6|4065.6|4088.5|4076.5|4072.6|4060.6|10
1666756800000|2022-10-26 04:00:00|4078|4066|4070.1|4058.1|4078|4066|4059.1|4047.1|76
1666757100000|2022-10-26 04:05:00|4069.6|4057.6|4075.5|4063.5|4079.4|4067.4|4063.1|4051.1|40
1666757400000|2022-10-26 04:10:00|4076|4064|4072.1|4060.1|4079|4067|4063.1|4051.1|17
1666757700000|2022-10-26 04:15:00|4071.6|4059.6|4074.1|4062.1|4077.1|4065.1|4064.6|4052.6|9
1666758000000|2022-10-26 04:20:00|4073.6|4061.6|4081.6|4069.6|4087.6|4075.6|4073.6|4061.6|11
1666758300000|2022-10-26 04:25:00|4085.6|4073.6|4077.6|4065.6|4085.6|4073.6|4071.1|4059.1|44
1666765800000|2022-10-26 06:30:00|4072.3|4060.3|4056.3|4044.3|4081.3|4069.3|4054.8|4042.8|151
1666766100000|2022-10-26 06:35:00|4056.8|4044.8|4055.3|4043.3|4062.3|4050.3|4043.8|4031.8|79
1666766400000|2022-10-26 06:40:00|4054.3|4042.3|4057.8|4045.8|4062.3|4050.3|4053.3|4041.3|68
1666766700000|2022-10-26 06:45:00|4058.3|4046.3|4054.3|4042.3|4059.3|4047.3|4050.3|4038.3|18
1666767000000|2022-10-26 06:50:00|4054.8|4042.8|4059.8|4047.8|4065.8|4053.8|4053.3|4041.3|57
1666767300000|2022-10-26 06:55:00|4060.2|4048.2|4077.3|4065.3|4078.8|4066.8|4058.3|4046.3|28
1666767600000|2022-10-26 07:00:00|4077.7|4065.7|4085.9|4073.9|4090.8|4078.8|4076.4|4064.4|337
1666767900000|2022-10-26 07:05:00|4085.8|4073.8|4086.9|4074.9|4092.4|4080.4|4084.9|4072.9|66
1666768200000|2022-10-26 07:10:00|4086.4|4074.4|4092.9|4080.9|4100.9|4088.9|4080.9|4068.9|6
1666768500000|2022-10-26 07:15:00|4092.4|4080.4|4093.4|4081.4|4100.4|4088.4|4088.9|4076.9|4
1666768800000|2022-10-26 07:20:00|4094.4|4082.4|4095.9|4083.9|4098.9|4086.9|4088.5|4076.5|74
1666769100000|2022-10-26 07:25:00|4094.9|4082.9|4098|4086|4098|4086|4089.4|4077.4|41
1666769400000|2022-10-26 07:30:00|4099|4087|4094.5|4082.5|4099|4087|4088.4|4076.4|83
1666769700000|2022-10-26 07:35:00|4095|4083|4069.2|4057.2|4096.5|4084.5|4062.7|4050.7|202
1666770000000|2022-10-26 07:40:00|4068.7|4056.7|4058.6|4046.6|4070.7|4058.7|4057.1|4045.1|22
1666770300000|2022-10-26 07:45:00|4058.1|4046.1|4078.1|4066.1|4078.1|4066.1|4058.1|4046.1|16
1666770600000|2022-10-26 07:50:00|4078.2|4066.2|4083.2|4071.2|4091.2|4079.2|4073.3|4061.3|85
1666770900000|2022-10-26 07:55:00|4082.7|4070.7|4081.6|4069.6|4090.1|4078.1|4073.7|4061.7|69
1666771200000|2022-10-26 08:00:00|4080.6|4068.6|4095.7|4083.7|4096.2|4084.2|4079.6|4067.6|73
1666771500000|2022-10-26 08:05:00|4096.2|4084.2|4098.2|4086.2|4107.2|4095.2|4089.2|4077.2|71
1666771800000|2022-10-26 08:10:00|4097.2|4085.2|4098.6|4086.6|4100.7|4088.7|4088.2|4076.2|14
1666772100000|2022-10-26 08:15:00|4098.2|4086.2|4080.1|4068.1|4098.2|4086.2|4079.1|4067.1|27
1666772400000|2022-10-26 08:20:00|4079.6|4067.6|4077.2|4065.2|4086.7|4074.7|4075.2|4063.2|18
1666772700000|2022-10-26 08:25:00|4076.2|4064.2|4081.1|4069.1|4084.2|4072.2|4075.2|4063.2|23
1666773000000|2022-10-26 08:30:00|4082.2|4070.2|4074.2|4062.2|4086.1|4074.1|4074.2|4062.2|57
1666773300000|2022-10-26 08:35:00|4076.2|4064.2|4084.6|4072.6|4090.7|4078.7|4074.7|4059.5|155
1666773600000|2022-10-26 08:40:00|4084.1|4072.1|4078.1|4066.1|4086.6|4074.6|4077.6|4065.6|19
1666773900000|2022-10-26 08:45:00|4079.1|4067.1|4084.6|4072.6|4085.6|4073.6|4078.1|4066.1|0
1666774200000|2022-10-26 08:50:00|4085.6|4073.6|4087.5|4075.5|4087.6|4075.6|4085.1|4073.1|4
1666774500000|2022-10-26 08:55:00|4087|4075|4086.6|4074.6|4087.6|4075.6|4082.1|4070.1|42
1666774800000|2022-10-26 09:00:00|4087.1|4075.1|4083.1|4071.1|4093.7|4081.7|4079.1|4067.1|14
1666775100000|2022-10-26 09:05:00|4082.1|4070.1|4085.4|4073.4|4088|4076|4079.1|4067.1|228
1666775400000|2022-10-26 09:10:00|4085.9|4073.9|4082.5|4070.5|4086.4|4074.4|4078.5|4066.5|83
1666775700000|2022-10-26 09:15:00|4081.5|4069.5|4086|4074|4087.5|4075.5|4080.5|4068.5|13
1666776000000|2022-10-26 09:20:00|4086.5|4074.5|4083.5|4071.5|4087|4075|4081|4069|14
1666776300000|2022-10-26 09:25:00|4083.1|4071.1|4086|4074|4086|4074|4082|4070|16
1666776600000|2022-10-26 09:30:00|4088.5|4076.5|4062.5|4050.5|4089.5|4077.5|4055.5|4043.5|196
1666776900000|2022-10-26 09:35:00|4063.5|4051.5|4072.6|4060.6|4072.6|4060.6|4061.1|4049.1|34
1666777200000|2022-10-26 09:40:00|4074.6|4062.6|4074.6|4062.6|4078.6|4066.6|4070.1|4058.1|21
1666777500000|2022-10-26 09:45:00|4075.1|4063.1|4082.1|4070.1|4084.6|4072.6|4072.6|4060.6|31
1666777800000|2022-10-26 09:50:00|4082.6|4070.6|4081.6|4069.6|4086.1|4074.1|4074.6|4062.6|6
1666778100000|2022-10-26 09:55:00|4082.1|4070.1|4067.6|4051.6|4086.1|4074.1|4067.6|4051.6|145
1666837800000|2022-10-27 02:30:00|4150.7|4138.7|4148.8|4136.8|4170.6|4158.6|4143.3|4131.3|110
1666838100000|2022-10-27 02:35:00|4148.4|4136.4|4134.7|4122.7|4156.3|4144.3|4124.3|4112.3|101
1666838400000|2022-10-27 02:40:00|4134.8|4122.8|4132.3|4120.3|4141.8|4129.8|4120.8|4108.8|16
1666838700000|2022-10-27 02:45:00|4131.8|4119.8|4145.3|4133.3|4148.3|4136.3|4131.3|4119.3|35
1666839000000|2022-10-27 02:50:00|4144.8|4132.8|4138.8|4126.8|4151.8|4139.8|4137.8|4125.8|16
1666839300000|2022-10-27 02:55:00|4140.3|4128.3|4142.8|4130.8|4143.9|4131.9|4127.8|4115.8|17
1666839600000|2022-10-27 03:00:00|4142.9|4130.9|4149.9|4137.9|4159.4|4147.4|4142.8|4130.8|36
1666839900000|2022-10-27 03:05:00|4150.4|4138.4|4144.9|4132.9|4150.9|4138.9|4129.4|4117.4|72
1666840200000|2022-10-27 03:10:00|4145.4|4133.4|4142.9|4130.9|4150.9|4138.9|4140.5|4128.5|26
1666840500000|2022-10-27 03:15:00|4143|4131|4153|4141|4156|4144|4142.5|4130.5|43
1666840800000|2022-10-27 03:20:00|4153.5|4141.5|4157|4145|4158|4146|4144|4132|75
1666841100000|2022-10-27 03:25:00|4157.1|4145.1|4165.6|4153.6|4169.5|4157.5|4152.6|4140.6|153
1666841400000|2022-10-27 03:30:00|4165.1|4153.1|4188.1|4176.1|4200.1|4188.1|4165.1|4153.1|133
1666841700000|2022-10-27 03:35:00|4188.2|4176.2|4180.7|4168.7|4194.1|4182.1|4178|4166|81
1666842000000|2022-10-27 03:40:00|4180.2|4168.2|4186.7|4174.7|4188.7|4176.7|4176.7|4164.7|24
1666842300000|2022-10-27 03:45:00|4185.2|4173.2|4180.8|4168.8|4186.7|4174.7|4180.8|4168.8|32
1666842600000|2022-10-27 03:50:00|4181.3|4169.3|4185.2|4173.2|4186.7|4174.7|4180.7|4168.7|13
1666842900000|2022-10-27 03:55:00|4185.7|4173.7|4189.3|4177.3|4194.7|4182.7|4183.1|4171.1|35
1666843200000|2022-10-27 04:00:00|4189.8|4177.8|4185.2|4173.2|4191.3|4179.3|4180.3|4168.3|27
1666843500000|2022-10-27 04:05:00|4185.3|4173.3|4179.8|4167.8|4185.8|4173.8|4179.8|4167.8|3
1666843800000|2022-10-27 04:10:00|4180.3|4168.3|4177.3|4165.3|4182.8|4170.8|4177.3|4165.3|7
1666844100000|2022-10-27 04:15:00|4177.2|4165.2|4179.8|4167.8|4181.8|4169.8|4163.8|4151.8|52
1666844400000|2022-10-27 04:20:00|4179.3|4167.3|4175.8|4163.8|4184.3|4172.3|4173.9|4161.9|33
1666844700000|2022-10-27 04:25:00|4175.9|4163.9|4180.9|4168.9|4182.4|4170.4|4172.5|4160.5|49
1666852200000|2022-10-27 06:30:00|4132.6|4120.6|4154.6|4142.6|4163.6|4151.6|4132.6|4120.6|82
1666852500000|2022-10-27 06:35:00|4155.1|4143.1|4150.6|4138.6|4162.6|4150.6|4147.7|4135.7|185
1666852800000|2022-10-27 06:40:00|4150.5|4138.5|4142.5|4130.5|4152|4140|4135|4123|133
1666853100000|2022-10-27 06:45:00|4142|4130|4146|4134|4150.5|4138.5|4137.5|4125.5|94
1666853400000|2022-10-27 06:50:00|4146.5|4134.5|4142|4130|4149|4137|4137|4125|35
1666853700000|2022-10-27 06:55:00|4142.5|4130.5|4107.9|4095.9|4146|4134|4105.9|4093.9|204
1666854000000|2022-10-27 07:00:00|4108.8|4096.8|4126.9|4114.9|4126.9|4114.9|4106.4|4094.4|22
1666854300000|2022-10-27 07:05:00|4127.4|4115.4|4138.9|4126.9|4139.4|4127.4|4117.9|4105.9|56
1666854600000|2022-10-27 07:10:00|4139.4|4127.4|4125.9|4113.9|4139.9|4127.9|4124.9|4112.9|171
1666854900000|2022-10-27 07:15:00|4126.3|4114.3|4132.4|4120.4|4139.4|4127.4|4126.3|4114.3|10
1666855200000|2022-10-27 07:20:00|4132.9|4120.9|4139.4|4127.4|4142.9|4130.9|4131.8|4119.8|30
1666855500000|2022-10-27 07:25:00|4138.9|4126.9|4114.3|4102.3|4138.9|4126.9|4112.9|4100.9|129
1666855800000|2022-10-27 07:30:00|4113.9|4101.9|4117.3|4105.3|4121.8|4109.8|4094.4|4082.4|91
1666856100000|2022-10-27 07:35:00|4118.3|4106.3|4127.8|4115.8|4132.3|4120.3|4107.5|4095.5|72
1666856400000|2022-10-27 07:40:00|4128.3|4116.3|4134.8|4122.8|4136.8|4124.8|4126.9|4114.9|34
1666856700000|2022-10-27 07:45:00|4134.3|4122.3|4136.4|4124.4|4136.8|4124.8|4129.8|4117.8|37
1666857000000|2022-10-27 07:50:00|4135.9|4123.9|4153.9|4141.9|4156.4|4144.4|4132.4|4120.4|21
1666857300000|2022-10-27 07:55:00|4153.8|4141.8|4148.4|4136.4|4155.4|4143.4|4144.9|4132.9|29
1666857600000|2022-10-27 08:00:00|4148.8|4136.8|4152.3|4140.3|4156.8|4144.8|4138.8|4126.8|66
1666857900000|2022-10-27 08:05:00|4151.9|4139.9|4145.3|4133.3|4155.8|4143.8|4144.3|4132.3|23
1666858200000|2022-10-27 08:10:00|4145.8|4133.8|4146.3|4134.3|4148.8|4136.8|4134.8|4122.8|76
1666858500000|2022-10-27 08:15:00|4147.7|4135.7|4149.9|4137.9|4153.8|4141.8|4145.8|4133.8|40
1666858800000|2022-10-27 08:20:00|4150.4|4138.4|4145.9|4133.9|4150.4|4138.4|4143.9|4131.9|130
1666859100000|2022-10-27 08:25:00|4146.8|4134.8|4143.9|4131.9|4149.9|4137.9|4143.9|4131.9|33
1666859400000|2022-10-27 08:30:00|4143|4131|4124.4|4112.4|4144.9|4132.9|4124.4|4112.4|7
1666859700000|2022-10-27 08:35:00|4125.9|4113.9|4137.4|4125.4|4139.4|4127.4|4124|4112|16
1666860000000|2022-10-27 08:40:00|4137.5|4125.5|4115.4|4103.4|4138.4|4126.4|4108.9|4096.9|24
1666860300000|2022-10-27 08:45:00|4114.9|4102.9|4124.4|4112.4|4126.9|4114.9|4113|4101|10
1666860600000|2022-10-27 08:50:00|4124.5|4112.5|4122.9|4110.9|4131.4|4119.4|4118.9|4106.9|21
1666860900000|2022-10-27 08:55:00|4123|4111|4114.9|4102.9|4126.4|4114.4|4112.4|4100.4|11
1666861200000|2022-10-27 09:00:00|4114.4|4102.4|4116|4104|4125.5|4113.5|4114.4|4102.4|37
1666861500000|2022-10-27 09:05:00|4115.5|4103.5|4117|4105|4117.5|4105.5|4107|4095|54
1666861800000|2022-10-27 09:10:00|4117.4|4105.4|4105.5|4093.5|4119.5|4107.5|4101.9|4089.9|20
1666862100000|2022-10-27 09:15:00|4106|4094|4110|4098|4113.9|4101.9|4105.5|4093.5|10
1666862400000|2022-10-27 09:20:00|4110.5|4098.5|4108.4|4096.4|4113.1|4101.1|4104.5|4092.5|12
1666862700000|2022-10-27 09:25:00|4107.6|4095.6|4099.5|4087.5|4111.5|4099.5|4098.5|4086.5|20
1666863000000|2022-10-27 09:30:00|4099|4087|4106.5|4094.5|4107.5|4095.5|4091.5|4079.5|66
1666863300000|2022-10-27 09:35:00|4107|4095|4100.5|4088.5|4110|4098|4098.5|4086.5|173
1666863600000|2022-10-27 09:40:00|4099.6|4087.6|4103|4091|4105|4093|4093|4081|54
1666863900000|2022-10-27 09:45:00|4101.6|4089.6|4097.5|4085.5|4106.5|4094.5|4094.5|4082.5|88
1666864200000|2022-10-27 09:50:00|4098|4086|4098.1|4086.1|4102|4090|4095|4083|64
1666864500000|2022-10-27 09:55:00|4098.5|4086.5|4100|4088|4100.6|4088.6|4091|4079|67
1666924200000|2022-10-28 02:30:00|4056.7|4044.7|4057.4|4045.4|4074|4062|4029.2|4017.2|223
1666924500000|2022-10-28 02:35:00|4058.8|4046.8|4046|4034|4062.9|4050.9|4042.5|4030.5|41
1666924800000|2022-10-28 02:40:00|4046.5|4034.5|4021|4009|4053.6|4041.6|4017.5|4005.5|102
1666925100000|2022-10-28 02:45:00|4020.5|4008.5|4007|3995|4026.8|4014.8|4006.5|3994.5|171
1666925400000|2022-10-28 02:50:00|4006.6|3994.6|4015.3|4003.3|4021.8|4009.8|4003.5|3991.5|171
1666925700000|2022-10-28 02:55:00|4015.8|4003.8|4011.8|3999.8|4017.4|4005.4|4009.9|3997.9|63
1666926000000|2022-10-28 03:00:00|4011.3|3999.3|4005.2|3993.2|4014.4|4002.4|4003.8|3991.8|6
1666926300000|2022-10-28 03:05:00|4005.3|3993.3|3997.9|3985.9|4005.3|3993.3|3985.9|3973.9|74
1666926600000|2022-10-28 03:10:00|3999.4|3987.4|4005.9|3993.9|4007.5|3995.5|3995.9|3983.9|40
1666926900000|2022-10-28 03:15:00|4005.5|3993.5|4013.7|4001.7|4017.3|4005.3|4004.4|3992.4|114
1666927200000|2022-10-28 03:20:00|4013.6|4001.6|4011.2|3999.2|4021.2|4009.2|4008.1|3996.1|6
1666927500000|2022-10-28 03:25:00|4010.7|3998.7|3998.5|3986.5|4015.2|4003.2|3997.4|3985.4|59
1666927800000|2022-10-28 03:30:00|3998.3|3986.3|3993.9|3981.9|4007.4|3995.4|3989.1|3977.1|30
1666928100000|2022-10-28 03:35:00|3989|3977|3994.8|3982.8|3995.4|3983.4|3988.4|3976.4|5
1666928400000|2022-10-28 03:40:00|3994.3|3982.3|3999.7|3987.7|4009.7|3997.7|3992.9|3980.9|54
1666928700000|2022-10-28 03:45:00|3998.8|3986.8|4002.7|3990.7|4004.7|3992.7|3996.7|3984.7|2
1666929000000|2022-10-28 03:50:00|4003.2|3991.2|3986|3974|4003.2|3991.2|3986|3974|37
1666929300000|2022-10-28 03:55:00|3985.9|3973.9|3999.9|3987.9|4001.9|3989.9|3985.4|3973.4|11
1666929600000|2022-10-28 04:00:00|4000.3|3988.3|3999.9|3987.9|4001.4|3989.4|3994.4|3982.4|4
1666929900000|2022-10-28 04:05:00|3998.9|3986.9|4004.9|3992.9|4007.4|3995.4|3989|3977|5
1666930200000|2022-10-28 04:10:00|4005.3|3993.3|4006.4|3994.4|4007.3|3995.3|4004.4|3992.4|3
1666930500000|2022-10-28 04:15:00|4005.9|3993.9|4003.9|3991.9|4009.8|3997.8|4002.9|3990.9|28
1666930800000|2022-10-28 04:20:00|4003.4|3991.4|3991|3979|4004.4|3992.4|3991|3979|8
1666931100000|2022-10-28 04:25:00|3989|3977|3991.2|3979.2|3994|3982|3986.5|3974.5|153
1666938600000|2022-10-28 06:30:00|3972.7|3960.7|3964|3952|3978.7|3966.7|3964|3952|212
1666938900000|2022-10-28 06:35:00|3966.5|3954.5|3963|3951|3971.1|3959.1|3960|3948|46
1666939200000|2022-10-28 06:40:00|3963.1|3951.1|3964.6|3952.6|3968.6|3956.6|3954.1|3942.1|29
1666939500000|2022-10-28 06:45:00|3965|3953|3983.5|3971.5|3984|3972|3963.5|3951.5|127
1666939800000|2022-10-28 06:50:00|3983|3971|3979.7|3967.7|3992|3980|3976.7|3964.7|169
1666940100000|2022-10-28 06:55:00|3980.7|3968.7|3980.9|3968.9|3983.4|3971.4|3976.1|3964.1|52
1666940400000|2022-10-28 07:00:00|3980.4|3968.4|3971.9|3959.9|3981.9|3969.9|3965.9|3953.9|15
1666940700000|2022-10-28 07:05:00|3971.4|3959.4|3966.4|3954.4|3975.4|3963.4|3965.8|3953.8|1
1666941000000|2022-10-28 07:10:00|3965.9|3953.9|3959.9|3947.9|3968.9|3956.9|3954.5|3942.5|36
1666941300000|2022-10-28 07:15:00|3959.4|3947.4|3955.9|3943.9|3959.4|3947.4|3949.8|3937.8|74
1666941600000|2022-10-28 07:20:00|3956.4|3944.4|3934.8|3922.8|3956.4|3944.4|3933.8|3921.8|33
1666941900000|2022-10-28 07:25:00|3935|3923|3938.9|3926.9|3940.8|3928.8|3934.3|3922.3|6
1666942200000|2022-10-28 07:30:00|3938.3|3926.3|3932.1|3920.1|3941.6|3929.6|3917.8|3905.8|56
1666942500000|2022-10-28 07:35:00|3931.7|3919.7|3943.2|3931.2|3951.7|3939.7|3930.2|3918.2|93
1666942800000|2022-10-28 07:40:00|3942.1|3930.1|3930.1|3918.1|3948.7|3936.7|3928.4|3916.4|25
1666943100000|2022-10-28 07:45:00|3930.6|3918.6|3924.6|3912.6|3935.2|3923.2|3923.6|3911.6|124
1666943400000|2022-10-28 07:50:00|3924.5|3912.5|3922.8|3910.8|3927.2|3915.2|3917.3|3905.3|117
1666943700000|2022-10-28 07:55:00|3923.4|3911.4|3929|3917|3932.9|3920.9|3923|3911|13
1666944000000|2022-10-28 08:00:00|3928.9|3916.9|3919.3|3907.3|3935.8|3923.8|3918.3|3906.3|49
1666944300000|2022-10-28 08:05:00|3918.8|3906.8|3923.8|3911.8|3924.3|3912.3|3917.7|3905.7|7
1666944600000|2022-10-28 08:10:00|3924.2|3912.2|3925.3|3913.3|3927.3|3915.3|3919.3|3907.3|3
1666944900000|2022-10-28 08:15:00|3925.8|3913.8|3923.4|3911.4|3932|3920|3922.4|3910.4|13
1666945200000|2022-10-28 08:20:00|3923.8|3911.8|3934.9|3922.9|3934.9|3922.9|3922.8|3910.8|13
1666945500000|2022-10-28 08:25:00|3933.4|3921.4|3936.4|3924.4|3940.8|3928.8|3926.9|3914.9|20
1666945800000|2022-10-28 08:30:00|3935.9|3923.9|3944.8|3932.8|3953|3941|3933.8|3921.8|63
1666946100000|2022-10-28 08:35:00|3944.3|3932.3|3933.9|3921.9|3945.3|3933.3|3933.9|3921.9|17
1666946400000|2022-10-28 08:40:00|3933.4|3921.4|3931.4|3919.4|3936.8|3924.8|3926.8|3914.8|2
1666946700000|2022-10-28 08:45:00|3931.9|3919.9|3951.9|3939.9|3952.4|3940.4|3929.4|3917.4|9
1666947000000|2022-10-28 08:50:00|3951.4|3939.4|3961.9|3949.9|3962.4|3950.4|3946.4|3934.4|34
1666947300000|2022-10-28 08:55:00|3961.4|3949.4|3940.8|3928.8|3965.4|3953.4|3939.3|3927.3|145
1666947600000|2022-10-28 09:00:00|3940.3|3928.3|3942.6|3930.6|3948.3|3936.3|3939.8|3927.8|42
1666947900000|2022-10-28 09:05:00|3942.2|3930.2|3949.7|3937.7|3951.7|3939.7|3941.2|3929.2|9
1666948200000|2022-10-28 09:10:00|3950.2|3938.2|3950.4|3938.4|3958.6|3946.6|3947.1|3935.1|69
1666948500000|2022-10-28 09:15:00|3950.5|3938.5|3959.4|3947.4|3959.8|3947.8|3947.5|3935.5|127
1666948800000|2022-10-28 09:20:00|3959.8|3947.8|3965|3953|3968.8|3956.8|3957.4|3945.4|112
1666949100000|2022-10-28 09:25:00|3962.5|3950.5|3966.2|3954.2|3985.1|3973.1|3962.5|3950.5|96
1666949400000|2022-10-28 09:30:00|3965.7|3953.7|3969.9|3957.9|3976.4|3964.4|3959.7|3947.7|50
1666949700000|2022-10-28 09:35:00|3970.4|3958.4|3972.9|3960.9|3975.9|3963.9|3968.5|3956.5|5
1666950000000|2022-10-28 09:40:00|3974|3962|3972.4|3960.4|3974|3962|3970.5|3958.5|6
1666950300000|2022-10-28 09:45:00|3972.9|3960.9|3964.9|3952.9|3978|3966|3960.2|3948.2|42
1666950600000|2022-10-28 09:50:00|3964.4|3952.4|3959.2|3947.2|3964.4|3952.4|3947.3|3935.3|46
1666950900000|2022-10-28 09:55:00|3959.3|3947.3|3940|3928|3960.3|3948.3|3937.2|3925.2|120
1667183400000|2022-10-31 02:30:00|4031.1|4019.1|4069.4|4057.4|4077|4065|4021.2|4001.2|372
1667183700000|2022-10-31 02:35:00|4071.5|4059.5|4086|4074|4091.9|4079.9|4069.4|4057.4|53
1667184000000|2022-10-31 02:40:00|4086.1|4074.1|4082.6|4070.6|4095.1|4083.1|4078.5|4066.5|43
1667184300000|2022-10-31 02:45:00|4083|4071|4105.5|4093.5|4105.9|4093.9|4078.6|4066.6|32
1667184600000|2022-10-31 02:50:00|4105.6|4093.6|4116|4104|4123.9|4111.9|4104.1|4092.1|67
1667184900000|2022-10-31 02:55:00|4116.2|4104.2|4112.6|4100.6|4118.9|4106.9|4104.8|4092.8|103
1667185200000|2022-10-31 03:00:00|4113.1|4101.1|4113.3|4101.3|4120.3|4108.3|4112.6|4100.6|25
1667185500000|2022-10-31 03:05:00|4113.1|4101.1|4109.1|4097.1|4115.9|4103.9|4102.7|4090.7|62
1667185800000|2022-10-31 03:10:00|4109.6|4097.6|4117.8|4105.8|4121.3|4109.3|4109.6|4097.6|57
1667186100000|2022-10-31 03:15:00|4117.9|4105.9|4132.7|4120.7|4138|4126|4116.9|4104.9|60
1667186400000|2022-10-31 03:20:00|4133.1|4121.1|4132.2|4120.2|4141.6|4129.6|4127.2|4115.2|23
1667186700000|2022-10-31 03:25:00|4133.1|4121.1|4120.7|4108.7|4135.7|4123.7|4120.2|4108.2|38
1667187000000|2022-10-31 03:30:00|4120.6|4108.6|4110.1|4098.1|4121.7|4109.7|4106.6|4094.6|30
1667187300000|2022-10-31 03:35:00|4110.5|4098.5|4113.7|4101.7|4114.1|4102.1|4103.6|4091.6|11
1667187600000|2022-10-31 03:40:00|4113.8|4101.8|4110.7|4098.7|4116.2|4104.2|4109.4|4097.4|4
1667187900000|2022-10-31 03:45:00|4111.1|4099.1|4112.2|4100.2|4112.2|4100.2|4110.2|4098.2|3
1667188200000|2022-10-31 03:50:00|4113.5|4101.5|4117.3|4105.3|4120.7|4108.7|4113.5|4101.5|22
1667188500000|2022-10-31 03:55:00|4117.9|4105.9|4119.8|4107.8|4120.8|4108.8|4116.3|4104.3|5
1667188800000|2022-10-31 04:00:00|4120.4|4108.4|4120.8|4108.8|4124|4112|4119.8|4107.8|15
1667189100000|2022-10-31 04:05:00|4120.7|4108.7|4130.2|4118.2|4130.7|4118.7|4120.2|4108.2|5
1667189400000|2022-10-31 04:10:00|4130.1|4118.1|4141.7|4129.7|4148.6|4136.6|4129|4117|55
1667189700000|2022-10-31 04:15:00|4142.1|4130.1|4143.4|4131.4|4145.5|4133.5|4137.2|4125.2|15
1667190000000|2022-10-31 04:20:00|4145.1|4133.1|4141.3|4129.3|4145.5|4133.5|4138.8|4126.8|8
1667190300000|2022-10-31 04:25:00|4141.8|4129.8|4137.2|4125.2|4143.3|4131.3|4137.1|4125.1|14
1667197800000|2022-10-31 06:30:00|4094.7|4082.7|4040.3|4028.3|4095.9|4083.9|4022.7|4010.7|143
1667198100000|2022-10-31 06:35:00|4039.4|4027.4|4029.2|4017.2|4040.5|4028.5|4022|4010|103
1667198400000|2022-10-31 06:40:00|4028.9|4016.9|4029.8|4017.8|4030.3|4018.3|4007.7|3995.7|265
1667198700000|2022-10-31 06:45:00|4029.4|4017.4|4020.8|4008.8|4034.8|4022.8|4016.4|4004.4|60
1667199000000|2022-10-31 06:50:00|4021.3|4009.3|4033.5|4021.5|4033.5|4021.5|4015|4003|59
1667199300000|2022-10-31 06:55:00|4033|4021|4048.6|4036.6|4050.5|4038.5|4029.6|4017.6|104
1667199600000|2022-10-31 07:00:00|4048.7|4036.7|4059|4047|4069.5|4057.5|4048|4036|11
1667199900000|2022-10-31 07:05:00|4058.5|4046.5|4051.4|4039.4|4059.3|4047.3|4044.5|4032.5|6
1667200200000|2022-10-31 07:10:00|4051.8|4039.8|4022.1|4010.1|4054.9|4042.9|4020.6|4008.6|24
1667200500000|2022-10-31 07:15:00|4022.2|4010.2|4031.5|4019.5|4036|4024|4020.7|4008.7|58
1667200800000|2022-10-31 07:20:00|4031.1|4019.1|4034.5|4022.5|4043|4031|4028.2|4016.2|17
1667201100000|2022-10-31 07:25:00|4034|4022|4040.6|4028.6|4046.9|4034.9|4029.5|4017.5|17
1667201400000|2022-10-31 07:30:00|4040.5|4028.5|4034.2|4022.2|4042.1|4030.1|4033.6|4021.6|43
1667201700000|2022-10-31 07:35:00|4034.1|4022.1|4036.1|4024.1|4042|4030|4033.7|4021.7|12
1667202000000|2022-10-31 07:40:00|4036.5|4024.5|4039.6|4027.6|4047.2|4035.2|4036.5|4024.5|41
1667202300000|2022-10-31 07:45:00|4040|4028|4037.7|4025.7|4040|4028|4026.8|4014.8|34
1667202600000|2022-10-31 07:50:00|4038.1|4026.1|4041.4|4029.4|4047.2|4035.2|4035.8|4023.8|9
1667202900000|2022-10-31 07:55:00|4041.2|4029.2|4039|4027|4045|4033|4038.2|4026.2|19
1667203200000|2022-10-31 08:00:00|4038.5|4026.5|4041.4|4029.4|4043.9|4031.9|4026.9|4013.3|4
1667203500000|2022-10-31 08:05:00|4041|4029|4034.3|4022.3|4042.9|4030.9|4031.3|4019.3|59
1667203800000|2022-10-31 08:10:00|4034.2|4022.2|4017.2|4005.2|4034.3|4022.3|4016.7|4004.7|64
1667204100000|2022-10-31 08:15:00|4017.6|4005.6|4018.7|4006.7|4026.7|4014.7|4016.7|4004.7|28
1667204400000|2022-10-31 08:20:00|4012.7|4000.7|4017.7|4005.7|4021.2|4009.2|4011.8|3999.8|29
1667204700000|2022-10-31 08:25:00|4018.1|4006.1|4014.8|4002.8|4018.7|4006.7|4014|4002|20
1667205000000|2022-10-31 08:30:00|4014.7|4002.7|4011.5|3999.5|4015.3|4003.3|4009.9|3997.9|163
1667205300000|2022-10-31 08:35:00|4011|3999|4030|4018|4035.5|4023.5|4010.5|3998.5|13
1667205600000|2022-10-31 08:40:00|4030.8|4018.8|4038.5|4026.5|4040.6|4028.6|4030.8|4018.8|5
1667205900000|2022-10-31 08:45:00|4038.6|4026.6|4031.3|4019.3|4038.6|4026.6|4031.3|4019.3|22
1667206200000|2022-10-31 08:50:00|4031.7|4019.7|4034.2|4022.2|4034.6|4022.6|4026.9|4014.9|8
1667206500000|2022-10-31 08:55:00|4033.8|4021.8|4036.4|4024.4|4038.2|4026.2|4031.3|4019.3|27
1667206800000|2022-10-31 09:00:00|4036.5|4024.5|4049.9|4037.9|4053.9|4041.9|4031.1|4019.1|29
1667207100000|2022-10-31 09:05:00|4049.4|4037.4|4018|4006|4053.9|4041.9|4014.7|4002.3|182
1667207400000|2022-10-31 09:10:00|4017.6|4005.6|4022.8|4010.8|4029.5|4017.5|4014.5|4002.5|42
1667207700000|2022-10-31 09:15:00|4023.3|4011.3|4022.3|4010.3|4032.1|4020.1|4022.3|4010.3|13
1667208000000|2022-10-31 09:20:00|4019.6|4007.6|3981.4|3969.4|4019.6|4007.6|3974.4|3962.4|73
1667208300000|2022-10-31 09:25:00|3981.5|3969.5|3971.4|3959.4|3987.8|3975.8|3970.4|3958.4|82
1667208600000|2022-10-31 09:30:00|3971|3959|3980.4|3968.4|3983.1|3971.1|3965.8|3953.8|50
1667208900000|2022-10-31 09:35:00|3980.2|3968.2|3990.7|3978.7|3996.8|3984.8|3979.2|3967.2|6
1667209200000|2022-10-31 09:40:00|3991.1|3979.1|3996.1|3984.1|3996.1|3984.1|3977.6|3965.6|16
1667209500000|2022-10-31 09:45:00|3996.5|3984.5|4016.7|4004.7|4027.9|4015.9|3996.5|3984.5|20
1667209800000|2022-10-31 09:50:00|4017.1|4005.1|4016.6|4004.6|4020.9|4008.9|4008.9|3996.9|31
1667210100000|2022-10-31 09:55:00|4017.6|4005.6|4009.5|3993.5|4020.2|4008.2|3998.3|3986.3|105
1667269800000|2022-11-01 02:30:00|4128.7|4116.7|4170.7|4158.7|4170.8|4158.8|4124.6|4111.2|304
1667270100000|2022-11-01 02:35:00|4171|4159|4193.4|4181.4|4196.8|4184.8|4171|4159|150
1667270400000|2022-11-01 02:40:00|4192.3|4180.3|4206.3|4194.3|4212.5|4200.5|4186|4174|106
1667270700000|2022-11-01 02:45:00|4205.9|4193.9|4202.1|4190.1|4218.1|4206.1|4202.1|4190.1|633
1667271000000|2022-11-01 02:50:00|4202.5|4190.5|4214|4202|4218.9|4206.9|4196.9|4184.9|223
1667271300000|2022-11-01 02:55:00|4214.4|4202.4|4209.7|4197.7|4214.7|4202.7|4205.5|4193.5|116
1667271600000|2022-11-01 03:00:00|4210.8|4198.8|4212.3|4200.3|4214.7|4202.7|4203.1|4191.1|77
1667271900000|2022-11-01 03:05:00|4212.8|4200.8|4209|4197|4214.2|4202.2|4193.5|4181.5|198
1667272200000|2022-11-01 03:10:00|4209.4|4197.4|4206.5|4194.5|4210.9|4198.9|4200.4|4188.4|37
1667272500000|2022-11-01 03:15:00|4207|4195|4212.3|4200.3|4217.3|4205.3|4203.4|4191.4|40
1667272800000|2022-11-01 03:20:00|4211.9|4199.9|4215|4203|4217.8|4205.8|4209.1|4197.1|14
1667273100000|2022-11-01 03:25:00|4214.6|4202.6|4211.9|4199.9|4214.6|4202.6|4207.3|4195.3|18
1667273400000|2022-11-01 03:30:00|4212.3|4200.3|4208.2|4196.2|4215|4203|4207.7|4195.7|18
1667273700000|2022-11-01 03:35:00|4207.8|4195.8|4208.7|4196.7|4209|4197|4202.4|4190.4|26
1667274000000|2022-11-01 03:40:00|4207.7|4195.7|4206.2|4194.2|4209|4197|4205.3|4193.3|31
1667274300000|2022-11-01 03:45:00|4205.8|4193.8|4203.9|4191.9|4208.1|4196.1|4200.3|4188.3|18
1667274600000|2022-11-01 03:50:00|4203.2|4191.2|4211.3|4199.3|4211.3|4199.3|4203.2|4191.2|37
1667274900000|2022-11-01 03:55:00|4212.3|4200.3|4209|4197|4212.3|4200.3|4207.3|4195.3|19
1667275200000|2022-11-01 04:00:00|4209.2|4197.2|4207.1|4195.1|4210.2|4198.2|4205.4|4193.4|12
1667275500000|2022-11-01 04:05:00|4207.6|4195.6|4209.8|4197.8|4210.3|4198.3|4205.8|4193.8|26
1667275800000|2022-11-01 04:10:00|4210.3|4198.3|4213.1|4201.1|4213.8|4201.8|4207.2|4195.2|55
1667276100000|2022-11-01 04:15:00|4213.4|4201.4|4207.7|4195.7|4214.6|4202.6|4203.2|4191.2|129
1667276400000|2022-11-01 04:20:00|4208.1|4196.1|4218.8|4206.8|4221.3|4209.3|4208.1|4196.1|60
1667276700000|2022-11-01 04:25:00|4218.7|4206.7|4214.3|4202.3|4227.1|4215.1|4213.2|4199.2|73
1667284200000|2022-11-01 06:30:00|4247.2|4235.2|4245.7|4233.7|4256.1|4244.1|4245.7|4233.7|131
1667284500000|2022-11-01 06:35:00|4246|4234|4251.1|4239.1|4251.1|4239.1|4241.7|4229.7|21
1667284800000|2022-11-01 06:40:00|4249.2|4237.2|4256.8|4244.8|4264.8|4252.8|4248.6|4236.6|17
1667285100000|2022-11-01 06:45:00|4257.3|4245.3|4259.9|4247.9|4264.8|4252.8|4252.9|4240.9|1
1667285400000|2022-11-01 06:50:00|4260.4|4248.4|4258.4|4246.4|4264.6|4252.6|4250.3|4238.3|15
1667285700000|2022-11-01 06:55:00|4258.5|4246.5|4245.1|4233.1|4258.8|4246.8|4242.4|4230.4|10
1667286000000|2022-11-01 07:00:00|4244.6|4232.6|4210.4|4198.4|4245.1|4233.1|4208.4|4196.4|24
1667286300000|2022-11-01 07:05:00|4210.5|4198.5|4222|4210|4228.4|4216.4|4210.5|4198.5|11
1667286600000|2022-11-01 07:10:00|4222.9|4210.9|4228.6|4216.6|4233|4221|4222.9|4210.9|40
1667286900000|2022-11-01 07:15:00|4229.1|4217.1|4223|4211|4229.6|4217.6|4216.1|4204.1|54
1667287200000|2022-11-01 07:20:00|4223.5|4211.5|4206|4194|4226|4214|4206|4194|109
1667287500000|2022-11-01 07:25:00|4206.4|4194.4|4216.9|4204.9|4216.9|4204.9|4205.5|4193.5|14
1667287800000|2022-11-01 07:30:00|4218|4206|4225.1|4213.1|4226|4214|4214.2|4202.2|21
1667288100000|2022-11-01 07:35:00|4225|4213|4232.3|4220.3|4236.4|4224.4|4223.4|4211.4|23
1667288400000|2022-11-01 07:40:00|4231.9|4219.9|4226.9|4214.9|4232.9|4220.9|4224.2|4212.2|20
1667288700000|2022-11-01 07:45:00|4227.4|4215.4|4230.8|4218.8|4235.4|4223.4|4223|4211|36
1667289000000|2022-11-01 07:50:00|4230.4|4218.4|4236|4224|4238.4|4226.4|4215.9|4203.9|20
1667289300000|2022-11-01 07:55:00|4237|4225|4233.3|4221.3|4239.4|4227.4|4233.3|4221.3|14
1667289600000|2022-11-01 08:00:00|4233.8|4221.8|4243.8|4231.8|4245.9|4233.9|4233.8|4221.8|32
1667289900000|2022-11-01 08:05:00|4243.4|4231.4|4236.6|4224.6|4248.1|4236.1|4234.1|4222.1|13
1667290200000|2022-11-01 08:10:00|4236.1|4224.1|4235.6|4223.6|4237.6|4225.6|4232.1|4220.1|13
1667290500000|2022-11-01 08:15:00|4235.9|4223.9|4237.5|4225.5|4240.9|4228.9|4235.9|4223.9|15
1667290800000|2022-11-01 08:20:00|4237.3|4225.3|4236.5|4224.5|4238.3|4226.3|4231.1|4219.1|13
1667291100000|2022-11-01 08:25:00|4236.1|4224.1|4236.6|4224.6|4240.2|4228.2|4232.7|4220.7|42
1667291400000|2022-11-01 08:30:00|4236.7|4224.7|4216.7|4204.7|4237.7|4225.7|4212.6|4200.6|30
1667291700000|2022-11-01 08:35:00|4216.3|4204.3|4214.4|4202.4|4217|4205|4212.4|4200.4|48
1667292000000|2022-11-01 08:40:00|4213.9|4201.9|4210|4198|4217|4205|4208.9|4196.9|100
1667292300000|2022-11-01 08:45:00|4210.1|4198.1|4221.5|4209.5|4231.9|4219.9|4210.1|4198.1|25
1667292600000|2022-11-01 08:50:00|4221|4209|4220.4|4208.4|4224.4|4212.4|4217.4|4205.4|23
1667292900000|2022-11-01 08:55:00|4220.8|4208.8|4232.9|4220.9|4233.9|4221.9|4218.4|4206.4|19
1667293200000|2022-11-01 09:00:00|4233.4|4221.4|4213|4201|4235.4|4223.4|4212.9|4200.9|122
1667293500000|2022-11-01 09:05:00|4212.9|4200.9|4193.6|4181.6|4215.4|4203.4|4193.6|4181.6|45
1667293800000|2022-11-01 09:10:00|4194|4182|4191|4179|4194|4182|4176.3|4164.3|111
1667294100000|2022-11-01 09:15:00|4190.9|4178.9|4196.8|4184.8|4202.7|4190.7|4190.9|4178.9|14
1667294400000|2022-11-01 09:20:00|4196.9|4184.9|4184|4172|4196.9|4184.9|4177.9|4165.9|34
1667294700000|2022-11-01 09:25:00|4184.5|4172.5|4193.4|4181.4|4199.3|4187.3|4174.5|4162.5|50
1667295000000|2022-11-01 09:30:00|4193.8|4181.8|4182.9|4170.9|4193.9|4181.9|4180.7|4168.7|148
1667295300000|2022-11-01 09:35:00|4183.5|4171.5|4177.8|4165.8|4183.5|4171.5|4175.3|4163.3|27
1667295600000|2022-11-01 09:40:00|4177.4|4165.4|4186.1|4174.1|4189.4|4177.4|4177.4|4159.3|128
1667295900000|2022-11-01 09:45:00|4186.7|4174.7|4188.7|4176.7|4193.7|4181.7|4186.7|4174.7|79
1667296200000|2022-11-01 09:50:00|4189.2|4177.2|4194.1|4182.1|4195.2|4183.2|4187.6|4175.6|27
1667296500000|2022-11-01 09:55:00|4194.2|4182.2|4200.8|4188.8|4201.1|4189.1|4191.3|4179.3|89
1667356200000|2022-11-02 02:30:00|4300.9|4288.9|4323.8|4311.8|4325.3|4313.3|4278.5|4266.5|56
1667356500000|2022-11-02 02:35:00|4323.5|4311.5|4308.5|4296.5|4341.8|4329.8|4308.5|4296.5|15
1667356800000|2022-11-02 02:40:00|4309|4297|4329.8|4317.8|4333.7|4321.7|4305.2|4293.2|25
1667357100000|2022-11-02 02:45:00|4329.4|4313.4|4333.2|4321.2|4335.4|4323.4|4327.6|4313.3|34
1667357400000|2022-11-02 02:50:00|4333.9|4321.9|4345.7|4333.7|4347.4|4335.4|4333.9|4321.9|75
1667357700000|2022-11-02 02:55:00|4345|4333|4345.8|4333.8|4356.5|4343.9|4339.4|4327.4|46
1667358000000|2022-11-02 03:00:00|4345.9|4333.9|4334|4322|4347.5|4335.5|4328.1|4316.1|6
1667358300000|2022-11-02 03:05:00|4334.4|4322.4|4340.5|4328.5|4346|4334|4334.4|4322.4|0
1667358600000|2022-11-02 03:10:00|4340.7|4328.7|4351.2|4339.2|4352.2|4340.2|4336|4324|3
1667358900000|2022-11-02 03:15:00|4351.7|4339.7|4366.3|4354.3|4368.8|4356.8|4345.7|4333.7|66
1667359200000|2022-11-02 03:20:00|4365.7|4353.7|4367|4355|4378.8|4366.8|4360.1|4346.7|29
1667359500000|2022-11-02 03:25:00|4363.8|4347.8|4371.2|4359.2|4381.2|4369.2|4363.8|4347.8|76
1667359800000|2022-11-02 03:30:00|4371.7|4359.7|4381.8|4369.8|4389.1|4377.1|4371.7|4359.7|28
1667360100000|2022-11-02 03:35:00|4382.5|4370.5|4392.6|4380.6|4393.1|4381.1|4378|4366|43
1667360400000|2022-11-02 03:40:00|4392.1|4380.1|4401.8|4389.8|4408|4396|4390.3|4378.3|17
1667360700000|2022-11-02 03:45:00|4401.4|4389.4|4388.8|4376.8|4401.4|4389.4|4388.8|4376.8|9
1667361000000|2022-11-02 03:50:00|4389.3|4377.3|4396.8|4384.8|4396.8|4384.8|4382.1|4370.1|53
1667361300000|2022-11-02 03:55:00|4398.9|4386.9|4394.3|4382.3|4400.3|4388.3|4392.9|4380.9|6
1667361600000|2022-11-02 04:00:00|4394.8|4382.8|4393.8|4381.8|4394.8|4382.8|4390.3|4378.3|5
1667361900000|2022-11-02 04:05:00|4394.3|4382.3|4398.3|4386.3|4401.3|4389.3|4393.4|4381.4|2
1667362200000|2022-11-02 04:10:00|4398.4|4386.4|4386.3|4374.3|4402.9|4390.9|4383.3|4371.3|12
1667362500000|2022-11-02 04:15:00|4386.8|4374.8|4375.9|4363.9|4386.8|4374.8|4375.9|4363.9|53
1667362800000|2022-11-02 04:20:00|4376|4364|4392.4|4380.4|4393|4381|4368.6|4356.6|56
1667363100000|2022-11-02 04:25:00|4392.2|4380.2|4390.4|4378.4|4394.7|4382.7|4384.5|4372.5|5
1667370600000|2022-11-02 06:30:00|4371.7|4359.7|4348.1|4336.1|4373.7|4361.7|4343.6|4331.6|35
1667370900000|2022-11-02 06:35:00|4347.3|4335.3|4356.1|4344.1|4360.9|4348.9|4339.1|4327.1|43
1667371200000|2022-11-02 06:40:00|4356.6|4344.6|4355.1|4343.1|4368.3|4356.3|4351.2|4339.2|67
1667371500000|2022-11-02 06:45:00|4355.2|4343.2|4360.8|4348.8|4367.7|4355.7|4355.2|4343.2|30
1667371800000|2022-11-02 06:50:00|4362.1|4350.1|4367.3|4355.3|4367.3|4355.3|4359.6|4347.6|5
1667372100000|2022-11-02 06:55:00|4366.8|4354.8|4366.8|4354.8|4378.1|4366.1|4365.3|4353.3|68
1667372400000|2022-11-02 07:00:00|4366.4|4354.4|4362.2|4350.2|4369.3|4357.3|4360.2|4348.2|5
1667372700000|2022-11-02 07:05:00|4364.2|4352.2|4361.4|4349.4|4370.2|4358.2|4360.6|4348.6|4
1667373000000|2022-11-02 07:10:00|4361.7|4349.7|4356.9|4344.9|4363.2|4351.2|4356.9|4344.9|9
1667373300000|2022-11-02 07:15:00|4357|4345|4354|4342|4358.1|4346.1|4350.9|4338.9|0
1667373600000|2022-11-02 07:20:00|4354.7|4342.7|4359.3|4347.3|4366.1|4354.1|4353.9|4341.9|6
1667373900000|2022-11-02 07:25:00|4359.4|4347.4|4362.9|4350.9|4363.9|4351.9|4359.4|4347.4|0
1667374200000|2022-11-02 07:30:00|4363.3|4351.3|4360.9|4348.9|4363.4|4351.4|4350.9|4338.9|1
1667374500000|2022-11-02 07:35:00|4361.3|4349.3|4367.9|4355.9|4371.6|4359.6|4360.8|4348.8|12
1667374800000|2022-11-02 07:40:00|4368.3|4356.3|4375.9|4363.9|4385.1|4373.1|4368.3|4356.3|10
1667375100000|2022-11-02 07:45:00|4374.9|4362.9|4376.3|4364.3|4381.9|4369.9|4372.8|4360.8|2
1667375400000|2022-11-02 07:50:00|4375.3|4363.3|4368.2|4356.2|4375.3|4363.3|4360|4348|65
1667375700000|2022-11-02 07:55:00|4368.9|4356.9|4334.5|4322.5|4372.7|4360.7|4333|4321|87
1667376000000|2022-11-02 08:00:00|4334.1|4322.1|4327.8|4315.8|4344.7|4332.7|4327|4315|81
1667376300000|2022-11-02 08:05:00|4328.3|4316.3|4324.9|4312.9|4328.8|4316.8|4321.1|4309.1|46
1667376600000|2022-11-02 08:10:00|4325.4|4313.4|4322.4|4310.4|4328.6|4316.6|4321.2|4309.2|21
1667376900000|2022-11-02 08:15:00|4322.7|4310.7|4315.9|4303.9|4322.9|4310.9|4312.5|4300.5|88
1667377200000|2022-11-02 08:20:00|4315.4|4303.4|4320|4308|4321|4309|4313.2|4301.2|15
1667377500000|2022-11-02 08:25:00|4320.3|4308.3|4316.8|4304.8|4322.7|4310.7|4315.5|4303.5|15
1667377800000|2022-11-02 08:30:00|4317.2|4305.2|4326|4314|4326.5|4314.5|4314|4302|21
1667378100000|2022-11-02 08:35:00|4325.5|4313.5|4334.4|4322.4|4335.5|4323.5|4324.2|4312.2|37
1667378400000|2022-11-02 08:40:00|4334.5|4322.5|4332.8|4320.8|4336.9|4324.9|4330.8|4318.8|19
1667378700000|2022-11-02 08:45:00|4333.5|4321.5|4328|4316|4334|4322|4318.2|4306.2|15
1667379000000|2022-11-02 08:50:00|4328.7|4316.7|4324.7|4312.7|4329.6|4317.6|4321|4309|15
1667379300000|2022-11-02 08:55:00|4325.2|4313.2|4331.3|4319.3|4331.3|4319.3|4316|4304|16
1667379600000|2022-11-02 09:00:00|4331.6|4319.6|4348.6|4336.6|4348.6|4336.6|4331.3|4319.3|76
1667379900000|2022-11-02 09:05:00|4348.8|4336.8|4353.6|4341.6|4358.2|4346.2|4348.8|4336.8|19
1667380200000|2022-11-02 09:10:00|4353.4|4341.4|4332.6|4320.6|4355|4343|4332.2|4320.2|21
1667380500000|2022-11-02 09:15:00|4332.3|4320.3|4328.5|4316.5|4332.3|4320.3|4321.3|4309.3|20
1667380800000|2022-11-02 09:20:00|4328.9|4316.9|4328.2|4316.2|4328.9|4316.9|4321.8|4309.8|14
1667381100000|2022-11-02 09:25:00|4328.7|4316.7|4342.1|4330.1|4343.3|4331.3|4327.9|4315.9|24
1667381400000|2022-11-02 09:30:00|4342|4330|4348.8|4336.8|4353.8|4341.8|4337.8|4325.8|24
1667381700000|2022-11-02 09:35:00|4348.9|4336.9|4331.7|4319.7|4353.1|4341.1|4331.7|4319.7|15
1667382000000|2022-11-02 09:40:00|4331|4319|4336.9|4324.9|4341.8|4329.8|4327.9|4315.9|24
1667382300000|2022-11-02 09:45:00|4337.3|4325.3|4344.7|4332.7|4346.2|4334.2|4336.9|4324.9|12
1667382600000|2022-11-02 09:50:00|4344.9|4332.9|4352.5|4340.5|4353.9|4341.9|4340.2|4328.2|19
1667382900000|2022-11-02 09:55:00|4352.7|4340.7|4353|4341|4357.5|4345.5|4348.3|4336.3|101
1667442600000|2022-11-03 02:30:00|4388.4|4376.4|4429.1|4417.1|4433.5|4421|4374|4362|105
1667442900000|2022-11-03 02:35:00|4428.7|4416.7|4425.6|4413.6|4428.7|4416.7|4411|4399|55
1667443200000|2022-11-03 02:40:00|4423.6|4411.6|4399.1|4387.1|4424.6|4412.6|4387.2|4375.2|54
1667443500000|2022-11-03 02:45:00|4399.2|4387.2|4394.4|4382.4|4400.7|4388.7|4384.6|4372.6|5
1667443800000|2022-11-03 02:50:00|4394.9|4382.9|4397.7|4385.7|4406.1|4394.1|4394.9|4382.9|15
1667444100000|2022-11-03 02:55:00|4398.1|4386.1|4378.2|4366.2|4398.6|4386.6|4376.1|4364.1|15
1667444400000|2022-11-03 03:00:00|4377.6|4365.6|4371.8|4359.8|4378.4|4366.4|4359.8|4347.8|13
1667444700000|2022-11-03 03:05:00|4372.5|4360.5|4362.8|4350.8|4372.5|4360.5|4361.3|4349.3|12
1667445000000|2022-11-03 03:10:00|4362.3|4350.3|4350.3|4338.3|4365.3|4353.3|4347.7|4335.7|17
1667445300000|2022-11-03 03:15:00|4349.9|4337.9|4362.8|4350.8|4363.3|4351.3|4348.4|4336.4|1
1667445600000|2022-11-03 03:20:00|4362.6|4350.6|4374.5|4362.5|4374.5|4362.5|4356.4|4344.4|7
1667445900000|2022-11-03 03:25:00|4375.3|4363.3|4381.6|4369.6|4384.1|4372.1|4375|4363|12
1667446200000|2022-11-03 03:30:00|4381.1|4369.1|4379.3|4367.3|4383.6|4371.6|4378.2|4366.2|1
1667446500000|2022-11-03 03:35:00|4379.5|4367.5|4381|4369|4389.5|4377.5|4376.6|4364.6|9
1667446800000|2022-11-03 03:40:00|4380.6|4368.6|4375.6|4363.6|4380.6|4368.6|4372.6|4360.6|5
1667447100000|2022-11-03 03:45:00|4376.6|4364.6|4379.2|4367.2|4381.8|4369.8|4375.8|4363.8|4
1667447400000|2022-11-03 03:50:00|4378.7|4366.7|4378.7|4366.7|4380.2|4368.2|4376.2|4364.2|3
1667447700000|2022-11-03 03:55:00|4379|4367|4385.9|4373.9|4386|4374|4379|4367|0
1667448000000|2022-11-03 04:00:00|4386.2|4374.2|4382.7|4370.7|4386.7|4374.7|4380.7|4368.7|21
1667448300000|2022-11-03 04:05:00|4382.4|4370.4|4378.9|4366.9|4382.7|4370.7|4377.2|4365.2|35
1667448600000|2022-11-03 04:10:00|4377.9|4365.9|4383.1|4371.1|4388.8|4376.8|4377.9|4365.9|6
1667448900000|2022-11-03 04:15:00|4382.7|4370.7|4379.8|4367.8|4382.7|4370.7|4377.3|4365.3|2
1667449200000|2022-11-03 04:20:00|4379.9|4367.9|4385.3|4373.3|4385.3|4373.3|4378.4|4366.4|2
1667449500000|2022-11-03 04:25:00|4384.9|4372.9|4380.8|4368.8|4384.9|4372.9|4378.3|4366.3|6
1667457000000|2022-11-03 06:30:00|4378|4366|4370.5|4358.5|4378.8|4366.8|4364.6|4352.6|42
1667457300000|2022-11-03 06:35:00|4370.1|4358.1|4369.7|4357.7|4373|4361|4365.5|4353.5|93
1667457600000|2022-11-03 06:40:00|4369|4357|4362.7|4350.7|4369.7|4357.7|4360.1|4348.1|66
1667457900000|2022-11-03 06:45:00|4362.2|4350.2|4354.7|4342.7|4362.7|4350.7|4352.4|4340.4|83
1667458200000|2022-11-03 06:50:00|4354.2|4342.2|4354.9|4342.9|4358.5|4346.5|4345.2|4333.2|6
1667458500000|2022-11-03 06:55:00|4355.5|4343.5|4344.7|4332.7|4358.9|4346.9|4340.6|4328.6|5
1667458800000|2022-11-03 07:00:00|4344.9|4332.9|4335.8|4323.8|4354.6|4342.6|4334.1|4322.1|62
1667459100000|2022-11-03 07:05:00|4335.4|4323.4|4348.3|4336.3|4353.9|4341.9|4334.9|4322.9|1
1667459400000|2022-11-03 07:10:00|4348.4|4336.4|4354.4|4342.4|4362.3|4350.3|4347.6|4335.6|7
1667459700000|2022-11-03 07:15:00|4354.9|4342.9|4346.1|4334.1|4357.9|4345.9|4344.9|4332.9|2
1667460000000|2022-11-03 07:20:00|4346.4|4334.4|4346.9|4334.9|4350.1|4338.1|4342.4|4330.4|13
1667460300000|2022-11-03 07:25:00|4345.4|4333.4|4351.8|4339.8|4354.5|4342.5|4339.6|4327.6|27
1667460600000|2022-11-03 07:30:00|4352|4340|4329.4|4317.4|4354.1|4342.1|4323.6|4311.6|42
1667460900000|2022-11-03 07:35:00|4329.3|4317.3|4333.8|4321.8|4340|4328|4328.8|4316.8|2
1667461200000|2022-11-03 07:40:00|4334|4322|4345.5|4333.5|4347|4335|4331.3|4319.3|0
1667461500000|2022-11-03 07:45:00|4346|4334|4341.5|4329.5|4348.6|4336.6|4337.3|4325.3|25
1667461800000|2022-11-03 07:50:00|4341.3|4329.3|4355.8|4343.8|4359.7|4346.5|4341.3|4329.3|6
1667462100000|2022-11-03 07:55:00|4356.2|4344.2|4356.8|4344.8|4360.3|4348.3|4352.8|4340.8|1
1667462400000|2022-11-03 08:00:00|4356.3|4344.3|4348.8|4336.8|4356.3|4344.3|4342.3|4330.3|0
1667462700000|2022-11-03 08:05:00|4348.5|4336.5|4350.2|4338.2|4351.2|4339.2|4340.1|4322.6|46
1667463000000|2022-11-03 08:10:00|4350.7|4338.7|4344.2|4332.2|4356|4344|4344.2|4332.2|16
1667463300000|2022-11-03 08:15:00|4344.7|4332.7|4341.7|4329.7|4345.2|4333.2|4332.4|4320.4|14
1667463600000|2022-11-03 08:20:00|4341.4|4329.4|4326.5|4314.5|4341.7|4329.7|4324.7|4312.7|8
1667463900000|2022-11-03 08:25:00|4326.4|4314.4|4318.4|4306.4|4326.9|4314.9|4300.6|4284.6|76
1667464200000|2022-11-03 08:30:00|4318.2|4306.2|4317.4|4305.4|4319.2|4307.2|4308.7|4296.7|0
1667464500000|2022-11-03 08:35:00|4318|4306|4309.4|4297.4|4320.1|4308.1|4308.4|4296.4|76
1667464800000|2022-11-03 08:40:00|4309.9|4297.9|4319.9|4307.9|4320.7|4308.7|4309.9|4297.9|4
1667465100000|2022-11-03 08:45:00|4320.2|4308.2|4320.5|4308.5|4330.2|4318.2|4318.7|4306.7|9
1667465400000|2022-11-03 08:50:00|4320.9|4308.9|4326.6|4314.6|4333.4|4321.4|4320.9|4308.9|15
1667465700000|2022-11-03 08:55:00|4326.4|4314.4|4330.3|4318.3|4334.4|4322.4|4326.4|4314.4|6
1667466000000|2022-11-03 09:00:00|4329.8|4317.8|4323.6|4311.6|4330.4|4318.4|4315.1|4303.1|7
1667466300000|2022-11-03 09:05:00|4322.6|4310.6|4322.6|4310.6|4324.5|4312.5|4319|4307|3
1667466600000|2022-11-03 09:10:00|4323.1|4311.1|4308|4296|4324|4312|4305.5|4293.5|1
1667466900000|2022-11-03 09:15:00|4307.5|4295.5|4305|4293|4310.5|4298.5|4303.6|4291.6|1
1667467200000|2022-11-03 09:20:00|4305.3|4293.3|4307.1|4295.1|4308.6|4296.6|4303.6|4291.6|29
1667467500000|2022-11-03 09:25:00|4306.8|4294.8|4325.1|4313.1|4325.1|4313.1|4298.1|4286.1|5
1667467800000|2022-11-03 09:30:00|4324.6|4312.6|4337.3|4325.3|4337.5|4325.5|4324.6|4312.6|9
1667468100000|2022-11-03 09:35:00|4337.5|4325.5|4332.5|4320.5|4347.7|4335.7|4331.8|4319.8|27
1667468400000|2022-11-03 09:40:00|4333|4321|4330|4318|4337.3|4325.3|4327.5|4315.5|11
1667468700000|2022-11-03 09:45:00|4329.7|4317.7|4325.2|4313.2|4331|4319|4313.2|4301.2|5
1667469000000|2022-11-03 09:50:00|4325|4313|4321.2|4309.2|4329.9|4317.9|4321.2|4309.2|30
1667469300000|2022-11-03 09:55:00|4320.7|4308.7|4282.8|4270.8|4321.2|4309.2|4282.8|4270.8|143
1667529000000|2022-11-04 02:30:00|4358|4342|4346.8|4334.8|4370.3|4357|4329.3|4317.3|90
1667529300000|2022-11-04 02:35:00|4346.2|4334.2|4360|4348|4360.3|4348.3|4336.8|4324.8|36
1667529600000|2022-11-04 02:40:00|4360.4|4348.4|4358|4346|4368|4356|4353|4341|27
1667529900000|2022-11-04 02:45:00|4357.7|4345.7|4356.7|4344.7|4359.7|4347.7|4348.2|4336.2|11
1667530200000|2022-11-04 02:50:00|4356.5|4344.5|4340.6|4328.6|4357.2|4345.2|4337.5|4325.5|25
1667530500000|2022-11-04 02:55:00|4340.4|4328.4|4325.6|4313.6|4340.4|4328.4|4324.7|4305.9|15
1667530800000|2022-11-04 03:00:00|4325.7|4313.7|4346.4|4334.4|4348.6|4336.6|4324.6|4312.6|11
1667531100000|2022-11-04 03:05:00|4347.2|4335.2|4356.4|4344.4|4365.8|4353.8|4345.9|4333.9|66
1667531400000|2022-11-04 03:10:00|4357.1|4345.1|4378.1|4366.1|4385.3|4373.3|4354.1|4342.1|30
1667531700000|2022-11-04 03:15:00|4378.3|4366.3|4358.3|4346.3|4380.4|4368.4|4351.5|4339.5|2
1667532000000|2022-11-04 03:20:00|4358.6|4346.6|4359.3|4347.3|4362.3|4350.3|4352.3|4340.3|0
1667532300000|2022-11-04 03:25:00|4359.1|4347.1|4349.8|4337.8|4359.1|4347.1|4347.5|4335.5|0
1667532600000|2022-11-04 03:30:00|4350.3|4338.3|4355.7|4343.7|4356.7|4344.7|4343|4331|8
1667532900000|2022-11-04 03:35:00|4356.2|4344.2|4366.8|4354.8|4371.8|4359.8|4356.2|4344.2|11
1667533200000|2022-11-04 03:40:00|4368.3|4356.3|4368.3|4356.3|4371.3|4359.3|4364.3|4352.3|0
1667533500000|2022-11-04 03:45:00|4368.8|4356.8|4364|4352|4370.2|4358.2|4363.9|4351.9|0
1667533800000|2022-11-04 03:50:00|4362.9|4350.9|4364.7|4352.7|4365.7|4353.7|4361.4|4349.4|11
1667534100000|2022-11-04 03:55:00|4364.2|4352.2|4370.7|4358.7|4372.7|4360.7|4362.7|4350.7|41
1667534400000|2022-11-04 04:00:00|4371|4359|4371.1|4359.1|4377.7|4365.7|4369.1|4357.1|1
1667534700000|2022-11-04 04:05:00|4371.6|4359.6|4359.4|4347.4|4372.1|4360.1|4355.1|4343.1|2
1667535000000|2022-11-04 04:10:00|4359.9|4347.9|4364.8|4352.8|4366.9|4354.9|4358.6|4346.6|1
1667535300000|2022-11-04 04:15:00|4365.1|4353.1|4372.4|4360.4|4373.8|4361.8|4363.8|4351.8|3
1667535600000|2022-11-04 04:20:00|4372.9|4360.9|4362.1|4350.1|4373.3|4361.3|4358.6|4346.6|2
1667535900000|2022-11-04 04:25:00|4363.4|4351.4|4369.3|4357.3|4373.4|4361.4|4362.1|4350.1|15
1667543400000|2022-11-04 06:30:00|4357.6|4345.6|4376.9|4364.9|4390.9|4378.9|4356.6|4343.2|40
1667543700000|2022-11-04 06:35:00|4376.6|4364.6|4395.6|4383.6|4398.4|4386.4|4376.6|4364.6|96
1667544000000|2022-11-04 06:40:00|4395.8|4383.8|4409.1|4397.1|4410.4|4398.4|4394.7|4382.7|60
1667544300000|2022-11-04 06:45:00|4408.6|4396.6|4399.9|4387.9|4415.1|4403.1|4399.9|4387.9|80
1667544600000|2022-11-04 06:50:00|4400.6|4388.6|4399.1|4387.1|4404.1|4392.1|4391.6|4379.6|2
1667544900000|2022-11-04 06:55:00|4399.6|4387.6|4395.8|4383.8|4403.9|4391.9|4395.8|4383.8|19
1667545200000|2022-11-04 07:00:00|4396.4|4384.4|4387.8|4375.8|4408.4|4395.8|4386.8|4374.8|13
1667545500000|2022-11-04 07:05:00|4386.8|4374.8|4370|4358|4386.8|4374.8|4366.8|4354.8|7
1667545800000|2022-11-04 07:10:00|4370.6|4358.6|4354|4342|4371.8|4359.8|4352|4340|51
1667546100000|2022-11-04 07:15:00|4354.5|4342.5|4356.8|4344.8|4371.5|4359.5|4354.5|4342.5|79
1667546400000|2022-11-04 07:20:00|4357.1|4345.1|4338.4|4326.4|4357.1|4345.1|4331.5|4319.5|74
1667546700000|2022-11-04 07:25:00|4338.1|4326.1|4339.3|4327.3|4339.5|4327.5|4334.8|4322.8|64
1667547000000|2022-11-04 07:30:00|4336.3|4324.3|4361.1|4349.1|4363.1|4351.1|4336.3|4324.3|134
1667547300000|2022-11-04 07:35:00|4361.3|4349.3|4343.8|4331.8|4364.8|4352.8|4343.5|4331.5|1
1667547600000|2022-11-04 07:40:00|4343.5|4331.5|4340.5|4328.5|4346.1|4334.1|4337.3|4325.3|97
1667547900000|2022-11-04 07:45:00|4341.1|4329.1|4321.8|4309.8|4341.5|4329.5|4320.3|4308.3|59
1667548200000|2022-11-04 07:50:00|4322.5|4310.5|4333.8|4321.8|4333.8|4321.8|4319|4307|4
1667548500000|2022-11-04 07:55:00|4334.1|4322.1|4314.3|4302.3|4334.6|4322.6|4310.8|4298.8|3
1667548800000|2022-11-04 08:00:00|4314.8|4302.8|4307.3|4295.3|4322.3|4310.3|4304.8|4292.8|1
1667549100000|2022-11-04 08:05:00|4306.8|4294.8|4305.7|4293.7|4318|4306|4297.9|4285.9|1
1667549400000|2022-11-04 08:10:00|4305.2|4293.2|4297.5|4285.5|4307.5|4295.5|4292.5|4280.5|63
1667549700000|2022-11-04 08:15:00|4298|4286|4313.8|4301.8|4325.7|4313.7|4293.8|4281.8|53
1667550000000|2022-11-04 08:20:00|4314.2|4302.2|4305|4293|4319.2|4307.2|4304.7|4292.7|4
1667550300000|2022-11-04 08:25:00|4304.2|4292.2|4316.6|4304.6|4321|4309|4290.2|4278.2|99
1667550600000|2022-11-04 08:30:00|4317.1|4305.1|4314.8|4302.8|4324.9|4312.9|4311.6|4299.6|2
1667550900000|2022-11-04 08:35:00|4317.4|4305.4|4312.4|4300.4|4320.8|4308.8|4312.3|4300.3|14
1667551200000|2022-11-04 08:40:00|4312.8|4300.8|4319.1|4307.1|4320.4|4308.4|4312.4|4300.4|14
1667551500000|2022-11-04 08:45:00|4318.5|4306.5|4318.3|4306.3|4319.5|4307.5|4311.3|4299.3|18
1667551800000|2022-11-04 08:50:00|4316.8|4304.8|4321|4309|4326|4314|4314.3|4302.3|19
1667552100000|2022-11-04 08:55:00|4322.3|4310.3|4308.3|4296.3|4325.5|4313.5|4302.5|4286.7|19
1667552400000|2022-11-04 09:00:00|4309.5|4297.5|4316.8|4304.8|4316.8|4304.8|4304.5|4292.5|22
1667552700000|2022-11-04 09:05:00|4316.5|4304.5|4335|4323|4336.7|4324.7|4316.3|4304.3|16
1667553000000|2022-11-04 09:10:00|4335.2|4323.2|4334.9|4322.9|4344.7|4332.7|4333|4321|13
1667553300000|2022-11-04 09:15:00|4335.7|4323.7|4343.2|4331.2|4345.4|4333.4|4333.5|4321.5|13
1667553600000|2022-11-04 09:20:00|4343.9|4331.9|4341.4|4329.4|4345.4|4333.4|4335.4|4323.4|15
1667553900000|2022-11-04 09:25:00|4341.2|4329.2|4361.2|4349.2|4361.7|4349.7|4339.9|4327.9|20
1667554200000|2022-11-04 09:30:00|4361.1|4349.1|4359.9|4347.9|4371.7|4359.7|4355.4|4342.3|17
1667554500000|2022-11-04 09:35:00|4359.3|4347.3|4359.1|4347.1|4363.2|4351.2|4355.9|4343.9|15
1667554800000|2022-11-04 09:40:00|4357.8|4345.8|4347.6|4335.6|4359.3|4347.3|4347.3|4335.3|13
1667555100000|2022-11-04 09:45:00|4348.3|4336.3|4327.3|4315.3|4348.3|4336.3|4321.6|4309.3|30
1667555400000|2022-11-04 09:50:00|4327.4|4315.4|4316.8|4304.8|4334.5|4322.5|4315.5|4303.5|38
1667555700000|2022-11-04 09:55:00|4316.1|4304.1|4312.8|4300.8|4320.3|4306.5|4301.4|4289.4|170
1667788200000|2022-11-07 02:30:00|4261.5|4249.5|4316.5|4304.5|4317|4305|4254.7|4242.7|45
1667788500000|2022-11-07 02:35:00|4317.7|4305.7|4302.2|4290.2|4319|4307|4297|4285|78
1667788800000|2022-11-07 02:40:00|4302.8|4290.8|4365.8|4353.8|4366|4354|4302.8|4290.8|25
1667789100000|2022-11-07 02:45:00|4365.3|4353.3|4347.1|4335.1|4366|4354|4337.9|4325.9|48
1667789400000|2022-11-07 02:50:00|4347.4|4335.4|4363.5|4351.5|4364.3|4352.3|4341.2|4329.2|32
1667789700000|2022-11-07 02:55:00|4363.8|4351.8|4366.8|4354.8|4376.6|4364.6|4353.3|4341.3|13
1667790000000|2022-11-07 03:00:00|4367.1|4355.1|4370|4358|4371.5|4359.5|4362.5|4350.5|59
1667790300000|2022-11-07 03:05:00|4370.7|4358.7|4363.2|4351.2|4371.5|4359.5|4352.8|4340.8|31
1667790600000|2022-11-07 03:10:00|4364|4352|4362|4350|4369|4357|4353.3|4341.3|5
1667790900000|2022-11-07 03:15:00|4362.5|4350.5|4374|4362|4381.7|4369.7|4361.3|4349.3|32
1667791200000|2022-11-07 03:20:00|4374.3|4362.3|4369.8|4357.8|4379.7|4367.7|4367|4355|29
1667791500000|2022-11-07 03:25:00|4369.6|4357.6|4372.7|4360.7|4375.5|4363.5|4366.1|4354.1|47
1667791800000|2022-11-07 03:30:00|4372.5|4360.5|4390.5|4378.5|4391.5|4379.5|4367.7|4355.7|39
1667792100000|2022-11-07 03:35:00|4390.2|4378.2|4382.7|4370.7|4390.6|4378.6|4376.7|4364.7|9
1667792400000|2022-11-07 03:40:00|4383.2|4371.2|4382.2|4370.2|4384.7|4372.7|4379.9|4367.9|6
1667792700000|2022-11-07 03:45:00|4382.6|4370.6|4371.7|4359.7|4387.2|4375.2|4369.5|4357.5|32
1667793000000|2022-11-07 03:50:00|4372.4|4360.4|4374.9|4362.9|4376.9|4364.9|4372.4|4360.4|6
1667793300000|2022-11-07 03:55:00|4375.2|4363.2|4368.4|4356.4|4376.2|4364.2|4365.9|4353.9|33
1667793600000|2022-11-07 04:00:00|4367.7|4355.7|4372|4360|4376.2|4364.2|4365.9|4353.9|42
1667793900000|2022-11-07 04:05:00|4372.5|4360.5|4361.2|4349.2|4373|4361|4361.2|4349.2|8
1667794200000|2022-11-07 04:10:00|4360.7|4348.7|4364|4352|4367.9|4355.9|4359.5|4347.5|6
1667794500000|2022-11-07 04:15:00|4362.2|4350.2|4367.7|4355.7|4370.2|4358.2|4357.9|4345.9|10
1667794800000|2022-11-07 04:20:00|4366.9|4354.9|4378.2|4366.2|4380.2|4368.2|4366.4|4354.4|12
1667795100000|2022-11-07 04:25:00|4378|4366|4367.7|4355.7|4378|4366|4366.7|4354.7|12
1667802600000|2022-11-07 06:30:00|4382.8|4370.8|4379.3|4367.3|4389.5|4376.3|4370.2|4358.2|30
1667802900000|2022-11-07 06:35:00|4378.8|4366.8|4378.6|4366.6|4382.1|4370.1|4373.3|4361.3|9
1667803200000|2022-11-07 06:40:00|4379.1|4367.1|4376.8|4364.8|4379.6|4367.6|4369.8|4357.6|1
1667803500000|2022-11-07 06:45:00|4376.6|4364.6|4374.4|4362.4|4382.6|4370.6|4366|4354|56
1667803800000|2022-11-07 06:50:00|4374.9|4362.9|4374.2|4362.2|4375.7|4363.7|4368.1|4356.1|28
1667804100000|2022-11-07 06:55:00|4374.5|4362.5|4378|4366|4379.5|4367.5|4368.2|4356.2|8
1667804400000|2022-11-07 07:00:00|4378.2|4366.2|4371.7|4359.7|4380.7|4368.7|4369.7|4357.7|0
1667804700000|2022-11-07 07:05:00|4371.9|4359.9|4367.7|4355.7|4373.2|4361.2|4361.5|4349.5|0
1667805000000|2022-11-07 07:10:00|4368|4356|4360.5|4348.5|4369.5|4357.5|4358.3|4346.3|3
1667805300000|2022-11-07 07:15:00|4360.7|4348.7|4367.5|4355.5|4367.5|4355.5|4359.7|4347.7|6
1667805600000|2022-11-07 07:20:00|4367.3|4355.3|4347.8|4335.8|4367.3|4355.3|4341|4329|9
1667805900000|2022-11-07 07:25:00|4348|4336|4326.1|4314.1|4348.3|4336.3|4321.8|4309.8|21
1667806200000|2022-11-07 07:30:00|4326.3|4314.3|4332.1|4320.1|4342.3|4330.3|4326.3|4314.3|6
1667806500000|2022-11-07 07:35:00|4332.6|4320.6|4342.9|4330.9|4346.4|4334.4|4325.4|4313.4|18
1667806800000|2022-11-07 07:40:00|4344.4|4332.4|4348.7|4336.7|4352|4339.7|4341.9|4329.9|23
1667807100000|2022-11-07 07:45:00|4349.2|4337.2|4335|4323|4349.7|4337.7|4333.2|4321.2|2
1667807400000|2022-11-07 07:50:00|4334.7|4322.7|4332.4|4320.4|4338.2|4326.2|4328.4|4316.4|11
1667807700000|2022-11-07 07:55:00|4332.2|4320.2|4337.2|4325.2|4337.9|4325.9|4328.9|4316.9|10
1667808000000|2022-11-07 08:00:00|4337.4|4325.4|4328.5|4316.5|4338.7|4326.7|4320.2|4308.2|22
1667808300000|2022-11-07 08:05:00|4327.5|4315.5|4312.7|4300.7|4327.7|4315.7|4312.7|4300.7|19
1667808600000|2022-11-07 08:10:00|4313.7|4301.7|4336.7|4324.7|4338.9|4326.9|4313.7|4301.7|13
1667808900000|2022-11-07 08:15:00|4336.9|4324.9|4350.4|4338.4|4352.5|4340.5|4333.2|4321.2|6
1667809200000|2022-11-07 08:20:00|4350.2|4338.2|4347.5|4335.5|4355|4343|4344.8|4332.8|4
1667809500000|2022-11-07 08:25:00|4348.3|4336.3|4333|4321|4348.3|4336.3|4333|4321|18
1667809800000|2022-11-07 08:30:00|4332.7|4320.7|4344.5|4332.5|4348|4336|4332.5|4320.5|8
1667810100000|2022-11-07 08:35:00|4345|4333|4341.7|4329.7|4347.7|4335.7|4338.5|4326.5|5
1667810400000|2022-11-07 08:40:00|4342.3|4330.3|4342|4330|4344.3|4332.3|4335.8|4323.8|10
1667810700000|2022-11-07 08:45:00|4341.5|4329.5|4347.3|4335.3|4347.3|4335.3|4338.5|4326.5|13
1667811000000|2022-11-07 08:50:00|4347.1|4335.1|4351.8|4339.8|4355.1|4343.1|4346.9|4334.9|27
1667811300000|2022-11-07 08:55:00|4352.3|4340.3|4378.7|4366.7|4382.2|4370.2|4349.8|4337.8|41
1667811600000|2022-11-07 09:00:00|4378.9|4366.9|4385.6|4373.6|4394.1|4382.1|4378.9|4366.9|37
1667811900000|2022-11-07 09:05:00|4385.9|4373.9|4384.6|4372.6|4389|4377|4372|4360|33
1667812200000|2022-11-07 09:10:00|4384.8|4372.8|4389.6|4377.6|4389.8|4377.8|4378|4366|9
1667812500000|2022-11-07 09:15:00|4389.8|4377.8|4384.9|4372.9|4390.6|4378.6|4382.8|4370.8|37
1667812800000|2022-11-07 09:20:00|4385.2|4373.2|4389.9|4377.9|4389.9|4377.9|4378|4366|10
1667813100000|2022-11-07 09:25:00|4391.5|4379.5|4396.6|4384.6|4401.1|4389.1|4390.5|4378.5|29
1667813400000|2022-11-07 09:30:00|4396.9|4384.9|4394.7|4382.7|4399.1|4387.1|4391.5|4379.5|14
1667813700000|2022-11-07 09:35:00|4394.9|4382.9|4400.9|4388.9|4404.2|4392.2|4394.9|4382.4|24
1667814000000|2022-11-07 09:40:00|4401.2|4389.2|4391.9|4379.9|4401.2|4389.2|4387.7|4375.7|19
1667814300000|2022-11-07 09:45:00|4391.7|4379.7|4388|4376|4391.7|4379.7|4386.7|4374.7|16
1667814600000|2022-11-07 09:50:00|4388.2|4376.2|4391.2|4379.2|4393.2|4381.2|4386.7|4374.7|16
1667814900000|2022-11-07 09:55:00|4391.7|4379.7|4390.9|4378.9|4398.2|4386.2|4383.1|4370.1|93
1667874600000|2022-11-08 02:30:00|4365|4353|4350|4338|4366.8|4354.8|4337.5|4323.7|38
1667874900000|2022-11-08 02:35:00|4348.7|4336.7|4348|4336|4353.5|4341.5|4340.2|4328.2|108
1667875200000|2022-11-08 02:40:00|4347.5|4335.5|4316.6|4304.6|4347.5|4335.5|4312|4300|98
1667875500000|2022-11-08 02:45:00|4316.1|4304.1|4322.7|4310.7|4326.8|4314.8|4310.7|4298.7|117
1667875800000|2022-11-08 02:50:00|4321.7|4309.7|4328.3|4316.3|4336.6|4324.6|4316.2|4304.2|28
1667876100000|2022-11-08 02:55:00|4328.5|4316.5|4331.1|4319.1|4339.6|4327.6|4326.8|4314.8|7
1667876400000|2022-11-08 03:00:00|4331.6|4319.6|4354.9|4342.9|4356.3|4344.3|4331.6|4319.6|27
1667876700000|2022-11-08 03:05:00|4354.6|4342.6|4360.6|4348.6|4376.1|4364.1|4353|4341|9
1667877000000|2022-11-08 03:10:00|4359.6|4347.6|4363.4|4351.4|4363.4|4351.4|4348.6|4336.6|13
1667877300000|2022-11-08 03:15:00|4363.9|4351.9|4362.6|4350.6|4371.4|4359.4|4360.9|4348.9|5
1667877600000|2022-11-08 03:20:00|4362.3|4350.3|4354.1|4342.1|4362.3|4350.3|4353.3|4341.3|6
1667877900000|2022-11-08 03:25:00|4354.3|4342.3|4355.4|4343.4|4356.6|4344.6|4347.3|4335.3|24
1667878200000|2022-11-08 03:30:00|4354.8|4342.8|4348.4|4336.4|4355.4|4343.4|4345.4|4333.4|16
1667878500000|2022-11-08 03:35:00|4347.6|4335.6|4338.1|4326.1|4347.6|4335.6|4335.1|4323.1|13
1667878800000|2022-11-08 03:40:00|4340.4|4328.4|4344.2|4332.2|4348.9|4336.9|4340.4|4328.4|5
1667879100000|2022-11-08 03:45:00|4343.7|4331.7|4345.4|4333.4|4345.4|4333.4|4339.4|4327.4|0
1667879400000|2022-11-08 03:50:00|4345.2|4333.2|4355.7|4343.7|4356.4|4344.4|4344.9|4332.9|2
1667879700000|2022-11-08 03:55:00|4355.4|4343.4|4355.7|4343.7|4357.4|4345.4|4353.2|4341.2|6
1667880000000|2022-11-08 04:00:00|4354.9|4342.9|4345.7|4333.7|4354.9|4342.9|4344.7|4332.7|2
1667880300000|2022-11-08 04:05:00|4345.2|4333.2|4342.7|4330.7|4345.2|4333.2|4339.7|4327.7|7
1667880600000|2022-11-08 04:10:00|4342.9|4330.9|4338|4326|4343.4|4331.4|4331.7|4319.7|44
1667880900000|2022-11-08 04:15:00|4338.2|4326.2|4339.5|4327.5|4340|4328|4337|4325|1
1667881200000|2022-11-08 04:20:00|4339.8|4327.8|4344.2|4332.2|4346.7|4334.7|4338.2|4326.2|13
1667881500000|2022-11-08 04:25:00|4343.8|4331.8|4340|4328|4344.2|4332.2|4335|4323|10
1667889000000|2022-11-08 06:30:00|4349|4337|4350.8|4338.8|4351.5|4339.5|4333|4321|33
1667889300000|2022-11-08 06:35:00|4350.5|4338.5|4359.5|4347.5|4364.3|4352.3|4350.3|4338.3|15
1667889600000|2022-11-08 06:40:00|4359.3|4347.3|4372.6|4360.6|4374.3|4362.3|4358.6|4346.6|71
1667889900000|2022-11-08 06:45:00|4372.1|4360.1|4361.1|4349.1|4377.6|4365.6|4361.1|4349.1|60
1667890200000|2022-11-08 06:50:00|4360.8|4348.8|4359.8|4347.8|4362.6|4350.6|4354.6|4342.6|15
1667890500000|2022-11-08 06:55:00|4360.3|4348.3|4362.1|4350.1|4365.6|4353.6|4359.8|4347.8|12
1667890800000|2022-11-08 07:00:00|4360.6|4348.6|4348.4|4336.4|4360.6|4348.6|4338.3|4326.3|16
1667891100000|2022-11-08 07:05:00|4347.9|4335.9|4349.7|4337.7|4351.7|4339.7|4345.9|4333.9|85
1667891400000|2022-11-08 07:10:00|4348.9|4336.9|4350.5|4338.5|4355.5|4343.5|4343.2|4331.2|67
1667891700000|2022-11-08 07:15:00|4350.7|4338.7|4348|4336|4356.6|4344.6|4347.7|4335.7|64
1667892000000|2022-11-08 07:20:00|4346|4334|4348.5|4336.5|4350|4338|4345.7|4333.7|22
1667892300000|2022-11-08 07:25:00|4349.2|4337.2|4363.7|4351.7|4363.7|4351.7|4349.2|4337.2|33
1667892600000|2022-11-08 07:30:00|4364.2|4352.2|4363.5|4351.5|4366|4354|4360.7|4348.7|8
1667892900000|2022-11-08 07:35:00|4361.2|4349.2|4359|4347|4362|4350|4356.2|4344.2|2
1667893200000|2022-11-08 07:40:00|4360.5|4348.5|4362|4350|4363|4351|4351.5|4339.5|3
1667893500000|2022-11-08 07:45:00|4362.5|4350.5|4359.5|4347.5|4366.5|4354.5|4359.5|4347.5|0
1667893800000|2022-11-08 07:50:00|4360|4344|4355.3|4343.3|4360|4345.5|4353|4341|0
1667894100000|2022-11-08 07:55:00|4355|4343|4366.3|4354.3|4376|4364|4353.8|4341.8|31
1667894400000|2022-11-08 08:00:00|4366.5|4354.5|4371.8|4359.8|4385.8|4373.8|4363.3|4351.3|90
1667894700000|2022-11-08 08:05:00|4372.3|4360.3|4369.8|4357.8|4374.3|4362.3|4365.3|4353.3|2
1667895000000|2022-11-08 08:10:00|4370.3|4358.3|4363.8|4351.8|4374.3|4362.3|4362.3|4350.3|41
1667895300000|2022-11-08 08:15:00|4364.3|4352.3|4366.8|4354.8|4373.8|4361.8|4362.3|4350.3|0
1667895600000|2022-11-08 08:20:00|4367.3|4355.3|4361|4349|4368|4356|4359.3|4347.3|51
1667895900000|2022-11-08 08:25:00|4360.5|4348.5|4362.5|4350.5|4365.3|4353.3|4358|4346|1
1667896200000|2022-11-08 08:30:00|4363|4351|4350.3|4338.3|4363.5|4351.5|4343.3|4331.3|13
1667896500000|2022-11-08 08:35:00|4350.5|4338.5|4349.1|4337.1|4353.2|4341.2|4338.1|4326.1|140
1667896800000|2022-11-08 08:40:00|4349.4|4337.4|4348.9|4336.9|4350.9|4338.9|4345.9|4333.9|8
1667897100000|2022-11-08 08:45:00|4349.7|4337.7|4342.4|4330.4|4351.2|4339.2|4342.2|4330.2|184
1667897400000|2022-11-08 08:50:00|4342.9|4330.9|4346.4|4334.4|4349.7|4337.7|4331.9|4319.9|81
1667897700000|2022-11-08 08:55:00|4345.7|4333.7|4348|4336|4352.2|4340.2|4340.2|4328.2|12
1667898000000|2022-11-08 09:00:00|4347.2|4335.2|4333.7|4321.7|4348|4336|4333.7|4321.7|5
1667898300000|2022-11-08 09:05:00|4334|4322|4327.2|4315.2|4334|4322|4322.2|4310.2|107
1667898600000|2022-11-08 09:10:00|4326.2|4314.2|4331.5|4319.5|4331.5|4319.5|4322.5|4310.5|61
1667898900000|2022-11-08 09:15:00|4331.3|4319.3|4343.4|4331.4|4348.1|4336.1|4328.3|4316.3|123
1667899200000|2022-11-08 09:20:00|4343.6|4331.6|4351.1|4339.1|4352.1|4340.1|4339.6|4327.6|48
1667899500000|2022-11-08 09:25:00|4350.4|4338.4|4334.2|4322.2|4350.4|4338.4|4332.9|4320.9|74
1667899800000|2022-11-08 09:30:00|4333.9|4321.9|4337.2|4325.2|4343.7|4331.7|4327.2|4315.2|78
1667900100000|2022-11-08 09:35:00|4336.5|4324.5|4342.4|4330.4|4346.5|4334.5|4333.7|4321.7|15
1667900400000|2022-11-08 09:40:00|4342.9|4330.9|4341.2|4329.2|4344.9|4332.9|4339.4|4327.4|4
1667900700000|2022-11-08 09:45:00|4340.9|4328.9|4343.9|4331.9|4348.4|4336.4|4335.9|4323.9|3
1667901000000|2022-11-08 09:50:00|4343.7|4331.7|4339.9|4327.9|4343.7|4331.7|4333.4|4321.4|23
1667901300000|2022-11-08 09:55:00|4340.2|4328.2|4329.9|4313.9|4342.2|4330.2|4324.2|4312.2|48
1667961000000|2022-11-09 02:30:00|4284.3|4272.3|4283.8|4271.8|4303.3|4291.3|4282.8|4270.8|34
1667961300000|2022-11-09 02:35:00|4283.3|4271.3|4240.3|4228.3|4285.8|4273.8|4240.3|4228.3|33
1667961600000|2022-11-09 02:40:00|4246.3|4230.3|4252.6|4240.6|4254.3|4242.3|4231.8|4219.8|55
1667961900000|2022-11-09 02:45:00|4253.3|4241.3|4254.8|4242.8|4272.6|4260.6|4250.6|4238.6|35
1667962200000|2022-11-09 02:50:00|4254.3|4242.3|4252.1|4240.1|4254.8|4242.8|4246.6|4234.6|107
1667962500000|2022-11-09 02:55:00|4251.6|4239.6|4266.8|4254.8|4268.3|4256.3|4248.6|4236.6|105
1667962800000|2022-11-09 03:00:00|4266.6|4254.6|4259|4247|4269.5|4257.5|4253.8|4241.8|231
1667963100000|2022-11-09 03:05:00|4258.8|4246.8|4261.3|4249.3|4268.8|4256.8|4258|4246|37
1667963400000|2022-11-09 03:10:00|4263.3|4251.3|4256.8|4244.8|4274.8|4260.8|4255|4243|34
1667963700000|2022-11-09 03:15:00|4256.3|4244.3|4259.3|4247.3|4263.3|4251.3|4250.3|4238.3|12
1667964000000|2022-11-09 03:20:00|4258.8|4246.8|4259.6|4247.6|4263.5|4251.5|4255.3|4243.3|20
1667964300000|2022-11-09 03:25:00|4259.8|4247.8|4264.8|4252.8|4267.3|4255.3|4255.3|4243.3|3
1667964600000|2022-11-09 03:30:00|4264.3|4252.3|4285.1|4273.1|4287.3|4275.3|4262.3|4250.3|45
1667964900000|2022-11-09 03:35:00|4286.3|4274.3|4280.3|4268.3|4291.8|4279.8|4276.1|4264.1|100
1667965200000|2022-11-09 03:40:00|4281.3|4269.3|4288.1|4276.1|4289.1|4277.1|4279.8|4267.8|42
1667965500000|2022-11-09 03:45:00|4287.8|4275.8|4269.6|4257.6|4293.1|4281.1|4266.6|4254.6|67
1667965800000|2022-11-09 03:50:00|4270.6|4258.6|4283.3|4271.3|4285.6|4273.6|4270.6|4258.6|9
1667966100000|2022-11-09 03:55:00|4283.1|4271.1|4278.3|4266.3|4289.3|4277.3|4278.3|4266.3|52
1667966400000|2022-11-09 04:00:00|4278.1|4266.1|4275.6|4263.6|4279.3|4267.3|4271.3|4259.3|27
1667966700000|2022-11-09 04:05:00|4276.1|4264.1|4261.1|4249.1|4276.6|4264.6|4260.3|4248.3|15
1667967000000|2022-11-09 04:10:00|4260.8|4248.8|4258.8|4246.8|4269.1|4257.1|4255.6|4243.6|4
1667967300000|2022-11-09 04:15:00|4259.1|4247.1|4264.1|4252.1|4264.8|4252.8|4254.1|4242.1|2
1667967600000|2022-11-09 04:20:00|4263.9|4251.9|4260.9|4248.9|4268.6|4256.6|4259.9|4247.9|0
1667967900000|2022-11-09 04:25:00|4260.4|4248.4|4239.6|4227.6|4260.4|4248.4|4235.8|4223.8|78
1667975400000|2022-11-09 06:30:00|4243|4231|4233.3|4221.3|4244|4232|4232|4220|61
1667975700000|2022-11-09 06:35:00|4233.5|4221.5|4238.3|4226.3|4241.5|4229.5|4227.5|4215.5|45
1667976000000|2022-11-09 06:40:00|4238.5|4226.5|4238.3|4226.3|4243.5|4231.5|4236.3|4224.3|27
1667976300000|2022-11-09 06:45:00|4238.1|4226.1|4240.1|4228.1|4244.8|4232.8|4233.6|4221.6|30
1667976600000|2022-11-09 06:50:00|4240.6|4228.6|4242.1|4230.1|4257.1|4245.1|4240.6|4228.6|27
1667976900000|2022-11-09 06:55:00|4243.1|4231.1|4246.1|4234.1|4249.6|4237.6|4239.6|4227.6|34
1667977200000|2022-11-09 07:00:00|4246.4|4234.4|4252.6|4240.6|4253.6|4241.6|4244.6|4232.6|12
1667977500000|2022-11-09 07:05:00|4252.9|4240.9|4259.1|4247.1|4260.1|4248.1|4246.9|4234.9|12
1667977800000|2022-11-09 07:10:00|4259.4|4247.4|4258.9|4246.9|4266.1|4254.1|4257.9|4245.9|22
1667978100000|2022-11-09 07:15:00|4258.4|4246.4|4257.9|4245.9|4260.1|4248.1|4256.4|4244.4|7
1667978400000|2022-11-09 07:20:00|4258.4|4246.4|4257.6|4245.6|4263.6|4251.6|4256.9|4244.9|6
1667978700000|2022-11-09 07:25:00|4257.4|4245.4|4259.9|4247.9|4260.9|4248.9|4255.6|4243.6|0
1667979000000|2022-11-09 07:30:00|4259.4|4247.4|4251.1|4239.1|4262.9|4250.9|4250.9|4238.9|0
1667979300000|2022-11-09 07:35:00|4251.4|4239.4|4255.4|4243.4|4255.9|4243.9|4251.1|4239.1|5
1667979600000|2022-11-09 07:40:00|4255.9|4243.9|4255.2|4243.2|4259.9|4247.9|4251.6|4239.6|6
1667979900000|2022-11-09 07:45:00|4254.7|4242.7|4257.9|4245.9|4263.1|4251.1|4252.7|4240.7|17
1667980200000|2022-11-09 07:50:00|4258.1|4246.1|4254.4|4242.4|4259.4|4247.4|4253.9|4241.9|1
1667980500000|2022-11-09 07:55:00|4254.9|4242.9|4248.2|4236.2|4254.9|4242.9|4244.2|4232.2|12
1667980800000|2022-11-09 08:00:00|4248.7|4236.7|4255.7|4243.7|4256.4|4244.4|4245.4|4233.4|1
1667981100000|2022-11-09 08:05:00|4256.2|4244.2|4246.2|4234.2|4256.2|4244.2|4246.2|4234.2|1
1667981400000|2022-11-09 08:10:00|4246.4|4234.4|4242.4|4230.4|4246.9|4234.9|4240.2|4228.2|5
1667981700000|2022-11-09 08:15:00|4242.7|4230.7|4248.4|4236.4|4249.4|4237.4|4240.7|4228.7|0
1667982000000|2022-11-09 08:20:00|4247.9|4235.9|4255.2|4243.2|4256.7|4244.7|4245.9|4233.9|4
1667982300000|2022-11-09 08:25:00|4254.7|4242.7|4254.2|4242.2|4255.9|4243.9|4249.7|4237.7|0
1667982600000|2022-11-09 08:30:00|4253.9|4241.9|4249|4237|4254.2|4242.2|4249|4237|43
1667982900000|2022-11-09 08:35:00|4249.2|4237.2|4233.5|4221.5|4249.5|4237.5|4231.5|4219.5|54
1667983200000|2022-11-09 08:40:00|4232.7|4220.7|4204|4192|4233|4221|4193.2|4181.2|71
1667983500000|2022-11-09 08:45:00|4203|4191|4185.5|4173.5|4204|4192|4182.5|4170.5|37
1667983800000|2022-11-09 08:50:00|4185.7|4173.7|4196.5|4184.5|4206.8|4194.8|4181.7|4169.7|65
1667984100000|2022-11-09 08:55:00|4196|4184|4205.5|4193.5|4207.3|4195.3|4188.3|4176.3|10
1667984400000|2022-11-09 09:00:00|4205.8|4193.8|4205.3|4193.3|4206.8|4194.8|4203|4191|29
1667984700000|2022-11-09 09:05:00|4205.5|4193.5|4207.8|4195.8|4210|4198|4204.5|4192.5|16
1667985000000|2022-11-09 09:10:00|4208|4196|4198.8|4186.8|4208.3|4196.3|4198.8|4186.8|31
1667985300000|2022-11-09 09:15:00|4199|4187|4199.3|4187.3|4201.8|4189.8|4190|4178|14
1667985600000|2022-11-09 09:20:00|4199.8|4187.8|4204.5|4192.5|4205.5|4193.5|4197.5|4185.5|7
1667985900000|2022-11-09 09:25:00|4204.3|4192.3|4203.1|4191.1|4205|4193|4201.8|4189.8|1
1667986200000|2022-11-09 09:30:00|4203.3|4191.3|4200.1|4188.1|4203.3|4191.3|4197.3|4185.3|7
1667986500000|2022-11-09 09:35:00|4199.6|4187.6|4194.3|4182.3|4200.6|4188.6|4190.3|4178.3|75
1667986800000|2022-11-09 09:40:00|4194.5|4182.5|4181.5|4169.5|4196|4184|4180.3|4168.3|71
1667987100000|2022-11-09 09:45:00|4181.3|4169.3|4169|4157|4183.3|4171.3|4165.5|4153.5|96
1667987400000|2022-11-09 09:50:00|4169.2|4157.2|4181.7|4169.7|4181.7|4169.7|4165.5|4153.5|96
1667987700000|2022-11-09 09:55:00|4182.4|4170.4|4180|4168|4185.2|4173.2|4174.4|4162.4|86
1668047400000|2022-11-10 02:30:00|4177.4|4165.4|4192|4180|4201.6|4185.6|4177.4|4165.4|164
1668047700000|2022-11-10 02:35:00|4197|4185|4176.7|4164.7|4203.4|4191.4|4167.1|4155.1|19
1668048000000|2022-11-10 02:40:00|4170.5|4158.5|4099.7|4087.7|4175.2|4163.2|4099.2|4087.2|62
1668048300000|2022-11-10 02:45:00|4100|4088|4129.5|4117.5|4130.5|4118.5|4098.7|4086.7|74
1668048600000|2022-11-10 02:50:00|4129.3|4117.3|4120|4108|4129.3|4117.3|4104.5|4092.5|35
1668048900000|2022-11-10 02:55:00|4120.2|4108.2|4107.3|4095.3|4125.8|4113.8|4107|4090.4|18
1668049200000|2022-11-10 03:00:00|4108.3|4096.3|4102.3|4090.3|4109.9|4097.9|4087.3|4075.3|20
1668049500000|2022-11-10 03:05:00|4099.5|4087.5|4096.1|4084.1|4103.1|4091.1|4088.1|4076.1|53
1668049800000|2022-11-10 03:10:00|4096.6|4084.6|4075.1|4063.1|4096.6|4084.6|4074.3|4062.3|50
1668050100000|2022-11-10 03:15:00|4074|4062|4089.1|4077.1|4098.5|4086.5|4065.1|4053.1|35
1668050400000|2022-11-10 03:20:00|4088.8|4076.8|4088.5|4076.5|4091.5|4079.5|4085.3|4073.3|30
1668050700000|2022-11-10 03:25:00|4088.3|4076.3|4088.9|4076.9|4090.6|4078.6|4081.7|4069.7|61
1668051000000|2022-11-10 03:30:00|4088.6|4076.6|4080.3|4068.3|4088.9|4076.9|4079|4067|57
1668051300000|2022-11-10 03:35:00|4080.1|4068.1|4087.6|4075.6|4088.1|4076.1|4077.8|4065.8|14
1668051600000|2022-11-10 03:40:00|4087.1|4075.1|4086.3|4074.3|4089.3|4077.3|4078.5|4066.5|19
1668051900000|2022-11-10 03:45:00|4085.8|4073.8|4089.6|4077.6|4089.6|4077.6|4085|4073|6
1668052200000|2022-11-10 03:50:00|4090.1|4078.1|4087.1|4075.1|4093.9|4081.9|4086.9|4074.9|21
1668052500000|2022-11-10 03:55:00|4086.8|4074.8|4086.9|4074.9|4094.1|4082.1|4085.3|4073.3|16
1668052800000|2022-11-10 04:00:00|4087.9|4075.9|4086.7|4074.7|4096.1|4084.1|4086.4|4074.4|11
1668053100000|2022-11-10 04:05:00|4086.4|4074.4|4085.8|4073.8|4092.8|4080.8|4085.1|4073.1|30
1668053400000|2022-11-10 04:10:00|4086.3|4074.3|4086.3|4074.3|4089.3|4077.3|4083|4071|22
1668053700000|2022-11-10 04:15:00|4085|4073|4082.6|4070.6|4088.9|4076.9|4080|4068|18
1668054000000|2022-11-10 04:20:00|4082.9|4070.9|4087.1|4075.1|4090.1|4078.1|4082.1|4070.1|6
1668054300000|2022-11-10 04:25:00|4088.1|4076.1|4104|4092|4106|4094|4085.9|4073.9|140
1668061800000|2022-11-10 06:30:00|4194.3|4182.3|4173|4161|4203.1|4189.3|4164.7|4152.7|265
1668062100000|2022-11-10 06:35:00|4173.2|4161.2|4174.7|4162.7|4180.6|4168.6|4163.7|4151.7|27
1668062400000|2022-11-10 06:40:00|4175|4163|4184.5|4172.5|4185.5|4173.5|4175|4163|13
1668062700000|2022-11-10 06:45:00|4185.5|4173.5|4174.5|4162.5|4187|4175|4170|4158|24
1668063000000|2022-11-10 06:50:00|4175.3|4163.3|4185.5|4173.5|4190.3|4178.3|4170.9|4158.9|24
1668063300000|2022-11-10 06:55:00|4185.3|4173.3|4192|4180|4192.8|4180.8|4184.5|4172.5|23
1668063600000|2022-11-10 07:00:00|4192.5|4180.5|4191.2|4179.2|4198.5|4186.5|4191|4179|9
1668063900000|2022-11-10 07:05:00|4190.7|4178.7|4192|4180|4196.5|4184.5|4190.2|4178.2|3
1668064200000|2022-11-10 07:10:00|4191.7|4179.7|4194.2|4182.2|4195.7|4183.7|4189.6|4177.6|11
1668064500000|2022-11-10 07:15:00|4194|4182|4190.4|4178.4|4195.9|4183.9|4190.2|4178.2|0
1668064800000|2022-11-10 07:20:00|4189.7|4177.7|4185.9|4173.9|4190.2|4178.2|4177.3|4165.3|58
1668065100000|2022-11-10 07:25:00|4186.4|4174.4|4173.7|4161.7|4189.9|4177.9|4166.7|4153.2|0
1668065400000|2022-11-10 07:30:00|4173.9|4161.9|4172.4|4160.4|4178.2|4165.1|4164.4|4152.2|1
1668065700000|2022-11-10 07:35:00|4172.9|4160.9|4158.1|4146.1|4177.4|4165.4|4148.4|4136.4|13
1668066000000|2022-11-10 07:40:00|4157.8|4145.8|4167.1|4155.1|4168.8|4156.8|4155|4143|0
1668066300000|2022-11-10 07:45:00|4167.6|4155.6|4162.3|4150.3|4168.6|4156.6|4160.3|4148.3|1
1668066600000|2022-11-10 07:50:00|4162.8|4150.8|4164.5|4152.5|4166|4154|4160.1|4148.1|0
1668066900000|2022-11-10 07:55:00|4164.8|4152.8|4154.1|4142.1|4166.3|4154.3|4153.8|4141.8|2
1668067200000|2022-11-10 08:00:00|4153.6|4141.6|4135.2|4123.2|4153.6|4141.6|4133.9|4119.9|15
1668067500000|2022-11-10 08:05:00|4135.7|4123.7|4139.2|4127.2|4145.7|4133.7|4135.2|4123.2|119
1668067800000|2022-11-10 08:10:00|4139.7|4127.7|4130.2|4118.2|4144.2|4132.2|4126.1|4114.1|59
1668068100000|2022-11-10 08:15:00|4130.7|4118.7|4129.7|4117.7|4130.7|4118.7|4122.7|4110.7|1
1668068400000|2022-11-10 08:20:00|4130|4118|4129.3|4117.3|4130.8|4118.8|4128.5|4116.5|0
1668068700000|2022-11-10 08:25:00|4129.8|4117.8|4132|4120|4133|4121|4119.8|4107.8|17
1668069000000|2022-11-10 08:30:00|4132.3|4120.3|4148.8|4136.8|4153.3|4141.3|4132|4120|4
1668069300000|2022-11-10 08:35:00|4149.5|4137.5|4156.1|4144.1|4170.3|4158.3|4148.8|4136.8|41
1668069600000|2022-11-10 08:40:00|4156.7|4144.7|4154.7|4142.7|4159|4147|4151.6|4139.6|72
1668069900000|2022-11-10 08:45:00|4154.3|4142.3|4178.4|4166.4|4183.2|4171.2|4153.5|4141.5|171
1668070200000|2022-11-10 08:50:00|4176.8|4164.8|4171.3|4159.3|4177.6|4165.6|4169|4157|48
1668070500000|2022-11-10 08:55:00|4171|4159|4168.2|4156.2|4172.6|4159.5|4161.8|4149.5|4
1668070800000|2022-11-10 09:00:00|4167.6|4155.6|4147|4135|4168.2|4156.2|4138.9|4126.9|20
1668071100000|2022-11-10 09:05:00|4146.5|4134.5|4138.3|4126.3|4146.5|4134.5|4132.2|4120.2|0
1668071400000|2022-11-10 09:10:00|4137.8|4125.8|4147|4135|4150|4138|4137.3|4125.3|1
1668071700000|2022-11-10 09:15:00|4147.2|4135.2|4112.7|4100.7|4148|4136|4112.7|4100.7|47
1668072000000|2022-11-10 09:20:00|4112.2|4100.2|4113.3|4101.3|4125|4113|4110.5|4098.5|2
1668072300000|2022-11-10 09:25:00|4120.2|4108.2|4122|4110|4131.4|4119.4|4120.2|4108|7
1668072600000|2022-11-10 09:30:00|4121.5|4109.5|4128.4|4116.4|4128.6|4116.6|4113.9|4101.7|7
1668072900000|2022-11-10 09:35:00|4128.9|4116.9|4139.4|4127.4|4144.4|4132.4|4121.9|4109.9|47
1668073200000|2022-11-10 09:40:00|4140.9|4128.9|4151.3|4139.3|4154.9|4142.9|4134.9|4122.9|19
1668073500000|2022-11-10 09:45:00|4151.5|4139.5|4155.3|4143.3|4157.8|4145.8|4143.8|4131.8|1
1668073800000|2022-11-10 09:50:00|4156.4|4144.4|4150.5|4138.5|4158.8|4146.8|4150.2|4138.2|43
1668074100000|2022-11-10 09:55:00|4152.5|4140.5|4157.1|4145.1|4157.8|4145.8|4152.5|4140.5|52
1668133800000|2022-11-11 02:30:00|4279.7|4263.7|4243.6|4231.6|4292|4280|4242.6|4229.9|73
1668134100000|2022-11-11 02:35:00|4243.4|4231.4|4233.6|4221.6|4243.4|4231.4|4227.4|4215.4|134
1668134400000|2022-11-11 02:40:00|4233.8|4221.8|4248.7|4236.7|4261.2|4249.2|4233.8|4221.8|49
1668134700000|2022-11-11 02:45:00|4248.9|4236.9|4258.9|4246.9|4267.2|4255.2|4248.9|4236.9|5
1668135000000|2022-11-11 02:50:00|4258.6|4246.6|4246.6|4234.6|4263.6|4251.6|4245.4|4233.4|13
1668135300000|2022-11-11 02:55:00|4247.9|4235.9|4228.7|4216.7|4249.1|4237.1|4220.2|4208.2|5
1668135600000|2022-11-11 03:00:00|4229.7|4217.7|4235|4223|4240.2|4228.2|4212.2|4200.2|25
1668135900000|2022-11-11 03:05:00|4233.7|4221.7|4226.3|4214.3|4235|4223|4220.5|4208.5|2
1668136200000|2022-11-11 03:10:00|4226.5|4214.5|4228.3|4216.3|4238.8|4226.8|4220.8|4208.8|1
1668136500000|2022-11-11 03:15:00|4227.3|4215.3|4227.7|4215.7|4236.7|4224.7|4225.2|4213.2|2
1668136800000|2022-11-11 03:20:00|4227.2|4215.2|4228.5|4216.5|4232.3|4220.3|4215.2|4203.2|3
1668137100000|2022-11-11 03:25:00|4228|4216|4225.3|4213.3|4228|4216|4223|4211|19
1668137400000|2022-11-11 03:30:00|4223.9|4211.9|4214.6|4202.6|4227.1|4215.1|4213.8|4201.8|18
1668137700000|2022-11-11 03:35:00|4214.8|4202.8|4203.9|4191.9|4218.6|4206.6|4202.1|4190.1|16
1668138000000|2022-11-11 03:40:00|4203.7|4191.7|4191.9|4179.9|4204.5|4192.5|4187.7|4175.7|56
1668138300000|2022-11-11 03:45:00|4191.4|4179.4|4186.3|4174.3|4192.4|4180.1|4180|4168|26
1668138600000|2022-11-11 03:50:00|4186|4174|4184.8|4172.8|4189|4177|4169.3|4157.3|27
1668138900000|2022-11-11 03:55:00|4185.1|4173.1|4181.6|4169.6|4193.7|4181.7|4180.3|4168.3|42
1668139200000|2022-11-11 04:00:00|4181.3|4169.3|4167.7|4155.7|4182.1|4170.1|4160.4|4148.4|11
1668139500000|2022-11-11 04:05:00|4167.5|4155.5|4180.7|4168.7|4186.4|4174.4|4167|4155|24
1668139800000|2022-11-11 04:10:00|4180.4|4168.4|4184.1|4172.1|4186.2|4174.2|4180.2|4163.6|12
1668140100000|2022-11-11 04:15:00|4183.8|4171.8|4183.3|4171.3|4184.6|4172.6|4180.8|4168.8|3
1668140400000|2022-11-11 04:20:00|4182.8|4170.8|4181.8|4169.8|4185.9|4173.9|4181|4169|3
1668140700000|2022-11-11 04:25:00|4182.3|4170.3|4185|4173|4185|4173|4180|4168|21
1668148200000|2022-11-11 06:30:00|4275.3|4263.3|4292.1|4280.1|4303.6|4291.6|4274.1|4259.3|102
1668148500000|2022-11-11 06:35:00|4291.9|4279.9|4282.6|4270.6|4291.9|4279.9|4275|4261.4|54
1668148800000|2022-11-11 06:40:00|4282.9|4270.9|4292.9|4280.9|4298.2|4286.2|4280.6|4268.6|33
1668149100000|2022-11-11 06:45:00|4292.7|4280.7|4295.9|4283.9|4296.8|4284.8|4291.8|4279.8|63
1668149400000|2022-11-11 06:50:00|4295.6|4283.6|4295.2|4283.2|4296.7|4284.7|4291.1|4279.1|18
1668149700000|2022-11-11 06:55:00|4294.7|4282.7|4298.2|4286.2|4298.9|4286.9|4293.7|4280.2|14
1668150000000|2022-11-11 07:00:00|4297.9|4285.9|4297.7|4285.7|4300|4288|4295|4283|58
1668150300000|2022-11-11 07:05:00|4298.5|4286.5|4298.5|4286.5|4298.7|4286.7|4294.2|4282.2|1
1668150600000|2022-11-11 07:10:00|4298|4286|4293.3|4281.3|4298|4286|4291.5|4279.5|14
1668150900000|2022-11-11 07:15:00|4293.1|4281.1|4282.9|4270.9|4293.1|4281.1|4281.9|4269.9|3
1668151200000|2022-11-11 07:20:00|4282.7|4270.7|4270.3|4258.3|4286.4|4274.4|4269.5|4257.5|15
1668151500000|2022-11-11 07:25:00|4266.6|4254.6|4248.8|4236.8|4269|4257|4248.3|4236.3|28
1668151800000|2022-11-11 07:30:00|4248.3|4236.3|4266.2|4254.2|4269.5|4256.1|4245.5|4233.5|201
1668152100000|2022-11-11 07:35:00|4266.4|4254.4|4251.1|4239.1|4268.8|4256.8|4249.5|4237.5|36
1668152400000|2022-11-11 07:40:00|4251.6|4239.6|4245.5|4233.5|4252.1|4240.1|4245.5|4233.5|37
1668152700000|2022-11-11 07:45:00|4245.8|4233.8|4248.6|4236.6|4250.7|4238.7|4245.8|4233.8|70
1668153000000|2022-11-11 07:50:00|4249.8|4237.8|4247.2|4235.2|4249.8|4237.8|4245.9|4233.9|30
1668153300000|2022-11-11 07:55:00|4247.8|4235.8|4252.3|4240.3|4254.8|4242.8|4246.7|4234.7|96
1668153600000|2022-11-11 08:00:00|4251.1|4239.1|4251.5|4239.5|4259|4247|4246.1|4234.1|35
1668153900000|2022-11-11 08:05:00|4251|4239|4259.3|4247.3|4264.7|4252.7|4249.6|4237.6|14
1668154200000|2022-11-11 08:10:00|4259.1|4247.1|4251.7|4239.7|4260.2|4248.2|4250.7|4238.7|75
1668154500000|2022-11-11 08:15:00|4251.5|4239.5|4245.8|4233.8|4251.5|4239.5|4240.5|4228.5|50
1668154800000|2022-11-11 08:20:00|4244.5|4232.5|4251.7|4239.7|4253.9|4241.9|4240.8|4228.8|32
1668155100000|2022-11-11 08:25:00|4252.7|4240.7|4256.7|4244.7|4260.4|4248.4|4249.2|4237.2|65
1668155400000|2022-11-11 08:30:00|4255|4243|4248.7|4236.7|4256.2|4244.2|4248.7|4236.7|16
1668155700000|2022-11-11 08:35:00|4249|4237|4243|4231|4251|4239|4242|4230|20
1668156000000|2022-11-11 08:40:00|4243.2|4231.2|4247.2|4235.2|4247.2|4235.2|4240.3|4228.3|20
1668156300000|2022-11-11 08:45:00|4246.8|4234.8|4260|4248|4262.8|4250.8|4246.8|4234.8|27
1668156600000|2022-11-11 08:50:00|4260.2|4248.2|4260|4248|4265.2|4253.2|4257.7|4245.7|19
1668156900000|2022-11-11 08:55:00|4260.3|4248.3|4260.3|4248.3|4263.3|4251.3|4256.8|4244.8|40
1668157200000|2022-11-11 09:00:00|4260.1|4248.1|4256|4244|4260.9|4248.3|4254|4242|22
1668157500000|2022-11-11 09:05:00|4256.2|4244.2|4246.5|4234.5|4256.2|4244.2|4243.1|4229.3|26
1668157800000|2022-11-11 09:10:00|4246.7|4234.7|4241.2|4229.2|4249.2|4237.2|4240.7|4228.7|22
1668158100000|2022-11-11 09:15:00|4241|4229|4252.4|4240.4|4253.2|4241.2|4236.2|4224.2|26
1668158400000|2022-11-11 09:20:00|4252.9|4240.9|4246.9|4234.9|4254.4|4242.4|4245|4233|17
1668158700000|2022-11-11 09:25:00|4246.6|4234.6|4252.1|4240.1|4254.7|4242.7|4245.1|4233.1|22
1668159000000|2022-11-11 09:30:00|4251.1|4239.1|4235.5|4223.5|4251.1|4239.1|4235.2|4223.2|36
1668159300000|2022-11-11 09:35:00|4235.3|4223.3|4237.4|4225.4|4242.5|4230.5|4231.4|4219.4|50
1668159600000|2022-11-11 09:40:00|4237.2|4225.2|4250.9|4238.9|4250.9|4238.9|4236.7|4224.7|17
1668159900000|2022-11-11 09:45:00|4251.1|4239.1|4272.3|4260.3|4272.8|4260.8|4250.1|4238.1|41
1668160200000|2022-11-11 09:50:00|4271.8|4259.8|4275.6|4263.6|4276.5|4264.5|4265.2|4253.2|20
1668160500000|2022-11-11 09:55:00|4275.9|4263.9|4256.6|4236.6|4277.1|4265.1|4249.4|4236.6|52
1668393000000|2022-11-14 02:30:00|4202|4186|4244.8|4232.8|4265.5|4245.5|4197.2|4185.2|146
1668393300000|2022-11-14 02:35:00|4245.8|4233.8|4240.9|4228.9|4262.2|4250.2|4230.2|4218.2|25
1668393600000|2022-11-14 02:40:00|4239.4|4227.4|4231.5|4219.5|4242.7|4230.7|4228.4|4216.4|9
1668393900000|2022-11-14 02:45:00|4231.9|4219.9|4231.1|4219.1|4235.1|4222.2|4224.7|4212.7|28
1668394200000|2022-11-14 02:50:00|4230.1|4218.1|4242.1|4230.1|4243.2|4231.2|4227.7|4215.7|5
1668394500000|2022-11-14 02:55:00|4242.4|4230.4|4235.8|4223.8|4246.9|4234.9|4235.1|4223.1|6
1668394800000|2022-11-14 03:00:00|4235.3|4223.3|4214.6|4202.6|4237.9|4224.4|4212.6|4200.6|60
1668395100000|2022-11-14 03:05:00|4215.3|4203.3|4189.4|4177.4|4216.4|4204.4|4184.4|4172.4|46
1668395400000|2022-11-14 03:10:00|4186.8|4174.8|4182.6|4170.6|4201.3|4189.3|4172.1|4160.1|23
1668395700000|2022-11-14 03:15:00|4183.5|4171.5|4201.1|4189.1|4207.3|4195.3|4180.6|4168.6|11
1668396000000|2022-11-14 03:20:00|4200.3|4188.3|4186.1|4174.1|4200.3|4188.3|4181.3|4169.3|38
1668396300000|2022-11-14 03:25:00|4186|4174|4175.7|4163.7|4191.3|4179.3|4174.5|4162.5|21
1668396600000|2022-11-14 03:30:00|4176|4164|4159.5|4147.5|4181|4169|4159.2|4147.2|18
1668396900000|2022-11-14 03:35:00|4159.7|4147.7|4145.7|4133.7|4164.9|4152.9|4145.4|4133.4|19
1668397200000|2022-11-14 03:40:00|4145.4|4133.4|4152.2|4140.2|4153.4|4141.4|4143.8|4131.8|10
1668397500000|2022-11-14 03:45:00|4151.5|4139.5|4149|4137|4151.5|4139.5|4144|4132|3
1668397800000|2022-11-14 03:50:00|4149.5|4137.5|4150.1|4138.1|4150.7|4138.7|4143.2|4131.2|3
1668398100000|2022-11-14 03:55:00|4149.9|4137.9|4151.2|4139.2|4160.2|4148.2|4149.1|4137.1|4
1668398400000|2022-11-14 04:00:00|4151.1|4139.1|4137.4|4125.4|4151.1|4139.1|4112.4|4100.4|23
1668398700000|2022-11-14 04:05:00|4137.1|4125.1|4131.9|4119.9|4142.2|4130.2|4130.4|4118.4|0
1668399000000|2022-11-14 04:10:00|4132.1|4120.1|4136.3|4124.3|4139.3|4127.3|4128.1|4116.1|19
1668399300000|2022-11-14 04:15:00|4135.6|4123.6|4141.8|4129.8|4145.9|4133.9|4135.3|4123.3|2
1668399600000|2022-11-14 04:20:00|4142.3|4130.3|4140|4128|4142.3|4130.3|4133.9|4121.9|9
1668399900000|2022-11-14 04:25:00|4139.8|4127.8|4144.8|4132.8|4145|4133|4132.8|4120.8|9
1668407400000|2022-11-14 06:30:00|4107.4|4095.4|4125.8|4113.8|4132.6|4117.3|4107.4|4095.4|131
1668407700000|2022-11-14 06:35:00|4126|4114|4130|4118|4133.8|4121.8|4119|4107|6
1668408000000|2022-11-14 06:40:00|4129.6|4117.6|4126.5|4114.5|4146.5|4134.5|4124.3|4112.3|47
1668408300000|2022-11-14 06:45:00|4126.3|4114.3|4118.9|4106.9|4132.7|4120.7|4113.8|4101.8|86
1668408600000|2022-11-14 06:50:00|4118.4|4106.4|4125.4|4113.4|4134.7|4122.5|4117.9|4105.9|112
1668408900000|2022-11-14 06:55:00|4125.2|4113.2|4117.9|4105.9|4130.4|4118.4|4116.4|4104.4|23
1668409200000|2022-11-14 07:00:00|4119.9|4107.9|4131.6|4119.6|4134.4|4122.4|4113.6|4101.6|10
1668409500000|2022-11-14 07:05:00|4131.5|4119.5|4127.5|4115.5|4132.8|4120.8|4122.3|4110.3|2
1668409800000|2022-11-14 07:10:00|4126.8|4114.8|4128.3|4116.3|4130.3|4118.3|4122.3|4110.3|0
1668410100000|2022-11-14 07:15:00|4128|4116|4123.5|4111.5|4128.5|4116.5|4122.8|4110.8|0
1668410400000|2022-11-14 07:20:00|4124|4112|4118.5|4106.5|4124.3|4112.3|4118.5|4106.5|19
1668410700000|2022-11-14 07:25:00|4118.8|4106.8|4115.5|4103.5|4119.8|4107.8|4115.5|4103.5|8
1668411000000|2022-11-14 07:30:00|4116.5|4104.5|4113.5|4101.5|4118.4|4106.4|4113.5|4101.5|16
1668411300000|2022-11-14 07:35:00|4113.4|4101.4|4103.6|4091.6|4115.4|4103.4|4099.6|4087.6|35
1668411600000|2022-11-14 07:40:00|4101.1|4089.1|4106.9|4094.9|4107.4|4095.4|4100.6|4088.6|10
1668411900000|2022-11-14 07:45:00|4107.2|4095.2|4105.4|4093.4|4113.2|4101.2|4101.4|4089.4|19
1668412200000|2022-11-14 07:50:00|4105.1|4093.1|4084.6|4072.6|4105.9|4093.9|4083.6|4071.6|53
1668412500000|2022-11-14 07:55:00|4084.8|4072.8|4091.5|4079.5|4092.1|4080.1|4083.8|4071.8|36
1668412800000|2022-11-14 08:00:00|4092.1|4080.1|4100.1|4088.1|4102.1|4090.1|4091.5|4079.5|12
1668413100000|2022-11-14 08:05:00|4100|4088|4107.8|4095.8|4108.8|4096.8|4096.8|4084.8|22
1668413400000|2022-11-14 08:10:00|4107|4095|4106.2|4094.2|4110|4098|4105.1|4093.1|2
1668413700000|2022-11-14 08:15:00|4105.7|4093.7|4102.8|4090.8|4112|4100|4101.5|4089.5|0
1668414000000|2022-11-14 08:20:00|4103.2|4091.2|4108.7|4096.7|4110.5|4098.5|4100|4088|3
1668414300000|2022-11-14 08:25:00|4108.5|4096.5|4121.9|4109.9|4126.5|4114.5|4108.2|4096|32
1668414600000|2022-11-14 08:30:00|4122|4110|4122.2|4110.2|4127.2|4115.2|4118.7|4106.7|34
1668414900000|2022-11-14 08:35:00|4122.7|4110.7|4115.1|4103.1|4122.7|4110.7|4113.6|4101.6|21
1668415200000|2022-11-14 08:40:00|4114.6|4102.6|4113.1|4101.1|4116.1|4104.1|4106.9|4094.9|19
1668415500000|2022-11-14 08:45:00|4113.2|4101.2|4111.1|4099.1|4115.6|4103.6|4110.1|4098.1|48
1668415800000|2022-11-14 08:50:00|4110.3|4098.3|4099.9|4087.9|4110.9|4098.9|4098.6|4086.6|85
1668416100000|2022-11-14 08:55:00|4099.4|4087.4|4099|4087|4103.3|4091.3|4099|4087|74
1668416400000|2022-11-14 09:00:00|4098.6|4086.6|4096.8|4084.8|4099|4087|4093.3|4081.3|28
1668416700000|2022-11-14 09:05:00|4097|4085|4091|4079|4097.3|4085.3|4085.6|4073.6|70
1668417000000|2022-11-14 09:10:00|4091.3|4079.3|4086.6|4074.6|4091.3|4079.3|4086.3|4074.3|1
1668417300000|2022-11-14 09:15:00|4086.1|4074.1|4085.1|4073.1|4088.3|4076.3|4082.6|4070.6|245
1668417600000|2022-11-14 09:20:00|4086|4074|4082|4070|4086.6|4074.6|4080.8|4068.8|113
1668417900000|2022-11-14 09:25:00|4083.5|4071.5|4098.8|4086.8|4098.8|4086.8|4082.5|4070.5|53
1668418200000|2022-11-14 09:30:00|4099.2|4087.2|4089.5|4077.5|4099.7|4087.7|4089.5|4077.5|28
1668418500000|2022-11-14 09:35:00|4089.7|4077.7|4083.9|4071.9|4092.5|4080.5|4080.4|4068.4|105
1668418800000|2022-11-14 09:40:00|4084|4072|4083.9|4071.9|4088|4076|4079.9|4067.9|111
1668419100000|2022-11-14 09:45:00|4084.1|4072.1|4085.8|4073.8|4085.8|4073.8|4079.9|4067.9|31
1668419400000|2022-11-14 09:50:00|4085.6|4073.6|4096.2|4084.2|4096.2|4084.2|4082.6|4070.6|44
1668419700000|2022-11-14 09:55:00|4096.3|4084.3|4080.3|4068.3|4097.5|4085.5|4075.8|4063.8|179
1668479400000|2022-11-15 02:30:00|4095.6|4083.6|4104|4092|4124.9|4112.9|4094.6|4082.6|39
1668479700000|2022-11-15 02:35:00|4103.7|4091.7|4096.8|4084.8|4117.1|4105.1|4094.9|4082.9|12
1668480000000|2022-11-15 02:40:00|4096.3|4084.3|4107|4095|4113.5|4101.5|4087.9|4075|41
1668480300000|2022-11-15 02:45:00|4107.2|4095.2|4114.9|4102.9|4116.8|4103.9|4102|4090|12
1668480600000|2022-11-15 02:50:00|4115.4|4103.4|4126.1|4114.1|4127.6|4115.6|4114.4|4102.4|14
1668480900000|2022-11-15 02:55:00|4126.6|4114.6|4138|4126|4143.8|4131.8|4120.6|4108.6|84
1668481200000|2022-11-15 03:00:00|4138.3|4126.3|4131.4|4119.4|4141|4129|4131.1|4119.1|58
1668481500000|2022-11-15 03:05:00|4131.9|4119.9|4133.6|4121.6|4139|4127|4131.9|4119.9|4
1668481800000|2022-11-15 03:10:00|4133.8|4121.8|4106.1|4094.1|4134.7|4122.7|4104.6|4092.6|36
1668482100000|2022-11-15 03:15:00|4106.5|4094.5|4118.6|4106.6|4125.6|4113.6|4106|4094|25
1668482400000|2022-11-15 03:20:00|4118.7|4106.7|4129|4117|4129.7|4117.7|4116.1|4104.1|18
1668482700000|2022-11-15 03:25:00|4132.5|4120.5|4127.8|4115.8|4138.9|4126.4|4123.8|4111.8|23
1668483000000|2022-11-15 03:30:00|4127.7|4115.7|4124.7|4112.7|4129.3|4117.3|4122|4110|14
1668483300000|2022-11-15 03:35:00|4125.3|4113.3|4119.6|4107.6|4125.3|4113.3|4113.9|4101.9|11
1668483600000|2022-11-15 03:40:00|4119.1|4107.1|4124.7|4112.7|4124.9|4112.9|4118.3|4106.3|11
1668483900000|2022-11-15 03:45:00|4125.6|4113.6|4123.4|4111.4|4130.6|4118.6|4122.7|4110.7|9
1668484200000|2022-11-15 03:50:00|4123.5|4111.5|4117.2|4105.2|4124.9|4112.9|4115.7|4103.7|6
1668484500000|2022-11-15 03:55:00|4117.4|4105.4|4115.3|4103.3|4118.8|4106.8|4107.1|4095.1|15
1668484800000|2022-11-15 04:00:00|4115.5|4103.5|4116.5|4104.5|4118.3|4106.3|4111.3|4099.3|11
1668485100000|2022-11-15 04:05:00|4116.7|4104.7|4117.1|4105.1|4117.1|4105.1|4115.3|4103.3|34
1668485400000|2022-11-15 04:10:00|4117.6|4105.6|4115.2|4103.2|4118.1|4106.1|4114.7|4102.7|96
1668485700000|2022-11-15 04:15:00|4114.9|4102.9|4117.1|4105.1|4120.2|4108.2|4114.4|4102.4|46
1668486000000|2022-11-15 04:20:00|4117.4|4105.4|4119.3|4107.3|4121.8|4109.8|4116.9|4104.9|7
1668486300000|2022-11-15 04:25:00|4118.9|4106.9|4120.3|4108.3|4122.1|4110.1|4116.5|4104.5|15
1668493800000|2022-11-15 06:30:00|4091.1|4079.1|4071.3|4059.3|4094.1|4082.1|4056.3|4044.3|175
1668494100000|2022-11-15 06:35:00|4070.6|4058.6|4070.6|4058.6|4074.4|4062.4|4058.7|4046.7|44
1668494400000|2022-11-15 06:40:00|4071.1|4059.1|4072.2|4060.2|4075.2|4063.2|4068.1|4056.1|32
1668494700000|2022-11-15 06:45:00|4071.7|4059.7|4080.7|4068.7|4080.7|4068.7|4067.4|4055.4|103
1668495000000|2022-11-15 06:50:00|4081|4069|4090.6|4078.6|4097.3|4085.3|4080.7|4068.7|16
1668495300000|2022-11-15 06:55:00|4090.5|4078.5|4099.1|4087.1|4110.6|4098.6|4088|4076|40
1668495600000|2022-11-15 07:00:00|4098.6|4086.6|4101.2|4089.2|4104.1|4092.1|4096.3|4084.3|89
1668495900000|2022-11-15 07:05:00|4100.3|4088.3|4112.4|4100.4|4121.3|4109.3|4100|4088|15
1668496200000|2022-11-15 07:10:00|4112.9|4100.9|4113.9|4101.9|4114|4102|4100.9|4088.9|7
1668496500000|2022-11-15 07:15:00|4112.7|4100.7|4125.3|4113.3|4126|4114|4108.2|4096.2|47
1668496800000|2022-11-15 07:20:00|4125.6|4113.6|4128.9|4116.9|4129.6|4117.6|4121.1|4109.1|37
1668497100000|2022-11-15 07:25:00|4129.3|4117.3|4124.2|4112.2|4130.6|4118.6|4120.6|4108.6|35
1668497400000|2022-11-15 07:30:00|4123.7|4111.7|4122.7|4110.7|4128|4116|4122.5|4110.5|16
1668497700000|2022-11-15 07:35:00|4122.8|4110.8|4108.2|4096.2|4122.8|4110.8|4106.1|4094.1|10
1668498000000|2022-11-15 07:40:00|4108.7|4096.7|4105.4|4093.4|4113.7|4101.7|4098.3|4086.3|13
1668498300000|2022-11-15 07:45:00|4106|4094|4099|4087|4106|4094|4098.2|4086.2|9
1668498600000|2022-11-15 07:50:00|4098.1|4086.1|4104.7|4092.7|4107.1|4095.1|4095.4|4083.4|29
1668498900000|2022-11-15 07:55:00|4104.4|4092.4|4110.9|4098.9|4111|4099|4099.9|4087.9|12
1668499200000|2022-11-15 08:00:00|4111|4099|4101|4089|4113|4101|4097.5|4085.5|6
1668499500000|2022-11-15 08:05:00|4101.2|4089.2|4097.3|4085.3|4103.5|4091.5|4091.8|4079.8|30
1668499800000|2022-11-15 08:10:00|4097.5|4085.5|4095.8|4083.8|4102.6|4090.6|4094|4082|35
1668500100000|2022-11-15 08:15:00|4096|4084|4097.1|4085.1|4099.1|4087.1|4089.1|4077.1|29
1668500400000|2022-11-15 08:20:00|4098.1|4086.1|4090.9|4078.9|4098.1|4086.1|4089.9|4077.9|43
1668500700000|2022-11-15 08:25:00|4090.6|4078.6|4095.2|4083.2|4096.9|4084.9|4089.9|4077.9|33
1668501000000|2022-11-15 08:30:00|4095.1|4083.1|4096.3|4084.3|4097.3|4085.3|4089.4|4077.4|15
1668501300000|2022-11-15 08:35:00|4096.8|4084.8|4068.8|4056.8|4096.8|4084.8|4064.9|4052.9|51
1668501600000|2022-11-15 08:40:00|4071.6|4059.6|4054.3|4042.3|4072.5|4060.1|4041.3|4029.3|29
1668501900000|2022-11-15 08:45:00|4053.8|4041.8|4079.7|4067.7|4084.4|4072.4|4052.1|4040.1|161
1668502200000|2022-11-15 08:50:00|4079.4|4067.4|4067.7|4055.7|4081|4069|4067.7|4055.7|12
1668502500000|2022-11-15 08:55:00|4068.2|4056.2|4056|4044|4069.4|4057.4|4052.7|4040.7|13
1668502800000|2022-11-15 09:00:00|4055.5|4043.5|4033.8|4021.8|4055.5|4043.5|4028.3|4016.3|50
1668503100000|2022-11-15 09:05:00|4033.3|4021.3|4034.7|4022.7|4043.7|4031.7|4030.3|4018.3|9
1668503400000|2022-11-15 09:10:00|4035.2|4023.2|4030.7|4018.7|4038.1|4026.1|4017.3|4005.3|29
1668503700000|2022-11-15 09:15:00|4027.7|4015.7|4033.4|4021.4|4037.4|4025.4|4024.1|4012.1|4
1668504000000|2022-11-15 09:20:00|4034.2|4022.2|4021.5|4009.5|4036.9|4024.9|4021.5|4009.5|87
1668504300000|2022-11-15 09:25:00|4021.9|4009.9|4019|4007|4030|4018|4019|4007|24
1668504600000|2022-11-15 09:30:00|4018.8|4006.8|4010.2|3998.2|4025.5|4013.5|4008.6|3996.6|33
1668504900000|2022-11-15 09:35:00|4009.8|3997.8|3980.8|3968.8|4010|3998|3980.6|3968.6|88
1668505200000|2022-11-15 09:40:00|3980.4|3968.4|3995.2|3983.2|3998.7|3986.7|3979.8|3967.8|104
1668505500000|2022-11-15 09:45:00|3994.4|3982.4|4003.3|3991.3|4005.1|3993.1|3993.9|3981.9|27
1668505800000|2022-11-15 09:50:00|4003.2|3991.2|4007|3995|4009.7|3997.7|4000.3|3988.3|26
1668506100000|2022-11-15 09:55:00|4007.2|3995.2|4008.6|3996.6|4015.7|4003.2|3998.6|3986.6|200
1668565800000|2022-11-16 02:30:00|4047|4031|4055.2|4043.2|4060.1|4046.9|4035|4019|22
1668566100000|2022-11-16 02:35:00|4055.4|4043.4|4028.5|4016.5|4061.6|4049.6|4021.1|4008.8|23
1668566400000|2022-11-16 02:40:00|4028|4016|4043.6|4031.6|4046.4|4033.9|4016.8|4004.8|23
1668566700000|2022-11-16 02:45:00|4044|4032|4031.1|4019.1|4044|4032|4025.1|4013.1|27
1668567000000|2022-11-16 02:50:00|4030.9|4018.9|4030.5|4018.5|4036.3|4024.3|4024.1|4012.1|53
1668567300000|2022-11-16 02:55:00|4030.6|4018.6|4026.5|4014.5|4037.5|4025.5|4025.8|4013.8|8
1668567600000|2022-11-16 03:00:00|4026.8|4014.8|4024.9|4012.9|4030.5|4018.5|4024|4012|9
1668567900000|2022-11-16 03:05:00|4025.2|4013.2|4014.7|4002.7|4028.4|4016.4|4007.6|3995.6|85
1668568200000|2022-11-16 03:10:00|4014.8|4002.8|4023.6|4011.6|4027|4015|4014.2|4001.5|42
1668568500000|2022-11-16 03:15:00|4024.4|4012.4|4016.2|4004.2|4026.6|4014.6|4013.1|4001.1|41
1668568800000|2022-11-16 03:20:00|4016.6|4004.6|4015.1|4003.1|4019.9|4007.9|4010.7|3998.7|14
1668569100000|2022-11-16 03:25:00|4015|4003|4020.7|4008.7|4021.2|4009.2|4013.5|4001.5|19
1668569400000|2022-11-16 03:30:00|4020.5|4008.5|4021.7|4009.7|4022.4|4010.4|4019.3|4007.3|2
1668569700000|2022-11-16 03:35:00|4022.1|4010.1|4024.4|4012.4|4026.9|4014.9|4021.7|4009.7|20
1668570000000|2022-11-16 03:40:00|4023.8|4011.8|4023.8|4011.8|4026.2|4014.2|4021.4|4009.4|34
1668570300000|2022-11-16 03:45:00|4023.4|4011.4|4027.9|4015.9|4029.4|4017.4|4021.1|4009.1|3
1668570600000|2022-11-16 03:50:00|4027.4|4015.4|4021.3|4009.3|4030.1|4018.1|4021.2|4009.2|7
1668570900000|2022-11-16 03:55:00|4021.2|4009.2|4023|4011|4024.7|4012.7|4020.8|4008.8|4
1668571200000|2022-11-16 04:00:00|4022.1|4010.1|4016.6|4004.6|4023.8|4011.8|4016.6|4004.6|13
1668571500000|2022-11-16 04:05:00|4017|4005|4019.6|4007.6|4021.9|4009.9|4016.5|4004.5|13
1668571800000|2022-11-16 04:10:00|4019.2|4007.2|4016.6|4004.6|4019.6|4007.6|4014.9|4002.9|32
1668572100000|2022-11-16 04:15:00|4016.4|4004.4|4021.9|4009.9|4022.7|4010.7|4016.3|4004.3|15
1668572400000|2022-11-16 04:20:00|4021.8|4009.8|4016.2|4004.2|4021.8|4009.8|4016|4004|7
1668572700000|2022-11-16 04:25:00|4017.5|4005.5|4017.2|4005.2|4018.9|4006.9|4013.1|4001.1|9
1668580200000|2022-11-16 06:30:00|3998.3|3986.3|3995.2|3983.2|4003.3|3990.4|3990.9|3978.9|49
1668580500000|2022-11-16 06:35:00|3994.3|3982.3|3980.1|3968.1|3994.3|3982.3|3978.6|3966.6|16
1668580800000|2022-11-16 06:40:00|3979.9|3967.9|3971.2|3959.2|3983.6|3971.6|3966.2|3954.2|40
1668581100000|2022-11-16 06:45:00|3971.6|3959.6|3963.3|3951.3|3977.2|3962.4|3962.4|3950.4|38
1668581400000|2022-11-16 06:50:00|3963.8|3951.8|3967.8|3955.8|3970.3|3958.3|3963.8|3951.8|51
1668581700000|2022-11-16 06:55:00|3967.4|3955.4|3965.1|3953.1|3976.4|3964.4|3964.7|3952.7|17
1668582000000|2022-11-16 07:00:00|3965.9|3953.9|3976.8|3964.8|3976.8|3964.8|3965.6|3953.6|27
1668582300000|2022-11-16 07:05:00|3977.3|3965.3|3972.7|3960.7|3978.5|3966.5|3967.1|3955.1|31
1668582600000|2022-11-16 07:10:00|3972.4|3960.4|3971.1|3959.1|3973.2|3961.2|3969.9|3957.9|41
1668582900000|2022-11-16 07:15:00|3970.8|3958.8|3967.8|3955.8|3972.3|3960.3|3967.8|3955.8|36
1668583200000|2022-11-16 07:20:00|3967.3|3955.3|3967.8|3955.8|3970.4|3958.4|3963|3951|47
1668583500000|2022-11-16 07:25:00|3967.9|3955.9|3979.8|3967.8|3983.1|3971.1|3964.1|3952.1|15
1668583800000|2022-11-16 07:30:00|3980.3|3968.3|3971.3|3959.3|3980.3|3968.3|3966|3954|3
1668584100000|2022-11-16 07:35:00|3971.5|3959.5|3985.3|3973.3|3986.7|3974.7|3968.2|3956.2|0
1668584400000|2022-11-16 07:40:00|3985.2|3973.2|3985.3|3973.3|3989|3976.2|3977.7|3965.7|6
1668584700000|2022-11-16 07:45:00|3985.2|3973.2|3987.1|3975.1|3989.8|3977.8|3984.2|3972.2|0
1668585000000|2022-11-16 07:50:00|3986.7|3974.7|3976.6|3964.6|3988.7|3976.7|3976.6|3964.6|11
1668585300000|2022-11-16 07:55:00|3977.1|3965.1|3983|3971|3983|3971|3976.2|3964.2|0
1668585600000|2022-11-16 08:00:00|3982.4|3970.4|3992.6|3980.6|3996|3984|3980.9|3968.9|2
1668585900000|2022-11-16 08:05:00|3991.7|3979.7|3993.4|3981.4|4001.4|3989.4|3987.5|3975.5|0
1668586200000|2022-11-16 08:10:00|3995.5|3979.5|3982.9|3970.9|3995.5|3982.1|3980.9|3968.1|2
1668586500000|2022-11-16 08:15:00|3982.4|3970.4|3983.6|3971.6|3986.8|3974.1|3980.1|3968.1|1
1668586800000|2022-11-16 08:20:00|3985.1|3969.1|3979.2|3967.2|3985.1|3971|3974|3962|0
1668587100000|2022-11-16 08:25:00|3979.7|3967.7|3978.9|3966.9|3983.5|3971.5|3975.5|3963.5|14
1668587400000|2022-11-16 08:30:00|3979.4|3967.4|3994.9|3982.9|3994.9|3982.9|3976.3|3964.3|2
1668587700000|2022-11-16 08:35:00|3995.3|3983.3|3993.1|3981.1|3998.9|3986.9|3987.3|3975.3|1
1668588000000|2022-11-16 08:40:00|3992.9|3980.9|3996.9|3984.9|3997.1|3985.1|3991.6|3979.6|0
1668588300000|2022-11-16 08:45:00|3996.4|3984.4|3995.3|3983.3|3996.9|3984.9|3985.1|3973.1|13
1668588600000|2022-11-16 08:50:00|3996.1|3984.1|3985.1|3973.1|3997.3|3985.3|3984.3|3972.3|9
1668588900000|2022-11-16 08:55:00|3984.7|3972.7|3983.7|3971.7|3986.7|3974.7|3977|3965|2
1668589200000|2022-11-16 09:00:00|3983.9|3971.9|3987.2|3975.2|3988.9|3976.9|3983.2|3971.2|22
1668589500000|2022-11-16 09:05:00|3987.4|3975.4|3982.8|3970.8|3988.5|3976.5|3982|3970|32
1668589800000|2022-11-16 09:10:00|3982.4|3970.4|3981.3|3969.3|3983.8|3971.8|3978.9|3966.9|17
1668590100000|2022-11-16 09:15:00|3980.2|3968.2|3985.8|3973.8|3987.4|3975.4|3979.9|3967.9|83
1668590400000|2022-11-16 09:20:00|3985.4|3973.4|3989.4|3977.4|3990.3|3978.3|3985.4|3973.4|89
1668590700000|2022-11-16 09:25:00|3988.1|3976.1|3982.8|3970.8|3989.3|3977.3|3982.3|3970.3|160
1668591000000|2022-11-16 09:30:00|3983.2|3971.2|3979|3967|3984.5|3972.5|3975.3|3963.3|69
1668591300000|2022-11-16 09:35:00|3978.2|3966.2|3978.9|3966.9|3981.4|3969.4|3974.1|3962.1|33
1668591600000|2022-11-16 09:40:00|3978.7|3966.7|3978.1|3966.1|3982.9|3970.9|3975.9|3963.9|13
1668591900000|2022-11-16 09:45:00|3977.7|3965.7|3976.1|3964.1|3980.3|3968.3|3975|3963|27
1668592200000|2022-11-16 09:50:00|3976.3|3964.3|3971.3|3959.3|3978.4|3966.4|3970.8|3958.8|47
1668592500000|2022-11-16 09:55:00|3971.6|3959.6|3975.8|3963.8|3976.2|3964.2|3970.6|3957.8|37
1668652200000|2022-11-17 02:30:00|3853.8|3833.8|3864.3|3852.3|3870.8|3856.7|3851.7|3831.9|38
1668652500000|2022-11-17 02:35:00|3867.2|3855.2|3865.6|3853.6|3873.5|3861.5|3851.9|3839.9|18
1668652800000|2022-11-17 02:40:00|3868.9|3852.9|3859.7|3847.7|3869.5|3857.5|3851.8|3839.8|26
1668653100000|2022-11-17 02:45:00|3860.2|3848.2|3846.5|3834.5|3863.6|3851.6|3846.1|3834.1|28
1668653400000|2022-11-17 02:50:00|3846.1|3834.1|3836.2|3824.2|3850.3|3838.3|3834.5|3822.5|30
1668653700000|2022-11-17 02:55:00|3834.7|3822.7|3836.4|3824.4|3843.1|3831.1|3833.1|3821.1|24
1668654000000|2022-11-17 03:00:00|3836.6|3824.6|3829.9|3817.9|3842.9|3830.9|3826.4|3814.4|24
1668654300000|2022-11-17 03:05:00|3829.8|3817.8|3834.3|3822.3|3839.5|3827.5|3826.9|3814.9|2
1668654600000|2022-11-17 03:10:00|3834.4|3822.4|3838.2|3826.2|3840.8|3828.8|3833.9|3821.9|4
1668654900000|2022-11-17 03:15:00|3837.3|3825.3|3833.8|3821.8|3839.8|3827.8|3830.8|3818.8|25
1668655200000|2022-11-17 03:20:00|3833.7|3821.7|3833.9|3821.9|3835.1|3823.1|3821.4|3809.4|9
1668655500000|2022-11-17 03:25:00|3834.1|3822.1|3830.2|3818.2|3838.3|3823.8|3828.6|3816.6|28
1668655800000|2022-11-17 03:30:00|3829.8|3817.8|3826.4|3814.4|3832.1|3820.1|3824.9|3812.9|19
1668656100000|2022-11-17 03:35:00|3826.5|3814.5|3828.1|3816.1|3830|3818|3823.9|3811.9|16
1668656400000|2022-11-17 03:40:00|3827.6|3815.6|3816.1|3804.1|3828.1|3816.1|3814|3802|24
1668656700000|2022-11-17 03:45:00|3815.9|3803.9|3821.9|3809.9|3821.9|3809.9|3808.4|3796.4|85
1668657000000|2022-11-17 03:50:00|3821.5|3809.5|3818.9|3806.9|3821.8|3809.8|3818|3806|5
1668657300000|2022-11-17 03:55:00|3818.8|3806.8|3822.2|3810.2|3824.2|3812.2|3818.4|3806.4|2
1668657600000|2022-11-17 04:00:00|3822.7|3810.7|3831.2|3819.2|3831.2|3819.2|3821.7|3809.7|17
1668657900000|2022-11-17 04:05:00|3830.6|3818.6|3828.6|3816.6|3830.7|3818.7|3827|3815|11
1668658200000|2022-11-17 04:10:00|3829.1|3817.1|3827.1|3815.1|3831.1|3819.1|3826.5|3814.5|21
1668658500000|2022-11-17 04:15:00|3826.3|3814.3|3824.8|3812.8|3826.9|3814.9|3823|3811|20
1668658800000|2022-11-17 04:20:00|3824.3|3812.3|3828|3812|3831.3|3819.3|3822.5|3810.5|22
1668659100000|2022-11-17 04:25:00|3828.9|3812.9|3827.9|3815.9|3829.1|3816.2|3825.3|3811.5|17
1668666600000|2022-11-17 06:30:00|3837.2|3825.2|3852|3840|3860.1|3846.6|3831.1|3818|25
1668666900000|2022-11-17 06:35:00|3852.4|3840.4|3845.1|3833.1|3852.4|3840.4|3837.7|3825.7|59
1668667200000|2022-11-17 06:40:00|3845.6|3833.6|3835|3823|3845.7|3833.7|3832.1|3820.1|13
1668667500000|2022-11-17 06:45:00|3834.5|3822.5|3832.5|3820.5|3843.4|3828.5|3831.3|3819.2|17
1668667800000|2022-11-17 06:50:00|3832.9|3820.9|3843.3|3831.3|3849.3|3835.4|3831.6|3817.4|2
1668668100000|2022-11-17 06:55:00|3843.1|3831.1|3847|3835|3853.8|3839.1|3842.4|3828.5|11
1668668400000|2022-11-17 07:00:00|3849.2|3833.2|3836|3824|3853.5|3838.6|3835.1|3823.1|2
1668668700000|2022-11-17 07:05:00|3835.6|3823.6|3821.3|3809.3|3836.1|3824.1|3819.7|3807.7|30
1668669000000|2022-11-17 07:10:00|3821.2|3809.2|3810.2|3798.2|3826.9|3814.9|3809.3|3795.6|4
1668669300000|2022-11-17 07:15:00|3810.1|3798.1|3812.1|3800.1|3815.1|3802.6|3794.6|3782.6|33
1668669600000|2022-11-17 07:20:00|3812|3800|3817.4|3805.4|3819.2|3807.2|3811.6|3799.3|3
1668669900000|2022-11-17 07:25:00|3817.8|3805.8|3812.1|3800.1|3817.9|3805.8|3805.4|3792|2
1668670200000|2022-11-17 07:30:00|3812.2|3800.2|3820.4|3808.4|3820.7|3808.7|3810.2|3798|4
1668670500000|2022-11-17 07:35:00|3820.8|3808.8|3825.2|3813.2|3829.6|3817.6|3817.9|3805.6|13
1668670800000|2022-11-17 07:40:00|3827.3|3811.3|3835.6|3823.6|3839.5|3825.8|3825.8|3811.3|2
1668671100000|2022-11-17 07:45:00|3835.5|3823.5|3830|3818|3838.6|3826.6|3827.1|3814.5|3
1668671400000|2022-11-17 07:50:00|3829.6|3817.6|3821|3809|3830.1|3818.1|3818.1|3806.1|5
1668671700000|2022-11-17 07:55:00|3820.9|3808.9|3820.4|3804.4|3826.5|3814.5|3818.5|3804.4|2
1668672000000|2022-11-17 08:00:00|3820.9|3804.9|3820.7|3808.7|3826.5|3813.7|3816.6|3804.4|2
1668672300000|2022-11-17 08:05:00|3820.2|3808.2|3827|3815|3829.1|3816.6|3810.4|3798.4|10
1668672600000|2022-11-17 08:10:00|3826.6|3814.6|3830.3|3814.3|3831.2|3819.2|3824.7|3810.7|6
1668672900000|2022-11-17 08:15:00|3828.4|3816.4|3835.4|3823.4|3837.4|3825.4|3823.4|3811.4|54
1668673200000|2022-11-17 08:20:00|3835.3|3823.3|3853.6|3841.6|3855.8|3843.8|3832.8|3819.3|2
1668673500000|2022-11-17 08:25:00|3854.1|3842.1|3864.3|3852.3|3866.3|3854.1|3853|3840.1|5
1668673800000|2022-11-17 08:30:00|3863.8|3851.8|3844.8|3832.8|3866.3|3852.8|3842.8|3829.7|4
1668674100000|2022-11-17 08:35:00|3844.2|3832.2|3831.7|3819.7|3844.3|3832.3|3830.7|3817.7|2
1668674400000|2022-11-17 08:40:00|3831.3|3819.3|3828.1|3816.1|3838.3|3825|3826.3|3814.3|2
1668674700000|2022-11-17 08:45:00|3828|3816|3838.1|3826.1|3839.3|3826.7|3825.8|3813.8|44
1668675000000|2022-11-17 08:50:00|3838|3826|3837.7|3825.7|3841.4|3829.4|3835.6|3822.3|9
1668675300000|2022-11-17 08:55:00|3839.2|3823.2|3824.7|3812.7|3839.8|3826.8|3824.3|3809.8|3
1668675600000|2022-11-17 09:00:00|3826.6|3810.6|3835.6|3823.6|3839.5|3827|3823.3|3809.5|2
1668675900000|2022-11-17 09:05:00|3835.1|3823.1|3840|3828|3844.9|3831.4|3833.6|3821.6|7
1668676200000|2022-11-17 09:10:00|3839.9|3827.9|3839.1|3827.1|3841|3829|3830.4|3818.4|1
1668676500000|2022-11-17 09:15:00|3838.9|3826.9|3830.7|3818.7|3841.6|3829.6|3830.7|3818.7|5
1668676800000|2022-11-17 09:20:00|3830.8|3818.8|3831.2|3819.2|3831.2|3819.2|3827.9|3815.9|3
1668677100000|2022-11-17 09:25:00|3831.3|3819.3|3829.3|3817.3|3834.5|3822.5|3829.3|3817.3|7
1668677400000|2022-11-17 09:30:00|3829.4|3817.4|3823.6|3811.6|3836|3823|3823.6|3811.6|12
1668677700000|2022-11-17 09:35:00|3824|3812|3824|3812|3832.1|3819.7|3822.5|3809.7|8
1668678000000|2022-11-17 09:40:00|3824.4|3812.4|3832.6|3820.6|3835|3823|3823.9|3811.9|4
1668678300000|2022-11-17 09:45:00|3833|3821|3834.6|3822.6|3839.3|3827.3|3827.1|3815.1|10
1668678600000|2022-11-17 09:50:00|3835|3823|3831.5|3819.5|3835.4|3823|3830.2|3818.2|6
1668678900000|2022-11-17 09:55:00|3830.5|3818.5|3828.5|3816.5|3838.1|3825.4|3819.6|3806|90
1668997800000|2022-11-21 02:30:00|3819.5|3803.5|3813.3|3797.3|3840.6|3824.3|3812.3|3795.3|11
1668998100000|2022-11-21 02:35:00|3796.4|3784.4|3798.4|3782.4|3815.2|3797.8|3796.4|3780.3|0
1668998400000|2022-11-21 02:40:00|3799.9|3783.9|3784.1|3768.1|3801.4|3784.8|3771.2|3754.3|0
1668998700000|2022-11-21 02:45:00|3785.1|3769.1|3779.3|3767.3|3785.1|3771.3|3775.3|3763.3|49
1668999000000|2022-11-21 02:50:00|3778.9|3766.9|3784.4|3772.4|3786.4|3774.4|3778.4|3766.4|30
1668999300000|2022-11-21 02:55:00|3783.5|3771.5|3786.2|3774.2|3788.7|3776.7|3779.2|3767.2|75
1668999600000|2022-11-21 03:00:00|3786.1|3774.1|3796.7|3784.7|3805.9|3790.4|3782.2|3770.2|13
1668999900000|2022-11-21 03:05:00|3796.8|3784.8|3790.2|3778.2|3797.7|3785.7|3790.2|3778.2|12
1669000200000|2022-11-21 03:10:00|3789.8|3777.8|3799.6|3783.6|3801.6|3787.5|3788.4|3776.4|9
1669000500000|2022-11-21 03:15:00|3799.5|3783.5|3797.6|3781.6|3799.6|3785.5|3791.3|3778.4|0
1669000800000|2022-11-21 03:20:00|3797.1|3781.1|3800.5|3784.5|3807.1|3791.1|3795.8|3779.8|0
1669001100000|2022-11-21 03:25:00|3800|3784|3798.5|3782.5|3802|3786.4|3793.1|3780.7|0
1669001400000|2022-11-21 03:30:00|3799|3783|3802.1|3790.1|3804|3791|3797.2|3782.5|3
1669001700000|2022-11-21 03:35:00|3802.5|3790.5|3802.1|3790.1|3807.1|3792.5|3800.5|3787.5|0
1669002000000|2022-11-21 03:40:00|3804|3788|3810.4|3794.4|3810.4|3796|3802.4|3787.5|0
1669002300000|2022-11-21 03:45:00|3809.9|3793.9|3811.4|3795.4|3814.4|3800.4|3807.9|3793.9|0
1669002600000|2022-11-21 03:50:00|3811.3|3795.3|3811.8|3799.8|3813.9|3800.3|3807.4|3793.1|0
1669002900000|2022-11-21 03:55:00|3811.3|3799.3|3818.4|3806.4|3820.2|3808.2|3811.3|3799.3|32
1669003200000|2022-11-21 04:00:00|3819|3807|3819.1|3807.1|3821|3809|3818.5|3806.5|4
1669003500000|2022-11-21 04:05:00|3819.5|3807.5|3815.4|3803.4|3820.5|3808.5|3814.1|3802.1|36
1669003800000|2022-11-21 04:10:00|3815|3803|3813|3801|3815.4|3803.4|3811.5|3799.5|0
1669004100000|2022-11-21 04:15:00|3814|3802|3813.6|3801.6|3814.5|3802.5|3811.4|3799.4|1
1669004400000|2022-11-21 04:20:00|3814|3802|3816.1|3804.1|3818.1|3806.1|3812.6|3800.6|0
1669004700000|2022-11-21 04:25:00|3816|3804|3816.1|3804.1|3816.6|3804.6|3813|3801|5
1669012200000|2022-11-21 06:30:00|3859.2|3847.2|3846.9|3834.9|3864.7|3852.7|3839.5|3827.5|44
1669012500000|2022-11-21 06:35:00|3846.4|3834.4|3835.5|3823.5|3846.4|3834.4|3831.4|3819.4|12
1669012800000|2022-11-21 06:40:00|3835.4|3823.4|3849.3|3837.3|3850|3838|3830.4|3818.4|20
1669013100000|2022-11-21 06:45:00|3849.4|3837.4|3844.9|3832.9|3855.9|3843.9|3840.2|3828.2|10
1669013400000|2022-11-21 06:50:00|3844|3832|3854.9|3842.9|3855.4|3843.4|3844|3832|24
1669013700000|2022-11-21 06:55:00|3855.9|3843.9|3850.1|3838.1|3859.4|3847.4|3849.4|3837.4|47
1669014000000|2022-11-21 07:00:00|3849.6|3837.6|3841.5|3829.5|3850.1|3838.1|3834|3821|10
1669014300000|2022-11-21 07:05:00|3841.6|3829.6|3844.5|3832.5|3849|3837|3836.5|3824.5|6
1669014600000|2022-11-21 07:10:00|3844|3832|3867|3855|3870.1|3858.1|3841.5|3829.5|21
1669014900000|2022-11-21 07:15:00|3869.1|3857.1|3864.7|3852.7|3877.5|3865.5|3861.3|3849.3|3
1669015200000|2022-11-21 07:20:00|3865.2|3853.2|3861.4|3849.4|3865.2|3853.2|3858.2|3846.2|29
1669015500000|2022-11-21 07:25:00|3860.5|3848.5|3861.9|3849.9|3863.3|3850.9|3855.6|3843.6|4
1669015800000|2022-11-21 07:30:00|3862|3850|3863.4|3851.4|3870.3|3858.3|3862|3850|8
1669016100000|2022-11-21 07:35:00|3863.8|3851.8|3860.8|3848.8|3864.4|3852.4|3857.9|3845.9|2
1669016400000|2022-11-21 07:40:00|3860.4|3848.4|3862.4|3850.4|3863.9|3851.9|3857.4|3845.4|0
1669016700000|2022-11-21 07:45:00|3862.5|3850.5|3861.4|3849.4|3867.4|3855.4|3859|3846.9|9
1669017000000|2022-11-21 07:50:00|3860.3|3848.3|3869|3857|3869.6|3857.6|3859.4|3847.4|4
1669017300000|2022-11-21 07:55:00|3868.9|3856.9|3866.4|3854.4|3872.5|3860.5|3864.9|3852.9|12
1669017600000|2022-11-21 08:00:00|3866.5|3854.5|3867.4|3855.4|3870.9|3858.9|3864.4|3852.4|3
1669017900000|2022-11-21 08:05:00|3866.9|3854.9|3866.3|3854.3|3868.5|3856.5|3860.6|3848.6|0
1669018200000|2022-11-21 08:10:00|3865.9|3853.9|3885.9|3873.9|3888.4|3876.4|3865.4|3853.4|17
1669018500000|2022-11-21 08:15:00|3886.3|3874.3|3868.9|3856.9|3886.3|3874.3|3865.4|3853.4|3
1669018800000|2022-11-21 08:20:00|3869.4|3857.4|3869.4|3857.4|3871.4|3859.4|3852.9|3840.9|15
1669019100000|2022-11-21 08:25:00|3869|3857|3868.4|3856.4|3872.4|3860.4|3865.9|3853.9|5
1669019400000|2022-11-21 08:30:00|3865.9|3853.9|3863.5|3851.5|3868.4|3856.4|3862|3850|11
1669019700000|2022-11-21 08:35:00|3863|3851|3863.7|3851.7|3864.9|3852.9|3858.8|3846.8|39
1669020000000|2022-11-21 08:40:00|3863.6|3851.6|3868.6|3856.6|3868.6|3856.6|3861.7|3849.7|16
1669020300000|2022-11-21 08:45:00|3868.5|3856.5|3870|3858|3875.5|3863.5|3866.1|3854.1|3
1669020600000|2022-11-21 08:50:00|3869.6|3857.6|3860.7|3848.7|3872.1|3860.1|3860.7|3848.7|1
1669020900000|2022-11-21 08:55:00|3861.6|3849.6|3857.6|3845.6|3861.6|3849.6|3853.5|3841.5|27
1669021200000|2022-11-21 09:00:00|3857.1|3845.1|3863|3851|3867.4|3854.1|3855.6|3842|0
1669021500000|2022-11-21 09:05:00|3862.5|3850.5|3869.6|3857.6|3872.1|3860.1|3861|3847.6|0
1669021800000|2022-11-21 09:10:00|3867.1|3855.1|3860.5|3848.5|3868.6|3856.6|3856.4|3844.4|4
1669022100000|2022-11-21 09:15:00|3860.9|3848.9|3852.1|3840.1|3862.8|3849.4|3851.6|3839.6|11
1669022400000|2022-11-21 09:20:00|3850.7|3838.7|3845.2|3833.2|3851.2|3839.2|3836.1|3824.1|38
1669022700000|2022-11-21 09:25:00|3845.3|3833.3|3846|3834|3850.9|3838.9|3840.9|3828.2|7
1669023000000|2022-11-21 09:30:00|3846.6|3834.6|3840.4|3828.4|3848.5|3836.5|3836.8|3824.8|16
1669023300000|2022-11-21 09:35:00|3840.3|3828.3|3841.2|3829.2|3842.7|3830.7|3835.5|3823.5|6
1669023600000|2022-11-21 09:40:00|3841.7|3829.7|3848.9|3836.9|3850.3|3838.3|3838.9|3826.9|6
1669023900000|2022-11-21 09:45:00|3849.3|3837.3|3843.8|3831.8|3853.7|3839.8|3840.3|3826.8|12
1669024200000|2022-11-21 09:50:00|3839.8|3827.8|3836.4|3824.4|3850.3|3838.3|3835.9|3823.9|9
1669024500000|2022-11-21 09:55:00|3836.5|3824.5|3836.7|3820.7|3843.8|3831.8|3832.6|3820.6|28
1669035600000|2022-11-21 13:00:00|3861.9|3841.9|3866.6|3850.6|3867.5|3852.5|3850.9|3837.1|5
1669035900000|2022-11-21 13:05:00|3867|3851|3872.9|3856.9|3879.4|3861|3866|3850.5|0
1669036200000|2022-11-21 13:10:00|3873.4|3857.4|3871|3855|3881.4|3864.9|3870.5|3854.5|0
1669036500000|2022-11-21 13:15:00|3870.5|3854.5|3873.3|3861.3|3880.5|3864.8|3867|3851|11
1669036800000|2022-11-21 13:20:00|3873.7|3861.7|3878.2|3866.2|3880.6|3868.6|3873.7|3861.7|7
1669037100000|2022-11-21 13:25:00|3879.2|3867.2|3896.3|3884.3|3899.1|3886.8|3878.7|3866.7|8
1669037400000|2022-11-21 13:30:00|3898.3|3882.3|3885.4|3869.4|3900.1|3886.7|3883.4|3867.4|0
1669037700000|2022-11-21 13:35:00|3884.9|3868.9|3872.1|3860.1|3888.3|3872.3|3871|3857.5|0
1669038000000|2022-11-21 13:40:00|3873|3861|3869.5|3857.5|3873|3861|3865.5|3851.6|0
1669038300000|2022-11-21 13:45:00|3869|3857|3878.6|3866.6|3886.1|3868|3868.6|3854.5|0
1669038600000|2022-11-21 13:50:00|3879.1|3867.1|3872|3860|3881.6|3868.6|3872|3858.7|0
1669038900000|2022-11-21 13:55:00|3871.5|3859.5|3871.5|3859.5|3875.1|3860|3869.9|3856|0
1669039200000|2022-11-21 14:00:00|3870.5|3858.5|3873.4|3861.4|3876|3863.3|3869.4|3856|1
1669039500000|2022-11-21 14:05:00|3873.5|3861.5|3870.4|3858.4|3876.9|3862.9|3869.9|3856.4|0
1669039800000|2022-11-21 14:10:00|3872.9|3856.9|3860|3848|3872.9|3859.4|3859.5|3847.5|0
1669040100000|2022-11-21 14:15:00|3859.5|3847.5|3863.6|3851.6|3868.6|3855.1|3856.3|3844.3|9
1669040400000|2022-11-21 14:20:00|3862.6|3850.6|3829.6|3809.6|3865.1|3850.6|3823|3803|12
1669040700000|2022-11-21 14:25:00|3830.1|3810.1|3835.6|3819.6|3836.6|3822.5|3828.1|3808.6|0
1669041000000|2022-11-21 14:30:00|3836.1|3820.1|3821.6|3805.6|3836.5|3822.4|3818.6|3805.6|0
1669041300000|2022-11-21 14:35:00|3821.5|3805.5|3815.8|3799.8|3821.5|3805.5|3807.5|3793.6|3
1669041600000|2022-11-21 14:40:00|3813.9|3801.9|3818.5|3806.5|3822.5|3808|3808.9|3794.9|0
1669041900000|2022-11-21 14:45:00|3820.4|3804.4|3821.5|3809.5|3823.6|3810.9|3811.2|3798.7|0
1669042200000|2022-11-21 14:50:00|3825|3809|3817.5|3805.5|3830.4|3816.5|3815.5|3802.5|0
1669042500000|2022-11-21 14:55:00|3819.4|3803.4|3815.5|3803.5|3822|3807.5|3813.6|3801.2|0
1669042800000|2022-11-21 15:00:00|3817.6|3801.6|3824.9|3812.9|3826.4|3814.4|3816.5|3801.6|0
1669043100000|2022-11-21 15:05:00|3824|3812|3826.3|3810.3|3827|3812.9|3818.4|3803.9|1
1669043400000|2022-11-21 15:10:00|3826.4|3810.4|3823.8|3811.8|3827.2|3811.8|3798.9|3786.9|51
1669043700000|2022-11-21 15:15:00|3825.6|3809.6|3830.2|3818.2|3838.2|3823.2|3822.7|3806.7|0
1669044000000|2022-11-21 15:20:00|3830.3|3818.3|3831.8|3819.8|3837.3|3822.3|3830.3|3816.7|0
1669044300000|2022-11-21 15:25:00|3831.7|3819.7|3827.3|3815.3|3833.2|3819.7|3824.8|3810.7|23
1669084200000|2022-11-22 02:30:00|3890.7|3878.7|3894.4|3882.4|3915.7|3900|3890.7|3878.7|7
1669084500000|2022-11-22 02:35:00|3893.9|3881.9|3904.1|3892.1|3908|3896|3889.1|3877.1|11
1669084800000|2022-11-22 02:40:00|3906|3890|3914.5|3902.5|3924.1|3910.1|3903.1|3889.6|8
1669085100000|2022-11-22 02:45:00|3914.6|3902.6|3934.8|3922.8|3940.3|3928.3|3913.6|3901.6|29
1669085400000|2022-11-22 02:50:00|3935.2|3923.2|3936.7|3924.7|3938.2|3926.2|3931.3|3919.3|7
1669085700000|2022-11-22 02:55:00|3937.7|3925.7|3939.1|3927.1|3941.7|3929.7|3934.7|3922.7|1
1669086000000|2022-11-22 03:00:00|3939.6|3927.6|3931.3|3919.3|3941.6|3929.6|3931.3|3919.3|40
1669086300000|2022-11-22 03:05:00|3931.8|3919.8|3938.6|3926.6|3939.6|3927.6|3927.7|3915.7|78
1669086600000|2022-11-22 03:10:00|3938.1|3926.1|3958.5|3946.5|3962.4|3950.4|3936.6|3924.6|47
1669086900000|2022-11-22 03:15:00|3958.9|3946.9|3946|3934|3959|3947|3944.5|3932.5|1
1669087200000|2022-11-22 03:20:00|3947|3935|3953|3941|3953.5|3941.5|3945|3933|0
1669087500000|2022-11-22 03:25:00|3953.5|3941.5|3956.1|3944.1|3958|3946|3950.5|3937.6|6
1669087800000|2022-11-22 03:30:00|3957.1|3945.1|3954.4|3942.4|3958|3946|3951.6|3939.6|23
1669088100000|2022-11-22 03:35:00|3954.9|3942.9|3956.4|3944.4|3958.5|3946.5|3952.4|3940.4|25
1669088400000|2022-11-22 03:40:00|3956.5|3944.5|3959|3947|3963.9|3951.9|3952.5|3940.5|1
1669088700000|2022-11-22 03:45:00|3958.5|3946.5|3959|3947|3962|3950|3957|3945|0
1669089000000|2022-11-22 03:50:00|3959.5|3947.5|3963.9|3951.9|3964.9|3952.9|3957.9|3945.9|8
1669089300000|2022-11-22 03:55:00|3963.5|3951.5|3970|3958|3972|3960|3962.5|3950.5|12
1669089600000|2022-11-22 04:00:00|3969.5|3957.5|3975|3963|3975.9|3963.9|3969|3957|1
1669089900000|2022-11-22 04:05:00|3975.5|3963.5|3975.5|3963.5|3977.5|3965.5|3969|3957|0
1669090200000|2022-11-22 04:10:00|3975|3963|3979.3|3967.3|3984.4|3972.4|3975|3963|21
1669090500000|2022-11-22 04:15:00|3980.8|3968.8|3979.5|3967.5|3982.9|3970.9|3977.5|3965.5|1
1669090800000|2022-11-22 04:20:00|3979|3967|3981.4|3969.4|3984.4|3972.4|3979|3967|3
1669091100000|2022-11-22 04:25:00|3981.5|3969.5|3993.9|3981.9|3996.2|3984.2|3980.5|3968.5|21
1669098600000|2022-11-22 06:30:00|3964.1|3952.1|3955.6|3943.6|3971.7|3958.1|3952.7|3940.2|46
1669098900000|2022-11-22 06:35:00|3955.1|3943.1|3964.8|3952.8|3971.2|3958.8|3952.7|3940.2|13
1669099200000|2022-11-22 06:40:00|3965.8|3953.8|3968.3|3956.3|3970.8|3958.8|3964.7|3952.7|5
1669099500000|2022-11-22 06:45:00|3967.8|3955.8|3961.7|3949.7|3968.3|3956.3|3954.7|3941.7|2
1669099800000|2022-11-22 06:50:00|3960.8|3948.8|3943.6|3931.6|3963|3951|3943.1|3929.7|1
1669100100000|2022-11-22 06:55:00|3943.1|3931.1|3943.2|3931.2|3949.2|3937.2|3940.2|3927.1|8
1669100400000|2022-11-22 07:00:00|3945.2|3929.2|3925.7|3913.7|3946.2|3932.2|3925.2|3913.2|1
1669100700000|2022-11-22 07:05:00|3925.2|3913.2|3935.5|3923.5|3935.5|3923.5|3924.2|3910.7|10
1669101000000|2022-11-22 07:10:00|3934.1|3922.1|3928.6|3916.6|3934.1|3922.1|3927.6|3915.6|1
1669101300000|2022-11-22 07:15:00|3928.5|3916.5|3924.6|3912.6|3928.5|3916.5|3917.1|3905.1|0
1669101600000|2022-11-22 07:20:00|3924.1|3912.1|3928.1|3916.1|3930.7|3918.7|3920.1|3908.1|0
1669101900000|2022-11-22 07:25:00|3928.6|3916.6|3928.1|3916.1|3931.6|3919.6|3925.6|3913.6|0
1669102200000|2022-11-22 07:30:00|3928.6|3916.6|3934.1|3922.1|3935.6|3923.6|3927.1|3915.1|1
1669102500000|2022-11-22 07:35:00|3933.1|3921.1|3931.1|3919.1|3936.2|3924.2|3931.1|3919.1|1
1669102800000|2022-11-22 07:40:00|3930.6|3918.6|3929.2|3917.2|3932.6|3920.6|3928.2|3915.1|0
1669103100000|2022-11-22 07:45:00|3929.6|3917.6|3945.5|3933.5|3950.6|3938.6|3928.6|3916.6|6
1669103400000|2022-11-22 07:50:00|3945.1|3933.1|3947.1|3935.1|3950.1|3938.1|3944.6|3932.6|1
1669103700000|2022-11-22 07:55:00|3946.6|3934.6|3951.1|3939.1|3953.1|3941.1|3946.6|3934.6|2
1669104000000|2022-11-22 08:00:00|3951.7|3939.7|3944.7|3932.7|3956.1|3944.1|3942.2|3930.2|17
1669104300000|2022-11-22 08:05:00|3945.2|3933.2|3942.7|3930.7|3945.6|3933.6|3934.2|3920.7|0
1669104600000|2022-11-22 08:10:00|3942.6|3930.6|3947.7|3935.7|3948.7|3935.7|3941.2|3929.2|0
1669104900000|2022-11-22 08:15:00|3947.2|3935.2|3948.7|3936.7|3954.8|3942.8|3947.2|3935.2|13
1669105200000|2022-11-22 08:20:00|3950.3|3938.3|3953.7|3941.7|3956.3|3942.8|3950.2|3936.3|0
1669105500000|2022-11-22 08:25:00|3953.2|3941.2|3957.8|3945.8|3963.8|3951.8|3952.7|3940.3|0
1669105800000|2022-11-22 08:30:00|3957.2|3945.2|3953.7|3941.7|3959.3|3947.3|3951.7|3937.8|0
1669106100000|2022-11-22 08:35:00|3954.2|3942.2|3950.7|3938.7|3956.2|3942.8|3947.7|3935.2|0
1669106400000|2022-11-22 08:40:00|3951.2|3939.2|3950.2|3938.2|3951.3|3939.3|3945.7|3931.7|0
1669106700000|2022-11-22 08:45:00|3949.8|3937.8|3952.8|3936.8|3955.3|3943.3|3949.3|3935.8|0
1669107000000|2022-11-22 08:50:00|3950.8|3938.8|3951.3|3939.3|3955.3|3943.3|3949.3|3935.8|0
1669107300000|2022-11-22 08:55:00|3950.8|3938.8|3944.8|3932.8|3951.8|3939.8|3941.8|3928.8|0
1669107600000|2022-11-22 09:00:00|3944.3|3932.3|3926.3|3914.3|3946.9|3933.8|3924.8|3911.3|0
1669107900000|2022-11-22 09:05:00|3927.8|3915.8|3916.3|3904.3|3928.3|3916.3|3916.3|3902.8|0
1669108200000|2022-11-22 09:10:00|3916.8|3904.8|3923.9|3911.9|3932.3|3920.3|3914.3|3902.3|62
1669108500000|2022-11-22 09:15:00|3924.4|3912.4|3922.9|3910.9|3926.4|3914.4|3915.9|3903.9|2
1669108800000|2022-11-22 09:20:00|3923.4|3911.4|3938|3926|3939|3927|3922.4|3910.4|2
1669109100000|2022-11-22 09:25:00|3939|3927|3947|3935|3949.9|3937.9|3937.5|3925.5|13
1669109400000|2022-11-22 09:30:00|3947.5|3935.5|3971.7|3955.7|3974.7|3960.7|3947.5|3935.5|4
1669109700000|2022-11-22 09:35:00|3971.2|3955.2|3971.1|3959.1|3978.6|3963.7|3966.2|3950.2|0
1669110000000|2022-11-22 09:40:00|3970.6|3958.6|3968.3|3956.3|3974.4|3962.4|3961.9|3949.9|31
1669110300000|2022-11-22 09:45:00|3970.8|3954.8|3977.8|3965.8|3980.8|3968.8|3962.4|3948.4|4
1669110600000|2022-11-22 09:50:00|3977.9|3965.9|3964.4|3952.4|3977.9|3965.9|3962.9|3950.9|2
1669110900000|2022-11-22 09:55:00|3963.9|3951.9|3980.8|3968.8|3989.1|3977.1|3963.9|3951.9|35
1669122000000|2022-11-22 13:00:00|3997.6|3977.6|4015.1|3995.1|4022|4002|3995.6|3975.6|0
1669122300000|2022-11-22 13:05:00|4016.1|3996.1|4015.6|3995.6|4020.6|4000.6|4014.2|3994.2|0
1669122600000|2022-11-22 13:10:00|4015.2|3995.2|4019.7|3999.7|4020.2|4000.2|4015.2|3995.2|0
1669122900000|2022-11-22 13:15:00|4018.7|3998.7|4022.1|4010.1|4023.8|4010.8|4012.7|3997.6|38
1669123200000|2022-11-22 13:20:00|4022.6|4010.6|4022.5|4010.5|4028|4015.5|4020|4006|10
1669123500000|2022-11-22 13:25:00|4022.9|4010.9|4040.1|4028.1|4040.6|4028.6|4022.5|4010.5|50
1669123800000|2022-11-22 13:30:00|4039.7|4027.7|4032.3|4020.3|4042|4030|4026.8|4014.8|38
1669124100000|2022-11-22 13:35:00|4031.4|4019.4|4021.2|4009.2|4033.9|4020.4|4018.7|4006.7|24
1669124400000|2022-11-22 13:40:00|4022.2|4010.2|4016.1|4004.1|4023.1|4011.1|4014.1|4002.1|12
1669124700000|2022-11-22 13:45:00|4015.1|4003.1|4009.3|3997.3|4015.6|4003.6|4008.3|3996.3|7
1669125000000|2022-11-22 13:50:00|4008.8|3996.8|4013|3997|4015.9|3999.9|4004.1|3992.1|10
1669125300000|2022-11-22 13:55:00|4012|3996|4002.3|3990.3|4012|3997.5|4001.8|3989.8|14
1669125600000|2022-11-22 14:00:00|4001.3|3989.3|4014.3|3998.3|4016.3|4001.3|4000.3|3986.9|3
1669125900000|2022-11-22 14:05:00|4014.8|3998.8|4013.7|3997.7|4021.7|4005.7|4010.7|3992.7|0
1669126200000|2022-11-22 14:10:00|4014.2|3998.2|4010.7|3994.7|4015.1|3999.1|4010.7|3994.7|0
1669126500000|2022-11-22 14:15:00|4009.7|3993.7|4017.2|3997.2|4018.6|4000.7|4008.2|3992.2|0
1669126800000|2022-11-22 14:20:00|4016.2|3996.2|4007.8|3991.8|4016.7|3996.7|4005.3|3991.3|0
1669127100000|2022-11-22 14:25:00|4005.3|3993.3|4002.8|3990.8|4011.7|3995.7|4002.3|3990.3|0
1669127400000|2022-11-22 14:30:00|4003.3|3991.3|3998.9|3986.9|4018.2|4000.2|3996.5|3984.5|6
1669127700000|2022-11-22 14:35:00|3999.9|3987.9|4001.9|3989.9|4007.4|3995.4|3999.9|3987.9|5
1669128000000|2022-11-22 14:40:00|4000.9|3988.9|4005.2|3989.2|4005.7|3991.9|3991.1|3977.1|21
1669128300000|2022-11-22 14:45:00|4004.7|3988.7|4003.1|3991.1|4006.7|3992.5|3997|3982.2|0
1669128600000|2022-11-22 14:50:00|4002.6|3990.6|4001.6|3985.6|4004.1|3991.6|3999.2|3983.2|0
1669128900000|2022-11-22 14:55:00|4001.2|3985.2|4006.7|3990.7|4008.2|3992.1|4001.2|3985.2|1
1669129200000|2022-11-22 15:00:00|4006.2|3990.2|4005.2|3989.2|4014.2|3998.2|4004.2|3986.3|0
1669129500000|2022-11-22 15:05:00|4005.7|3989.7|4011.2|3995.2|4011.2|3995.2|4004.2|3988.2|0
1669129800000|2022-11-22 15:10:00|4010.7|3994.7|4010.7|3994.7|4012.7|3996.3|4008.2|3991.3|0
1669130100000|2022-11-22 15:15:00|4010.2|3994.2|4005.8|3989.8|4013.2|3995.2|4005.8|3989.8|0
1669130400000|2022-11-22 15:20:00|4005.3|3989.3|4007.3|3991.3|4012.3|3992.3|4002.8|3986.3|0
1669130700000|2022-11-22 15:25:00|4008.3|3992.3|4008.8|3988.8|4012.8|3994.8|4002.8|3986.4|2
1669170600000|2022-11-23 02:30:00|4010.3|3998.3|4000.2|3988.2|4038.2|4020.9|4000.2|3988.2|1151
1669170900000|2022-11-23 02:35:00|4001.2|3989.2|4010.2|3998.2|4012.1|4000.1|3993.7|3981.7|210
1669171200000|2022-11-23 02:40:00|4010.7|3998.7|3988.7|3976.7|4010.7|3998.7|3988.7|3976.7|282
1669171500000|2022-11-23 02:45:00|3987.7|3975.7|3974.7|3962.7|3993.3|3981.3|3970.7|3958.7|233
1669171800000|2022-11-23 02:50:00|3974.2|3962.2|3992.3|3980.3|3995.7|3983.7|3971.8|3959.8|270
1669172100000|2022-11-23 02:55:00|3991.8|3979.8|3989.9|3977.9|3994.8|3982.8|3985.5|3973.5|135
1669172400000|2022-11-23 03:00:00|3991.9|3979.9|3982.5|3970.5|3991.9|3979.9|3982|3970|43
1669172700000|2022-11-23 03:05:00|3982|3970|3976.9|3964.9|3988.4|3976.4|3973.5|3961.5|32
1669173000000|2022-11-23 03:10:00|3977.4|3965.4|3975.8|3963.8|3980.8|3968.8|3974.4|3962.4|16
1669173300000|2022-11-23 03:15:00|3975.3|3963.3|3983.4|3971.4|3987.9|3975.9|3973.8|3961.8|19
1669173600000|2022-11-23 03:20:00|3982.9|3970.9|3979.9|3967.9|3988.3|3976.3|3979.3|3967.3|19
1669173900000|2022-11-23 03:25:00|3980.8|3968.8|3978.4|3966.4|3984.8|3972.8|3976.3|3964.3|20
1669174200000|2022-11-23 03:30:00|3979.4|3967.4|3980.9|3968.9|3985.9|3973.9|3978.4|3966.4|0
1669174500000|2022-11-23 03:35:00|3981.4|3969.4|3977.9|3965.9|3982.4|3970.4|3977.9|3965.9|1
1669174800000|2022-11-23 03:40:00|3978.4|3966.4|3977.9|3965.9|3979.4|3967.4|3976.9|3964.9|11
1669175100000|2022-11-23 03:45:00|3976.9|3964.9|3979.4|3967.4|3979.9|3967.9|3976.9|3964.9|5
1669175400000|2022-11-23 03:50:00|3979.9|3967.9|3973.4|3961.4|3979.9|3967.9|3971.9|3959.9|9
1669175700000|2022-11-23 03:55:00|3972.4|3960.4|3961.5|3949.5|3974.9|3962.9|3959.5|3947.5|45
1669176000000|2022-11-23 04:00:00|3961|3949|3962.5|3950.5|3962.5|3950.5|3954.1|3942.1|19
1669176300000|2022-11-23 04:05:00|3963|3951|3958.6|3946.6|3971.1|3959.1|3956|3944|39
1669176600000|2022-11-23 04:10:00|3958.1|3946.1|3961.1|3949.1|3961.6|3949.6|3955.6|3943.6|146
1669176900000|2022-11-23 04:15:00|3963.1|3951.1|3963.6|3951.6|3966.6|3954.6|3962.6|3950.6|42
1669177200000|2022-11-23 04:20:00|3962.6|3950.6|3960.6|3948.6|3963.6|3951.6|3958.6|3946.6|1
1669177500000|2022-11-23 04:25:00|3960.1|3948.1|3963.1|3951.1|3964.6|3952.6|3958.2|3946.2|10
1669185000000|2022-11-23 06:30:00|3994.7|3982.7|3995.7|3983.7|3995.7|3983.7|3980.2|3968.2|160
1669185300000|2022-11-23 06:35:00|3996.2|3984.2|3998.2|3986.2|4003.7|3991.7|3991.2|3979.2|21
1669185600000|2022-11-23 06:40:00|3997.7|3985.7|4001.1|3989.1|4005.1|3993.1|3993.7|3981.7|10
1669185900000|2022-11-23 06:45:00|4001.2|3989.2|3996.8|3984.8|4004.1|3992.1|3996.8|3984.8|114
1669186200000|2022-11-23 06:50:00|3997.3|3985.3|4002.2|3990.2|4005.1|3993.1|3996.8|3984.8|109
1669186500000|2022-11-23 06:55:00|4003.2|3991.2|4013.7|4001.7|4016.2|4004.2|4002.7|3990.7|34
1669186800000|2022-11-23 07:00:00|4013.2|4001.2|4019.2|4007.2|4023.2|4011.2|4012.7|4000.7|85
1669187100000|2022-11-23 07:05:00|4019.7|4007.7|4018.7|4006.7|4021.7|4009.7|4015.7|4003.7|46
1669187400000|2022-11-23 07:10:00|4019.2|4007.2|4020.2|4008.2|4023.2|4011.2|4015.2|4003.2|71
1669187700000|2022-11-23 07:15:00|4020.7|4008.7|4032.2|4020.2|4033.7|4021.7|4020.7|4008.7|85
1669188000000|2022-11-23 07:20:00|4031.7|4019.7|4038.2|4026.2|4039.2|4027.2|4031.7|4019.7|41
1669188300000|2022-11-23 07:25:00|4039.7|4027.7|4038.7|4026.7|4041.7|4029.7|4035.2|4023.2|23
1669188600000|2022-11-23 07:30:00|4038.2|4026.2|4039.2|4027.2|4040.2|4028.2|4035.2|4023.2|5
1669188900000|2022-11-23 07:35:00|4040.2|4028.2|4050.7|4038.7|4051.2|4039.2|4039.2|4027.2|105
1669189200000|2022-11-23 07:40:00|4051.2|4039.2|4051.2|4039.2|4057.1|4045.1|4050.7|4038.7|108
1669189500000|2022-11-23 07:45:00|4051.7|4039.7|4065.1|4053.1|4066.5|4054.5|4047.2|4035.2|72
1669189800000|2022-11-23 07:50:00|4065.6|4053.6|4068.1|4056.1|4071.5|4059.5|4063.6|4051.6|37
1669190100000|2022-11-23 07:55:00|4068.6|4056.6|4071.6|4059.6|4075.5|4063.5|4068.6|4056.6|51
1669190400000|2022-11-23 08:00:00|4071.1|4059.1|4058.7|4046.7|4074.6|4062.6|4056.2|4044.2|64
1669190700000|2022-11-23 08:05:00|4057.7|4045.7|4054.7|4042.7|4059.2|4047.2|4041.8|4029.8|111
1669191000000|2022-11-23 08:10:00|4053.7|4041.7|4054.2|4042.2|4054.2|4042.2|4044.7|4032.7|26
1669191300000|2022-11-23 08:15:00|4053.7|4041.7|4055.2|4043.2|4057.2|4045.2|4049.2|4037.2|33
1669191600000|2022-11-23 08:20:00|4054.7|4042.7|4051.3|4039.3|4061.2|4049.2|4050.3|4038.3|30
1669191900000|2022-11-23 08:25:00|4051.2|4039.2|4044.3|4032.3|4055.7|4043.7|4044.3|4032.3|88
1669192200000|2022-11-23 08:30:00|4045.2|4033.2|4044.7|4032.7|4057.2|4045.2|4042.3|4030.3|92
1669192500000|2022-11-23 08:35:00|4045.2|4033.2|4057.2|4045.2|4061.2|4049.2|4043.2|4031.2|33
1669192800000|2022-11-23 08:40:00|4055.2|4043.2|4060.3|4048.3|4061.3|4049.3|4054.2|4042.2|18
1669193100000|2022-11-23 08:45:00|4061.7|4049.7|4070.2|4058.2|4070.7|4058.7|4056.8|4044.8|77
1669193400000|2022-11-23 08:50:00|4069.7|4057.7|4065.2|4053.2|4071.2|4059.2|4064.7|4052.7|187
1669193700000|2022-11-23 08:55:00|4064.7|4052.7|4071.6|4059.6|4074.2|4062.2|4064.7|4052.7|74
1669194000000|2022-11-23 09:00:00|4070.6|4058.6|4069.2|4057.2|4070.7|4058.7|4064.7|4052.7|60
1669194300000|2022-11-23 09:05:00|4068.7|4056.7|4067.2|4055.2|4068.7|4056.7|4062.7|4050.7|84
1669194600000|2022-11-23 09:10:00|4066.7|4054.7|4069.2|4057.2|4072.7|4060.7|4066.7|4054.7|62
1669194900000|2022-11-23 09:15:00|4068.2|4056.2|4076.2|4064.2|4083.1|4071.1|4068.2|4056.2|87
1669195200000|2022-11-23 09:20:00|4075.7|4063.7|4086.6|4074.6|4086.6|4074.6|4075.2|4063.2|131
1669195500000|2022-11-23 09:25:00|4085.7|4073.7|4073.7|4061.7|4086.1|4074.1|4072.7|4060.7|79
1669195800000|2022-11-23 09:30:00|4073.2|4061.2|4074.7|4062.7|4079.2|4067.2|4072.7|4060.7|43
1669196100000|2022-11-23 09:35:00|4075.2|4063.2|4083.2|4071.2|4084.2|4072.2|4073.7|4061.7|60
1669196400000|2022-11-23 09:40:00|4083.7|4071.7|4090.1|4078.1|4091.6|4079.6|4083.2|4071.2|126
1669196700000|2022-11-23 09:45:00|4091.6|4079.6|4100.6|4088.6|4100.6|4088.6|4083.2|4071.2|51
1669197000000|2022-11-23 09:50:00|4100.1|4088.1|4094.2|4082.2|4100.6|4088.6|4092.7|4080.7|347
1669197300000|2022-11-23 09:55:00|4093.7|4081.7|4081.7|4069.7|4101.6|4089.6|4078.2|4066.2|98
1669208400000|2022-11-23 13:00:00|4035.8|4023.8|4040.9|4028.9|4050.4|4038.4|4025.9|4013.9|43
1669208700000|2022-11-23 13:05:00|4040.4|4028.4|4035.9|4023.9|4043.9|4031.9|4033.9|4021.9|6
1669209000000|2022-11-23 13:10:00|4031.9|4019.9|4033.9|4021.9|4046.3|4034.3|4029.4|4017.4|4
1669209300000|2022-11-23 13:15:00|4032.4|4020.4|4016.4|4004.4|4033.9|4021.9|4014.9|4002.9|18
1669209600000|2022-11-23 13:20:00|4016.9|4004.9|4015.9|4003.9|4016.9|4004.9|4013.9|4001.9|37
1669209900000|2022-11-23 13:25:00|4016.4|4004.4|4023.4|4011.4|4035.9|4023.9|4015.9|4003.9|50
1669210200000|2022-11-23 13:30:00|4022.4|4010.4|4026.4|4014.4|4028.9|4016.9|4019.9|4007.9|32
1669210500000|2022-11-23 13:35:00|4025.9|4013.9|4026.9|4014.9|4033.4|4021.4|4025.4|4013.4|36
1669210800000|2022-11-23 13:40:00|4026.4|4014.4|4012.3|4000.3|4027.4|4015.4|4012.3|4000.3|136
1669211100000|2022-11-23 13:45:00|4013.3|4001.3|4013.8|4001.8|4016.8|4004.8|4012.3|4000.3|11
1669211400000|2022-11-23 13:50:00|4013.3|4001.3|4016.4|4004.4|4023.4|4011.4|4006.9|3994.9|88
1669211700000|2022-11-23 13:55:00|4015.9|4003.9|4003.9|3991.9|4015.9|4003.9|4003.9|3991.9|13
1669212000000|2022-11-23 14:00:00|4004.4|3992.4|4007.9|3995.9|4009.3|3997.3|3996.4|3984.4|2
1669212300000|2022-11-23 14:05:00|4007.4|3995.4|4017.9|4005.9|4018.9|4006.9|4006.9|3994.9|4
1669212600000|2022-11-23 14:10:00|4017.4|4005.4|4010.4|3998.4|4018.4|4006.4|4007.4|3995.4|9
1669212900000|2022-11-23 14:15:00|4009.9|3997.9|4015.4|4003.4|4016.9|4004.9|4009.9|3997.9|1
1669213200000|2022-11-23 14:20:00|4014.9|4002.9|4011.9|3999.9|4018.9|4006.9|4010.9|3998.9|2
1669213500000|2022-11-23 14:25:00|4011.4|3999.4|4044.9|4032.9|4045.9|4033.9|4011.4|3999.4|20
1669213800000|2022-11-23 14:30:00|4044.4|4032.4|4059.3|4047.3|4059.8|4047.8|4039.4|4027.4|12
1669214100000|2022-11-23 14:35:00|4058.8|4046.8|4052.3|4040.3|4059.3|4047.3|4045.9|4033.9|4
1669214400000|2022-11-23 14:40:00|4051.8|4039.8|4047.9|4035.9|4053.8|4041.8|4046.4|4034.4|73
1669214700000|2022-11-23 14:45:00|4048.3|4036.3|4061.8|4049.8|4063.8|4051.8|4044.8|4032.8|21
1669215000000|2022-11-23 14:50:00|4061.3|4049.3|4055.3|4043.3|4063.3|4051.3|4047.8|4035.3|3
1669215300000|2022-11-23 14:55:00|4054.8|4042.8|4047.4|4035.4|4055.3|4043.3|4041.9|4029.9|1
1669215600000|2022-11-23 15:00:00|4047.8|4035.8|4052.3|4040.3|4052.3|4040.3|4043.4|4031.4|1
1669215900000|2022-11-23 15:05:00|4051.3|4039.3|4054.9|4042.9|4055.4|4043.4|4049.8|4037.8|1
1669216200000|2022-11-23 15:10:00|4054.4|4042.4|4046.9|4034.9|4054.9|4042.9|4046.9|4034.9|4
1669216500000|2022-11-23 15:15:00|4046.8|4034.8|4054.4|4042.4|4057.9|4045.9|4044.4|4032.4|0
1669216800000|2022-11-23 15:20:00|4053.9|4041.9|4044.9|4032.9|4053.9|4041.9|4044.9|4032.9|17
1669217100000|2022-11-23 15:25:00|4044.4|4032.4|4022.9|4010.9|4044.4|4032.4|4022.9|4010.9|68
1669257000000|2022-11-24 02:30:00|4134.1|4122.1|4144.1|4132.1|4180.1|4160.1|4127.6|4112.1|189
1669257300000|2022-11-24 02:35:00|4142.6|4130.6|4134.1|4122.1|4143.6|4131.6|4127.6|4115.6|70
1669257600000|2022-11-24 02:40:00|4133.6|4121.6|4144.1|4132.1|4149.6|4137.6|4133.1|4121.1|164
1669257900000|2022-11-24 02:45:00|4143.6|4131.6|4145.6|4133.6|4152.1|4140.1|4140.6|4128.6|95
1669258200000|2022-11-24 02:50:00|4145.1|4133.1|4158.6|4146.6|4160.6|4148.6|4145.1|4133.1|38
1669258500000|2022-11-24 02:55:00|4158.1|4146.1|4163.1|4151.1|4164.6|4152.6|4156.1|4144.1|80
1669258800000|2022-11-24 03:00:00|4163.6|4151.6|4165.1|4153.1|4169.1|4157.1|4162.6|4150.6|73
1669259100000|2022-11-24 03:05:00|4164.6|4152.6|4150.6|4138.6|4164.6|4152.6|4148.1|4136.1|81
1669259400000|2022-11-24 03:10:00|4149.1|4137.1|4140.1|4128.1|4149.1|4137.1|4135.6|4123.6|112
1669259700000|2022-11-24 03:15:00|4140.6|4128.6|4114.6|4102.6|4140.6|4128.6|4111.6|4099.6|57
1669260000000|2022-11-24 03:20:00|4116.1|4104.1|4109.1|4097.1|4126.1|4114.1|4108.1|4096.1|20
1669260300000|2022-11-24 03:25:00|4109.2|4097.2|4114.6|4102.6|4114.6|4102.6|4108.1|4096.1|42
1669260600000|2022-11-24 03:30:00|4114.2|4102.2|4102.2|4090.2|4114.6|4102.6|4102.2|4090.2|4
1669260900000|2022-11-24 03:35:00|4101.2|4089.2|4110.2|4098.2|4110.2|4098.2|4100.6|4088.6|12
1669261200000|2022-11-24 03:40:00|4109.7|4097.7|4117.7|4105.7|4119.2|4107.2|4105.7|4093.7|47
1669261500000|2022-11-24 03:45:00|4117.2|4105.2|4123.7|4111.7|4131.2|4119.2|4117.2|4105.2|6
1669261800000|2022-11-24 03:50:00|4124.2|4112.2|4110.7|4098.7|4125.2|4113.2|4110.2|4098.2|24
1669262100000|2022-11-24 03:55:00|4107.7|4095.7|4119.7|4107.7|4121.7|4109.7|4107.2|4095.2|27
1669262400000|2022-11-24 04:00:00|4119.2|4107.2|4117.7|4105.7|4121.2|4109.2|4114.7|4102.7|1
1669262700000|2022-11-24 04:05:00|4118.2|4106.2|4114.7|4102.7|4118.2|4106.2|4113.7|4101.7|2
1669263000000|2022-11-24 04:10:00|4116.2|4104.2|4130.7|4118.7|4130.7|4118.7|4116.2|4104.2|6
1669263300000|2022-11-24 04:15:00|4129.7|4117.7|4132.7|4120.7|4135.2|4122.7|4124.7|4112.7|12
1669263600000|2022-11-24 04:20:00|4133.2|4121.2|4128.2|4116.2|4133.2|4121.2|4125.2|4113.2|2
1669263900000|2022-11-24 04:25:00|4130.2|4118.2|4131.7|4119.7|4131.7|4119.7|4125.2|4113.2|23
1669271400000|2022-11-24 06:30:00|4121.3|4109.3|4113.3|4101.3|4126.3|4114.3|4109.3|4097.3|53
1669271700000|2022-11-24 06:35:00|4113.8|4101.8|4116.8|4104.8|4122.8|4110.8|4107.3|4095.3|41
1669272000000|2022-11-24 06:40:00|4118.8|4106.8|4121.3|4109.3|4123.3|4111.3|4117.3|4105.3|26
1669272300000|2022-11-24 06:45:00|4120.8|4108.8|4108.8|4096.8|4120.8|4108.8|4108.8|4096.8|17
1669272600000|2022-11-24 06:50:00|4107.8|4095.8|4099.8|4087.8|4109.3|4097.3|4095.3|4083.3|55
1669272900000|2022-11-24 06:55:00|4098.8|4086.8|4103.8|4091.8|4105.3|4093.3|4095.8|4083.8|24
1669273200000|2022-11-24 07:00:00|4103.3|4091.3|4120.8|4108.8|4122.3|4110.3|4102.3|4090.3|41
1669273500000|2022-11-24 07:05:00|4120.3|4108.3|4117.8|4105.8|4123.8|4111.8|4116.3|4104.3|9
1669273800000|2022-11-24 07:10:00|4117.3|4105.3|4114.8|4102.8|4117.8|4105.8|4111.3|4099.3|2
1669274100000|2022-11-24 07:15:00|4115.3|4103.3|4109.3|4097.3|4115.8|4103.8|4107.3|4095.3|3
1669274400000|2022-11-24 07:20:00|4110.3|4098.3|4105.3|4093.3|4114.8|4102.8|4105.3|4093.3|0
1669274700000|2022-11-24 07:25:00|4104.3|4092.3|4106.3|4094.3|4107.8|4095.8|4103.8|4091.8|0
1669275000000|2022-11-24 07:30:00|4105.8|4093.8|4111.8|4099.8|4114.3|4102.3|4105.8|4093.8|3
1669275300000|2022-11-24 07:35:00|4112.3|4100.3|4109.8|4097.8|4114.3|4102.3|4109.3|4097.3|0
1669275600000|2022-11-24 07:40:00|4110.3|4098.3|4105.3|4093.3|4113.8|4101.8|4096.3|4084.3|2
1669275900000|2022-11-24 07:45:00|4105.8|4093.8|4107.8|4095.8|4107.8|4095.8|4100.8|4088.8|1
1669276200000|2022-11-24 07:50:00|4108.3|4096.3|4105.3|4093.3|4110.3|4098.3|4101.3|4089.3|12
1669276500000|2022-11-24 07:55:00|4104.8|4092.8|4108.3|4096.3|4114.3|4102.3|4103.8|4091.8|1
1669276800000|2022-11-24 08:00:00|4107.8|4095.8|4086.8|4074.8|4108.3|4096.3|4083.8|4071.8|17
1669277100000|2022-11-24 08:05:00|4086.3|4074.3|4077.3|4065.3|4086.3|4074.3|4074.8|4062.8|1
1669277400000|2022-11-24 08:10:00|4076.3|4064.3|4055.3|4043.3|4076.3|4064.3|4054.3|4042.3|71
1669277700000|2022-11-24 08:15:00|4055.8|4043.8|4065.8|4053.8|4068.8|4056.8|4049.3|4037.3|64
1669278000000|2022-11-24 08:20:00|4066.8|4054.8|4066.3|4054.3|4072.3|4060.3|4062.3|4050.3|35
1669278300000|2022-11-24 08:25:00|4065.8|4053.8|4062.3|4050.3|4068.8|4056.8|4058.3|4046.3|16
1669278600000|2022-11-24 08:30:00|4061.3|4049.3|4058.8|4046.8|4062.3|4050.3|4051.8|4039.8|57
1669278900000|2022-11-24 08:35:00|4057.3|4045.3|4054.8|4042.8|4057.3|4045.3|4047.8|4035.8|1
1669279200000|2022-11-24 08:40:00|4054.3|4042.3|4041.3|4029.3|4055.8|4043.8|4041.3|4029.3|5
1669279500000|2022-11-24 08:45:00|4042.3|4030.3|4034.8|4022.8|4045.8|4033.8|4033.8|4021.8|1
1669279800000|2022-11-24 08:50:00|4034.3|4022.3|4035.8|4023.8|4042.8|4030.8|4031.8|4019.8|127
1669280100000|2022-11-24 08:55:00|4035.3|4023.3|4045.8|4033.8|4047.3|4035.3|4035.3|4023.3|3
1669280400000|2022-11-24 09:00:00|4045.3|4033.3|4040.8|4028.8|4047.3|4035.3|4039.8|4027.8|81
1669280700000|2022-11-24 09:05:00|4042.3|4030.3|4047.8|4035.8|4049.3|4037.3|4042.3|4030.3|32
1669281000000|2022-11-24 09:10:00|4046.8|4034.8|4054.8|4042.8|4058.3|4046.3|4046.8|4034.8|83
1669281300000|2022-11-24 09:15:00|4054.4|4042.4|4043.8|4031.8|4054.4|4042.4|4041.8|4029.8|56
1669281600000|2022-11-24 09:20:00|4044.3|4032.3|4046.8|4034.8|4054.3|4042.3|4044.3|4032.3|5
1669281900000|2022-11-24 09:25:00|4047.3|4035.3|4039.3|4027.3|4050.8|4038.8|4036.8|4024.8|8
1669282200000|2022-11-24 09:30:00|4038.8|4026.8|4033.3|4021.3|4040.3|4028.3|4032.3|4020.3|150
1669282500000|2022-11-24 09:35:00|4034.8|4022.8|4035.8|4023.8|4035.8|4023.8|4021.8|4009.8|43
1669282800000|2022-11-24 09:40:00|4034.4|4022.4|4042.3|4030.3|4044.8|4032.8|4032.3|4020.3|22
1669283100000|2022-11-24 09:45:00|4041.9|4029.9|4035.4|4023.4|4046.8|4034.8|4030.4|4018.4|45
1669283400000|2022-11-24 09:50:00|4035.8|4023.8|4033.3|4021.3|4039.8|4027.8|4027.4|4015.4|43
1669283700000|2022-11-24 09:55:00|4032.8|4020.8|4025.8|4013.8|4033.3|4021.3|4016.8|4004.8|190
1669294800000|2022-11-24 13:00:00|4034.9|4022.9|4048|4036|4052.5|4040.5|4032|4020|36
1669295100000|2022-11-24 13:05:00|4047.5|4035.5|4055.5|4043.5|4056|4044|4040.5|4028.5|5
1669295400000|2022-11-24 13:10:00|4055|4043|4051|4039|4055.8|4043.8|4043.5|4031.5|9
1669295700000|2022-11-24 13:15:00|4049.5|4037.5|4047|4035|4052|4040|4046|4034|32
1669296000000|2022-11-24 13:20:00|4047.5|4035.5|4058|4046|4058|4046|4047|4035|37
1669296300000|2022-11-24 13:25:00|4057.5|4045.5|4053.5|4041.5|4059.5|4047.5|4052.5|4040.5|25
1669296600000|2022-11-24 13:30:00|4053|4041|4056.5|4044.5|4061.5|4049.5|4050|4038|17
1669296900000|2022-11-24 13:35:00|4056|4044|4060|4048|4063|4051|4056|4044|2
1669297200000|2022-11-24 13:40:00|4059.5|4047.5|4069.5|4057.5|4070.5|4058.5|4058|4046|23
1669297500000|2022-11-24 13:45:00|4069|4057|4067.5|4055.5|4069.5|4057.5|4066.5|4054.5|17
1669297800000|2022-11-24 13:50:00|4067|4055|4058.5|4046.5|4067.5|4055.5|4056|4044|3
1669298100000|2022-11-24 13:55:00|4058|4046|4059|4047|4067|4055|4056.5|4044.5|11
1669298400000|2022-11-24 14:00:00|4059.5|4047.5|4062|4050|4066.5|4054.5|4057|4045|23
1669298700000|2022-11-24 14:05:00|4062.5|4050.5|4060|4048|4066.5|4054.5|4059.5|4047.5|0
1669299000000|2022-11-24 14:10:00|4060.5|4048.5|4059.5|4047.5|4062.5|4050.5|4058.5|4046.5|2
1669299300000|2022-11-24 14:15:00|4060.5|4048.5|4068|4056|4069|4057|4059.5|4047.5|1
1669299600000|2022-11-24 14:20:00|4067.5|4055.5|4069.5|4057.5|4074|4062|4067.5|4055.5|3
1669299900000|2022-11-24 14:25:00|4069|4057|4066.5|4054.5|4069.5|4057.5|4064.5|4052.5|2
1669300200000|2022-11-24 14:30:00|4067|4055|4058.5|4046.5|4068|4056|4058|4046|5
1669300500000|2022-11-24 14:35:00|4058|4046|4063|4051|4064|4052|4057|4045|1
1669300800000|2022-11-24 14:40:00|4062.5|4050.5|4060|4048|4064|4052|4058.1|4046.1|6
1669301100000|2022-11-24 14:45:00|4060.5|4048.5|4062.1|4050.1|4063.1|4051.1|4057.6|4045.6|0
1669301400000|2022-11-24 14:50:00|4061.6|4049.6|4070.6|4058.6|4071.1|4059.1|4061.6|4049.6|20
1669301700000|2022-11-24 14:55:00|4070.1|4058.1|4073.6|4061.6|4075.1|4063.1|4069.5|4057.5|5
1669302000000|2022-11-24 15:00:00|4073.1|4061.1|4072.1|4060.1|4073.6|4061.6|4068.6|4056.6|2
1669302300000|2022-11-24 15:05:00|4072.6|4060.6|4075.1|4063.1|4075.6|4063.6|4072.6|4060.6|0
1669302600000|2022-11-24 15:10:00|4074.1|4062.1|4070.6|4058.6|4075.1|4063.1|4069.1|4057.1|0
1669302900000|2022-11-24 15:15:00|4069.6|4057.6|4069.6|4057.6|4070.1|4058.1|4066.6|4054.6|0
1669303200000|2022-11-24 15:20:00|4070.1|4058.1|4069.6|4057.6|4070.1|4058.1|4068.6|4056.6|0
1669303500000|2022-11-24 15:25:00|4070.1|4058.1|4072.1|4060.1|4073.1|4061.1|4069.6|4057.6|14
1669343400000|2022-11-25 02:30:00|4076.4|4064.4|4060|4048|4086|4074|4059|4047|65
1669343700000|2022-11-25 02:35:00|4060.5|4048.5|4070.4|4058.4|4075.9|4063.9|4060.5|4048.5|75
1669344000000|2022-11-25 02:40:00|4069.4|4057.4|4075.5|4063.5|4077.5|4065.5|4059.5|4047.5|45
1669344300000|2022-11-25 02:45:00|4076|4064|4055.5|4043.5|4076|4064|4054|4042|21
1669344600000|2022-11-25 02:50:00|4056|4044|4034.5|4022.5|4056|4044|4033.5|4021.5|24
1669344900000|2022-11-25 02:55:00|4035|4023|4021.5|4009.5|4035|4023|4018.6|4006.6|31
1669345200000|2022-11-25 03:00:00|4021|4009|4011.6|3999.6|4021.5|4009.5|4001.5|3989.5|100
1669345500000|2022-11-25 03:05:00|4012.1|4000.1|4020.5|4008.5|4025.5|4013.5|4008.5|3996.5|167
1669345800000|2022-11-25 03:10:00|4020.6|4008.6|4010.5|3998.5|4024.5|4012.5|4003.5|3991.5|50
1669346100000|2022-11-25 03:15:00|4010|3998|4022.5|4010.5|4027|4014.5|4010|3998|60
1669346400000|2022-11-25 03:20:00|4023|4011|4020.5|4008.5|4023.6|4011.6|4018.6|4006.6|12
1669346700000|2022-11-25 03:25:00|4021|4009|4036.1|4024.1|4039.1|4027.1|4021|4009|42
1669347000000|2022-11-25 03:30:00|4036.6|4024.6|4035.6|4023.6|4038.6|4026.6|4033.1|4021.1|12
1669347300000|2022-11-25 03:35:00|4036.1|4024.1|4023.6|4011.6|4036.1|4024.1|4018.8|4006.8|18
1669347600000|2022-11-25 03:40:00|4024.6|4012.6|4022.6|4010.6|4024.6|4012.6|4019.6|4007.6|12
1669347900000|2022-11-25 03:45:00|4022.7|4010.7|4023.6|4011.6|4027.6|4015.6|4021.1|4009.1|4
1669348200000|2022-11-25 03:50:00|4023.1|4011.1|4009.7|3997.7|4024.1|4012.1|4008.1|3996.1|10
1669348500000|2022-11-25 03:55:00|4011.1|3999.1|4014.7|4002.7|4021.1|4009.1|4011.1|3999.1|5
1669348800000|2022-11-25 04:00:00|4013.2|4001.2|4019.6|4007.6|4024.7|4012.7|4012.7|4000.7|54
1669349100000|2022-11-25 04:05:00|4020.1|4008.1|4017.6|4005.6|4021.6|4009.6|4017.1|4005.1|0
1669349400000|2022-11-25 04:10:00|4017.1|4005.1|4018.6|4006.6|4022.1|4010.1|4013.1|4001.1|0
1669349700000|2022-11-25 04:15:00|4018.2|4006.2|4023.1|4011.1|4025.6|4013.6|4017.7|4005.7|2
1669350000000|2022-11-25 04:20:00|4023.6|4011.6|4024.7|4012.7|4025.2|4013.2|4019.6|4007.6|1
1669350300000|2022-11-25 04:25:00|4025.2|4013.2|4017.2|4005.2|4025.2|4013.2|4013.2|4001.2|214
1669357800000|2022-11-25 06:30:00|4042.3|4030.3|4030.8|4018.8|4042.3|4030.3|4024.8|4012.8|29
1669358100000|2022-11-25 06:35:00|4031.3|4019.3|4027.3|4015.3|4039.8|4027.8|4026.8|4014.8|39
1669358400000|2022-11-25 06:40:00|4027.8|4015.8|4039.3|4027.3|4039.8|4027.8|4020.8|4008.8|21
1669358700000|2022-11-25 06:45:00|4038.8|4026.8|4045.8|4033.8|4052.3|4040.3|4037.8|4025.8|16
1669359000000|2022-11-25 06:50:00|4045.3|4033.3|4044.8|4032.8|4050.3|4038.3|4041.8|4029.8|53
1669359300000|2022-11-25 06:55:00|4044.3|4032.3|4041.8|4029.8|4046.8|4034.8|4035.8|4023.8|43
1669359600000|2022-11-25 07:00:00|4042.3|4030.3|4050.8|4038.8|4051.3|4039.3|4040.8|4028.8|17
1669359900000|2022-11-25 07:05:00|4051.8|4039.8|4048.3|4036.3|4056.9|4044.9|4043.3|4031.3|7
1669360200000|2022-11-25 07:10:00|4047.8|4035.8|4045.8|4033.8|4047.8|4035.8|4039.8|4027.8|68
1669360500000|2022-11-25 07:15:00|4045.3|4033.3|4039.8|4027.8|4050.7|4038.7|4036.8|4024.8|13
1669360800000|2022-11-25 07:20:00|4039.3|4027.3|4030.3|4018.3|4041.8|4029.8|4026.3|4014.3|13
1669361100000|2022-11-25 07:25:00|4029.8|4017.8|4025.3|4013.3|4030.3|4018.3|4021.8|4009.8|2
1669361400000|2022-11-25 07:30:00|4025.8|4013.8|4027.3|4015.3|4029.8|4017.8|4024.3|4012.3|3
1669361700000|2022-11-25 07:35:00|4026.8|4014.8|4033.8|4021.8|4036.8|4024.8|4026.3|4014.3|15
1669362000000|2022-11-25 07:40:00|4034.3|4022.3|4032.3|4020.3|4034.3|4022.3|4028.8|4016.8|3
1669362300000|2022-11-25 07:45:00|4033.3|4021.3|4033.8|4021.8|4036.8|4024.8|4032.3|4020.3|0
1669362600000|2022-11-25 07:50:00|4034.3|4022.3|4029.3|4017.3|4034.3|4022.3|4025.3|4013.3|5
1669362900000|2022-11-25 07:55:00|4028.8|4016.8|4028.3|4016.3|4029.3|4017.3|4025.8|4013.8|13
1669363200000|2022-11-25 08:00:00|4028.8|4016.8|4027.3|4015.3|4028.8|4016.8|4024.8|4012.8|7
1669363500000|2022-11-25 08:05:00|4027.8|4015.8|4027.3|4015.3|4027.8|4015.8|4024.3|4012.3|27
1669363800000|2022-11-25 08:10:00|4027.8|4015.8|4028.8|4016.8|4029.8|4017.8|4026.3|4014.3|0
1669364100000|2022-11-25 08:15:00|4029.3|4017.3|4027.8|4015.8|4029.3|4017.3|4024.3|4012.3|7
1669364400000|2022-11-25 08:20:00|4028.3|4016.3|4028.8|4016.8|4029.4|4017.4|4027.8|4015.8|0
1669364700000|2022-11-25 08:25:00|4029.3|4017.3|4046.3|4034.3|4046.8|4034.8|4029.3|4017.3|88
1669365000000|2022-11-25 08:30:00|4046.8|4034.8|4089.3|4077.3|4089.3|4077.3|4046.8|4034.8|173
1669365300000|2022-11-25 08:35:00|4088.8|4076.8|4092.3|4080.3|4096.3|4084.3|4088.8|4076.8|23
1669365600000|2022-11-25 08:40:00|4091.8|4079.8|4068.8|4056.8|4091.8|4079.8|4059.8|4047.8|77
1669365900000|2022-11-25 08:45:00|4069.3|4057.3|4065.3|4053.3|4072.3|4060.3|4053.3|4041.3|12
1669366200000|2022-11-25 08:50:00|4064.8|4052.8|4073.8|4061.8|4082.8|4070.8|4064.3|4052.3|49
1669366500000|2022-11-25 08:55:00|4074.3|4062.3|4077.3|4065.3|4077.8|4065.8|4070.8|4058.8|14
1669366800000|2022-11-25 09:00:00|4077.4|4065.4|4083.8|4071.8|4088.3|4076.3|4075.3|4063.3|3
1669367100000|2022-11-25 09:05:00|4083.3|4071.3|4094.8|4082.8|4095.2|4083.2|4078.3|4066.3|161
1669367400000|2022-11-25 09:10:00|4094.7|4082.7|4083.8|4071.8|4107.9|4095.9|4074.3|4062.3|23
1669367700000|2022-11-25 09:15:00|4082.8|4070.8|4080.8|4068.8|4089.2|4077.2|4076.8|4064.8|74
1669368000000|2022-11-25 09:20:00|4081.3|4069.3|4088.8|4076.8|4092.3|4080.3|4080.3|4068.3|27
1669368300000|2022-11-25 09:25:00|4089.3|4077.3|4097.8|4085.8|4105.3|4093.3|4088.8|4076.8|3
1669368600000|2022-11-25 09:30:00|4098.8|4086.8|4104.3|4092.3|4112.7|4100.7|4097.8|4085.8|103
1669368900000|2022-11-25 09:35:00|4103.3|4091.3|4105.3|4093.3|4113.3|4101.3|4102.3|4090.3|2
1669369200000|2022-11-25 09:40:00|4109.3|4096.3|4106.8|4094.8|4114.8|4102.8|4102.9|4090.9|25
1669369500000|2022-11-25 09:45:00|4107.8|4095.8|4130.4|4118.4|4130.9|4118.9|4107.8|4095.8|69
1669369800000|2022-11-25 09:50:00|4129.9|4117.9|4130.4|4118.4|4132.9|4120.9|4124.9|4112.9|277
1669370100000|2022-11-25 09:55:00|4126.9|4114.9|4113.4|4101.4|4129.4|4117.4|4112.9|4100.9|104
1669381200000|2022-11-25 13:00:00|3999.1|3979.1|3999.1|3979.1|3999.1|3979.1|3999.1|3979.1|0
1669381500000|2022-11-25 13:05:00|3999.2|3979.2|3999.2|3979.2|3999.2|3979.2|3999.2|3979.2|0
1669383000000|2022-11-25 13:30:00|3999.3|3979.3|3999.3|3979.3|3999.3|3979.3|3999.3|3979.3|0
1669384800000|2022-11-25 14:00:00|3999.4|3979.4|3999.4|3979.4|3999.4|3979.4|3999.4|3979.4|0
1669386600000|2022-11-25 14:30:00|3999.5|3979.5|3999.5|3979.5|3999.5|3979.5|3999.5|3979.5|0
1669388400000|2022-11-25 15:00:00|3999.6|3979.6|3999.6|3979.6|3999.6|3979.6|3999.6|3979.6|0
1669689000000|2022-11-29 02:30:00|4186.3|4174.3|4200|4188|4208.1|4195.1|4157.5|4145.5|210
1669689300000|2022-11-29 02:35:00|4200.5|4188.5|4194.3|4182.3|4212.6|4200.6|4192.1|4180.1|575
1669689600000|2022-11-29 02:40:00|4194.8|4182.8|4179.9|4167.9|4199.1|4187.1|4175|4163|481
1669689900000|2022-11-29 02:45:00|4179.5|4167.5|4168.1|4156.1|4182.9|4170.9|4162.7|4150.7|88
1669690200000|2022-11-29 02:50:00|4168.5|4156.5|4165.4|4153.4|4179.1|4167.1|4162.5|4150.5|57
1669690500000|2022-11-29 02:55:00|4164.9|4152.9|4164.5|4152.5|4175.5|4163.5|4159.8|4147.8|34
1669690800000|2022-11-29 03:00:00|4164.1|4152.1|4183.5|4171.5|4183.5|4171.5|4164.1|4152.1|24
1669691100000|2022-11-29 03:05:00|4183|4171|4187|4175|4190|4178|4183|4171|83
1669691400000|2022-11-29 03:10:00|4186.9|4174.9|4183.1|4171.1|4193.4|4181.4|4179.5|4167.5|27
1669691700000|2022-11-29 03:15:00|4182.6|4170.6|4187.1|4175.1|4189.5|4177.5|4175.6|4163.6|21
1669692000000|2022-11-29 03:20:00|4186.6|4170.6|4185.1|4173.1|4194.1|4182.1|4183.1|4170.6|26
1669692300000|2022-11-29 03:25:00|4184.6|4172.6|4208.1|4196.1|4208.7|4196.7|4184.6|4172.6|102
1669692600000|2022-11-29 03:30:00|4208.9|4196.9|4199.7|4187.7|4209.1|4197.1|4199.7|4187.7|66
1669692900000|2022-11-29 03:35:00|4199.2|4187.2|4204.9|4192.9|4204.9|4192.9|4195.8|4183.8|19
1669693200000|2022-11-29 03:40:00|4204.8|4192.8|4226.3|4214.3|4226.3|4214.3|4204.2|4192.2|90
1669693500000|2022-11-29 03:45:00|4224.3|4212.3|4222.8|4210.8|4231.7|4219.7|4222.8|4210.8|103
1669693800000|2022-11-29 03:50:00|4222.7|4210.7|4210|4198|4222.7|4210.7|4209|4197|436
1669694100000|2022-11-29 03:55:00|4209.9|4197.9|4216.6|4204.6|4216.6|4204.6|4208.6|4196.6|76
1669694400000|2022-11-29 04:00:00|4217.1|4205.1|4231|4219|4233.5|4221.5|4215.6|4203.6|158
1669694700000|2022-11-29 04:05:00|4230.4|4218.4|4229.5|4217.5|4234|4222|4223.2|4211.2|81
1669695000000|2022-11-29 04:10:00|4229.9|4217.9|4245.1|4233.1|4246|4234|4229|4215.1|74
1669695300000|2022-11-29 04:15:00|4245|4233|4247.9|4235.9|4252.7|4240.7|4242.4|4230.4|92
1669695600000|2022-11-29 04:20:00|4248|4236|4240.1|4228.1|4251|4239|4240.1|4228.1|77
1669695900000|2022-11-29 04:25:00|4239.7|4227.7|4239.9|4227.9|4244.9|4232.9|4237.7|4225.7|118
1669703400000|2022-11-29 06:30:00|4221|4209|4208|4196|4233.9|4221.9|4195.5|4183.5|91
1669703700000|2022-11-29 06:35:00|4208.5|4196.5|4216.5|4204.5|4222.5|4210.5|4201.6|4189.6|167
1669704000000|2022-11-29 06:40:00|4216|4204|4219.9|4207.9|4225.5|4213.5|4211.3|4199.3|78
1669704300000|2022-11-29 06:45:00|4220|4208|4223|4211|4223.5|4211.5|4214.1|4202.1|33
1669704600000|2022-11-29 06:50:00|4223.5|4211.5|4219.6|4207.6|4226.5|4214.5|4217.1|4205.1|101
1669704900000|2022-11-29 06:55:00|4220|4208|4221|4209|4223.1|4211.1|4213.1|4201.1|28
1669705200000|2022-11-29 07:00:00|4220|4208|4226.5|4214.5|4226.5|4214.5|4217|4205|4
1669705500000|2022-11-29 07:05:00|4226|4214|4238.1|4226.1|4244.3|4232.3|4225.6|4213.6|102
1669705800000|2022-11-29 07:10:00|4239.3|4227.3|4258.2|4246.2|4259.7|4247.7|4232.7|4220.7|97
1669706100000|2022-11-29 07:15:00|4259.7|4247.7|4242.1|4230.1|4260.2|4248.2|4241.8|4229.8|28
1669706400000|2022-11-29 07:20:00|4241.1|4229.1|4239.6|4227.6|4242.1|4230.1|4234.6|4222.6|3
1669706700000|2022-11-29 07:25:00|4240|4228|4237|4225|4241.3|4229.3|4232.5|4220.5|10
1669707000000|2022-11-29 07:30:00|4236.6|4224.6|4225.6|4213.6|4236.6|4224.6|4221.1|4209.1|39
1669707300000|2022-11-29 07:35:00|4226.1|4214.1|4224.6|4212.6|4232.6|4220.6|4223.1|4211.1|2
1669707600000|2022-11-29 07:40:00|4225.1|4213.1|4214.5|4202.5|4225.6|4213.6|4212.9|4200.9|81
1669707900000|2022-11-29 07:45:00|4215|4203|4223|4211|4224.9|4212.9|4212.7|4200.7|68
1669708200000|2022-11-29 07:50:00|4224|4212|4226.9|4214.9|4229.5|4217.5|4220.9|4208.9|4
1669708500000|2022-11-29 07:55:00|4226.4|4214.4|4192.8|4180.8|4228.9|4216.9|4190.4|4178.4|18
1669708800000|2022-11-29 08:00:00|4192.4|4180.4|4184.9|4172.9|4200.5|4188.5|4184.9|4172.9|10
1669709100000|2022-11-29 08:05:00|4184.4|4172.4|4197|4185|4198.4|4186.4|4183.9|4171.9|13
1669709400000|2022-11-29 08:10:00|4196.5|4184.5|4202.5|4190.5|4209|4197|4196.5|4184.5|0
1669709700000|2022-11-29 08:15:00|4203|4191|4200.1|4188.1|4208|4196|4192.5|4180.5|1
1669710000000|2022-11-29 08:20:00|4200.6|4188.6|4210.1|4198.1|4217.5|4205.5|4200.6|4188.6|6
1669710300000|2022-11-29 08:25:00|4210.5|4198.5|4213.6|4201.6|4220|4208|4210.1|4198.1|8
1669710600000|2022-11-29 08:30:00|4213.5|4201.5|4219.9|4207.9|4223.4|4211.4|4211.6|4199.6|104
1669710900000|2022-11-29 08:35:00|4220.3|4208.3|4221.8|4209.8|4222.9|4210.9|4214.5|4202.5|1
1669711200000|2022-11-29 08:40:00|4221.9|4209.9|4223.4|4211.4|4225.4|4213.4|4219.4|4207.4|7
1669711500000|2022-11-29 08:45:00|4224.2|4212.2|4220.4|4208.4|4227.4|4215.4|4216.9|4204.9|4
1669711800000|2022-11-29 08:50:00|4219.4|4207.4|4206.7|4194.7|4219.9|4207.9|4202.9|4190.9|53
1669712100000|2022-11-29 08:55:00|4206.3|4194.3|4214.3|4202.3|4218.8|4206.8|4203.8|4191.8|8
1669712400000|2022-11-29 09:00:00|4214.7|4202.7|4211.9|4199.9|4219.2|4207.2|4211.4|4199.4|2
1669712700000|2022-11-29 09:05:00|4212.3|4200.3|4208.9|4196.9|4218.6|4206.6|4207.6|4195.6|36
1669713000000|2022-11-29 09:10:00|4208.4|4196.4|4200.9|4188.9|4210.4|4198.4|4191.4|4179.4|3
1669713300000|2022-11-29 09:15:00|4198.4|4186.4|4200.9|4188.9|4202.4|4190.4|4187.5|4175.5|1
1669713600000|2022-11-29 09:20:00|4201.9|4189.9|4199.4|4187.4|4208.4|4196.4|4190.9|4178.9|23
1669713900000|2022-11-29 09:25:00|4199.2|4187.2|4198.4|4186.4|4208|4196|4198.4|4186.4|116
1669714200000|2022-11-29 09:30:00|4198|4186|4196.8|4184.8|4205.4|4193.4|4191.5|4179.5|9
1669714500000|2022-11-29 09:35:00|4197.7|4185.7|4187.8|4175.8|4201.2|4189.2|4186.4|4174.4|9
1669714800000|2022-11-29 09:40:00|4189.2|4177.2|4189.3|4177.3|4196.3|4184.3|4182.1|4170.1|195
1669715100000|2022-11-29 09:45:00|4189.8|4177.8|4188.8|4176.8|4190.6|4178.6|4180.2|4168.2|73
1669715400000|2022-11-29 09:50:00|4188.7|4176.7|4193.7|4181.7|4195.8|4183.8|4188.7|4176.7|44
1669715700000|2022-11-29 09:55:00|4193.8|4181.8|4198.4|4186.4|4202.8|4190.8|4192.7|4180.7|247
1669726800000|2022-11-29 13:00:00|4233.1|4221.1|4222.6|4210.6|4240.2|4228.2|4217.1|4205.1|23
1669727100000|2022-11-29 13:05:00|4222.1|4210.1|4219.9|4207.9|4226.4|4214.4|4215.5|4203.5|42
1669727400000|2022-11-29 13:10:00|4219.4|4207.4|4203.9|4191.9|4219.4|4207.4|4200.1|4188.1|8
1669727700000|2022-11-29 13:15:00|4203.5|4191.5|4208.8|4196.8|4209.4|4197.4|4202.5|4190.5|11
1669728000000|2022-11-29 13:20:00|4208.9|4196.9|4202.4|4190.4|4209.9|4197.9|4198.6|4186.6|29
1669728300000|2022-11-29 13:25:00|4203.3|4191.3|4206.2|4194.2|4212.3|4200.3|4202.4|4190.4|21
1669728600000|2022-11-29 13:30:00|4206.8|4194.8|4210.4|4198.4|4211.8|4199.8|4206.3|4194.3|2
1669728900000|2022-11-29 13:35:00|4210|4198|4226.9|4214.9|4228.9|4216.9|4209.4|4193.3|27
1669729200000|2022-11-29 13:40:00|4226.4|4214.4|4216.9|4204.9|4226.4|4214.4|4212.4|4200.4|8
1669729500000|2022-11-29 13:45:00|4216.1|4204.1|4212.9|4200.9|4217.4|4205.4|4212.4|4200.4|0
1669729800000|2022-11-29 13:50:00|4212.4|4200.4|4215.1|4203.1|4216.5|4204.5|4211.9|4199.9|10
1669730100000|2022-11-29 13:55:00|4214.5|4202.5|4212|4200|4215.5|4203.5|4211|4199|5
1669730400000|2022-11-29 14:00:00|4211.5|4199.5|4209.6|4197.6|4212.4|4200.4|4205.6|4193.6|3
1669730700000|2022-11-29 14:05:00|4209.7|4197.7|4216.5|4204.5|4220.3|4208.3|4209.6|4197.6|1
1669731000000|2022-11-29 14:10:00|4216.1|4204.1|4215.9|4203.9|4221.7|4209.7|4213.4|4201.4|86
1669731300000|2022-11-29 14:15:00|4214.4|4202.4|4216.4|4204.4|4220.8|4208.8|4211.7|4199.7|70
1669731600000|2022-11-29 14:20:00|4215.9|4203.9|4210.4|4198.4|4216.4|4204.4|4202.8|4190.8|2
1669731900000|2022-11-29 14:25:00|4209.8|4197.8|4217.9|4205.9|4219.9|4207.9|4206.4|4194.4|2
1669732200000|2022-11-29 14:30:00|4217.5|4205.5|4238|4226|4238.9|4226.9|4213.4|4201.4|19
1669732500000|2022-11-29 14:35:00|4237.9|4225.9|4229.9|4217.9|4242.9|4230.9|4228.4|4216.4|6
1669732800000|2022-11-29 14:40:00|4230.7|4218.7|4219.4|4207.4|4234.5|4222.5|4217.1|4205.1|11
1669733100000|2022-11-29 14:45:00|4219|4207|4218.4|4206.4|4222.4|4210.4|4212.9|4200.9|2
1669733400000|2022-11-29 14:50:00|4218|4206|4223.9|4211.9|4226|4214|4211.3|4199.3|3
1669733700000|2022-11-29 14:55:00|4224.4|4212.4|4220.9|4208.9|4225.5|4213.5|4216.9|4204.9|16
1669734000000|2022-11-29 15:00:00|4221.4|4209.4|4224.9|4212.9|4225.9|4213.9|4216.6|4204.6|19
1669734300000|2022-11-29 15:05:00|4224.4|4212.4|4224.9|4212.9|4233.9|4221.9|4220.4|4208.4|3
1669734600000|2022-11-29 15:10:00|4224.4|4212.4|4220.4|4208.4|4226.9|4214.9|4217.9|4205.9|3
1669734900000|2022-11-29 15:15:00|4220.5|4208.5|4231.9|4219.9|4234.9|4222.9|4220.5|4208.5|2
1669735200000|2022-11-29 15:20:00|4232.4|4220.4|4230.4|4218.4|4234.4|4222.4|4225.4|4213.4|4
1669735500000|2022-11-29 15:25:00|4229.9|4217.9|4236.4|4224.4|4240.9|4226.9|4228.5|4216.5|36
1669775400000|2022-11-30 02:30:00|4226.1|4214.1|4205.7|4193.7|4242.6|4229|4202.2|4189.2|422
1669775700000|2022-11-30 02:35:00|4203.9|4191.9|4165.9|4153.9|4205.7|4193.7|4151.9|4139.9|91
1669776000000|2022-11-30 02:40:00|4165.5|4153.5|4179.7|4167.7|4182.7|4170.7|4158.6|4146.6|66
1669776300000|2022-11-30 02:45:00|4179.6|4167.6|4204.2|4192.2|4204.7|4192.7|4177.7|4165.7|137
1669776600000|2022-11-30 02:50:00|4204.1|4192.1|4195|4183|4207.1|4195.1|4192.2|4180.2|59
1669776900000|2022-11-30 02:55:00|4194.5|4182.5|4187.7|4175.7|4194.6|4182.6|4186.6|4174.6|30
1669777200000|2022-11-30 03:00:00|4187.2|4175.2|4186.7|4174.7|4192.1|4180.1|4182.7|4170.7|75
1669777500000|2022-11-30 03:05:00|4186.2|4174.2|4171.3|4159.3|4186.6|4174.6|4170.3|4158.3|25
1669777800000|2022-11-30 03:10:00|4172|4160|4173.7|4161.7|4181.1|4169.1|4169.6|4157.6|16
1669778100000|2022-11-30 03:15:00|4173.2|4161.2|4176.3|4164.3|4183.8|4171.8|4170.4|4158.4|17
1669778400000|2022-11-30 03:20:00|4175.9|4163.9|4178.2|4166.2|4179.6|4167.6|4170.1|4158.1|31
1669778700000|2022-11-30 03:25:00|4178.3|4166.3|4182.1|4170.1|4189|4177|4175.2|4163.2|77
1669779000000|2022-11-30 03:30:00|4183.1|4171.1|4187.5|4175.5|4191.9|4179.9|4183.1|4169.5|39
1669779300000|2022-11-30 03:35:00|4187.1|4175.1|4188.4|4176.4|4189.9|4177.9|4183.6|4171.6|8
1669779600000|2022-11-30 03:40:00|4188.5|4176.5|4189|4177|4189.5|4177.5|4187.5|4175.5|103
1669779900000|2022-11-30 03:45:00|4189.4|4177.4|4184|4172|4193|4181|4182|4170|84
1669780200000|2022-11-30 03:50:00|4183.9|4171.9|4182.5|4170.5|4184|4172|4178|4166|31
1669780500000|2022-11-30 03:55:00|4182.1|4170.1|4180.5|4168.5|4185.9|4173.9|4180.5|4168.5|20
1669780800000|2022-11-30 04:00:00|4179.8|4167.8|4179.2|4167.2|4184.3|4172.3|4177.9|4161.9|20
1669781100000|2022-11-30 04:05:00|4179.3|4167.3|4180.7|4168.7|4181.2|4169.2|4177.7|4165.7|12
1669781400000|2022-11-30 04:10:00|4180.9|4168.9|4183.7|4171.7|4185.8|4173.8|4180.2|4168.2|11
1669781700000|2022-11-30 04:15:00|4183.3|4171.3|4182.7|4170.7|4183.7|4171.7|4182.2|4170.2|0
1669782000000|2022-11-30 04:20:00|4181.4|4169.4|4183.8|4171.8|4183.8|4171.8|4181.3|4169.3|0
1669782300000|2022-11-30 04:25:00|4185.8|4173.8|4185.9|4173.9|4186|4174|4185|4173|19
1669789800000|2022-11-30 06:30:00|4186.2|4174.2|4199.8|4187.8|4201|4189|4185.2|4166|99
1669790100000|2022-11-30 06:35:00|4200.2|4188.2|4199.9|4187.9|4201.8|4189.8|4191.3|4179.3|430
1669790400000|2022-11-30 06:40:00|4200.3|4188.3|4210.2|4198.2|4218.2|4206.2|4200.2|4188.2|133
1669790700000|2022-11-30 06:45:00|4210.4|4198.4|4208.6|4196.6|4215.2|4203.2|4206.8|4194.8|251
1669791000000|2022-11-30 06:50:00|4208.5|4196.5|4207.8|4195.8|4208.8|4196.8|4199.3|4187.3|26
1669791300000|2022-11-30 06:55:00|4207.7|4195.7|4214.7|4202.7|4215.2|4203.2|4204.3|4192.3|61
1669791600000|2022-11-30 07:00:00|4214.2|4202.2|4215.9|4203.9|4223.9|4211.9|4214.2|4202.2|102
1669791900000|2022-11-30 07:05:00|4216.3|4204.3|4200.3|4188.3|4217.4|4205.4|4199.3|4187.3|180
1669792200000|2022-11-30 07:10:00|4200.8|4188.8|4204|4192|4207|4195|4196.9|4184.9|73
1669792500000|2022-11-30 07:15:00|4204.4|4192.4|4197.7|4185.7|4204.4|4192.4|4191.6|4179.6|39
1669792800000|2022-11-30 07:20:00|4197.1|4185.1|4214.8|4202.8|4216.9|4204.9|4195.1|4183.1|45
1669793100000|2022-11-30 07:25:00|4215.3|4203.3|4216.8|4204.8|4222.5|4210.5|4214.6|4202.6|35
1669793400000|2022-11-30 07:30:00|4219.8|4207.8|4216.4|4204.4|4221.3|4209.3|4214|4202|9
1669793700000|2022-11-30 07:35:00|4215|4203|4211.4|4199.4|4215|4203|4211.4|4199.4|150
1669794000000|2022-11-30 07:40:00|4210.4|4198.4|4209.9|4197.9|4210.9|4198.9|4204.9|4192.9|43
1669794300000|2022-11-30 07:45:00|4209.5|4197.5|4209|4197|4210.4|4198.4|4207.4|4195.4|4
1669794600000|2022-11-30 07:50:00|4208.9|4196.9|4210.9|4198.9|4213|4201|4208.4|4196.4|57
1669794900000|2022-11-30 07:55:00|4211.4|4199.4|4214.4|4202.4|4219.4|4207.4|4210.9|4198.9|19
1669795200000|2022-11-30 08:00:00|4213.4|4201.4|4207.4|4195.4|4213.9|4201.9|4198.9|4186.9|99
1669795500000|2022-11-30 08:05:00|4210.7|4198.7|4196.1|4184.1|4213.2|4201.2|4195.2|4183.2|79
1669795800000|2022-11-30 08:10:00|4195.9|4183.9|4197.1|4185.1|4197.6|4185.6|4192.1|4180.1|26
1669796100000|2022-11-30 08:15:00|4197.5|4185.5|4197.6|4185.6|4207.1|4195.1|4197.1|4185.1|68
1669796400000|2022-11-30 08:20:00|4198.1|4186.1|4198.8|4186.8|4204.1|4192.1|4194|4182|11
1669796700000|2022-11-30 08:25:00|4199.3|4187.3|4199.9|4187.9|4209.7|4197.7|4196.9|4184.9|5
1669797000000|2022-11-30 08:30:00|4198.9|4186.9|4191.1|4179.1|4198.9|4186.9|4186.4|4174.4|62
1669797300000|2022-11-30 08:35:00|4191.6|4179.6|4197.5|4185.5|4199|4187|4191.5|4179.5|88
1669797600000|2022-11-30 08:40:00|4197.1|4185.1|4185|4173|4197.1|4185.1|4184|4172|309
1669797900000|2022-11-30 08:45:00|4185.1|4173.1|4186.6|4174.6|4192.2|4180.2|4184|4172|25
1669798200000|2022-11-30 08:50:00|4187|4175|4191.7|4179.7|4195|4183|4185.2|4173.2|69
1669798500000|2022-11-30 08:55:00|4190.7|4178.7|4191.4|4179.4|4195.1|4183.1|4188.9|4176.9|17
1669798800000|2022-11-30 09:00:00|4191.9|4179.9|4183.5|4171.5|4201|4189|4178.7|4166.7|49
1669799100000|2022-11-30 09:05:00|4184|4172|4178.3|4166.3|4186.4|4174.4|4174.3|4162.3|32
1669799400000|2022-11-30 09:10:00|4178.8|4166.8|4180.3|4168.3|4186.3|4174.3|4176.2|4164.2|10
1669799700000|2022-11-30 09:15:00|4180.8|4168.8|4183.5|4171.5|4187.9|4175.9|4180.3|4168.3|23
1669800000000|2022-11-30 09:20:00|4184|4172|4190.8|4178.8|4192.3|4180.3|4181.4|4169.4|77
1669800300000|2022-11-30 09:25:00|4190.6|4178.6|4205.8|4193.8|4205.8|4193.8|4190.3|4178.3|135
1669800600000|2022-11-30 09:30:00|4206.4|4194.4|4215.4|4203.4|4217|4205|4205.4|4193.4|124
1669800900000|2022-11-30 09:35:00|4214.9|4202.9|4215.9|4203.9|4230.3|4218.3|4214.9|4202.9|183
1669801200000|2022-11-30 09:40:00|4216.3|4204.3|4218.4|4206.4|4218.9|4206.9|4211.4|4199.4|24
1669801500000|2022-11-30 09:45:00|4217.4|4205.4|4206.6|4194.6|4217.4|4205.4|4200.4|4188.4|16
1669801800000|2022-11-30 09:50:00|4205.7|4193.7|4209.1|4197.1|4210.1|4198.1|4204.1|4192.1|26
1669802100000|2022-11-30 09:55:00|4208.7|4196.7|4207.2|4195.2|4213|4201|4199.1|4187.1|161
1669813200000|2022-11-30 13:00:00|4226.1|4210.1|4246.8|4234.8|4255.2|4243.2|4223.5|4210.1|144
1669813500000|2022-11-30 13:05:00|4247.2|4235.2|4237.8|4225.8|4270.8|4257.6|4236.9|4224.9|171
1669813800000|2022-11-30 13:10:00|4237.9|4225.9|4241.2|4229.2|4243.6|4231.6|4235.7|4223.7|17
1669814100000|2022-11-30 13:15:00|4241.7|4229.7|4230|4218|4244.3|4232.3|4221.3|4209.3|37
1669814400000|2022-11-30 13:20:00|4229.3|4217.3|4241|4229|4243|4231|4229.3|4217.3|215
1669814700000|2022-11-30 13:25:00|4240.6|4228.6|4236.3|4224.3|4241.8|4229.8|4233.8|4221.8|79
1669815000000|2022-11-30 13:30:00|4236.7|4224.7|4227.4|4215.4|4236.7|4224.7|4225.9|4213.9|0
1669815300000|2022-11-30 13:35:00|4228.1|4216.1|4233.9|4221.9|4234.9|4222.9|4226.5|4214.5|15
1669815600000|2022-11-30 13:40:00|4233.4|4221.4|4235.9|4223.9|4242.4|4230.4|4233.4|4221.4|13
1669815900000|2022-11-30 13:45:00|4236.3|4224.3|4229.1|4217.1|4237.4|4225.4|4229.1|4217.1|61
1669816200000|2022-11-30 13:50:00|4229.6|4217.6|4234.6|4222.6|4235.9|4223.9|4227.1|4215.1|3
1669816500000|2022-11-30 13:55:00|4234.1|4222.1|4235.2|4223.2|4236|4224|4233.6|4221.6|2
1669816800000|2022-11-30 14:00:00|4234.7|4222.7|4238|4226|4241.5|4229.5|4230.2|4218.2|2
1669817100000|2022-11-30 14:05:00|4238.4|4226.4|4241.2|4229.2|4242.2|4230.2|4237.2|4225.2|121
1669817400000|2022-11-30 14:10:00|4239.9|4227.9|4238.6|4226.6|4240.2|4228.2|4237.2|4225.2|2
1669817700000|2022-11-30 14:15:00|4240.1|4228.1|4247.2|4235.2|4253.8|4241.8|4239.7|4227.7|7
1669818000000|2022-11-30 14:20:00|4247.7|4235.7|4251.2|4239.2|4251.2|4239.2|4246.2|4234.2|1
1669818300000|2022-11-30 14:25:00|4250.8|4238.8|4263.5|4251.5|4263.5|4251.5|4249.3|4237.2|43
1669818600000|2022-11-30 14:30:00|4263|4251|4260.3|4248.3|4265.8|4253.8|4250.9|4233.3|24
1669818900000|2022-11-30 14:35:00|4262.3|4250.3|4251.1|4239.1|4263.3|4251.3|4251|4239|7
1669819200000|2022-11-30 14:40:00|4251.5|4239.5|4258|4246|4260.5|4248.5|4251.1|4239.1|0
1669819500000|2022-11-30 14:45:00|4258.5|4246.5|4242.2|4230.2|4259.5|4247.5|4242.1|4230.1|4
1669819800000|2022-11-30 14:50:00|4242.1|4230.1|4237.6|4225.6|4243.4|4231.4|4236.3|4224.3|4
1669820100000|2022-11-30 14:55:00|4238|4226|4204.6|4192.6|4238.5|4226.5|4202.5|4190.5|9
1669820400000|2022-11-30 15:00:00|4204.1|4192.1|4175.4|4163.4|4208.1|4196|4168.1|4156.1|15
1669820700000|2022-11-30 15:05:00|4175.9|4163.9|4174.9|4162.9|4181.3|4169.3|4155.9|4143.8|14
1669821000000|2022-11-30 15:10:00|4175.3|4163.3|4209.9|4197.9|4213.8|4201.8|4174.9|4162.9|10
1669821300000|2022-11-30 15:15:00|4208.9|4196.9|4207.3|4195.3|4214.4|4202.4|4197.3|4185.3|11
1669821600000|2022-11-30 15:20:00|4208.5|4192.5|4223.3|4211.3|4230.8|4218.8|4205.3|4192.3|10
1669821900000|2022-11-30 15:25:00|4222.9|4210.9|4214.8|4202.8|4227.4|4211.8|4209.8|4197.3|6
1669861800000|2022-12-01 02:30:00|4125.1|4113.1|4152.1|4140.1|4168.2|4156.2|4124.7|4112.7|233
1669862100000|2022-12-01 02:35:00|4150.9|4138.9|4148.4|4136.4|4150.9|4138.9|4131.3|4119.3|226
1669862400000|2022-12-01 02:40:00|4148.9|4136.9|4143.9|4131.9|4153.2|4141.2|4141.7|4129.7|140
1669862700000|2022-12-01 02:45:00|4143.2|4131.2|4143.1|4131.1|4149.2|4137.2|4137.9|4125.9|25
1669863000000|2022-12-01 02:50:00|4142.8|4130.8|4153.9|4141.9|4153.9|4141.9|4137.8|4125.8|2
1669863300000|2022-12-01 02:55:00|4152.9|4140.9|4159.7|4147.7|4162.6|4150.6|4150.2|4138.2|64
1669863600000|2022-12-01 03:00:00|4158.7|4146.7|4158.2|4146.2|4162.2|4150.2|4153.2|4141.2|5
1669863900000|2022-12-01 03:05:00|4157.2|4145.2|4136.9|4124.9|4159.8|4147.8|4136.4|4124.4|32
1669864200000|2022-12-01 03:10:00|4137.9|4125.9|4124.4|4112.4|4137.9|4125.9|4122.2|4110.2|77
1669864500000|2022-12-01 03:15:00|4124.9|4112.9|4133.7|4121.7|4134.2|4122.2|4122.9|4110.9|80
1669864800000|2022-12-01 03:20:00|4133.6|4121.6|4123.7|4111.7|4133.7|4121.7|4123.1|4111.1|38
1669865100000|2022-12-01 03:25:00|4123.6|4111.6|4125.2|4113.2|4131.7|4119.7|4123.2|4111.2|11
1669865400000|2022-12-01 03:30:00|4125.6|4113.6|4125.7|4113.7|4127.6|4115.6|4123.6|4111.6|109
1669865700000|2022-12-01 03:35:00|4126.1|4114.1|4126.7|4114.7|4129.2|4117.2|4124.6|4112.6|2
1669866000000|2022-12-01 03:40:00|4127.2|4115.2|4130.3|4118.3|4130.8|4118.8|4123.6|4111.6|43
1669866300000|2022-12-01 03:45:00|4130.2|4118.2|4102.6|4090.6|4130.8|4118.8|4102.6|4090.6|226
1669866600000|2022-12-01 03:50:00|4102.5|4090.5|4106|4094|4107|4095|4093.9|4081.9|79
1669866900000|2022-12-01 03:55:00|4106.5|4094.5|4107.5|4095.5|4108|4096|4103|4091|0
1669867200000|2022-12-01 04:00:00|4107.4|4095.4|4100.6|4088.6|4107.4|4095.4|4099|4087|6
1669867500000|2022-12-01 04:05:00|4100.5|4088.5|4102.5|4090.5|4103.5|4091.5|4094|4082|9
1669867800000|2022-12-01 04:10:00|4101.5|4089.5|4102.9|4090.9|4105|4093|4099|4087|3
1669868100000|2022-12-01 04:15:00|4102.8|4090.8|4104.4|4092.4|4105.5|4093.5|4101.9|4089.9|3
1669868400000|2022-12-01 04:20:00|4103.9|4091.9|4107.4|4095.4|4107.4|4095.4|4101.5|4089.5|10
1669868700000|2022-12-01 04:25:00|4107.3|4095.3|4110|4098|4111.6|4099.6|4107.1|4095.1|50
1669876200000|2022-12-01 06:30:00|4122.7|4110.7|4132|4120|4133.9|4121.9|4114.4|4102.4|43
1669876500000|2022-12-01 06:35:00|4131.9|4119.9|4129.3|4117.3|4133.5|4121.5|4119.2|4107.2|25
1669876800000|2022-12-01 06:40:00|4129.2|4117.2|4122.7|4110.7|4131.2|4119.2|4117.8|4105.8|2
1669877100000|2022-12-01 06:45:00|4123.3|4111.3|4124.3|4112.3|4126.2|4114.2|4121.8|4109.8|9
1669877400000|2022-12-01 06:50:00|4124.2|4112.2|4122.2|4110.2|4124.8|4112.8|4120.9|4108.9|8
1669877700000|2022-12-01 06:55:00|4122.7|4110.7|4122.8|4110.8|4125.7|4113.7|4121.4|4109.4|28
1669878000000|2022-12-01 07:00:00|4122.4|4110.4|4134.2|4122.2|4135.3|4123.3|4121.6|4109.6|6
1669878300000|2022-12-01 07:05:00|4134.7|4122.7|4131.1|4119.1|4139.3|4127.3|4128.7|4116.7|14
1669878600000|2022-12-01 07:10:00|4131.6|4119.6|4133.7|4121.7|4134.3|4122.3|4129.7|4117.7|5
1669878900000|2022-12-01 07:15:00|4134.1|4122.1|4131.2|4119.2|4134.2|4122.2|4129.7|4117.7|3
1669879200000|2022-12-01 07:20:00|4131.7|4119.7|4123.4|4111.4|4131.7|4119.7|4122|4110|15
1669879500000|2022-12-01 07:25:00|4123.9|4111.9|4132.1|4120.1|4132.6|4120.6|4121.6|4109.6|34
1669879800000|2022-12-01 07:30:00|4131.6|4119.6|4129.6|4117.6|4135.1|4123.1|4128.6|4116.6|17
1669880100000|2022-12-01 07:35:00|4128.6|4116.6|4132.1|4120.1|4132.1|4120.1|4125.6|4113.6|7
1669880400000|2022-12-01 07:40:00|4132|4120|4134|4122|4134.3|4122.3|4130.3|4118.3|40
1669880700000|2022-12-01 07:45:00|4133.6|4121.6|4127.3|4115.3|4135|4123|4126.3|4114.3|20
1669881000000|2022-12-01 07:50:00|4127.4|4115.4|4120.4|4108.4|4129.9|4117.9|4118.5|4106.5|137
1669881300000|2022-12-01 07:55:00|4120.8|4108.8|4117.8|4105.8|4121.6|4109.6|4113.9|4101.9|8
1669881600000|2022-12-01 08:00:00|4117.6|4105.6|4124.5|4112.5|4126|4114|4116.5|4104.5|442
1669881900000|2022-12-01 08:05:00|4124.9|4112.9|4131|4119|4132.7|4120.7|4121.6|4109.6|317
1669882200000|2022-12-01 08:10:00|4131.4|4119.4|4111.9|4099.9|4131.5|4119.5|4107.4|4095.4|43
1669882500000|2022-12-01 08:15:00|4111.5|4099.5|4113.1|4101.1|4114|4102|4105|4093|16
1669882800000|2022-12-01 08:20:00|4114.1|4102.1|4112|4100|4114.1|4102.1|4105.1|4093.1|4
1669883100000|2022-12-01 08:25:00|4111.7|4099.7|4094.8|4082.8|4113.5|4101.5|4091.6|4079.6|9
1669883400000|2022-12-01 08:30:00|4094.4|4082.4|4089.3|4077.3|4098.4|4086.4|4087.2|4075.2|18
1669883700000|2022-12-01 08:35:00|4088.3|4076.3|4100.8|4088.8|4102.9|4090.9|4088.2|4076.2|58
1669884000000|2022-12-01 08:40:00|4101.4|4089.4|4098.5|4086.5|4109.5|4097.5|4092.3|4080.3|31
1669884300000|2022-12-01 08:45:00|4098|4086|4109.2|4097.2|4109.8|4097.8|4097|4085|27
1669884600000|2022-12-01 08:50:00|4109.5|4097.5|4104.4|4092.4|4110.8|4098.8|4102.2|4090.2|33
1669884900000|2022-12-01 08:55:00|4104.2|4092.2|4103.3|4091.3|4108.3|4096.3|4099.2|4087.2|14
1669885200000|2022-12-01 09:00:00|4103.4|4091.4|4091.8|4079.8|4105.4|4093.4|4091.3|4079.3|7
1669885500000|2022-12-01 09:05:00|4091.4|4079.4|4084.7|4072.7|4094.8|4082.8|4083.7|4071.7|16
1669885800000|2022-12-01 09:10:00|4084.2|4072.2|4079.1|4067.1|4088.3|4076.3|4079.1|4067.1|24
1669886100000|2022-12-01 09:15:00|4078.7|4066.7|4072.3|4060.3|4080.9|4068.9|4070.3|4058.3|57
1669886400000|2022-12-01 09:20:00|4072.8|4060.8|4067.7|4055.7|4076.3|4064.3|4067.3|4055.3|173
1669886700000|2022-12-01 09:25:00|4067.3|4055.3|4064.1|4052.1|4069.1|4057.1|4060.1|4048.1|27
1669887000000|2022-12-01 09:30:00|4063.7|4051.7|4054.1|4042.1|4066.6|4054.6|4046.6|4034.6|39
1669887300000|2022-12-01 09:35:00|4055|4043|4059.6|4047.6|4060.3|4048.3|4051.1|4039.1|38
1669887600000|2022-12-01 09:40:00|4060.1|4048.1|4057.9|4045.9|4063.3|4051.3|4038.8|4026.8|261
1669887900000|2022-12-01 09:45:00|4055.7|4043.7|4058.4|4046.4|4060.9|4048.9|4043.6|4028.4|181
1669888200000|2022-12-01 09:50:00|4056.7|4044.7|4055|4043|4064.7|4052.7|4052.1|4040.1|385
1669888500000|2022-12-01 09:55:00|4055.2|4043.2|4058.1|4046.1|4062.2|4050.2|4048.6|4036.6|150
1669899600000|2022-12-01 13:00:00|4095.5|4079.5|4087.5|4075.5|4098.5|4086.5|4081.5|4069.5|8
1669899900000|2022-12-01 13:05:00|4087|4075|4101|4089|4101.5|4089.5|4086.5|4074.5|3
1669900200000|2022-12-01 13:10:00|4101.4|4089.4|4106|4094|4109.5|4097.5|4099.9|4087.9|3
1669900500000|2022-12-01 13:15:00|4105.3|4093.3|4105.4|4093.4|4108.4|4096.4|4098.3|4086.3|12
1669900800000|2022-12-01 13:20:00|4104.9|4092.9|4110.4|4098.4|4112.5|4100.5|4094.1|4082.1|21
1669901100000|2022-12-01 13:25:00|4110.8|4098.8|4111.9|4099.9|4120.1|4108.1|4110.4|4098.4|0
1669901400000|2022-12-01 13:30:00|4112.3|4100.3|4119.2|4107.2|4120.2|4108.2|4110.9|4098.9|21
1669901700000|2022-12-01 13:35:00|4119|4107|4115.1|4103.1|4120.5|4108.5|4106.1|4094.1|3
1669902000000|2022-12-01 13:40:00|4114.6|4102.6|4112.1|4100.1|4116.6|4104.6|4109.2|4097.2|5
1669902300000|2022-12-01 13:45:00|4113.5|4101.5|4108.4|4096.4|4116.6|4104.6|4107.3|4095.3|0
1669902600000|2022-12-01 13:50:00|4108.6|4096.6|4108.7|4096.7|4108.7|4096.7|4102.8|4090.8|8
1669902900000|2022-12-01 13:55:00|4108.3|4096.3|4113.7|4101.7|4114.8|4102.8|4108.3|4096.3|6
1669903200000|2022-12-01 14:00:00|4113.8|4101.8|4116.2|4104.2|4117.3|4105.3|4112.7|4100.7|8
1669903500000|2022-12-01 14:05:00|4115.9|4103.9|4116.6|4104.6|4119.1|4107.1|4112.6|4100.6|12
1669903800000|2022-12-01 14:10:00|4116.4|4104.4|4121.4|4109.4|4121.9|4109.9|4116.2|4104.2|18
1669904100000|2022-12-01 14:15:00|4121.6|4109.6|4128.2|4116.2|4136.1|4123.2|4121.6|4109.6|2
1669904400000|2022-12-01 14:20:00|4128.9|4116.9|4136.1|4124.1|4137.1|4125.1|4127.2|4115.2|2
1669904700000|2022-12-01 14:25:00|4135.6|4123.6|4137.1|4125.1|4138.6|4126.6|4131.6|4119.6|94
1669905000000|2022-12-01 14:30:00|4138.1|4122.1|4084|4072|4138.1|4125.6|4083.2|4070.6|57
1669905300000|2022-12-01 14:35:00|4083.3|4071.3|4109.7|4097.7|4110.7|4098.7|4083.3|4071.3|14
1669905600000|2022-12-01 14:40:00|4110.3|4098.3|4100.2|4088.2|4113.8|4101.8|4099.4|4087.4|7
1669905900000|2022-12-01 14:45:00|4100.4|4088.4|4090.5|4078.5|4101.4|4089.4|4080.1|4068.1|5
1669906200000|2022-12-01 14:50:00|4090|4078|4079.1|4067.1|4090.1|4078.1|4077|4065|30
1669906500000|2022-12-01 14:55:00|4079.5|4067.5|4069.7|4057.7|4089.6|4076|4064|4052|29
1669906800000|2022-12-01 15:00:00|4068.4|4056.4|4062.8|4050.8|4068.7|4056.4|4047.2|4035.2|96
1669907100000|2022-12-01 15:05:00|4063.1|4051.1|4064|4052|4073.2|4061.2|4055.5|4041.5|53
1669907400000|2022-12-01 15:10:00|4064.4|4052.4|4043.3|4031.3|4068|4056|4039.9|4027.9|96
1669907700000|2022-12-01 15:15:00|4043.8|4031.8|4055|4043|4055|4043|4040.4|4028.4|0
1669908000000|2022-12-01 15:20:00|4055.4|4043.4|4051.5|4039.5|4058|4046|4050.5|4038|0
1669908300000|2022-12-01 15:25:00|4052|4040|4058.8|4046.8|4060.3|4047|4048.5|4036.5|0
1669948200000|2022-12-02 02:30:00|4010.2|3998.2|3989.8|3977.8|4010.2|3998.2|3967.1|3955.1|245
1669948500000|2022-12-02 02:35:00|3992|3980|3969.1|3957.1|3992.3|3980.3|3967.4|3955.4|116
1669948800000|2022-12-02 02:40:00|3968.6|3956.6|3991.4|3979.4|3995.9|3983.9|3966.5|3954.5|222
1669949100000|2022-12-02 02:45:00|3991|3979|3994.9|3982.9|3995.9|3983.9|3985.7|3973.7|11
1669949400000|2022-12-02 02:50:00|3995|3983|3978.4|3966.4|3995|3983|3972.4|3960.4|9
1669949700000|2022-12-02 02:55:00|3978.5|3966.5|3994.9|3982.9|3994.9|3982.9|3978|3966|67
1669950000000|2022-12-02 03:00:00|3994.5|3982.5|3996.9|3984.9|4000.2|3988.2|3981.7|3969.7|12
1669950300000|2022-12-02 03:05:00|3997.2|3985.2|3988.7|3976.7|3997.2|3985.2|3988.7|3976.7|12
1669950600000|2022-12-02 03:10:00|3988.4|3976.4|3977|3965|3993|3981|3976|3964|17
1669950900000|2022-12-02 03:15:00|3976.3|3964.3|3982.2|3970.2|3984.2|3972.2|3975|3963|78
1669951200000|2022-12-02 03:20:00|3982.7|3970.7|3982.8|3970.8|3985.3|3973.3|3980.7|3968.7|3
1669951500000|2022-12-02 03:25:00|3982.7|3970.7|3984.4|3972.4|3988.4|3976.4|3979.6|3967.6|94
1669951800000|2022-12-02 03:30:00|3984.8|3972.8|3978.1|3966.1|3985.6|3973.6|3977|3965|8
1669952100000|2022-12-02 03:35:00|3977.8|3965.8|3982.7|3970.7|3984.1|3972.1|3977.4|3965.4|1
1669952400000|2022-12-02 03:40:00|3983.2|3971.2|3982.6|3970.6|3985.1|3973.1|3981.9|3969.9|0
1669952700000|2022-12-02 03:45:00|3982.2|3970.2|3978.2|3966.2|3982.9|3970.9|3978.2|3966.2|3
1669953000000|2022-12-02 03:50:00|3978.7|3966.7|3983.2|3971.2|3985.1|3973.1|3978.7|3966.7|4
1669953300000|2022-12-02 03:55:00|3983.7|3971.7|3987.1|3975.1|3991.1|3979.1|3983.7|3971.7|10
1669953600000|2022-12-02 04:00:00|3986.9|3974.9|3987.4|3975.4|3987.6|3975.6|3986.4|3974.4|13
1669953900000|2022-12-02 04:05:00|3987.6|3975.6|3982.7|3970.7|3989.9|3977.9|3982|3970|12
1669954200000|2022-12-02 04:10:00|3982.4|3970.4|3984.2|3972.2|3986.2|3974.2|3982.2|3970.2|2
1669954500000|2022-12-02 04:15:00|3983.7|3971.7|3985.2|3973.2|3986.2|3974.2|3981.7|3969.7|5
1669954800000|2022-12-02 04:20:00|3984.9|3972.9|3984.1|3972.1|3988.1|3976.1|3983.1|3971.1|3
1669955100000|2022-12-02 04:25:00|3984.2|3972.2|3988.1|3976.1|3989.1|3977.1|3982.1|3970.1|6
1669962600000|2022-12-02 06:30:00|3989.6|3977.6|3998.8|3986.8|4008.8|3996.8|3988.1|3976.1|32
1669962900000|2022-12-02 06:35:00|3999.8|3987.8|3997.6|3985.6|4004.8|3992.8|3994.1|3982.1|57
1669963200000|2022-12-02 06:40:00|3996.4|3984.4|3996.8|3984.8|4000.9|3988.9|3992.1|3980.1|191
1669963500000|2022-12-02 06:45:00|3996.9|3984.9|3996.3|3984.3|3999.3|3987.3|3993.6|3981.6|4
1669963800000|2022-12-02 06:50:00|3996.6|3984.6|4001.3|3989.3|4001.8|3989.8|3992.7|3980.7|30
1669964100000|2022-12-02 06:55:00|4000.8|3988.8|4001|3989|4002.9|3990.9|3999.3|3987.3|76
1669964400000|2022-12-02 07:00:00|4002|3990|4001.1|3989.1|4005.1|3993.1|3996.7|3984.4|42
1669964700000|2022-12-02 07:05:00|4001.7|3989.7|3994.3|3982.3|4003.6|3991.6|3992.8|3980.8|89
1669965000000|2022-12-02 07:10:00|3993.4|3981.4|3985.8|3973.8|3997.1|3985.1|3985.8|3973.8|149
1669965300000|2022-12-02 07:15:00|3986.2|3974.2|3991.7|3979.7|3992.2|3980.2|3986.2|3974.2|4
1669965600000|2022-12-02 07:20:00|3992.2|3980.2|3986.7|3974.7|3992.2|3980.2|3986.2|3974.2|76
1669965900000|2022-12-02 07:25:00|3986.2|3974.2|3967.4|3955.4|3991.2|3979.2|3967.4|3955.4|25
1669966200000|2022-12-02 07:30:00|3967.7|3955.7|3957.9|3945.9|3972|3960|3957.9|3945.9|74
1669966500000|2022-12-02 07:35:00|3958.4|3946.4|3974.5|3962.5|3974.6|3962.6|3957.9|3945.9|31
1669966800000|2022-12-02 07:40:00|3974.1|3962.1|3968.8|3956.8|3975|3963|3968|3956|88
1669967100000|2022-12-02 07:45:00|3969|3957|3966.9|3954.9|3974.3|3962.3|3966.9|3954.9|17
1669967400000|2022-12-02 07:50:00|3967.3|3955.3|3974.3|3962.3|3974.5|3962.5|3967.3|3955.3|0
1669967700000|2022-12-02 07:55:00|3973.9|3961.9|3964.9|3952.9|3973.9|3961.9|3964.6|3952.6|4
1669968000000|2022-12-02 08:00:00|3964.8|3952.8|3961.9|3949.9|3965.9|3953.9|3958.9|3946.9|23
1669968300000|2022-12-02 08:05:00|3961.8|3949.8|3949.3|3937.3|3961.9|3949.9|3945.6|3933.6|64
1669968600000|2022-12-02 08:10:00|3949.2|3937.2|3941.3|3929.3|3953.2|3941.2|3940.8|3928.8|49
1669968900000|2022-12-02 08:15:00|3941.2|3929.2|3942.6|3930.6|3946.6|3934.6|3940.1|3928.1|19
1669969200000|2022-12-02 08:20:00|3942.1|3930.1|3936.6|3924.6|3942.1|3930.1|3932.2|3920.2|86
1669969500000|2022-12-02 08:25:00|3936.2|3924.2|3918.6|3906.6|3936.2|3924.2|3917.9|3905.9|137
1669969800000|2022-12-02 08:30:00|3919.5|3907.5|3924.9|3912.9|3935.2|3923.2|3912.3|3900.3|673
1669970100000|2022-12-02 08:35:00|3925.4|3913.4|3919.8|3907.8|3926.6|3914.6|3913.1|3901.1|176
1669970400000|2022-12-02 08:40:00|3918.9|3906.9|3918.8|3906.8|3925.8|3913.8|3913.8|3901.8|32
1669970700000|2022-12-02 08:45:00|3920.8|3908.8|3922.5|3910.5|3925.8|3913.8|3918.6|3906.6|96
1669971000000|2022-12-02 08:50:00|3923.8|3911.8|3919.7|3907.7|3924.1|3912.1|3908|3888.8|224
1669971300000|2022-12-02 08:55:00|3920.1|3908.1|3914.7|3902.7|3921.1|3909.1|3911.2|3899.2|12
1669971600000|2022-12-02 09:00:00|3915.4|3903.4|3921.6|3909.6|3924.3|3912.3|3913.9|3898.2|722
1669971900000|2022-12-02 09:05:00|3922|3910|3931.7|3919.7|3939.2|3927.2|3919.9|3907.9|138
1669972200000|2022-12-02 09:10:00|3930.7|3918.7|3938.7|3926.7|3939.4|3927.4|3930.2|3918.2|22
1669972500000|2022-12-02 09:15:00|3939.2|3927.2|3936.7|3924.7|3940.2|3928.2|3936.2|3924.2|2
1669972800000|2022-12-02 09:20:00|3936.6|3924.6|3934.1|3922.1|3936.9|3924.9|3928.7|3916.7|5
1669973100000|2022-12-02 09:25:00|3933.7|3921.7|3933.7|3921.7|3938.6|3926.6|3930.6|3918.6|6
1669973400000|2022-12-02 09:30:00|3936.1|3924.1|3947.6|3935.6|3952.2|3940.2|3933.9|3921.9|81
1669973700000|2022-12-02 09:35:00|3947.2|3935.2|3940.6|3928.6|3947.6|3935.6|3939.2|3927.2|0
1669974000000|2022-12-02 09:40:00|3941|3929|3955.8|3943.8|3959.8|3947.8|3941|3929|124
1669974300000|2022-12-02 09:45:00|3956.3|3944.3|3955.8|3943.8|3959.5|3947.5|3949.8|3937.8|64
1669974600000|2022-12-02 09:50:00|3956.3|3944.3|3939.8|3927.8|3958.8|3946.8|3939.5|3927.5|30
1669974900000|2022-12-02 09:55:00|3939.5|3927.5|3945.1|3933.1|3945.1|3933.1|3935.5|3923.5|172
1669986000000|2022-12-02 13:00:00|4020.9|4000.9|4020.9|4000.9|4020.9|4000.9|4020.9|4000.9|6
1669988100000|2022-12-02 13:35:00|4020.8|4000.8|4020.8|4000.8|4020.8|4000.8|4020.8|4000.8|0
1669992600000|2022-12-02 14:50:00|4020.7|4000.7|4020.7|4000.7|4020.7|4000.7|4020.7|4000.7|0
1670207400000|2022-12-05 02:30:00|4044.7|4032.7|4075.3|4063.3|4076.6|4064.6|4029.5|4017.5|77
1670207700000|2022-12-05 02:35:00|4075.1|4063.1|4067.1|4055.1|4080.3|4068.3|4066.5|4054.5|60
1670208000000|2022-12-05 02:40:00|4066.8|4054.8|4053.6|4041.6|4067.5|4055.5|4050.9|4038.9|33
1670208300000|2022-12-05 02:45:00|4053.3|4041.3|4046.1|4034.1|4060.6|4048.6|4045.6|4033.6|26
1670208600000|2022-12-05 02:50:00|4045.1|4033.1|4034.6|4022.6|4050.6|4038.6|4034.1|4022.1|63
1670208900000|2022-12-05 02:55:00|4035.1|4023.1|4035.6|4023.6|4039.3|4027.3|4027|4015|71
1670209200000|2022-12-05 03:00:00|4036.1|4024.1|4016.1|4004.1|4037.1|4025.1|4014.8|4002.8|65
1670209500000|2022-12-05 03:05:00|4015.8|4003.8|4038.5|4026.5|4039|4027|4015.1|4003.1|49
1670209800000|2022-12-05 03:10:00|4038.8|4026.8|4030.1|4018.1|4039|4027|4029.3|4016.7|4
1670210100000|2022-12-05 03:15:00|4030.3|4018.3|4034.5|4022.5|4035.5|4023.5|4026|4014|14
1670210400000|2022-12-05 03:20:00|4035.1|4023.1|4031.6|4019.6|4042.5|4030.5|4029.8|4017.8|60
1670210700000|2022-12-05 03:25:00|4031.9|4019.9|4036.8|4024.8|4037.2|4025.2|4030.6|4018.6|66
1670211000000|2022-12-05 03:30:00|4037.6|4025.6|4035.5|4023.5|4041.8|4029.8|4033.9|4021.9|126
1670211300000|2022-12-05 03:35:00|4035|4023|4040.4|4028.4|4040.4|4028.4|4033.7|4021.7|16
1670211600000|2022-12-05 03:40:00|4041|4029|4034.4|4022.4|4041.2|4029.2|4032.7|4020.7|22
1670211900000|2022-12-05 03:45:00|4034.9|4022.9|4023.9|4011.9|4035.4|4023.4|4022.5|4010.5|2
1670212200000|2022-12-05 03:50:00|4023.4|4011.4|4022.4|4010.4|4024.9|4012.9|4018.4|4006.4|72
1670212500000|2022-12-05 03:55:00|4022.9|4010.9|4026.4|4014.4|4030.4|4018.4|4022.9|4010.9|1
1670212800000|2022-12-05 04:00:00|4026.6|4014.6|4030.2|4018.2|4037.8|4025.8|4026.1|4014.1|66
1670213100000|2022-12-05 04:05:00|4029.6|4017.6|4017.6|4005.6|4030.2|4018.2|4016.1|4004.1|185
1670213400000|2022-12-05 04:10:00|4017.3|4005.3|4017.3|4005.3|4018.6|4006.6|4011.3|3999.3|177
1670213700000|2022-12-05 04:15:00|4017|4005|4014.5|4002.5|4018.3|4006.3|4011.8|3999.8|129
1670214000000|2022-12-05 04:20:00|4014.3|4002.3|4013.9|4001.9|4016.5|4004.5|4011.2|3999.2|6
1670214300000|2022-12-05 04:25:00|4014.9|4002.9|4011.4|3999.4|4017.7|4005.7|4011.4|3999.4|89
1670221800000|2022-12-05 06:30:00|3959.8|3947.8|3953.9|3941.9|3966.4|3954.4|3942.8|3930.8|482
1670222100000|2022-12-05 06:35:00|3954.2|3942.2|3915.6|3903.6|3954.6|3942.6|3912.3|3900.3|255
1670222400000|2022-12-05 06:40:00|3915.9|3903.9|3931.1|3919.1|3942|3930|3915.9|3903.9|275
1670222700000|2022-12-05 06:45:00|3931.3|3919.3|3925.5|3913.5|3934.6|3922.6|3924.5|3912.5|108
1670223000000|2022-12-05 06:50:00|3925.7|3913.7|3936.4|3924.4|3937.4|3925.4|3925.5|3913.5|163
1670223300000|2022-12-05 06:55:00|3935.9|3923.9|3950.4|3938.4|3954.6|3942.6|3933.2|3921.2|69
1670223600000|2022-12-05 07:00:00|3949.7|3937.7|3944.6|3932.6|3955.1|3943.1|3943.4|3931.4|60
1670223900000|2022-12-05 07:05:00|3943.1|3931.1|3938.9|3926.9|3944.4|3932.4|3933.8|3921.8|161
1670224200000|2022-12-05 07:10:00|3939.2|3927.2|3934.9|3922.9|3947.2|3935.2|3934.4|3922.4|25
1670224500000|2022-12-05 07:15:00|3934.6|3922.6|3946.5|3934.5|3947.5|3935.5|3928.9|3916.9|28
1670224800000|2022-12-05 07:20:00|3947|3935|3944.3|3932.3|3953.3|3941.3|3943.3|3931.3|29
1670225100000|2022-12-05 07:25:00|3944.6|3932.6|3950.3|3938.3|3950.3|3938.3|3943.8|3931.8|0
1670225400000|2022-12-05 07:30:00|3949.8|3937.8|3938.4|3926.4|3951.4|3939.4|3937.4|3925.4|32
1670225700000|2022-12-05 07:35:00|3938.9|3926.9|3943.5|3931.5|3945|3933|3938.4|3926.4|10
1670226000000|2022-12-05 07:40:00|3943.2|3931.2|3945|3933|3945|3933|3938|3926|15
1670226300000|2022-12-05 07:45:00|3944.7|3932.7|3937.5|3925.5|3947|3935|3934|3922|4
1670226600000|2022-12-05 07:50:00|3937.2|3925.2|3934.7|3922.7|3937.2|3925.2|3928|3916|48
1670226900000|2022-12-05 07:55:00|3935.2|3923.2|3943.3|3931.3|3943.8|3931.8|3932.6|3920.6|91
1670227200000|2022-12-05 08:00:00|3942.3|3930.3|3943.6|3931.6|3944.1|3932.1|3934.3|3922.3|277
1670227500000|2022-12-05 08:05:00|3943.1|3931.1|3953.8|3941.8|3956.9|3944.9|3937.1|3925.1|192
1670227800000|2022-12-05 08:10:00|3954.3|3942.3|3958.2|3946.2|3962.7|3950.7|3945.2|3933.2|37
1670228100000|2022-12-05 08:15:00|3958|3946|3957.9|3945.9|3959.9|3947.9|3945.6|3933.6|107
1670228400000|2022-12-05 08:20:00|3957.6|3945.6|3952.3|3940.3|3958.4|3946.4|3945.9|3933.9|10
1670228700000|2022-12-05 08:25:00|3952|3940|3939.8|3927.8|3952.3|3940.3|3939.5|3927.5|22
1670229000000|2022-12-05 08:30:00|3939.3|3927.3|3940.2|3928.2|3942.5|3930.5|3939.3|3927.3|145
1670229300000|2022-12-05 08:35:00|3939.8|3927.8|3935.9|3923.9|3942.7|3930.7|3934.8|3922.8|236
1670229600000|2022-12-05 08:40:00|3936.1|3924.1|3932.3|3920.3|3939.3|3927.3|3928.5|3916.5|45
1670229900000|2022-12-05 08:45:00|3932|3920|3933.6|3921.6|3939|3927|3930.3|3918.3|9
1670230200000|2022-12-05 08:50:00|3933.8|3921.8|3927.9|3915.9|3937.1|3925.1|3924.9|3912.9|63
1670230500000|2022-12-05 08:55:00|3927.6|3915.6|3932.7|3920.7|3936.7|3924.7|3926.4|3914.4|26
1670230800000|2022-12-05 09:00:00|3932.2|3920.2|3935.7|3923.7|3937.7|3925.7|3927.7|3915.7|11
1670231100000|2022-12-05 09:05:00|3934.7|3922.7|3925.3|3913.3|3936.7|3924.7|3923.1|3911.1|47
1670231400000|2022-12-05 09:10:00|3925|3913|3931|3919|3933.2|3921.2|3924.8|3912.8|15
1670231700000|2022-12-05 09:15:00|3931.3|3919.3|3931.1|3919.1|3935.6|3923.6|3922.5|3910.5|76
1670232000000|2022-12-05 09:20:00|3931.3|3919.3|3943.3|3931.3|3948.3|3936.3|3926.6|3914.6|44
1670232300000|2022-12-05 09:25:00|3943.8|3931.8|3949.2|3937.2|3953.2|3941.2|3942.8|3926|67
1670232600000|2022-12-05 09:30:00|3949.5|3937.5|3947|3935|3952.7|3940.7|3942.7|3929.5|64
1670232900000|2022-12-05 09:35:00|3947.2|3935.2|3945.1|3933.1|3951|3939|3941.9|3929.9|64
1670233200000|2022-12-05 09:40:00|3946.3|3934.3|3944.4|3932.4|3949.8|3937.8|3941.8|3929.8|32
1670233500000|2022-12-05 09:45:00|3944.1|3932.1|3950.1|3938.1|3950.6|3938.6|3942.5|3930.5|17
1670233800000|2022-12-05 09:50:00|3950.4|3938.4|3951.9|3939.9|3957.3|3945.3|3944.7|3932.7|86
1670234100000|2022-12-05 09:55:00|3951.1|3939.1|3945.1|3933.1|3952|3940|3943.2|3931.2|160
1670245200000|2022-12-05 13:00:00|3958|3938|3961.9|3949.9|3966.1|3953.4|3945.6|3933.3|305
1670245500000|2022-12-05 13:05:00|3962|3950|3958.1|3946.1|3973.2|3961.2|3956.9|3944.9|4
1670245800000|2022-12-05 13:10:00|3960.2|3948.2|3954.3|3942.3|3960.2|3948.2|3948.3|3936.3|31
1670246100000|2022-12-05 13:15:00|3955.3|3943.3|3955.5|3943.5|3961|3949|3948.5|3936.5|26
1670246400000|2022-12-05 13:20:00|3955.2|3943.2|3964.5|3952.5|3970.5|3958.5|3955|3943|0
1670246700000|2022-12-05 13:25:00|3964.8|3952.8|3962.8|3950.8|3971|3959|3957.3|3945.3|5
1670247000000|2022-12-05 13:30:00|3962.5|3950.5|3954.8|3942.8|3963.5|3951.5|3951.5|3939.5|20
1670247300000|2022-12-05 13:35:00|3955.3|3943.3|3958.8|3946.8|3959.3|3947.3|3954.3|3942.3|1
1670247600000|2022-12-05 13:40:00|3958.6|3946.6|3958.7|3946.7|3958.8|3946.8|3953.4|3941.4|2
1670247900000|2022-12-05 13:45:00|3958|3946|3958.5|3946.5|3961.5|3949.5|3957.5|3945.5|0
1670248200000|2022-12-05 13:50:00|3959|3947|3949.7|3937.7|3960.6|3948.6|3949.2|3937.2|0
1670248500000|2022-12-05 13:55:00|3948.7|3936.7|3949.7|3937.7|3950.2|3938.2|3946.7|3934.7|0
1670248800000|2022-12-05 14:00:00|3950.7|3938.7|3941.4|3929.4|3950.7|3938.7|3937.4|3925.4|1
1670249100000|2022-12-05 14:05:00|3941.7|3929.7|3941.2|3929.2|3944.9|3932.9|3941.2|3929.2|0
1670249400000|2022-12-05 14:10:00|3941.7|3929.7|3936.9|3924.9|3943.2|3931.2|3932.9|3920.9|8
1670249700000|2022-12-05 14:15:00|3936.4|3924.4|3942.1|3930.1|3943.4|3931.4|3936.4|3924.4|1
1670250000000|2022-12-05 14:20:00|3942.4|3930.4|3944.4|3932.4|3946.9|3934.9|3940.4|3928.4|1
1670250300000|2022-12-05 14:25:00|3944.7|3932.7|3946.4|3934.4|3947.9|3935.9|3943.9|3931.9|0
1670250600000|2022-12-05 14:30:00|3946.1|3934.1|3945.5|3933.5|3946.4|3934.4|3934.2|3922.2|27
1670250900000|2022-12-05 14:35:00|3945.2|3933.2|3942.2|3930.2|3958.2|3946.2|3942.2|3930.2|25
1670251200000|2022-12-05 14:40:00|3942.7|3930.7|3949.8|3937.8|3950.8|3938.8|3940.3|3928.3|21
1670251500000|2022-12-05 14:45:00|3950|3938|3948.4|3936.4|3956.7|3944.7|3945.4|3933.4|64
1670251800000|2022-12-05 14:50:00|3948.1|3936.1|3942.6|3930.6|3950.6|3938.6|3940.9|3928.9|19
1670252100000|2022-12-05 14:55:00|3942.8|3930.8|3934.9|3922.9|3946.1|3934.1|3934|3922|129
1670252400000|2022-12-05 15:00:00|3934.6|3922.6|3934.8|3922.8|3935.7|3923.7|3921.5|3909.5|74
1670252700000|2022-12-05 15:05:00|3934.5|3922.5|3947|3935|3947.8|3935.8|3931.2|3918|100
1670253000000|2022-12-05 15:10:00|3947.2|3935.2|3949|3937|3951.4|3939.4|3947|3935|29
1670253300000|2022-12-05 15:15:00|3947.8|3935.8|3945.7|3933.7|3950.2|3938.2|3943.7|3931.7|8
1670253600000|2022-12-05 15:20:00|3946.2|3934.2|3949.7|3937.7|3951.4|3939.4|3945.7|3933.7|10
1670253900000|2022-12-05 15:25:00|3949.4|3937.4|3951.1|3939.1|3954.4|3942.4|3944|3929.1|132
1670293800000|2022-12-06 02:30:00|3881.5|3869.5|3889|3877|3894|3882|3873.2|3861.2|191
1670294100000|2022-12-06 02:35:00|3888.7|3876.7|3882.3|3870.3|3888.7|3876.7|3878.5|3866.5|32
1670294400000|2022-12-06 02:40:00|3882.5|3870.5|3880.5|3868.5|3886.5|3874.5|3879.2|3867.2|13
1670294700000|2022-12-06 02:45:00|3880|3868|3868.6|3856.6|3880.5|3868.5|3864.4|3852.4|35
1670295000000|2022-12-06 02:50:00|3868.9|3856.9|3866.3|3854.3|3871.1|3859.1|3862.9|3850.9|27
1670295300000|2022-12-06 02:55:00|3866.1|3854.1|3860.1|3848.1|3867.1|3855.1|3859.4|3847.4|23
1670295600000|2022-12-06 03:00:00|3860.8|3848.8|3866.6|3854.6|3868.4|3856.4|3858.9|3846.9|9
1670295900000|2022-12-06 03:05:00|3868.1|3856.1|3874.1|3862.1|3879.1|3867.1|3867.1|3855.1|26
1670296200000|2022-12-06 03:10:00|3872.4|3860.4|3872.1|3860.1|3872.4|3860.4|3865.1|3853.1|1
1670296500000|2022-12-06 03:15:00|3871.8|3859.8|3870.1|3858.1|3875.1|3863.1|3869.4|3857.4|0
1670296800000|2022-12-06 03:20:00|3869.9|3857.9|3867|3855|3871.1|3859.1|3866|3854|5
1670297100000|2022-12-06 03:25:00|3867.3|3855.3|3863.1|3851.1|3870.6|3858.6|3861.6|3849.6|20
1670297400000|2022-12-06 03:30:00|3863.6|3851.6|3867.6|3855.6|3868.1|3856.1|3862.1|3850.1|14
1670297700000|2022-12-06 03:35:00|3867.1|3855.1|3864.6|3852.6|3869.1|3857.1|3861.6|3849.6|26
1670298000000|2022-12-06 03:40:00|3864.3|3852.3|3863.4|3851.4|3864.8|3852.8|3861.4|3849.4|1
1670298300000|2022-12-06 03:45:00|3863.6|3851.6|3867.6|3855.6|3867.6|3855.6|3862.6|3850.6|0
1670298600000|2022-12-06 03:50:00|3867.9|3855.9|3864.7|3852.7|3868.3|3856.3|3863.9|3851.9|2
1670298900000|2022-12-06 03:55:00|3864.9|3852.9|3861.2|3849.2|3867.7|3855.7|3859.2|3847.2|62
1670299200000|2022-12-06 04:00:00|3861.9|3849.9|3859.7|3847.7|3864.2|3852.2|3859.5|3847.5|58
1670299500000|2022-12-06 04:05:00|3858.7|3846.7|3856.5|3844.5|3860.7|3848.7|3855.5|3843.5|129
1670299800000|2022-12-06 04:10:00|3855.3|3843.3|3853.3|3841.3|3856.2|3844.2|3851.4|3839.4|87
1670300100000|2022-12-06 04:15:00|3854|3842|3850.8|3838.8|3854.3|3842.3|3850.6|3838.6|8
1670300400000|2022-12-06 04:20:00|3851.3|3839.3|3860.1|3848.1|3861.1|3849.1|3850.5|3838.5|5
1670300700000|2022-12-06 04:25:00|3859.8|3847.8|3864.8|3852.8|3864.8|3852.8|3859.3|3847.3|115
1670308200000|2022-12-06 06:30:00|3871.9|3859.9|3884|3872|3886.2|3874.2|3857.9|3843.7|175
1670308500000|2022-12-06 06:35:00|3883.7|3871.7|3902.5|3890.5|3903.2|3891.2|3879.5|3867.5|26
1670308800000|2022-12-06 06:40:00|3902.7|3890.7|3924.7|3912.7|3925.2|3913.2|3901.5|3889.5|16
1670309100000|2022-12-06 06:45:00|3924.9|3912.9|3913.5|3901.5|3929.2|3917.2|3911.9|3899.9|26
1670309400000|2022-12-06 06:50:00|3913.8|3901.8|3922.7|3910.7|3924|3912|3909.4|3897.4|1
1670309700000|2022-12-06 06:55:00|3922.9|3910.9|3920.9|3908.9|3931.7|3919.7|3920.2|3908.2|63
1670310000000|2022-12-06 07:00:00|3921.9|3909.9|3917.1|3905.1|3929.4|3917.4|3916|3904|272
1670310300000|2022-12-06 07:05:00|3917.8|3905.8|3914.6|3902.6|3922.6|3910.6|3910.1|3898.1|69
1670310600000|2022-12-06 07:10:00|3914.3|3902.3|3916.1|3904.1|3924.6|3912.6|3912.6|3900.6|7
1670310900000|2022-12-06 07:15:00|3916.6|3904.6|3916.1|3904.1|3918.1|3906.1|3912.6|3900.6|1
1670311200000|2022-12-06 07:20:00|3915.4|3903.4|3924.9|3912.9|3924.9|3912.9|3913.1|3901.1|6
1670311500000|2022-12-06 07:25:00|3926.8|3914.8|3943.9|3931.9|3953.1|3941.1|3926.8|3914.8|89
1670311800000|2022-12-06 07:30:00|3943.6|3931.6|3937.4|3925.4|3946.9|3934.9|3937.2|3925.2|2
1670312100000|2022-12-06 07:35:00|3937.9|3925.9|3941.6|3929.6|3944.8|3932.8|3937.1|3925.1|0
1670312400000|2022-12-06 07:40:00|3941.3|3929.3|3934.1|3922.1|3942.6|3930.6|3934.1|3922.1|1
1670312700000|2022-12-06 07:45:00|3932.8|3920.8|3931.7|3919.7|3938.1|3926.1|3930.2|3918.2|124
1670313000000|2022-12-06 07:50:00|3932.2|3920.2|3940.8|3928.8|3942.7|3930.7|3929.7|3917.7|229
1670313300000|2022-12-06 07:55:00|3941.3|3929.3|3950.3|3938.3|3950.3|3938.3|3941|3929|4
1670313600000|2022-12-06 08:00:00|3950|3938|3961|3949|3964.3|3952.3|3946.8|3934.8|138
1670313900000|2022-12-06 08:05:00|3960.7|3948.7|3973.2|3961.2|3975.5|3963.5|3960.3|3948.3|175
1670314200000|2022-12-06 08:10:00|3973.7|3961.7|3983|3971|3984.3|3972.3|3959.8|3947.8|335
1670314500000|2022-12-06 08:15:00|3983.5|3971.5|4070.7|4058.7|4070.7|4058.7|3983.5|3971.5|84
1670314800000|2022-12-06 08:20:00|4070.4|4058.4|4030.5|4018.5|4082.7|4070.7|4030.5|4018.5|128
1670315100000|2022-12-06 08:25:00|4031|4019|4022.4|4010.4|4032.6|4020.6|4011.8|3999.8|16
1670315400000|2022-12-06 08:30:00|4022.9|4010.9|4012.4|4000.4|4026.4|4014.4|4009.1|3997.1|50
1670315700000|2022-12-06 08:35:00|4011.9|3999.9|4003.4|3991.4|4011.9|3999.9|3981.4|3969.4|19
1670316000000|2022-12-06 08:40:00|4003.6|3991.6|4007.9|3995.9|4011.6|3999.6|4001.8|3989.8|24
1670316300000|2022-12-06 08:45:00|4007.6|3995.6|4014.4|4002.4|4014.4|4002.4|4003.9|3991.9|5
1670316600000|2022-12-06 08:50:00|4014.9|4002.9|4033.4|4021.4|4034.9|4022.9|4014.9|4002.9|16
1670316900000|2022-12-06 08:55:00|4032.9|4020.9|4045.2|4033.2|4054.6|4040.4|4032.7|4020.7|11
1670317200000|2022-12-06 09:00:00|4045.7|4033.7|4043.1|4031.1|4045.9|4033.9|4036.2|4024.2|4
1670317500000|2022-12-06 09:05:00|4042.6|4030.6|4050.4|4038.4|4058.4|4046.4|4041.6|4029.6|13
1670317800000|2022-12-06 09:10:00|4050.7|4038.7|4048.8|4036.8|4050.9|4038.9|4039.1|4027.1|2
1670318100000|2022-12-06 09:15:00|4049.1|4037.1|4053.5|4041.5|4057|4045|4048.8|4036.8|65
1670318400000|2022-12-06 09:20:00|4053.7|4041.7|4064.4|4052.4|4065.9|4053.9|4052.2|4040.2|17
1670318700000|2022-12-06 09:25:00|4064.1|4052.1|4076.9|4064.9|4078.6|4066.6|4062.9|4050.9|27
1670319000000|2022-12-06 09:30:00|4077.1|4065.1|4091.7|4079.7|4097.9|4085.9|4064.2|4052.2|59
1670319300000|2022-12-06 09:35:00|4092|4080|4084.1|4072.1|4093.7|4081.7|4082.2|4070.2|60
1670319600000|2022-12-06 09:40:00|4083.9|4071.9|4085.9|4073.9|4096.9|4084.9|4083.6|4071.6|3
1670319900000|2022-12-06 09:45:00|4085.4|4073.4|4083.9|4071.9|4095.2|4083.2|4082.5|4070.5|56
1670320200000|2022-12-06 09:50:00|4084.2|4072.2|4088.7|4076.7|4089.2|4077.2|4073.2|4061.2|48
1670320500000|2022-12-06 09:55:00|4088.2|4076.2|4075.8|4063.8|4092.2|4080.2|4070.4|4058.4|64
1670331600000|2022-12-06 13:00:00|4043.7|4031.7|4030.6|4018.6|4046.3|4032.8|4021.6|4009.6|22
1670331900000|2022-12-06 13:05:00|4030.4|4018.4|4042.1|4030.1|4048.2|4036.2|4026.6|4014.4|16
1670332200000|2022-12-06 13:10:00|4041.9|4029.9|4055.5|4043.5|4057.6|4045.6|4040.6|4028.6|11
1670332500000|2022-12-06 13:15:00|4055.8|4043.8|4057.8|4045.8|4060|4048|4047.7|4034.5|13
1670332800000|2022-12-06 13:20:00|4057.5|4045.5|4062.4|4050.4|4068.9|4056.9|4051|4039|5
1670333100000|2022-12-06 13:25:00|4063.4|4051.4|4057.5|4045.5|4065.4|4053.4|4055|4043|0
1670333400000|2022-12-06 13:30:00|4056.5|4044.5|4051.8|4039.8|4057|4045|4039.2|4027|19
1670333700000|2022-12-06 13:35:00|4052.3|4040.3|4042.3|4030.3|4056.3|4044.3|4041.8|4028.3|0
1670334000000|2022-12-06 13:40:00|4042.1|4030.1|4039.2|4027.2|4042.1|4030.1|4035.4|4023.4|3
1670334300000|2022-12-06 13:45:00|4039|4027|4032.9|4020.9|4039.8|4027.8|4031.4|4019.4|12
1670334600000|2022-12-06 13:50:00|4032.6|4020.6|4036.4|4024.4|4038.1|4026.1|4031.9|4019.9|1
1670334900000|2022-12-06 13:55:00|4036.9|4024.9|4040.1|4028.1|4041.3|4029.3|4036.6|4024.6|4
1670335200000|2022-12-06 14:00:00|4039.9|4027.9|4038.3|4026.3|4043.9|4031.9|4036.6|4024.6|7
1670335500000|2022-12-06 14:05:00|4038.8|4026.8|4045.3|4033.3|4046.6|4034.6|4035.7|4023.7|8
1670335800000|2022-12-06 14:10:00|4043.8|4031.8|4049.8|4037.8|4058.5|4046.5|4043.8|4031.8|3
1670336100000|2022-12-06 14:15:00|4051|4039|4058.6|4046.6|4062.3|4050.3|4050.8|4038.8|6
1670336400000|2022-12-06 14:20:00|4058.3|4046.3|4058.3|4046.3|4061.6|4049.6|4054.6|4042.6|1
1670336700000|2022-12-06 14:25:00|4059.5|4047.5|4064.8|4052.8|4066.6|4054.6|4058.8|4046.8|0
1670337000000|2022-12-06 14:30:00|4064.1|4052.1|4078.6|4066.6|4084.4|4072.4|4056.3|4043.9|0
1670337300000|2022-12-06 14:35:00|4078.9|4066.9|4090.4|4078.4|4092.1|4080.1|4071.9|4059.9|39
1670337600000|2022-12-06 14:40:00|4090.7|4078.7|4092.6|4080.6|4095.9|4083.9|4079.1|4067.1|15
1670337900000|2022-12-06 14:45:00|4092.4|4080.4|4094.4|4082.4|4103.4|4091.4|4083.1|4071.1|11
1670338200000|2022-12-06 14:50:00|4094.6|4082.6|4083.4|4071.4|4098.6|4085.4|4083.4|4071.4|1
1670338500000|2022-12-06 14:55:00|4083.6|4071.6|4070.9|4058.9|4091.2|4078.4|4069.9|4057.9|3
1670338800000|2022-12-06 15:00:00|4072.6|4056.6|4083.9|4071.9|4091.4|4079.4|4069.4|4056.6|7
1670339100000|2022-12-06 15:05:00|4081.4|4069.4|4059.2|4047.2|4082.8|4070.4|4057.9|4045.9|7
1670339400000|2022-12-06 15:10:00|4058.9|4046.9|4046.1|4034.1|4062.7|4050.7|4045.7|4033.7|1
1670339700000|2022-12-06 15:15:00|4047.1|4035.1|4041.9|4029.9|4051.2|4039.2|4041.9|4029.9|176
1670340000000|2022-12-06 15:20:00|4041.4|4029.4|4047|4035|4047.5|4035.5|4040.3|4028.3|37
1670340300000|2022-12-06 15:25:00|4046.7|4034.7|4052.7|4040.7|4060.5|4047.5|4042.2|4030.2|31
1670380200000|2022-12-07 02:30:00|4040.4|4028.4|4031.9|4019.9|4069.6|4056.4|4026.6|4014.2|141
1670380500000|2022-12-07 02:35:00|4030.9|4018.9|4033.4|4021.4|4033.4|4021.4|4011.1|3999.1|71
1670380800000|2022-12-07 02:40:00|4032.9|4020.9|4026.6|4014.6|4032.9|4020.9|4016.9|4004.9|4
1670381100000|2022-12-07 02:45:00|4026.3|4014.3|4044.7|4032.7|4048.7|4036.7|4025.3|4013.3|22
1670381400000|2022-12-07 02:50:00|4044.4|4032.4|4062.9|4050.9|4064.9|4052.9|4041.9|4029.9|17
1670381700000|2022-12-07 02:55:00|4063.4|4051.4|4052.4|4040.4|4067.4|4055.4|4044.6|4032.6|6
1670382000000|2022-12-07 03:00:00|4052.2|4040.2|4047.1|4035.1|4063.9|4051.9|4045.1|4033.1|38
1670382300000|2022-12-07 03:05:00|4046.3|4034.3|4045.1|4033.1|4057.1|4045.1|4045.1|4033.1|22
1670382600000|2022-12-07 03:10:00|4046.6|4034.6|4039.3|4027.3|4048.1|4036.1|4036.3|4024.3|31
1670382900000|2022-12-07 03:15:00|4039.1|4027.1|4031.6|4019.6|4039.1|4027.1|4030.1|4018.1|29
1670383200000|2022-12-07 03:20:00|4031.3|4019.3|4028.6|4016.6|4039.1|4027.1|4028.3|4016.3|11
1670383500000|2022-12-07 03:25:00|4028.3|4016.3|4031.6|4019.6|4032.1|4020.1|4024.8|4012.8|50
1670383800000|2022-12-07 03:30:00|4035.1|4023.1|4035.1|4023.1|4047.1|4035.1|4035.1|4023.1|15
1670384100000|2022-12-07 03:35:00|4034.8|4022.8|4026|4014|4035.6|4023.6|4024|4012|75
1670384400000|2022-12-07 03:40:00|4025.5|4013.5|4030.8|4018.8|4034.6|4022.6|4024.5|4012.5|65
1670384700000|2022-12-07 03:45:00|4031.1|4019.1|4031.3|4019.3|4034.8|4022.8|4031.1|4019.1|1
1670385000000|2022-12-07 03:50:00|4029.8|4017.8|4027.6|4015.6|4031.6|4019.6|4025.6|4013.6|4
1670385300000|2022-12-07 03:55:00|4028.3|4016.3|4027.1|4015.1|4029.1|4017.1|4019.6|4007.6|13
1670385600000|2022-12-07 04:00:00|4026.8|4014.8|4027.1|4015.1|4031.4|4019.4|4025.4|4013.4|10
1670385900000|2022-12-07 04:05:00|4026.8|4014.8|4027.6|4015.6|4028.6|4016.6|4025.9|4013.9|1
1670386200000|2022-12-07 04:10:00|4027.4|4015.4|4036.6|4024.6|4036.6|4024.6|4026.6|4014.6|3
1670386500000|2022-12-07 04:15:00|4037.1|4025.1|4038.6|4026.6|4038.9|4026.9|4033.8|4021.8|7
1670386800000|2022-12-07 04:20:00|4037.6|4025.6|4037.3|4025.3|4038.6|4026.6|4033.6|4021.6|143
1670387100000|2022-12-07 04:25:00|4037.1|4025.1|4033.3|4021.3|4037.1|4025.1|4031.1|4019.1|53
1670394600000|2022-12-07 06:30:00|4016.3|4004.3|4030.7|4018.7|4033|4021|4010.9|3998.9|135
1670394900000|2022-12-07 06:35:00|4030.2|4018.2|3999.4|3987.4|4030.5|4018.5|3993|3981|75
1670395200000|2022-12-07 06:40:00|3999.2|3987.2|3991.9|3979.9|4000.2|3988.2|3987.7|3975.7|33
1670395500000|2022-12-07 06:45:00|3992|3980|3994.7|3982.7|4004.2|3992.2|3990.5|3978.5|28
1670395800000|2022-12-07 06:50:00|3995|3983|3988|3976|3995.7|3983.7|3985.4|3973.4|32
1670396100000|2022-12-07 06:55:00|3987.7|3975.7|3987.7|3975.7|3989.5|3977.5|3980|3968|33
1670396400000|2022-12-07 07:00:00|3987.5|3975.5|3988|3976|3990.5|3978.5|3983|3971|54
1670396700000|2022-12-07 07:05:00|3986|3974|3982|3970|3987.5|3975.5|3981|3969|14
1670397000000|2022-12-07 07:10:00|3981.7|3969.7|3983.8|3971.8|3988|3976|3981|3969|6
1670397300000|2022-12-07 07:15:00|3983.5|3971.5|3984.8|3972.8|3986.3|3974.3|3982.8|3970.8|26
1670397600000|2022-12-07 07:20:00|3985.3|3973.3|3983.1|3971.1|3986.3|3974.3|3981.3|3969.3|10
1670397900000|2022-12-07 07:25:00|3982.6|3970.6|3985.3|3973.3|3986|3974|3981.3|3969.3|35
1670398200000|2022-12-07 07:30:00|3984.8|3972.8|3994.8|3982.8|4001.8|3989.8|3983.8|3971.8|12
1670398500000|2022-12-07 07:35:00|3994.5|3982.5|3990.1|3978.1|3994.8|3982.8|3984.3|3972.3|50
1670398800000|2022-12-07 07:40:00|3990.3|3978.3|3994.3|3982.3|3994.3|3982.3|3987.3|3975.3|4
1670399100000|2022-12-07 07:45:00|3995|3983|4006.8|3994.8|4010.8|3998.8|3994.6|3982.6|41
1670399400000|2022-12-07 07:50:00|4007.1|3995.1|4006.1|3994.1|4011.5|3999.5|3999.8|3987.8|0
1670399700000|2022-12-07 07:55:00|4007.3|3995.3|3998.8|3986.8|4008.1|3996.1|3997.8|3985.8|110
1670400000000|2022-12-07 08:00:00|3998.5|3986.5|3998.5|3986.5|4005.1|3993.1|3996.8|3984.8|11
1670400300000|2022-12-07 08:05:00|3998.3|3986.3|3994.7|3982.7|4001.5|3989.5|3994.7|3982.7|30
1670400600000|2022-12-07 08:10:00|3993.9|3981.9|3979.2|3967.2|3993.9|3981.9|3970.4|3958.4|155
1670400900000|2022-12-07 08:15:00|3979|3967|3976.8|3964.8|3983.5|3971.5|3973.8|3961.8|73
1670401200000|2022-12-07 08:20:00|3976.5|3964.5|3956.5|3944.5|3977.8|3965.8|3949|3937|291
1670401500000|2022-12-07 08:25:00|3956.2|3944.2|3942.7|3930.7|3956.8|3944.8|3935.7|3915.9|74
1670401800000|2022-12-07 08:30:00|3940.5|3928.5|3950.2|3938.2|3954.7|3942.7|3939.7|3927.7|70
1670402100000|2022-12-07 08:35:00|3949.4|3937.4|3951.7|3939.7|3954.2|3942.2|3944|3932|8
1670402400000|2022-12-07 08:40:00|3951.4|3939.4|3943.7|3931.7|3955.7|3943.7|3932.2|3920.2|4
1670402700000|2022-12-07 08:45:00|3944.2|3932.2|3952|3940|3953.8|3941.8|3940.2|3928.2|7
1670403000000|2022-12-07 08:50:00|3951.5|3939.5|3976.3|3964.3|3976.8|3964.8|3948.7|3936.7|109
1670403300000|2022-12-07 08:55:00|3976|3964|3991.5|3979.5|3997|3985|3973.3|3961.3|67
1670403600000|2022-12-07 09:00:00|3991|3979|3991.8|3979.8|3998.3|3986.3|3985.3|3973.3|42
1670403900000|2022-12-07 09:05:00|3991.5|3979.5|3988.8|3976.8|3994.5|3982.5|3983.1|3971.1|36
1670404200000|2022-12-07 09:10:00|3988.5|3976.5|3987.8|3975.8|4002.3|3990.3|3987.3|3975.3|5
1670404500000|2022-12-07 09:15:00|3988.1|3976.1|3989.3|3977.3|3994.3|3982.3|3986.3|3974.3|3
1670404800000|2022-12-07 09:20:00|3988.5|3976.5|3974.1|3962.1|3990.3|3978.3|3970.5|3958.5|39
1670405100000|2022-12-07 09:25:00|3974.3|3962.3|3980.8|3968.8|3984.3|3972.3|3974.3|3962.3|0
1670405400000|2022-12-07 09:30:00|3980.5|3968.5|3974.3|3962.3|3980.5|3968.5|3970.3|3958.3|0
1670405700000|2022-12-07 09:35:00|3974.6|3962.6|3962.6|3950.6|3974.8|3962.8|3954.3|3942.3|167
1670406000000|2022-12-07 09:40:00|3962.8|3950.8|3974.1|3962.1|3976.6|3964.6|3957.1|3945.1|31
1670406300000|2022-12-07 09:45:00|3975.1|3963.1|3971.8|3959.8|3975.1|3963.1|3961.8|3949.8|19
1670406600000|2022-12-07 09:50:00|3972.8|3960.8|3972.8|3960.8|3978.3|3966.3|3967.8|3955.8|98
1670406900000|2022-12-07 09:55:00|3972.6|3960.6|3958.9|3946.9|3973.1|3961.1|3951.4|3939.4|36
1670418000000|2022-12-07 13:00:00|4002.5|3986.5|4000|3988|4009.1|3997.1|3993.5|3980.3|3
1670418300000|2022-12-07 13:05:00|3999.3|3987.3|4006.8|3994.8|4008.5|3996.5|3993.8|3981.8|0
1670418600000|2022-12-07 13:10:00|4007|3995|3996.3|3984.3|4008.5|3996.5|3989.8|3977.8|1
1670418900000|2022-12-07 13:15:00|3995.8|3983.8|3981.5|3969.5|3999.8|3987.8|3980.5|3968.5|3
1670419200000|2022-12-07 13:20:00|3981|3969|3994.8|3982.8|3996.8|3984.8|3981|3969|3
1670419500000|2022-12-07 13:25:00|3995|3983|3999.8|3987.8|4006.5|3994.5|3995|3983|0
1670419800000|2022-12-07 13:30:00|3999.2|3987.2|3994.3|3982.3|4000.5|3988.5|3989.8|3977.8|0
1670420100000|2022-12-07 13:35:00|3994.5|3982.5|3978.3|3966.3|3995.3|3983.3|3974.3|3961.8|6
1670420400000|2022-12-07 13:40:00|3978.6|3966.6|3973.8|3961.8|3983.5|3971.5|3973.3|3960.1|0
1670420700000|2022-12-07 13:45:00|3974.3|3962.3|3985.1|3973.1|3987.3|3973.3|3973.3|3961.3|0
1670421000000|2022-12-07 13:50:00|3984.6|3972.6|3988.1|3976.1|3991.6|3979.6|3982.1|3970.1|10
1670421300000|2022-12-07 13:55:00|3988.3|3976.3|3986.5|3974.5|3991|3977.6|3983.5|3968.3|2
1670421600000|2022-12-07 14:00:00|3985|3973|3979|3967|3987.3|3973.5|3978|3966|0
1670421900000|2022-12-07 14:05:00|3979.3|3967.3|3981.5|3969.5|3985.5|3973.5|3978|3966|3
1670422200000|2022-12-07 14:10:00|3982|3970|3985.3|3969.3|3986.1|3972.3|3976|3964|0
1670422500000|2022-12-07 14:15:00|3982.6|3970.6|3984.1|3972.1|3986.6|3974.6|3981.1|3969.1|0
1670422800000|2022-12-07 14:20:00|3984.3|3972.3|3983.6|3971.6|3990.9|3978.9|3983|3971|72
1670423100000|2022-12-07 14:25:00|3984.1|3972.1|3987.6|3975.6|3988.6|3976.6|3984.1|3972.1|1
1670423400000|2022-12-07 14:30:00|3988.1|3976.1|4003.1|3991.1|4006.1|3994.1|3980.1|3967.6|5
1670423700000|2022-12-07 14:35:00|4001.8|3989.8|4001.3|3989.3|4008.6|3996.6|3993.1|3981.1|23
1670424000000|2022-12-07 14:40:00|4001.6|3989.6|4015.8|4003.8|4016.6|4004.6|3999.1|3987.1|3
1670424300000|2022-12-07 14:45:00|4016.3|4004.3|4006.3|3994.3|4017.3|4005.3|4006.1|3994.1|8
1670424600000|2022-12-07 14:50:00|4006.9|3994.9|4007.1|3995.1|4016.9|4004.9|4006.9|3994.9|1
1670424900000|2022-12-07 14:55:00|4007.4|3995.4|4003.4|3991.4|4011.1|3999.1|4002.9|3990.9|0
1670425200000|2022-12-07 15:00:00|4003.6|3991.6|4004.6|3992.6|4008.4|3996.4|4002.6|3990.6|42
1670425500000|2022-12-07 15:05:00|4004.4|3992.4|4005.1|3993.1|4009.6|3997.6|4003.6|3991.6|11
1670425800000|2022-12-07 15:10:00|4005.6|3993.6|4009.1|3997.1|4013.6|4001.6|4003.6|3991.6|2
1670426100000|2022-12-07 15:15:00|4009.6|3997.6|4016.4|4004.4|4021.6|4009.6|4009.6|3997.6|11
1670426400000|2022-12-07 15:20:00|4016.1|4004.1|4014.1|4002.1|4016.6|4004.6|4009.1|3997.1|2
1670426700000|2022-12-07 15:25:00|4014.9|4002.9|4042.9|4022.9|4043.5|4031.2|4014.1|4002.1|287
1670466600000|2022-12-08 02:30:00|3980.5|3968.5|3963.7|3951.7|4005.5|3993.5|3957.7|3945.7|53
1670466900000|2022-12-08 02:35:00|3963.5|3951.5|3964.5|3952.5|3966.5|3954.5|3951.5|3939.5|7
1670467200000|2022-12-08 02:40:00|3964.8|3952.8|3969.5|3957.5|3980.8|3968.8|3964.3|3952.3|23
1670467500000|2022-12-08 02:45:00|3969.3|3957.3|3968.8|3956.8|3977.8|3965.8|3963.5|3951.5|3
1670467800000|2022-12-08 02:50:00|3969|3957|3984.3|3972.3|3992|3980|3968.8|3956.8|21
1670468100000|2022-12-08 02:55:00|3984.1|3972.1|3982.6|3970.6|3989.3|3977.3|3980|3968|152
1670468400000|2022-12-08 03:00:00|3982.8|3970.8|3979.1|3967.1|3990.1|3978.1|3968.8|3956.8|1
1670468700000|2022-12-08 03:05:00|3978.8|3966.8|3981.1|3969.1|3985.3|3973.3|3977.6|3965.6|0
1670469000000|2022-12-08 03:10:00|3981.6|3969.6|3981.1|3969.1|3985.6|3973.6|3980.1|3968.1|0
1670469300000|2022-12-08 03:15:00|3981.3|3969.3|3983.8|3971.8|3985.1|3973.1|3972.8|3960.8|7
1670469600000|2022-12-08 03:20:00|3984.3|3972.3|3974.3|3962.3|3988.8|3976.8|3973.3|3961.3|19
1670469900000|2022-12-08 03:25:00|3974.6|3962.6|3961.3|3949.3|3976.8|3964.8|3951.6|3939.6|12
1670470200000|2022-12-08 03:30:00|3961.8|3949.8|3960.3|3948.3|3970.3|3958.3|3958.8|3946.8|0
1670470500000|2022-12-08 03:35:00|3959.8|3947.8|3940.3|3928.3|3960.1|3948.1|3938.3|3926.3|3
1670470800000|2022-12-08 03:40:00|3940.1|3928.1|3940.3|3928.3|3945.1|3933.1|3936.8|3924.8|3
1670471100000|2022-12-08 03:45:00|3941.1|3929.1|3941.6|3929.6|3943.1|3931.1|3935.1|3923.1|37
1670471400000|2022-12-08 03:50:00|3941.3|3929.3|3940.6|3928.6|3942.3|3930.3|3936.1|3924.1|11
1670471700000|2022-12-08 03:55:00|3940.3|3928.3|3941.1|3929.1|3945.1|3933.1|3938.1|3926.1|1
1670472000000|2022-12-08 04:00:00|3940.3|3928.3|3927.1|3915.1|3941.6|3929.6|3921.3|3909.3|15
1670472300000|2022-12-08 04:05:00|3926.8|3914.8|3923.1|3911.1|3928.1|3916.1|3923.1|3911.1|3
1670472600000|2022-12-08 04:10:00|3923.6|3911.6|3922.1|3910.1|3927.8|3915.8|3919.8|3907.8|32
1670472900000|2022-12-08 04:15:00|3921.9|3909.9|3924.9|3912.9|3925.4|3913.4|3921.4|3909.4|1
1670473200000|2022-12-08 04:20:00|3924.4|3912.4|3928.9|3916.9|3932.1|3920.1|3924.4|3912.4|73
1670473500000|2022-12-08 04:25:00|3929.4|3917.4|3943.1|3931.1|3943.6|3931.6|3928.9|3916.9|13
1670481000000|2022-12-08 06:30:00|3934.5|3922.5|3929|3917|3939.2|3926.2|3920|3908|56
1670481300000|2022-12-08 06:35:00|3929.5|3917.5|3933.5|3921.5|3936.7|3924.7|3926.5|3914.5|16
1670481600000|2022-12-08 06:40:00|3934|3922|3943.7|3931.7|3951.2|3939.2|3933|3921|35
1670481900000|2022-12-08 06:45:00|3943.5|3931.5|3945.7|3933.7|3951|3939|3938.5|3926.5|28
1670482200000|2022-12-08 06:50:00|3946|3934|3942.5|3930.5|3948.2|3936.2|3940.5|3928.5|1
1670482500000|2022-12-08 06:55:00|3942|3930|3949|3937|3949.5|3937.5|3941|3929|40
1670482800000|2022-12-08 07:00:00|3948.7|3936.7|3947.2|3935.2|3952.5|3940.5|3945.2|3933.2|9
1670483100000|2022-12-08 07:05:00|3946.7|3934.7|3954|3942|3959.5|3947.5|3946.7|3934.7|11
1670483400000|2022-12-08 07:10:00|3953.5|3941.5|3947.5|3935.5|3955.2|3943.2|3947.5|3935.5|1
1670483700000|2022-12-08 07:15:00|3948.5|3936.5|3950.5|3938.5|3950.5|3938.5|3944.8|3932.8|4
1670484000000|2022-12-08 07:20:00|3950|3938|3956|3944|3956.3|3944.3|3945.5|3933.5|0
1670484300000|2022-12-08 07:25:00|3955.5|3943.5|3962.5|3950.5|3962.8|3950.8|3954.5|3942.5|19
1670484600000|2022-12-08 07:30:00|3961.5|3949.5|3956|3944|3962|3950|3955|3943|7
1670484900000|2022-12-08 07:35:00|3956.5|3944.5|3953.5|3941.5|3958.5|3946.5|3953.5|3941.5|3
1670485200000|2022-12-08 07:40:00|3953.3|3941.3|3945|3933|3953.3|3941.3|3942.5|3930.5|14
1670485500000|2022-12-08 07:45:00|3944.8|3932.8|3933|3921|3946.5|3934.5|3933|3921|32
1670485800000|2022-12-08 07:50:00|3933.5|3921.5|3899.8|3887.8|3933.5|3921.5|3899.5|3887.5|14
1670486100000|2022-12-08 07:55:00|3899.5|3887.5|3888.5|3876.5|3899.8|3887.8|3866.3|3854.3|56
1670486400000|2022-12-08 08:00:00|3888.8|3876.8|3869.6|3857.6|3888.8|3876.8|3863.8|3851.8|42
1670486700000|2022-12-08 08:05:00|3869.3|3857.3|3878.1|3866.1|3882.6|3870.6|3869.3|3857.3|14
1670487000000|2022-12-08 08:10:00|3877.6|3865.6|3878.1|3866.1|3885.8|3873.8|3874.6|3862.6|19
1670487300000|2022-12-08 08:15:00|3877.6|3865.6|3884.3|3872.3|3885.6|3873.6|3876.3|3864.3|23
1670487600000|2022-12-08 08:20:00|3884.1|3872.1|3900.1|3888.1|3901.1|3889.1|3881.6|3869.6|16
1670487900000|2022-12-08 08:25:00|3899.6|3887.6|3890.1|3878.1|3902.6|3890.6|3890.1|3878.1|34
1670488200000|2022-12-08 08:30:00|3889.8|3877.8|3896.8|3884.8|3900.1|3888.1|3886.8|3874.8|12
1670488500000|2022-12-08 08:35:00|3897.1|3885.1|3908.8|3896.8|3911.1|3899.1|3897.1|3885.1|26
1670488800000|2022-12-08 08:40:00|3909.1|3897.1|3910.3|3898.3|3912.8|3900.8|3905.8|3893.8|102
1670489100000|2022-12-08 08:45:00|3910.6|3898.6|3901.6|3889.6|3913.1|3901.1|3901.6|3889.6|1
1670489400000|2022-12-08 08:50:00|3901.1|3889.1|3898.6|3886.6|3909.3|3897.3|3896.8|3884.8|0
1670489700000|2022-12-08 08:55:00|3897.8|3885.8|3902.1|3890.1|3903.6|3891.6|3893.3|3881.3|10
1670490000000|2022-12-08 09:00:00|3901.8|3889.8|3900.9|3888.9|3910.1|3898.1|3899.6|3887.6|7
1670490300000|2022-12-08 09:05:00|3905.1|3893.1|3910.1|3898.1|3910.1|3898.1|3897.1|3885.1|4
1670490600000|2022-12-08 09:10:00|3910.4|3898.4|3916.1|3904.1|3921.1|3909.1|3910.4|3898.4|30
1670490900000|2022-12-08 09:15:00|3915.6|3903.6|3923.4|3911.4|3926.6|3914.6|3914.6|3902.6|69
1670491200000|2022-12-08 09:20:00|3921.9|3909.9|3929.6|3917.6|3932.6|3920.6|3916.9|3904.9|15
1670491500000|2022-12-08 09:25:00|3928.6|3916.6|3931.4|3919.4|3933.6|3921.6|3925.1|3913.1|24
1670491800000|2022-12-08 09:30:00|3933.6|3921.6|3931.1|3919.1|3940.1|3928.1|3926.1|3914.1|2
1670492100000|2022-12-08 09:35:00|3931.6|3919.6|3936.6|3924.6|3940.6|3928.6|3927.9|3915.9|71
1670492400000|2022-12-08 09:40:00|3936.1|3924.1|3921.4|3909.4|3936.6|3924.6|3912.9|3900.9|110
1670492700000|2022-12-08 09:45:00|3920.1|3908.1|3921.4|3909.4|3927.6|3915.6|3917.1|3905.1|38
1670493000000|2022-12-08 09:50:00|3920.6|3908.6|3947.1|3935.1|3948.9|3936.9|3917.1|3905.1|51
1670493300000|2022-12-08 09:55:00|3946.9|3934.9|3934.7|3922.7|3946.9|3934.9|3927.7|3915.7|37
1670504400000|2022-12-08 13:00:00|3961.8|3945.8|3963.8|3951.8|3968.3|3956.3|3952.6|3939.8|136
1670504700000|2022-12-08 13:05:00|3964.1|3952.1|3969.1|3957.1|3978.3|3966.3|3963.3|3951.3|8
1670505000000|2022-12-08 13:10:00|3969.3|3957.3|3959.8|3947.8|3969.8|3957.8|3957.3|3945.3|2
1670505300000|2022-12-08 13:15:00|3960.3|3948.3|3967.3|3955.3|3968.8|3956.8|3960.3|3948.3|0
1670505600000|2022-12-08 13:20:00|3967.1|3955.1|3967.6|3955.6|3971.3|3959.3|3963.6|3951.6|213
1670505900000|2022-12-08 13:25:00|3967.8|3955.8|3967.6|3955.6|3970.1|3958.1|3964.3|3952.3|35
1670506200000|2022-12-08 13:30:00|3967.3|3955.3|3969.4|3957.4|3969.6|3957.6|3960.8|3948.8|4
1670506500000|2022-12-08 13:35:00|3969.6|3957.6|3971.9|3959.9|3977.9|3965.9|3969.4|3957.4|4
1670506800000|2022-12-08 13:40:00|3971.6|3959.6|3960.4|3948.4|3971.9|3959.9|3956.9|3944.9|6
1670507100000|2022-12-08 13:45:00|3961.9|3949.9|3963.4|3951.4|3966.9|3954.9|3959.6|3947.6|1
1670507400000|2022-12-08 13:50:00|3963.1|3951.1|3964.1|3952.1|3966.4|3954.4|3963.1|3951.1|2
1670507700000|2022-12-08 13:55:00|3963.1|3951.1|3977.4|3965.4|3979.4|3967.4|3962.6|3950.6|0
1670508000000|2022-12-08 14:00:00|3976.9|3964.9|3972.6|3960.6|3980.4|3968.4|3972.1|3960.1|10
1670508300000|2022-12-08 14:05:00|3972.1|3960.1|3968.4|3956.4|3972.1|3960.1|3967.4|3955.4|0
1670508600000|2022-12-08 14:10:00|3968.6|3956.6|3954.6|3942.6|3968.6|3956.6|3953.4|3941.4|1
1670508900000|2022-12-08 14:15:00|3954.9|3942.9|3956.9|3944.9|3959.6|3947.6|3954.9|3942.9|0
1670509200000|2022-12-08 14:20:00|3957.1|3945.1|3957.4|3945.4|3960.9|3948.9|3956.4|3944.4|0
1670509500000|2022-12-08 14:25:00|3958.2|3946.2|3960.9|3948.9|3961.9|3949.9|3957.4|3945.4|0
1670509800000|2022-12-08 14:30:00|3960.2|3948.2|3951.4|3939.4|3967.7|3955.7|3942.4|3930.4|2
1670510100000|2022-12-08 14:35:00|3951.9|3939.9|3956.2|3944.2|3956.7|3944.7|3944.9|3932.9|1
1670510400000|2022-12-08 14:40:00|3956.4|3944.4|3958.9|3946.9|3963.9|3951.9|3956.4|3944.4|0
1670510700000|2022-12-08 14:45:00|3958.7|3946.7|3960.7|3948.7|3961.9|3949.9|3952.7|3940.7|4
1670511000000|2022-12-08 14:50:00|3959.9|3947.9|3963.4|3951.4|3972.7|3960.7|3959.2|3947.2|2
1670511300000|2022-12-08 14:55:00|3963.9|3951.9|3961.7|3949.7|3966.4|3954.4|3957.9|3945.9|7
1670511600000|2022-12-08 15:00:00|3961.9|3949.9|3963.9|3951.9|3965.2|3953.2|3951.7|3939.7|0
1670511900000|2022-12-08 15:05:00|3963.4|3951.4|3958.7|3946.7|3967.4|3955.4|3958.2|3946.2|0
1670512200000|2022-12-08 15:10:00|3959.5|3947.5|3942.5|3930.5|3960.4|3948.4|3937|3925|12
1670512500000|2022-12-08 15:15:00|3942.7|3930.7|3942.5|3930.5|3947.2|3935.2|3938.5|3926.5|51
1670512800000|2022-12-08 15:20:00|3943|3931|3940.5|3928.5|3949|3937|3937|3925|2
1670513100000|2022-12-08 15:25:00|3940.7|3928.7|3943|3931|3946.7|3934.7|3940.5|3927|13
1670553000000|2022-12-09 02:30:00|3967.4|3955.4|3975.1|3963.1|3983.9|3971.9|3956.7|3944.7|32
1670553300000|2022-12-09 02:35:00|3974.4|3962.4|3982.9|3970.9|3984.2|3972.2|3966.1|3954.1|9
1670553600000|2022-12-09 02:40:00|3982.2|3970.2|4003.6|3991.6|4005.6|3993.6|3980.2|3968.2|27
1670553900000|2022-12-09 02:45:00|4003.4|3991.4|4020.9|4008.9|4023.4|4011.4|4002.4|3990.4|65
1670554200000|2022-12-09 02:50:00|4020.7|4008.7|4009.7|3997.7|4027.4|4015.4|4008.7|3996.7|26
1670554500000|2022-12-09 02:55:00|4009.4|3997.4|4004|3992|4020.7|4008.7|4003|3991|99
1670554800000|2022-12-09 03:00:00|4003.5|3991.5|4005|3993|4009.7|3997.7|3996.5|3984.5|40
1670555100000|2022-12-09 03:05:00|4005.2|3993.2|3984.5|3972.5|4005.2|3993.2|3984|3972|14
1670555400000|2022-12-09 03:10:00|3984.7|3972.7|3977.8|3965.8|3989.5|3977.5|3973|3961|15
1670555700000|2022-12-09 03:15:00|3977.5|3965.5|3991.2|3979.2|3991.2|3979.2|3970.8|3958.8|12
1670556000000|2022-12-09 03:20:00|3990.7|3978.7|3983|3971|3998.7|3986.7|3983|3971|17
1670556300000|2022-12-09 03:25:00|3982.8|3970.8|3983|3971|3985.7|3973.7|3976|3964|38
1670556600000|2022-12-09 03:30:00|3982.2|3970.2|3987.3|3975.3|3987.8|3975.8|3978.7|3966.7|17
1670556900000|2022-12-09 03:35:00|3987.5|3975.5|3964.5|3952.5|3989.3|3977.3|3961.3|3949.3|5
1670557200000|2022-12-09 03:40:00|3964.8|3952.8|3973.8|3961.8|3973.8|3961.8|3961.3|3949.3|0
1670557500000|2022-12-09 03:45:00|3973.3|3961.3|3967.8|3955.8|3977.3|3965.3|3967.5|3955.5|20
1670557800000|2022-12-09 03:50:00|3967.5|3955.5|3975.8|3963.8|3976.3|3964.3|3965.5|3953.5|10
1670558100000|2022-12-09 03:55:00|3976.5|3964.5|3964.3|3952.3|3976.5|3964.5|3962|3950|33
1670558400000|2022-12-09 04:00:00|3964.1|3952.1|3958.3|3946.3|3966.8|3954.8|3955.3|3943.3|18
1670558700000|2022-12-09 04:05:00|3958.1|3946.1|3960.3|3948.3|3965.9|3953.9|3957.3|3945.3|5
1670559000000|2022-12-09 04:10:00|3960.1|3948.1|3964.1|3952.1|3964.1|3952.1|3958.3|3946.3|0
1670559300000|2022-12-09 04:15:00|3964.6|3952.6|3970.9|3958.9|3972.4|3960.4|3959.9|3947.9|44
1670559600000|2022-12-09 04:20:00|3970.4|3958.4|3965.9|3953.9|3971.9|3959.9|3965.9|3953.9|66
1670559900000|2022-12-09 04:25:00|3966.1|3954.1|3963.4|3951.4|3966.9|3954.9|3961.9|3949.9|21
1670567400000|2022-12-09 06:30:00|3951.5|3939.5|3956|3944|3959.8|3947.8|3946.8|3934.8|85
1670567700000|2022-12-09 06:35:00|3955.5|3943.5|3961.8|3949.8|3963.8|3951.8|3955.3|3943.3|6
1670568000000|2022-12-09 06:40:00|3962.1|3950.1|3961.5|3949.5|3964|3952|3956|3944|140
1670568300000|2022-12-09 06:45:00|3961.1|3949.1|3958|3946|3964|3952|3957.5|3945.5|155
1670568600000|2022-12-09 06:50:00|3959|3947|3961.3|3949.3|3962|3950|3958|3946|12
1670568900000|2022-12-09 06:55:00|3960.8|3948.8|3966.3|3954.3|3969.6|3957.6|3958.3|3946.3|104
1670569200000|2022-12-09 07:00:00|3965.8|3953.8|3959.3|3947.3|3966.3|3954.3|3955.3|3943.3|0
1670569500000|2022-12-09 07:05:00|3959.8|3947.8|3958.8|3946.8|3961.8|3949.8|3957.6|3945.6|11
1670569800000|2022-12-09 07:10:00|3959.1|3947.1|3965.1|3953.1|3965.5|3953.5|3959.1|3947.1|0
1670570100000|2022-12-09 07:15:00|3964.6|3952.6|3965.6|3953.6|3969.1|3957.1|3962.1|3950.1|4
1670570400000|2022-12-09 07:20:00|3965.3|3953.3|3962.1|3950.1|3966.9|3954.9|3961.1|3949.1|21
1670570700000|2022-12-09 07:25:00|3961.8|3949.8|3965.6|3953.6|3970.4|3958.4|3961.6|3949.6|27
1670571000000|2022-12-09 07:30:00|3965.4|3953.4|3972.9|3960.9|3972.9|3960.9|3963.9|3951.9|18
1670571300000|2022-12-09 07:35:00|3973.1|3961.1|3980.6|3968.6|3982.6|3970.6|3973.1|3961.1|39
1670571600000|2022-12-09 07:40:00|3980.1|3968.1|3975.1|3963.1|3980.1|3968.1|3974.9|3962.9|7
1670571900000|2022-12-09 07:45:00|3975.3|3963.3|3972.6|3960.6|3976.6|3964.6|3969.1|3957.1|76
1670572200000|2022-12-09 07:50:00|3972.9|3960.9|3959.6|3947.6|3972.9|3960.9|3959.1|3947.1|82
1670572500000|2022-12-09 07:55:00|3959.3|3947.3|3962.1|3950.1|3965.4|3953.4|3956.1|3944.1|55
1670572800000|2022-12-09 08:00:00|3961.9|3949.9|3961.6|3949.6|3962.9|3950.9|3957.6|3945.6|30
1670573100000|2022-12-09 08:05:00|3960.6|3948.6|3962.4|3950.4|3963.4|3951.4|3956.1|3944.1|84
1670573400000|2022-12-09 08:10:00|3962.6|3950.6|3959.1|3947.1|3963.4|3951.4|3956.6|3944.6|114
1670573700000|2022-12-09 08:15:00|3960.1|3948.1|3960.6|3948.6|3963.4|3951.4|3958.1|3946.1|114
1670574000000|2022-12-09 08:20:00|3960.4|3948.4|3968.9|3956.9|3972.9|3960.9|3960.4|3948.4|19
1670574300000|2022-12-09 08:25:00|3968.7|3956.7|3967.4|3955.4|3971.9|3959.9|3967.2|3955.2|3
1670574600000|2022-12-09 08:30:00|3968|3956|3968.7|3956.7|3972.2|3960.2|3967.4|3955.4|0
1670574900000|2022-12-09 08:35:00|3968.5|3956.5|3976.7|3964.7|3977.2|3965.2|3968.2|3956.2|14
1670575200000|2022-12-09 08:40:00|3977.2|3965.2|3968.7|3956.7|3977.5|3965.5|3967.5|3955.5|4
1670575500000|2022-12-09 08:45:00|3969.2|3957.2|3969.5|3957.5|3970.2|3958.2|3967.5|3955.5|2
1670575800000|2022-12-09 08:50:00|3969.2|3957.2|3965|3953|3969.5|3957.5|3963.5|3951.5|0
1670576100000|2022-12-09 08:55:00|3964.5|3952.5|3964.7|3952.7|3969.2|3957.2|3963.5|3951.5|18
1670576400000|2022-12-09 09:00:00|3964.5|3952.5|3965.8|3953.8|3966.8|3954.8|3957|3945|16
1670576700000|2022-12-09 09:05:00|3966|3954|3966.5|3954.5|3967.3|3955.3|3963.3|3951.3|33
1670577000000|2022-12-09 09:10:00|3966.3|3954.3|3962.7|3950.7|3967|3955|3961.5|3949.5|7
1670577300000|2022-12-09 09:15:00|3962.5|3950.5|3968|3956|3969|3957|3959.5|3947.5|11
1670577600000|2022-12-09 09:20:00|3968.5|3956.5|3970.5|3958.5|3971.5|3959.5|3962.8|3950.8|10
1670577900000|2022-12-09 09:25:00|3970|3958|3970.3|3958.3|3973.8|3961.8|3966.7|3954.7|4
1670578200000|2022-12-09 09:30:00|3969.8|3957.8|3977.2|3965.2|3979.8|3967.8|3965.5|3953.5|30
1670578500000|2022-12-09 09:35:00|3975.7|3963.7|3978|3966|3981|3969|3974|3962|2
1670578800000|2022-12-09 09:40:00|3977.5|3965.5|3977.5|3965.5|3980.3|3968.3|3974.5|3962.5|13
1670579100000|2022-12-09 09:45:00|3977.7|3965.7|3978.3|3966.3|3980|3968|3973.3|3961.3|24
1670579400000|2022-12-09 09:50:00|3978|3966|3970.8|3958.8|3978.8|3966.8|3968.5|3956.5|255
1670579700000|2022-12-09 09:55:00|3970.3|3958.3|3980.8|3960.8|3981.8|3969.8|3970.3|3958.3|35
1670590800000|2022-12-09 13:00:00|3990|3970|3990|3970|3990|3970|3990|3970|0
1670597700000|2022-12-09 14:55:00|3990.1|3970.1|3990.1|3970.1|3990.1|3970.1|3990.1|3970.1|0
1670812200000|2022-12-12 02:30:00|3838|3826|3815.5|3803.5|3850.5|3838.5|3796.3|3784.3|50
1670812500000|2022-12-12 02:35:00|3814.5|3802.5|3807.2|3795.2|3815|3803|3801.6|3789.6|41
1670812800000|2022-12-12 02:40:00|3807|3795|3816.3|3804.3|3817.9|3805.9|3803.3|3791.3|395
1670813100000|2022-12-12 02:45:00|3816.5|3804.5|3814.8|3802.8|3821.8|3809.8|3811.8|3799.8|105
1670813400000|2022-12-12 02:50:00|3815.2|3803.2|3808.4|3796.4|3823.2|3811.2|3805.9|3793.9|140
1670813700000|2022-12-12 02:55:00|3808.2|3796.2|3807.8|3795.8|3811.1|3799.1|3802.9|3790.9|26
1670814000000|2022-12-12 03:00:00|3808.1|3796.1|3831.5|3819.5|3832.3|3820.3|3803.4|3791.4|16
1670814300000|2022-12-12 03:05:00|3831.3|3819.3|3837.1|3825.1|3856.8|3844.8|3830.5|3818.5|86
1670814600000|2022-12-12 03:10:00|3836.9|3824.9|3849.7|3837.7|3850.4|3838.4|3835.8|3823.8|16
1670814900000|2022-12-12 03:15:00|3849.9|3837.9|3836.3|3824.3|3850.7|3838.7|3827.8|3815.8|41
1670815200000|2022-12-12 03:20:00|3835.8|3823.8|3841.7|3829.7|3844|3832|3835.8|3823.8|46
1670815500000|2022-12-12 03:25:00|3841.2|3829.2|3841|3829|3843.5|3831.5|3832.8|3820.8|78
1670815800000|2022-12-12 03:30:00|3840.5|3828.5|3843|3831|3843.5|3831.5|3835.3|3823.3|2
1670816100000|2022-12-12 03:35:00|3842.5|3830.5|3843.9|3831.9|3846|3834|3840.4|3828.4|1
1670816400000|2022-12-12 03:40:00|3844.4|3832.4|3843.9|3831.9|3848.4|3836.4|3841.7|3829.7|45
1670816700000|2022-12-12 03:45:00|3842.9|3830.9|3845.4|3833.4|3854.5|3842.5|3842.4|3830.4|61
1670817000000|2022-12-12 03:50:00|3845.6|3833.6|3844.4|3832.4|3848.1|3836.1|3842.6|3830.6|15
1670817300000|2022-12-12 03:55:00|3844.2|3832.2|3846.6|3834.6|3846.9|3834.9|3841.3|3829.3|22
1670817600000|2022-12-12 04:00:00|3846.1|3834.1|3842.4|3830.4|3849.1|3837.1|3841.6|3829.6|9
1670817900000|2022-12-12 04:05:00|3842.9|3830.9|3846.2|3834.2|3849.9|3837.9|3842.1|3830.1|28
1670818200000|2022-12-12 04:10:00|3844.9|3832.9|3863.1|3851.1|3863.6|3851.6|3844.3|3832.3|19
1670818500000|2022-12-12 04:15:00|3863.6|3851.6|3861.8|3849.8|3863.6|3851.6|3856.3|3844.3|4
1670818800000|2022-12-12 04:20:00|3863.6|3851.6|3860.5|3848.5|3865.5|3853.5|3856|3844|4
1670819100000|2022-12-12 04:25:00|3857.6|3845.6|3855.8|3843.8|3865.5|3853.5|3855|3843|3
1670826600000|2022-12-12 06:30:00|3829.2|3817.2|3818.5|3806.5|3834.4|3822.4|3805.8|3793.8|497
1670826900000|2022-12-12 06:35:00|3818|3806|3810.3|3798.3|3819.8|3807.8|3803.3|3791.3|20
1670827200000|2022-12-12 06:40:00|3811.1|3799.1|3805.8|3793.8|3811.5|3799.5|3801.8|3789.8|10
1670827500000|2022-12-12 06:45:00|3805.6|3793.6|3809.3|3797.3|3810.3|3798.3|3800.5|3788.5|20
1670827800000|2022-12-12 06:50:00|3809.8|3797.8|3800.7|3788.7|3809.8|3797.8|3795.3|3783.3|31
1670828100000|2022-12-12 06:55:00|3801|3789|3803.1|3791.1|3808.1|3796.1|3800.9|3788.9|42
1670828400000|2022-12-12 07:00:00|3802.6|3790.6|3808.6|3796.6|3808.9|3796.9|3800.3|3788.3|12
1670828700000|2022-12-12 07:05:00|3808.1|3796.1|3809.6|3797.6|3811.4|3799.4|3805.1|3793.1|6
1670829000000|2022-12-12 07:10:00|3809.1|3797.1|3808.4|3796.4|3809.7|3797.7|3802.9|3790.9|7
1670829300000|2022-12-12 07:15:00|3808.2|3796.2|3805.8|3793.8|3810.6|3798.6|3803.1|3791.1|26
1670829600000|2022-12-12 07:20:00|3805.3|3793.3|3796.5|3784.5|3805.3|3793.3|3795|3783|46
1670829900000|2022-12-12 07:25:00|3796.4|3784.4|3785.4|3773.4|3796.4|3784.4|3774.4|3762.4|27
1670830200000|2022-12-12 07:30:00|3785.9|3773.9|3777.3|3765.3|3788.1|3776.1|3777.3|3765.3|91
1670830500000|2022-12-12 07:35:00|3777.7|3765.7|3774.4|3762.4|3782.8|3770.8|3766.9|3754.9|16
1670830800000|2022-12-12 07:40:00|3774.5|3762.5|3769.4|3757.4|3775.4|3763.4|3769.4|3757.4|2
1670831100000|2022-12-12 07:45:00|3768.4|3756.4|3779.2|3767.2|3784.5|3772.5|3768.4|3756.4|10
1670831400000|2022-12-12 07:50:00|3779.4|3767.4|3781.7|3769.7|3785|3773|3769.7|3757.7|11
1670831700000|2022-12-12 07:55:00|3780.9|3768.9|3772.7|3760.7|3783.7|3771.7|3770.9|3758.9|6
1670832000000|2022-12-12 08:00:00|3772.5|3760.5|3768.7|3756.7|3775.2|3763.2|3764.7|3752.7|4
1670832300000|2022-12-12 08:05:00|3768.5|3756.5|3772.2|3760.2|3775|3763|3768.2|3756.2|0
1670832600000|2022-12-12 08:10:00|3771.7|3759.7|3770.7|3758.7|3771.9|3759.9|3764.2|3752.2|11
1670832900000|2022-12-12 08:15:00|3770.2|3758.2|3778.1|3766.1|3778.1|3766.1|3770.2|3758.2|59
1670833200000|2022-12-12 08:20:00|3777.8|3765.8|3767.7|3755.7|3779.8|3767.8|3767.7|3755.7|15
1670833500000|2022-12-12 08:25:00|3766.7|3754.7|3757.6|3745.6|3769.2|3757.2|3757.4|3745.4|16
1670833800000|2022-12-12 08:30:00|3757.4|3745.4|3761.6|3749.6|3762.3|3750.3|3755.3|3743.3|19
1670834100000|2022-12-12 08:35:00|3760.8|3748.8|3767.3|3755.3|3767.3|3755.3|3755.2|3743.2|60
1670834400000|2022-12-12 08:40:00|3766.8|3754.8|3766.9|3754.9|3766.9|3754.9|3759.4|3747.4|5
1670834700000|2022-12-12 08:45:00|3766.6|3754.6|3760.9|3748.9|3766.6|3754.6|3755.8|3743.8|9
1670835000000|2022-12-12 08:50:00|3761.1|3749.1|3752|3740|3763.6|3751.6|3748.4|3736.4|54
1670835300000|2022-12-12 08:55:00|3751.7|3739.7|3734.7|3722.7|3751.7|3739.7|3734.7|3722.7|34
1670835600000|2022-12-12 09:00:00|3733.7|3721.7|3735|3723|3736.8|3724.8|3725.5|3713.5|61
1670835900000|2022-12-12 09:05:00|3734.8|3722.8|3730.9|3718.9|3734.8|3722.8|3715.4|3703.4|30
1670836200000|2022-12-12 09:10:00|3732.4|3720.4|3738.5|3726.5|3742.7|3730.7|3723.1|3711.1|29
1670836500000|2022-12-12 09:15:00|3739|3727|3748.5|3736.5|3749.7|3737.7|3729.9|3717.9|17
1670836800000|2022-12-12 09:20:00|3748.7|3736.7|3748.7|3736.7|3759|3747|3742.2|3730.2|19
1670837100000|2022-12-12 09:25:00|3749.2|3737.2|3726.5|3714.5|3749.7|3737.7|3724.9|3712.9|23
1670837400000|2022-12-12 09:30:00|3727|3715|3734.4|3722.4|3739.2|3727.2|3724|3712|73
1670837700000|2022-12-12 09:35:00|3734.6|3722.6|3725.4|3713.4|3735.4|3723.4|3720.4|3708.4|27
1670838000000|2022-12-12 09:40:00|3725.9|3713.9|3733|3721|3736.2|3724.2|3720.4|3708.4|25
1670838300000|2022-12-12 09:45:00|3733.2|3721.2|3724.9|3712.9|3739.7|3727.7|3722.4|3710.4|29
1670838600000|2022-12-12 09:50:00|3725.4|3713.4|3728.5|3716.5|3729.5|3717.5|3716.9|3704.9|94
1670838900000|2022-12-12 09:55:00|3727.4|3715.4|3732.7|3720.7|3737|3725|3722.5|3710.5|55
1670850000000|2022-12-12 13:00:00|3756.5|3744.5|3772|3760|3774.2|3762.2|3755.8|3743.7|12
1670850300000|2022-12-12 13:05:00|3771.8|3759.8|3776.4|3764.4|3779.3|3767.3|3769|3757|3
1670850600000|2022-12-12 13:10:00|3776.2|3764.2|3772.7|3760.7|3781.7|3769.7|3772.5|3758|8
1670850900000|2022-12-12 13:15:00|3773.9|3761.9|3775|3763|3777.7|3765.7|3766.4|3754.4|4
1670851200000|2022-12-12 13:20:00|3774.8|3762.8|3770.5|3758.5|3774.8|3762.8|3768.5|3756.5|7
1670851500000|2022-12-12 13:25:00|3770.7|3758.7|3764.5|3752.5|3771|3759|3764|3752|87
1670851800000|2022-12-12 13:30:00|3763.6|3751.6|3760.7|3748.7|3766.8|3754.8|3753.3|3740.6|42
1670852100000|2022-12-12 13:35:00|3760.8|3748.8|3760.2|3748.2|3763.7|3751.7|3753.8|3741.8|1
1670852400000|2022-12-12 13:40:00|3759.7|3747.7|3756.3|3744.3|3760.5|3748.5|3752.5|3740.5|37
1670852700000|2022-12-12 13:45:00|3756.5|3744.5|3758.2|3746.2|3760.5|3748.5|3756.5|3744.5|13
1670853000000|2022-12-12 13:50:00|3758.5|3746.5|3750.7|3738.7|3767.2|3755.2|3748.2|3736.2|14
1670853300000|2022-12-12 13:55:00|3752.2|3740.2|3754.2|3742.2|3755.2|3743.2|3748.7|3736.7|0
1670853600000|2022-12-12 14:00:00|3753.5|3741.5|3751.5|3739.5|3758.7|3746.7|3751.4|3739.4|0
1670853900000|2022-12-12 14:05:00|3751.2|3739.2|3751.2|3739.2|3752.7|3740.7|3749.4|3737.4|1
1670854200000|2022-12-12 14:10:00|3752.7|3740.7|3741.3|3729.3|3752.7|3740.7|3741|3729|11
1670854500000|2022-12-12 14:15:00|3741.5|3729.5|3748.2|3736.2|3748.2|3736.2|3739.5|3727.5|6
1670854800000|2022-12-12 14:20:00|3748.7|3736.7|3751.8|3739.8|3752.5|3740.5|3746.7|3734.7|1
1670855100000|2022-12-12 14:25:00|3752|3740|3764.2|3752.2|3764.3|3752.3|3748.5|3734.2|41
1670855400000|2022-12-12 14:30:00|3764|3752|3778|3766|3779|3767|3758.2|3746.2|8
1670855700000|2022-12-12 14:35:00|3778.3|3766.3|3788.2|3776.2|3789.7|3777.7|3777.7|3765.7|0
1670856000000|2022-12-12 14:40:00|3788|3776|3788.7|3776.7|3797|3785|3783.2|3771.2|7
1670856300000|2022-12-12 14:45:00|3788.9|3776.9|3797.7|3785.7|3801.5|3789.5|3783.5|3771.5|1
1670856600000|2022-12-12 14:50:00|3798.2|3786.2|3789.5|3777.5|3800.7|3788.7|3789.5|3777.5|2
1670856900000|2022-12-12 14:55:00|3789.9|3777.9|3799.4|3787.4|3799.9|3787.9|3789.9|3777.9|1
1670857200000|2022-12-12 15:00:00|3799.6|3787.6|3799.9|3787.9|3808.4|3796.4|3799.4|3787.4|3
1670857500000|2022-12-12 15:05:00|3800.4|3788.4|3801.5|3789.5|3802.4|3790.4|3795.9|3783.9|0
1670857800000|2022-12-12 15:10:00|3801.2|3789.2|3804.9|3792.9|3811.4|3799.4|3796.7|3784.7|2
1670858100000|2022-12-12 15:15:00|3806.2|3794.2|3805.7|3793.7|3811.4|3799.4|3804.4|3792.4|1
1670858400000|2022-12-12 15:20:00|3805.9|3793.9|3800.9|3788.9|3807.9|3795.9|3798.9|3786.9|0
1670858700000|2022-12-12 15:25:00|3800.4|3788.4|3813.4|3801.4|3813.6|3801.6|3797.2|3785.2|2
1670898600000|2022-12-13 02:30:00|3849.5|3837.5|3832.4|3820.4|3857.4|3845.4|3821.4|3809.4|31
1670898900000|2022-12-13 02:35:00|3832|3820|3849.9|3837.9|3852.4|3840.4|3827|3815|23
1670899200000|2022-12-13 02:40:00|3849.7|3837.7|3864.7|3852.7|3871.2|3859.2|3848.9|3836.9|64
1670899500000|2022-12-13 02:45:00|3865.1|3853.1|3873.4|3861.4|3879.4|3867.4|3865.1|3853.1|97
1670899800000|2022-12-13 02:50:00|3873.2|3861.2|3864.4|3852.4|3876.7|3864.7|3862.7|3850.7|44
1670900100000|2022-12-13 02:55:00|3864.8|3852.8|3869.1|3857.1|3876.4|3864.4|3864.8|3852.8|4
1670900400000|2022-12-13 03:00:00|3869.4|3857.4|3857.1|3845.1|3872.9|3860.9|3852.3|3840.3|8
1670900700000|2022-12-13 03:05:00|3857.3|3845.3|3866.8|3854.8|3867.1|3855.1|3851.8|3839.8|83
1670901000000|2022-12-13 03:10:00|3867.1|3855.1|3860.8|3848.8|3869.1|3857.1|3860.8|3848.8|103
1670901300000|2022-12-13 03:15:00|3861.8|3849.8|3848.8|3836.8|3861.8|3849.8|3846.8|3834.8|4
1670901600000|2022-12-13 03:20:00|3848.9|3836.9|3851.8|3839.8|3858.4|3846.4|3848.8|3836.8|46
1670901900000|2022-12-13 03:25:00|3852.1|3840.1|3854.5|3842.5|3856|3844|3849.3|3837.3|74
1670902200000|2022-12-13 03:30:00|3855.3|3843.3|3857.1|3845.1|3861|3849|3855.3|3843.3|21
1670902500000|2022-12-13 03:35:00|3858|3846|3859.1|3847.1|3859.1|3847.1|3854.8|3842.8|12
1670902800000|2022-12-13 03:40:00|3858.5|3846.5|3863.5|3851.5|3866.3|3854.3|3857.3|3845.3|38
1670903100000|2022-12-13 03:45:00|3863.8|3851.8|3867.6|3855.6|3868.5|3856.5|3863|3851|15
1670903400000|2022-12-13 03:50:00|3868|3856|3887.8|3875.8|3889|3877|3868|3856|110
1670903700000|2022-12-13 03:55:00|3888.1|3876.1|3893.1|3881.1|3899.1|3887.1|3888.1|3876.1|19
1670904000000|2022-12-13 04:00:00|3888.8|3876.8|3897.3|3885.3|3899.1|3887.1|3887.1|3875.1|14
1670904300000|2022-12-13 04:05:00|3897.1|3885.1|3908|3896|3908.5|3896.5|3894.7|3882.7|48
1670904600000|2022-12-13 04:10:00|3907.8|3895.8|3909.5|3897.5|3910.5|3898.5|3905.2|3893.2|6
1670904900000|2022-12-13 04:15:00|3909|3897|3915.7|3903.7|3916.8|3904.8|3909|3897|26
1670905200000|2022-12-13 04:20:00|3913.3|3901.3|3905.3|3893.3|3914.8|3902.8|3904.8|3892.8|67
1670905500000|2022-12-13 04:25:00|3905.2|3893.2|3904.8|3892.8|3909.7|3897.7|3903.4|3891.4|153
1670913000000|2022-12-13 06:30:00|3926.8|3914.8|3906.9|3894.9|3935.1|3923.1|3906.9|3894.9|183
1670913300000|2022-12-13 06:35:00|3907.4|3895.4|3913.6|3901.6|3925.9|3913.9|3906.9|3894.9|26
1670913600000|2022-12-13 06:40:00|3914.1|3902.1|3901.8|3889.8|3919.8|3907.8|3901.8|3889.8|6
1670913900000|2022-12-13 06:45:00|3901.6|3889.6|3910.5|3898.5|3911.3|3899.3|3898.6|3886.6|206
1670914200000|2022-12-13 06:50:00|3910.3|3898.3|3900.5|3888.5|3910.8|3898.8|3900.5|3888.5|46
1670914500000|2022-12-13 06:55:00|3901.5|3889.5|3903.5|3891.5|3909|3897|3900.1|3888.1|5
1670914800000|2022-12-13 07:00:00|3904|3892|3898.8|3886.8|3905|3893|3891.5|3879.5|52
1670915100000|2022-12-13 07:05:00|3899|3887|3881.3|3869.3|3903.3|3891.3|3878.5|3866.5|131
1670915400000|2022-12-13 07:10:00|3881.6|3869.6|3878|3866|3882.8|3870.8|3865.1|3853.1|124
1670915700000|2022-12-13 07:15:00|3877.6|3865.6|3859.8|3847.8|3877.6|3865.6|3859.3|3847.3|83
1670916000000|2022-12-13 07:20:00|3859.6|3847.6|3865.6|3853.6|3873.6|3861.6|3859.3|3847.3|16
1670916300000|2022-12-13 07:25:00|3865.3|3853.3|3870.6|3858.6|3874|3862|3865|3853|33
1670916600000|2022-12-13 07:30:00|3871.5|3859.5|3877.5|3865.5|3883.3|3871.3|3870.1|3858.1|11
1670916900000|2022-12-13 07:35:00|3878|3866|3874|3862|3881|3869|3872.5|3860.5|14
1670917200000|2022-12-13 07:40:00|3873.7|3861.7|3876.8|3864.8|3881|3867.7|3871.5|3859.5|47
1670917500000|2022-12-13 07:45:00|3877|3865|3881|3869|3884|3872|3873.8|3861.8|85
1670917800000|2022-12-13 07:50:00|3881.8|3869.8|3881.2|3869.2|3889.3|3877.3|3880.5|3868.5|73
1670918100000|2022-12-13 07:55:00|3880.8|3868.8|3887|3875|3890.5|3878.5|3879.3|3867.3|38
1670918400000|2022-12-13 08:00:00|3887.2|3875.2|3876.5|3864.5|3890.8|3878.8|3876.5|3864.5|38
1670918700000|2022-12-13 08:05:00|3875.5|3863.5|3864|3852|3882|3870|3860.3|3848.3|76
1670919000000|2022-12-13 08:10:00|3864.5|3852.5|3878.4|3866.4|3878.9|3866.9|3863.2|3851.2|10
1670919300000|2022-12-13 08:15:00|3878.5|3866.5|3894.2|3882.2|3895.9|3883.9|3878.4|3866.4|28
1670919600000|2022-12-13 08:20:00|3894|3882|3898.7|3886.7|3900.5|3888.5|3891.5|3879.5|7
1670919900000|2022-12-13 08:25:00|3898.2|3886.2|3899.7|3887.7|3902.7|3890.7|3893|3881|54
1670920200000|2022-12-13 08:30:00|3900|3888|3910.9|3898.9|3914.9|3902.9|3899|3887|93
1670920500000|2022-12-13 08:35:00|3912.5|3900.5|3903.5|3891.5|3912.5|3900.5|3898|3886|67
1670920800000|2022-12-13 08:40:00|3904|3892|3901.4|3889.4|3911|3899|3900.4|3888.4|29
1670921100000|2022-12-13 08:45:00|3901|3889|3913.5|3901.5|3918.4|3906.4|3897.7|3885.7|37
1670921400000|2022-12-13 08:50:00|3913.2|3901.2|3909.4|3897.4|3914.5|3902.5|3903.4|3891.4|13
1670921700000|2022-12-13 08:55:00|3908.9|3896.9|3915.9|3903.9|3918.1|3906.1|3905.9|3893.9|21
1670922000000|2022-12-13 09:00:00|3916.2|3904.2|3906.7|3894.7|3924.7|3912.7|3906.2|3894.2|68
1670922300000|2022-12-13 09:05:00|3906.4|3894.4|3878.4|3866.4|3906.4|3894.4|3876.4|3864.4|77
1670922600000|2022-12-13 09:10:00|3878.7|3866.7|3871.7|3859.7|3882.9|3870.9|3868.2|3856.2|19
1670922900000|2022-12-13 09:15:00|3871.4|3859.4|3870.6|3858.6|3876.6|3864.6|3867.1|3855.1|6
1670923200000|2022-12-13 09:20:00|3869.6|3857.6|3874.4|3862.4|3875.2|3863.2|3868.1|3856.1|17
1670923500000|2022-12-13 09:25:00|3874.7|3862.7|3889.7|3877.7|3890.2|3878.2|3874.7|3862.7|28
1670923800000|2022-12-13 09:30:00|3889.9|3877.9|3902.2|3890.2|3914.2|3902.2|3889.9|3877.9|48
1670924100000|2022-12-13 09:35:00|3902.7|3890.7|3900.6|3888.6|3909.2|3897.2|3891.4|3879.4|22
1670924400000|2022-12-13 09:40:00|3901.3|3889.3|3884.3|3872.3|3902.4|3890.4|3881.9|3869.9|86
1670924700000|2022-12-13 09:45:00|3884.4|3872.4|3888.3|3876.3|3893.6|3881.6|3880.6|3868.6|29
1670925000000|2022-12-13 09:50:00|3887.8|3875.8|3889.6|3877.6|3899.8|3887.8|3887.4|3875.4|20
1670925300000|2022-12-13 09:55:00|3889.8|3877.8|3879.6|3867.6|3895.4|3883.4|3877.9|3865.9|60
1670936400000|2022-12-13 13:00:00|3911.6|3895.6|3908.9|3896.9|3916.8|3904.8|3893.6|3881.6|0
1670936700000|2022-12-13 13:05:00|3908.4|3896.4|3906.7|3894.7|3915.2|3903.2|3905.6|3892.2|3
1670937000000|2022-12-13 13:10:00|3907.1|3895.1|3916.1|3904.1|3917.8|3905.8|3907.1|3895.1|0
1670937300000|2022-12-13 13:15:00|3916.3|3904.3|3916.1|3904.1|3925.9|3913.9|3913.4|3901.4|1
1670937600000|2022-12-13 13:20:00|3916.3|3904.3|3917.3|3905.3|3924.9|3912.9|3916.1|3904.1|4
1670937900000|2022-12-13 13:25:00|3915.8|3903.8|3904.4|3884.4|3915.9|3903.9|3892.9|3880.9|3
1670938200000|2022-12-13 13:30:00|3904.6|3884.6|3899.9|3887.9|3916.3|3904.3|3899.9|3884.4|1
1670938500000|2022-12-13 13:35:00|3900.3|3888.3|3913.4|3901.4|3913.4|3901.4|3897.9|3885.9|2
1670938800000|2022-12-13 13:40:00|3913.3|3901.3|3941.4|3929.4|3941.9|3929.9|3912.8|3900.8|5
1670939100000|2022-12-13 13:45:00|3942.3|3930.3|3950.8|3938.8|3956.8|3944.8|3941.4|3929.4|2
1670939400000|2022-12-13 13:50:00|3950.9|3938.9|3945.8|3933.8|3952.9|3940.9|3943.8|3931.8|0
1670939700000|2022-12-13 13:55:00|3945.9|3933.9|3949|3937|3951.3|3939.3|3945.4|3933.4|0
1670940000000|2022-12-13 14:00:00|3949.5|3937.5|3954|3942|3954.5|3942.5|3949|3937|0
1670940300000|2022-12-13 14:05:00|3954.5|3942.5|3952.3|3940.3|3959|3947|3948.3|3936.3|12
1670940600000|2022-12-13 14:10:00|3952|3940|3957|3945|3957.3|3945.3|3949.3|3937.3|9
1670940900000|2022-12-13 14:15:00|3957.5|3945.5|3957|3945|3959.2|3947.2|3954.5|3942.5|1
1670941200000|2022-12-13 14:20:00|3957.3|3945.3|3956.3|3944.3|3959.2|3947.2|3952.5|3939|1
1670941500000|2022-12-13 14:25:00|3957.2|3945.2|3963.5|3951.5|3965.7|3953.7|3952.8|3939|4
1670941800000|2022-12-13 14:30:00|3963|3951|3956.4|3940.4|3965|3953|3943.7|3931.7|11
1670942100000|2022-12-13 14:35:00|3955.3|3939.3|3962.2|3950.2|3965|3953|3952.8|3939|12
1670942400000|2022-12-13 14:40:00|3962.3|3950.3|3958.2|3946.2|3969.2|3957.2|3954.9|3942.9|0
1670942700000|2022-12-13 14:45:00|3959.2|3947.2|3961|3949|3965|3953|3957|3945|1
1670943000000|2022-12-13 14:50:00|3960.5|3948.5|3971.9|3959.9|3976.9|3964.9|3958.7|3946.7|1
1670943300000|2022-12-13 14:55:00|3972.2|3960.2|3962.5|3950.5|3978.5|3966.5|3962.5|3950.5|0
1670943600000|2022-12-13 15:00:00|3962.9|3950.9|3956.7|3944.7|3963.5|3951.5|3947.2|3935.2|42
1670943900000|2022-12-13 15:05:00|3956.4|3944.4|3959.9|3947.9|3966|3954|3954|3941.7|0
1670944200000|2022-12-13 15:10:00|3960|3948|3956.9|3944.9|3962.2|3950.2|3955.7|3943.7|0
1670944500000|2022-12-13 15:15:00|3957.2|3945.2|3955.7|3943.7|3957.9|3945.9|3947.1|3935.1|31
1670944800000|2022-12-13 15:20:00|3955.1|3943.1|3953.9|3941.9|3956.2|3944.2|3952.7|3940.7|3
1670945100000|2022-12-13 15:25:00|3954.4|3942.4|3967.1|3955.1|3967.1|3955.1|3951.4|3939.4|9
1670985000000|2022-12-14 02:30:00|3941.1|3929.1|3934.5|3922.5|3942.9|3930.9|3916.1|3904.1|35
1670985300000|2022-12-14 02:35:00|3935.9|3923.9|3945.6|3933.6|3954|3942|3926.5|3914.5|32
1670985600000|2022-12-14 02:40:00|3945.2|3933.2|3941.6|3929.6|3945.2|3933.2|3938.6|3926.6|3
1670985900000|2022-12-14 02:45:00|3941.3|3929.3|3945.5|3933.5|3946|3934|3935.9|3923.9|40
1670986200000|2022-12-14 02:50:00|3946.4|3934.4|3941.3|3929.3|3950.8|3938.8|3937.7|3925.7|33
1670986500000|2022-12-14 02:55:00|3941.7|3929.7|3946.2|3934.2|3953.8|3941.8|3930.7|3918.7|7
1670986800000|2022-12-14 03:00:00|3946.7|3934.7|3940|3928|3947.5|3935.5|3938.4|3926.4|12
1670987100000|2022-12-14 03:05:00|3940.4|3928.4|3944.5|3932.5|3947.4|3935.4|3938|3926|4
1670987400000|2022-12-14 03:10:00|3945|3933|3930.9|3918.9|3945|3933|3930.9|3918.9|17
1670987700000|2022-12-14 03:15:00|3930.6|3918.6|3944.1|3932.1|3944.1|3932.1|3930.4|3918.4|28
1670988000000|2022-12-14 03:20:00|3943.7|3931.7|3944.2|3932.2|3946.4|3934.4|3935.9|3923.9|5
1670988300000|2022-12-14 03:25:00|3943.9|3931.9|3934.1|3922.1|3945.6|3933.6|3933.4|3921.4|41
1670988600000|2022-12-14 03:30:00|3933.8|3921.8|3938.8|3926.8|3942.5|3930.5|3931.3|3919.3|107
1670988900000|2022-12-14 03:35:00|3939|3927|3937.7|3925.7|3942.7|3930.7|3937.7|3925.7|20
1670989200000|2022-12-14 03:40:00|3938.2|3926.2|3944.5|3932.5|3946.4|3934.4|3938|3926|33
1670989500000|2022-12-14 03:45:00|3944.7|3932.7|3932.9|3920.9|3946.4|3934.4|3932.4|3920.4|108
1670989800000|2022-12-14 03:50:00|3933.4|3921.4|3935.2|3923.2|3937.9|3925.9|3931.1|3919.1|152
1670990100000|2022-12-14 03:55:00|3934.9|3922.9|3932.1|3920.1|3935.2|3923.2|3928.4|3916.4|21
1670990400000|2022-12-14 04:00:00|3932.6|3920.6|3934.1|3922.1|3937.1|3925.1|3930.7|3918.7|25
1670990700000|2022-12-14 04:05:00|3933.6|3921.6|3938.6|3926.6|3940.6|3928.6|3933.6|3921.6|22
1670991000000|2022-12-14 04:10:00|3938.2|3926.2|3946.6|3934.6|3947.4|3935.4|3935.2|3923.2|7
1670991300000|2022-12-14 04:15:00|3945.9|3933.9|3949.8|3937.8|3951.1|3939.1|3940.6|3928.6|40
1670991600000|2022-12-14 04:20:00|3950.8|3938.8|3947.4|3935.4|3954.4|3942.4|3939.4|3927.4|118
1670991900000|2022-12-14 04:25:00|3947|3935|3939.8|3927.8|3947|3935|3935.9|3923.9|37
1670999400000|2022-12-14 06:30:00|3942.4|3930.4|3943.7|3931.7|3944.9|3932.9|3935.6|3923.6|58
1670999700000|2022-12-14 06:35:00|3943.6|3931.6|3933.7|3921.7|3943.7|3931.7|3930.6|3918.6|13
1671000000000|2022-12-14 06:40:00|3933.2|3921.2|3934.9|3922.9|3937.6|3925.6|3931.9|3919.9|3
1671000300000|2022-12-14 06:45:00|3934.6|3922.6|3945.3|3933.3|3945.3|3933.3|3932.9|3920.9|2
1671000600000|2022-12-14 06:50:00|3945.1|3933.1|3943.2|3931.2|3945.1|3933.1|3939.6|3927.6|66
1671000900000|2022-12-14 06:55:00|3943.6|3931.6|3937.3|3925.3|3944.4|3932.4|3934.9|3922.9|28
1671001200000|2022-12-14 07:00:00|3936.8|3924.8|3933.8|3921.8|3937.6|3925.6|3931.4|3919.4|6
1671001500000|2022-12-14 07:05:00|3933.4|3921.4|3925.3|3913.3|3933.8|3921.8|3915.8|3903.8|85
1671001800000|2022-12-14 07:10:00|3925.1|3913.1|3928.8|3916.8|3932.6|3920.6|3920.3|3908.3|22
1671002100000|2022-12-14 07:15:00|3928.6|3916.6|3921.8|3909.8|3932.1|3920.1|3919.8|3907.8|110
1671002400000|2022-12-14 07:20:00|3921.6|3909.6|3921.1|3909.1|3928.3|3916.3|3920.3|3908.3|2
1671002700000|2022-12-14 07:25:00|3921|3909|3924.3|3912.3|3924.9|3912.9|3919.8|3907.8|14
1671003000000|2022-12-14 07:30:00|3924.4|3912.4|3930.3|3918.3|3932.1|3920.1|3923.4|3911.4|0
1671003300000|2022-12-14 07:35:00|3930.1|3918.1|3928.6|3916.6|3930.1|3918.1|3923.1|3911.1|5
1671003600000|2022-12-14 07:40:00|3931.1|3919.1|3925.8|3913.8|3932|3920|3925.3|3913.3|3
1671003900000|2022-12-14 07:45:00|3926.1|3914.1|3936.3|3924.3|3936.8|3924.8|3924.5|3912.5|13
1671004200000|2022-12-14 07:50:00|3936.1|3924.1|3941.1|3929.1|3948.8|3936.8|3934.3|3922.3|55
1671004500000|2022-12-14 07:55:00|3941.3|3929.3|3944.6|3932.6|3948|3936|3940.1|3928.1|12
1671004800000|2022-12-14 08:00:00|3944.1|3932.1|3945.1|3933.1|3947.4|3935.4|3939.6|3927.6|24
1671005100000|2022-12-14 08:05:00|3944.7|3932.7|3947.6|3935.6|3952|3940|3942.6|3930.6|77
1671005400000|2022-12-14 08:10:00|3947.8|3935.8|3950.6|3938.6|3953.5|3941.5|3945.6|3933.6|3
1671005700000|2022-12-14 08:15:00|3951.1|3939.1|3957.8|3945.8|3965.6|3953.6|3950.5|3938.5|33
1671006000000|2022-12-14 08:20:00|3958.1|3946.1|3964.6|3952.6|3970.1|3958.1|3956.5|3944.5|20
1671006300000|2022-12-14 08:25:00|3965|3953|3965.8|3953.8|3968.5|3956.5|3961.3|3949.3|16
1671006600000|2022-12-14 08:30:00|3965.7|3953.7|3962|3950|3969.2|3957.2|3953|3941|6
1671006900000|2022-12-14 08:35:00|3961.5|3949.5|3964.6|3952.6|3965.6|3953.6|3955.1|3943.1|18
1671007200000|2022-12-14 08:40:00|3964.7|3952.7|3973.1|3961.1|3973.3|3961.3|3957|3945|17
1671007500000|2022-12-14 08:45:00|3972.6|3960.6|3978.1|3966.1|3981.2|3969.2|3972.3|3960.3|13
1671007800000|2022-12-14 08:50:00|3978|3966|3982|3970|3982.6|3970.6|3975.5|3963.5|4
1671008100000|2022-12-14 08:55:00|3982.1|3970.1|3983.8|3971.8|3989.3|3977.3|3978.3|3966.3|15
1671008400000|2022-12-14 09:00:00|3984.5|3972.5|3988|3976|3991|3979|3976.3|3964.3|52
1671008700000|2022-12-14 09:05:00|3987.3|3975.3|3989.3|3977.3|3990|3978|3985.5|3973.5|24
1671009000000|2022-12-14 09:10:00|3989.8|3977.8|3986.8|3974.8|3997|3985|3986.5|3974.5|85
1671009300000|2022-12-14 09:15:00|3986.5|3974.5|3963|3951|3987.6|3975.6|3956.4|3944.4|43
1671009600000|2022-12-14 09:20:00|3963.1|3951.1|3966.5|3954.5|3971.5|3959.5|3956.6|3944.6|23
1671009900000|2022-12-14 09:25:00|3967.3|3955.3|3972.6|3960.6|3977.1|3965.1|3966|3954|26
1671010200000|2022-12-14 09:30:00|3973.1|3961.1|3953.5|3941.5|3973.6|3961.6|3946.9|3934.9|5
1671010500000|2022-12-14 09:35:00|3953.9|3941.9|3946.9|3934.9|3958.9|3946.9|3946.9|3934.9|8
1671010800000|2022-12-14 09:40:00|3947.3|3935.3|3947.1|3935.1|3961.1|3949.1|3944.9|3932.9|36
1671011100000|2022-12-14 09:45:00|3946.8|3934.8|3958.3|3946.3|3970.9|3958.9|3944.6|3932.6|41
1671011400000|2022-12-14 09:50:00|3958.4|3946.4|3958.1|3946.1|3959.3|3947.3|3948.9|3936.9|37
1671011700000|2022-12-14 09:55:00|3957.9|3945.9|3941.7|3929.7|3968.8|3956.8|3938.4|3925.2|35
1671022800000|2022-12-14 13:00:00|3949.8|3933.8|3946.3|3934.3|3960.8|3947.5|3938.7|3925.6|1
1671023100000|2022-12-14 13:05:00|3944.4|3932.4|3953.1|3941.1|3954.6|3942.6|3942.3|3930.3|3
1671023400000|2022-12-14 13:10:00|3952.6|3940.6|3954.6|3942.6|3958.9|3944.9|3944.4|3932.4|12
1671023700000|2022-12-14 13:15:00|3954.2|3942.2|3957.4|3945.4|3957.4|3945.4|3949.6|3937.6|1
1671024000000|2022-12-14 13:20:00|3957.9|3945.9|3964.1|3952.1|3966.2|3954.2|3956.9|3944.9|0
1671024300000|2022-12-14 13:25:00|3964.4|3952.4|3963.6|3951.6|3972.7|3960.7|3961.6|3949.6|2
1671024600000|2022-12-14 13:30:00|3963.2|3951.2|3968.6|3956.6|3973.5|3959|3962.7|3950.7|20
1671024900000|2022-12-14 13:35:00|3968.1|3956.1|3949.8|3937.8|3969.5|3957.5|3948.2|3936.2|14
1671025200000|2022-12-14 13:40:00|3949.3|3937.3|3955.3|3943.3|3956.3|3944.3|3944.8|3932.5|0
1671025500000|2022-12-14 13:45:00|3955|3943|3954.3|3942.3|3959|3947|3948.3|3936.3|0
1671025800000|2022-12-14 13:50:00|3955.8|3939.8|3955.7|3943.7|3959.2|3946.7|3953.3|3938.3|1
1671026100000|2022-12-14 13:55:00|3956|3944|3953.7|3941.7|3958.2|3944.7|3953.3|3940.8|0
1671026400000|2022-12-14 14:00:00|3954.1|3942.1|3958.1|3946.1|3968.3|3956.3|3953.3|3941.3|30
1671026700000|2022-12-14 14:05:00|3959.1|3947.1|3958.4|3946.4|3965.6|3950.3|3956.9|3944.6|2
1671027000000|2022-12-14 14:10:00|3958.6|3946.6|3962.4|3950.4|3962.4|3950.4|3958.3|3946.3|0
1671027300000|2022-12-14 14:15:00|3959.9|3947.9|3973.6|3961.6|3974.6|3962.6|3958.9|3946.3|6
1671027600000|2022-12-14 14:20:00|3973.8|3961.8|3971.7|3959.7|3974|3962|3970.9|3958.9|0
1671027900000|2022-12-14 14:25:00|3972.1|3960.1|3972|3960|3977.5|3965.5|3968.4|3955|9
1671028200000|2022-12-14 14:30:00|3971.9|3959.9|3971.2|3959.2|3976.2|3964.2|3965.6|3953.6|2
1671028500000|2022-12-14 14:35:00|3971|3959|3968.5|3956.5|3972.5|3960.5|3968.2|3956|0
1671028800000|2022-12-14 14:40:00|3968.4|3956.4|3973.4|3961.4|3973.9|3961.9|3963.7|3951.7|0
1671029100000|2022-12-14 14:45:00|3972.9|3960.9|3971.1|3959.1|3982|3970|3968.4|3956.4|2
1671029400000|2022-12-14 14:50:00|3971.6|3959.6|3977.7|3965.7|3977.7|3965.7|3966.9|3954.9|10
1671029700000|2022-12-14 14:55:00|3977.9|3965.9|3978.4|3966.4|3986.1|3974.1|3974.2|3961.4|3
1671030000000|2022-12-14 15:00:00|3978.2|3966.2|3972.9|3960.9|3982.7|3970.4|3972.2|3960.2|43
1671030300000|2022-12-14 15:05:00|3972.2|3960.2|3962.7|3950.7|3972.2|3960.2|3962.2|3950.2|0
1671030600000|2022-12-14 15:10:00|3963.2|3951.2|3958|3946|3965.4|3953.4|3957.7|3945.7|0
1671030900000|2022-12-14 15:15:00|3957.9|3945.9|3966|3954|3968.2|3954.9|3954.4|3942.4|1
1671031200000|2022-12-14 15:20:00|3968.2|3952.2|3958.3|3946.3|3968.2|3954.7|3958.3|3946.3|0
1671031500000|2022-12-14 15:25:00|3958.5|3946.5|3960.1|3948.1|3963.8|3951.8|3955.4|3943.4|3
1671071400000|2022-12-15 02:30:00|3940.6|3928.6|3908.6|3896.6|3944.9|3930.8|3902.3|3890.3|36
1671071700000|2022-12-15 02:35:00|3908.3|3896.3|3906.5|3894.5|3916.1|3904.1|3901.5|3889.5|5
1671072000000|2022-12-15 02:40:00|3906.6|3894.6|3913|3901|3923.5|3911.5|3906.4|3894.4|5
1671072300000|2022-12-15 02:45:00|3913.5|3901.5|3915.4|3903.4|3924|3912|3907|3895|7
1671072600000|2022-12-15 02:50:00|3915.5|3903.5|3919|3907|3923.5|3911.5|3914.5|3902.5|145
1671072900000|2022-12-15 02:55:00|3919.5|3907.5|3907.1|3895.1|3923|3911|3906.6|3894.6|17
1671073200000|2022-12-15 03:00:00|3907|3895|3898.7|3886.7|3907.1|3895.1|3893.6|3881.6|20
1671073500000|2022-12-15 03:05:00|3899.4|3887.4|3898.1|3886.1|3901.9|3889.9|3893.9|3881.9|2
1671073800000|2022-12-15 03:10:00|3898.2|3886.2|3903.1|3891.1|3903.7|3891.7|3897.1|3885.1|1
1671074100000|2022-12-15 03:15:00|3902.9|3890.9|3906.7|3894.7|3912.9|3900.9|3902.1|3890.1|11
1671074400000|2022-12-15 03:20:00|3905.3|3893.3|3908.6|3896.6|3909.8|3897.8|3903.8|3891.8|27
1671074700000|2022-12-15 03:25:00|3908.9|3896.9|3905.2|3893.2|3909.5|3897.5|3899.6|3887.6|105
1671075000000|2022-12-15 03:30:00|3904|3892|3907.7|3895.7|3909.7|3897.7|3902.7|3890.7|4
1671075300000|2022-12-15 03:35:00|3908.5|3896.5|3911|3899|3914.3|3902.3|3908.2|3896.2|30
1671075600000|2022-12-15 03:40:00|3911.7|3899.7|3906.1|3894.1|3911.8|3899.8|3906.1|3894.1|6
1671075900000|2022-12-15 03:45:00|3906.5|3894.5|3909.9|3897.9|3912.5|3900.5|3906.5|3894.5|1
1671076200000|2022-12-15 03:50:00|3909.2|3897.2|3910.5|3898.5|3910.9|3898.9|3906|3894|0
1671076500000|2022-12-15 03:55:00|3910|3898|3908.9|3896.9|3910.9|3898.9|3908.9|3896.9|0
1671076800000|2022-12-15 04:00:00|3908.7|3896.7|3901.9|3889.9|3908.7|3896.7|3896.9|3884.9|0
1671077100000|2022-12-15 04:05:00|3901.4|3889.4|3896.4|3884.4|3901.4|3889.4|3890.4|3878.4|1
1671077400000|2022-12-15 04:10:00|3896.2|3884.2|3895.7|3883.7|3898.6|3886.6|3891.2|3879.2|15
1671077700000|2022-12-15 04:15:00|3895.6|3883.6|3904.2|3892.2|3905.7|3893.7|3895.6|3883.6|0
1671078000000|2022-12-15 04:20:00|3904.4|3892.4|3909.2|3897.2|3912.7|3900.7|3904.2|3892.2|0
1671078300000|2022-12-15 04:25:00|3908.4|3896.4|3910.4|3898.4|3912.2|3900.2|3905.9|3893.9|3
1671085800000|2022-12-15 06:30:00|3885.9|3873.9|3886.7|3874.7|3896.7|3884.2|3883.1|3869.8|64
1671086100000|2022-12-15 06:35:00|3888.2|3876.2|3902.1|3890.1|3903.6|3891.1|3888.2|3876.2|0
1671086400000|2022-12-15 06:40:00|3901.7|3889.7|3915|3903|3917.4|3905.4|3897.6|3885.6|3
1671086700000|2022-12-15 06:45:00|3914.8|3902.8|3910.1|3898.1|3920|3907.7|3909.7|3897.7|1
1671087000000|2022-12-15 06:50:00|3909.7|3897.7|3913.9|3901.9|3915.3|3903.3|3908.8|3896.8|3
1671087300000|2022-12-15 06:55:00|3913.8|3901.8|3917.5|3905.5|3917.8|3905.8|3911.5|3899.5|0
1671087600000|2022-12-15 07:00:00|3917.8|3905.8|3915.8|3903.8|3918.5|3906.5|3913.8|3901.8|0
1671087900000|2022-12-15 07:05:00|3919.7|3907.7|3937.1|3925.1|3938.9|3926.9|3919.7|3907.7|2
1671088200000|2022-12-15 07:10:00|3937.4|3925.4|3939.8|3927.8|3943.3|3931.3|3933.8|3921.8|11
1671088500000|2022-12-15 07:15:00|3940.3|3928.3|3932.7|3920.7|3948.4|3936.4|3932.7|3920.7|21
1671088800000|2022-12-15 07:20:00|3933.1|3921.1|3929.2|3917.2|3937.1|3925.1|3927.9|3915.9|7
1671089100000|2022-12-15 07:25:00|3928.8|3916.8|3936.6|3924.6|3940.1|3928.1|3927.3|3915.3|0
1671089400000|2022-12-15 07:30:00|3937.2|3925.2|3930.4|3918.4|3939.9|3927.9|3929.8|3917.8|10
1671089700000|2022-12-15 07:35:00|3930.1|3918.1|3930.6|3918.6|3935.8|3923.8|3929.4|3917.4|0
1671090000000|2022-12-15 07:40:00|3930.1|3918.1|3935.4|3923.4|3939.6|3927.6|3930.1|3918.1|5
1671090300000|2022-12-15 07:45:00|3934.9|3922.9|3931.6|3919.6|3937.7|3925.7|3931|3919|5
1671090600000|2022-12-15 07:50:00|3931.2|3919.2|3932.3|3920.3|3937.3|3925.3|3930|3918|7
1671090900000|2022-12-15 07:55:00|3932.8|3920.8|3939.3|3927.3|3941.8|3929.8|3930.8|3918.8|6
1671091200000|2022-12-15 08:00:00|3938.7|3926.7|3938.5|3926.5|3946.5|3934.5|3937.6|3925.6|2
1671091500000|2022-12-15 08:05:00|3938|3926|3935.2|3923.2|3938.3|3926.3|3933.9|3921.9|8
1671091800000|2022-12-15 08:10:00|3934.9|3922.9|3911.4|3899.4|3935.9|3923.9|3910.4|3898.4|23
1671092100000|2022-12-15 08:15:00|3911.5|3899.5|3902.4|3890.4|3911.5|3899.5|3900|3888|14
1671092400000|2022-12-15 08:20:00|3902.2|3890.2|3900.5|3888.5|3903.3|3891.3|3896.2|3884.2|9
1671092700000|2022-12-15 08:25:00|3901|3889|3908.5|3896.5|3910|3897.9|3900.4|3888.4|5
1671093000000|2022-12-15 08:30:00|3906.7|3894.7|3901.9|3889.9|3907.7|3895.7|3898.3|3886.3|1
1671093300000|2022-12-15 08:35:00|3902.3|3890.3|3903.8|3891.8|3908.7|3896.7|3898.8|3886.8|0
1671093600000|2022-12-15 08:40:00|3903.3|3891.3|3903.1|3891.1|3903.8|3891.8|3899.2|3887.2|10
1671093900000|2022-12-15 08:45:00|3902.7|3890.7|3905.4|3893.4|3907.2|3895.2|3901.7|3889.7|36
1671094200000|2022-12-15 08:50:00|3905.6|3893.6|3911.3|3899.3|3923.8|3911.8|3905.4|3893.4|5
1671094500000|2022-12-15 08:55:00|3911.7|3899.7|3911.8|3899.8|3913|3901|3907.8|3895.8|1
1671094800000|2022-12-15 09:00:00|3911.4|3899.4|3911|3899|3916.6|3904.6|3909.3|3897.3|3
1671095100000|2022-12-15 09:05:00|3910.6|3898.6|3917.2|3905.2|3926.7|3914.7|3910.1|3898.1|0
1671095400000|2022-12-15 09:10:00|3916.7|3904.7|3922.8|3910.8|3926.3|3914.3|3914.4|3902.4|10
1671095700000|2022-12-15 09:15:00|3922.3|3910.3|3919.8|3907.8|3923.8|3911.8|3915.5|3903.5|1
1671096000000|2022-12-15 09:20:00|3919.5|3907.5|3918.8|3906.8|3921.5|3909.5|3911.8|3899.8|4
1671096300000|2022-12-15 09:25:00|3918.3|3906.3|3916.2|3904.2|3926.6|3914.6|3914.9|3902.9|151
1671096600000|2022-12-15 09:30:00|3916|3904|3890.7|3878.7|3916|3904|3889.2|3877.2|91
1671096900000|2022-12-15 09:35:00|3890.6|3878.6|3882.2|3870.2|3893.7|3881.7|3880.1|3868.1|7
1671097200000|2022-12-15 09:40:00|3882.1|3870.1|3883.9|3871.9|3890.3|3878.3|3875.3|3862.6|21
1671097500000|2022-12-15 09:45:00|3884.4|3872.4|3872.1|3860.1|3884.9|3872.9|3868.9|3856.9|13
1671097800000|2022-12-15 09:50:00|3871.7|3859.7|3872|3860|3880.4|3868.4|3869|3857|15
1671098100000|2022-12-15 09:55:00|3874.2|3862.2|3877.6|3861.6|3885.1|3873.1|3870.6|3858.6|77
1671109200000|2022-12-15 13:00:00|3914.4|3894.4|3890.6|3878.6|3919.6|3905.5|3889.6|3873.7|13
1671109500000|2022-12-15 13:05:00|3890.4|3878.4|3888.1|3876.1|3894.1|3881|3886.6|3872.8|2
1671109800000|2022-12-15 13:10:00|3888|3876|3895.3|3879.3|3895.8|3881|3881|3867.8|0
1671110100000|2022-12-15 13:15:00|3894.8|3878.8|3894.8|3878.8|3895.5|3881.6|3886.3|3871.5|0
1671110400000|2022-12-15 13:20:00|3894.6|3878.6|3899.1|3883.1|3900.1|3883.1|3886.6|3870.6|0
1671110700000|2022-12-15 13:25:00|3898.8|3882.8|3901.1|3889.1|3912.1|3899.3|3897.3|3882.1|0
1671111000000|2022-12-15 13:30:00|3900.6|3888.6|3891.4|3879.4|3907.9|3891.4|3890.9|3876.8|0
1671111300000|2022-12-15 13:35:00|3892.8|3876.8|3884.2|3872.2|3894.4|3882.4|3883.3|3869.7|1
1671111600000|2022-12-15 13:40:00|3883.8|3871.8|3877.1|3865.1|3888.5|3875.3|3875.5|3862.8|11
1671111900000|2022-12-15 13:45:00|3877.5|3865.5|3873|3861|3884|3872|3873|3861|21
1671112200000|2022-12-15 13:50:00|3872.5|3860.5|3879.7|3867.7|3883|3870.7|3872.5|3860.5|0
1671112500000|2022-12-15 13:55:00|3880.7|3868.7|3898.4|3886.4|3898.9|3886.9|3880|3868|0
1671112800000|2022-12-15 14:00:00|3898.5|3886.5|3905.2|3893.2|3908|3896|3890.9|3878.9|10
1671113100000|2022-12-15 14:05:00|3906.2|3894.2|3898.7|3886.7|3908.2|3896.2|3897|3885|1
1671113400000|2022-12-15 14:10:00|3899|3887|3905.7|3893.7|3909|3897|3898|3886|0
1671113700000|2022-12-15 14:15:00|3906|3894|3905.7|3893.7|3906.5|3894.5|3902.2|3890.2|25
1671114000000|2022-12-15 14:20:00|3905.5|3893.5|3921.7|3909.7|3923.2|3911.2|3904.2|3892.2|15
1671114300000|2022-12-15 14:25:00|3921.4|3909.4|3916.5|3904.5|3922.2|3910.2|3912.2|3900.2|17
1671114600000|2022-12-15 14:30:00|3916|3904|3905.4|3893.4|3916|3904|3902.4|3890.4|2
1671114900000|2022-12-15 14:35:00|3905.9|3893.9|3910.4|3898.4|3912.4|3900.4|3903.9|3891.9|27
1671115200000|2022-12-15 14:40:00|3910.5|3898.5|3917.2|3905.2|3920.2|3906.9|3906.9|3894.9|29
1671115500000|2022-12-15 14:45:00|3916.9|3904.9|3921.7|3909.7|3921.9|3909.9|3914.1|3902.1|0
1671115800000|2022-12-15 14:50:00|3922.9|3910.9|3917.8|3905.8|3922.9|3910.9|3916.1|3903.6|0
1671116100000|2022-12-15 14:55:00|3917.7|3905.7|3907.6|3895.6|3917.8|3905.8|3906.6|3894.6|12
1671116400000|2022-12-15 15:00:00|3907.1|3895.1|3912.4|3900.4|3916.3|3904.3|3907.1|3895.1|76
1671116700000|2022-12-15 15:05:00|3911.9|3899.9|3922|3910|3924.4|3911.5|3908.1|3896.1|113
1671117000000|2022-12-15 15:10:00|3922.4|3910.4|3920.9|3908.9|3924|3912|3917.1|3905.1|33
1671117300000|2022-12-15 15:15:00|3920.5|3908.5|3921.1|3909.1|3924.1|3912.1|3916.6|3904.6|37
1671117600000|2022-12-15 15:20:00|3920.8|3908.8|3926.1|3914.1|3926.6|3914.6|3920|3908|2
1671117900000|2022-12-15 15:25:00|3925.8|3913.8|3922.6|3910.6|3926.3|3914.3|3920.8|3908.8|3
1671157800000|2022-12-16 02:30:00|3968.4|3956.4|3979.5|3967.5|3992.7|3978.6|3963.6|3949.1|62
1671158100000|2022-12-16 02:35:00|3979.6|3967.6|3971.3|3959.3|3980|3968|3970.7|3956.5|22
1671158400000|2022-12-16 02:40:00|3971.2|3959.2|3975|3963|3976.5|3963.1|3962.6|3948.7|3
1671158700000|2022-12-16 02:45:00|3975.1|3963.1|3960.7|3948.7|3975.5|3963.5|3960.2|3948.2|0
1671159000000|2022-12-16 02:50:00|3958.1|3946.1|3946.1|3934.1|3960.7|3947.7|3946.1|3933.7|2
1671159300000|2022-12-16 02:55:00|3947.1|3935.1|3950|3938|3957.7|3945.7|3944.3|3932.3|3
1671159600000|2022-12-16 03:00:00|3950.1|3938.1|3920.5|3908.5|3953.9|3941|3920.5|3908.5|1
1671159900000|2022-12-16 03:05:00|3919.6|3907.6|3908.9|3896.9|3920.9|3907.6|3900.1|3886|1
1671160200000|2022-12-16 03:10:00|3908.5|3896.5|3902.4|3890.4|3909|3897|3887.1|3875.1|23
1671160500000|2022-12-16 03:15:00|3902.2|3890.2|3895.4|3883.4|3903.7|3891.7|3889.4|3877.4|7
1671160800000|2022-12-16 03:20:00|3895.9|3883.9|3896.1|3884.1|3910|3898|3893.5|3881.5|6
1671161100000|2022-12-16 03:25:00|3896|3884|3892.8|3880.8|3903.8|3891.8|3888.4|3876.4|2
1671161400000|2022-12-16 03:30:00|3892.3|3880.3|3893.1|3881.1|3899.9|3887.9|3874.9|3862.9|26
1671161700000|2022-12-16 03:35:00|3892.6|3880.6|3890.7|3878.7|3894.9|3882.9|3888.7|3876.7|10
1671162000000|2022-12-16 03:40:00|3890.2|3878.2|3894.4|3882.4|3897.6|3885.6|3883.9|3871.9|1
1671162300000|2022-12-16 03:45:00|3894.2|3882.2|3895|3883|3901.5|3889.5|3889|3877|14
1671162600000|2022-12-16 03:50:00|3895.4|3883.4|3888.9|3876.9|3895.4|3883.4|3885|3873|0
1671162900000|2022-12-16 03:55:00|3885.6|3873.6|3889.1|3877.1|3890|3878|3884.9|3872.9|0
1671163200000|2022-12-16 04:00:00|3889|3877|3883.9|3871.9|3889|3877|3883.9|3871.9|0
1671163500000|2022-12-16 04:05:00|3883.4|3871.4|3869|3857|3885.3|3873.3|3864.6|3852.6|20
1671163800000|2022-12-16 04:10:00|3868.6|3856.6|3873.9|3861.9|3878.8|3866.8|3865.1|3852|5
1671164100000|2022-12-16 04:15:00|3873.4|3861.4|3874|3862|3875|3863|3871.4|3859.4|0
1671164400000|2022-12-16 04:20:00|3873.7|3861.7|3881.3|3869.3|3884.4|3870.5|3873.7|3861.7|1
1671164700000|2022-12-16 04:25:00|3879.8|3867.8|3888.8|3872.8|3894.4|3878.9|3875.9|3863.8|0
1671172200000|2022-12-16 06:30:00|3908.5|3896.5|3902.6|3890.6|3914.8|3902.8|3894.4|3882.4|22
1671172500000|2022-12-16 06:35:00|3903|3891|3902.2|3890.2|3910.5|3896.7|3896.1|3882.6|18
1671172800000|2022-12-16 06:40:00|3902.3|3890.3|3902.1|3890.1|3904.3|3892.3|3897.9|3885.9|7
1671173100000|2022-12-16 06:45:00|3901.6|3889.6|3910.8|3898.8|3911.4|3899.4|3895.2|3883.2|30
1671173400000|2022-12-16 06:50:00|3911.4|3899.4|3914.1|3902.1|3915.8|3903.8|3908.5|3896.5|12
1671173700000|2022-12-16 06:55:00|3913.8|3901.8|3912.9|3900.9|3916.1|3904.1|3908.8|3896.8|2
1671174000000|2022-12-16 07:00:00|3912.5|3900.5|3924.8|3912.8|3925.4|3913.4|3910.3|3898.3|21
1671174300000|2022-12-16 07:05:00|3924.4|3912.4|3915|3903|3927.4|3915.4|3912.9|3900.9|158
1671174600000|2022-12-16 07:10:00|3915.1|3903.1|3909|3897|3922.5|3910.5|3908.5|3896.5|0
1671174900000|2022-12-16 07:15:00|3908.7|3896.7|3906.5|3894.5|3914.7|3902.7|3905|3893|0
1671175200000|2022-12-16 07:20:00|3907|3895|3899.4|3887.4|3908.5|3896.5|3894|3882|1
1671175500000|2022-12-16 07:25:00|3899|3887|3909|3897|3909.9|3897.9|3895|3883|0
1671175800000|2022-12-16 07:30:00|3908.5|3896.5|3903.6|3891.6|3913.6|3901.6|3903.6|3891.6|0
1671176100000|2022-12-16 07:35:00|3904.1|3892.1|3902.1|3890.1|3904.6|3892.6|3899.1|3887.1|0
1671176400000|2022-12-16 07:40:00|3901.4|3889.4|3906.6|3894.6|3907.1|3895.1|3896.1|3884.1|0
1671176700000|2022-12-16 07:45:00|3906.7|3894.7|3899|3887|3906.7|3894.7|3898.1|3886.1|0
1671177000000|2022-12-16 07:50:00|3898.5|3886.5|3891|3879|3898.6|3886.6|3887.1|3875.1|5
1671177300000|2022-12-16 07:55:00|3890.6|3878.6|3890.6|3878.6|3895.6|3883.6|3887.1|3875.1|0
1671177600000|2022-12-16 08:00:00|3890.5|3878.5|3892.5|3880.5|3895.5|3883.5|3886.6|3874.6|10
1671177900000|2022-12-16 08:05:00|3892.6|3880.6|3895.1|3883.1|3899|3887|3892.6|3880.6|0
1671178200000|2022-12-16 08:10:00|3895.5|3883.5|3887.9|3875.9|3895.5|3883.5|3886.3|3874.3|3
1671178500000|2022-12-16 08:15:00|3887.8|3875.8|3884.8|3872.8|3891.4|3879.4|3882.3|3870.3|0
1671178800000|2022-12-16 08:20:00|3885.3|3873.3|3873.9|3861.9|3891.4|3879.4|3872.9|3860.9|73
1671179100000|2022-12-16 08:25:00|3873.1|3861.1|3881.5|3869.5|3883.1|3871.1|3872.9|3860.9|0
1671179400000|2022-12-16 08:30:00|3881.6|3869.6|3872|3860|3882.1|3870.1|3872|3860|2
1671179700000|2022-12-16 08:35:00|3871.9|3859.9|3861.8|3849.8|3875|3863|3854.6|3842.6|14
1671180000000|2022-12-16 08:40:00|3862.3|3850.3|3863.1|3851.1|3867|3855|3860.1|3848.1|0
1671180300000|2022-12-16 08:45:00|3862.6|3850.6|3870.6|3858.6|3872.6|3860.6|3860.1|3848.1|4
1671180600000|2022-12-16 08:50:00|3870.5|3858.5|3864.3|3852.3|3870.5|3858.5|3858.4|3846.4|15
1671180900000|2022-12-16 08:55:00|3864.1|3852.1|3875.5|3863.5|3881.7|3869.7|3863.3|3851.3|4
1671181200000|2022-12-16 09:00:00|3875.9|3863.9|3871.3|3859.3|3878.4|3866.4|3863.3|3851.3|2
1671181500000|2022-12-16 09:05:00|3871.7|3859.7|3867.8|3855.8|3873.2|3861.2|3865.7|3853.7|16
1671181800000|2022-12-16 09:10:00|3867.7|3855.7|3866.7|3854.7|3872.2|3860.2|3865.2|3853.2|4
1671182100000|2022-12-16 09:15:00|3866.6|3854.6|3862.6|3850.6|3873.7|3860.4|3862.6|3850.6|3
1671182400000|2022-12-16 09:20:00|3862.9|3850.9|3873.7|3861.7|3876.6|3864.4|3860.2|3848.2|5
1671182700000|2022-12-16 09:25:00|3873.3|3861.3|3875.2|3863.2|3875.9|3863.9|3869.8|3856.7|5
1671183000000|2022-12-16 09:30:00|3875.3|3863.3|3888.8|3876.8|3890.2|3878.2|3875.2|3863.2|9
1671183300000|2022-12-16 09:35:00|3888.4|3876.4|3882.3|3870.3|3889.2|3877.2|3879.7|3867.7|16
1671183600000|2022-12-16 09:40:00|3882.7|3870.7|3884|3872|3887|3875|3880|3868|4
1671183900000|2022-12-16 09:45:00|3884.1|3872.1|3894.2|3882.2|3896.7|3884.7|3877.6|3865.6|9
1671184200000|2022-12-16 09:50:00|3893.7|3881.7|3897|3885|3899|3887|3889.8|3875.8|7
1671184500000|2022-12-16 09:55:00|3898.1|3886.1|3892.8|3876.8|3905.4|3893.4|3884.2|3869.4|71
1671417000000|2022-12-19 02:30:00|3911.8|3895.8|3905.6|3889.6|3926.2|3912.2|3895.9|3880.7|0
1671417300000|2022-12-19 02:35:00|3905.1|3889.1|3902.1|3882.1|3905.1|3890.6|3889.4|3875.4|0
1671417600000|2022-12-19 02:40:00|3902.6|3882.6|3906.9|3890.9|3912.6|3898|3896.5|3880.6|0
1671417900000|2022-12-19 02:45:00|3906.5|3890.5|3907.6|3891.6|3912.7|3898.9|3897.9|3881.6|0
1671418200000|2022-12-19 02:50:00|3907.2|3891.2|3913.6|3897.6|3917.9|3904.9|3905.1|3891.1|0
1671418500000|2022-12-19 02:55:00|3912.1|3900.1|3924.5|3912.5|3931|3919|3912.1|3897|0
1671418800000|2022-12-19 03:00:00|3923.7|3911.7|3933|3921|3941.6|3929.6|3922|3910|0
1671419100000|2022-12-19 03:05:00|3932.6|3920.6|3949|3937|3955|3943|3932.6|3920.6|5
1671419400000|2022-12-19 03:10:00|3949.4|3937.4|3943|3927|3951.4|3939.4|3939.6|3926.9|11
1671419700000|2022-12-19 03:15:00|3941.1|3929.1|3942|3930|3943.5|3931.5|3935|3921.6|0
1671420000000|2022-12-19 03:20:00|3944|3932|3936|3924|3948.9|3936.9|3926|3913.6|0
1671420300000|2022-12-19 03:25:00|3936.5|3924.5|3930.6|3918.6|3940|3926.6|3927.5|3912.4|0
1671420600000|2022-12-19 03:30:00|3930.5|3918.5|3929.5|3917.5|3932.5|3920.5|3919.1|3907.1|0
1671420900000|2022-12-19 03:35:00|3930.1|3918.1|3933.1|3921.1|3939.1|3927.1|3929.5|3916.6|6
1671421200000|2022-12-19 03:40:00|3932.5|3920.5|3927.6|3915.6|3933.5|3921.5|3926.2|3914.2|0
1671421500000|2022-12-19 03:45:00|3927|3915|3926.6|3914.6|3929.5|3917.5|3922.5|3910.2|1
1671421800000|2022-12-19 03:50:00|3926.5|3914.5|3934.5|3922.5|3936.8|3924.8|3925.6|3913.6|2
1671422100000|2022-12-19 03:55:00|3934|3922|3936|3924|3936.9|3924.9|3933|3921|10
1671422400000|2022-12-19 04:00:00|3936.4|3924.4|3941|3929|3950.4|3938.4|3936|3924|34
1671422700000|2022-12-19 04:05:00|3942.4|3930.4|3941|3929|3946.5|3934.5|3939.4|3927.4|1
1671423000000|2022-12-19 04:10:00|3940.9|3928.9|3944.4|3932.4|3947.4|3935.4|3940.5|3928.5|6
1671423300000|2022-12-19 04:15:00|3943.9|3931.9|3946.4|3934.4|3947.4|3935.4|3943.9|3931.9|15
1671423600000|2022-12-19 04:20:00|3946.9|3934.9|3947.8|3935.8|3947.8|3935.8|3945.4|3933.4|0
1671423900000|2022-12-19 04:25:00|3948.3|3936.3|3939.3|3927.3|3949.7|3937.7|3936.8|3923.9|6
1671431400000|2022-12-19 06:30:00|3911|3899|3902.5|3890.5|3918.6|3904.5|3896|3881|4
1671431700000|2022-12-19 06:35:00|3902|3890|3905.5|3893.5|3910.3|3898.3|3898|3886|0
1671432000000|2022-12-19 06:40:00|3905.4|3893.4|3902.5|3890.5|3909.9|3897.5|3898.6|3886.6|0
1671432300000|2022-12-19 06:45:00|3903|3891|3901.5|3889.5|3907|3895|3899|3885.6|5
1671432600000|2022-12-19 06:50:00|3901|3889|3891.6|3879.6|3905|3893|3887.7|3875.7|6
1671432900000|2022-12-19 06:55:00|3891.5|3879.5|3897.9|3885.9|3899.4|3887.4|3885.5|3873.5|26
1671433200000|2022-12-19 07:00:00|3897|3885|3893.3|3881.3|3901.9|3889.9|3893.3|3881.3|17
1671433500000|2022-12-19 07:05:00|3892.9|3880.9|3901.3|3889.3|3901.8|3889.8|3891.9|3879.9|0
1671433800000|2022-12-19 07:10:00|3900.8|3888.8|3919.7|3907.7|3921.9|3909.9|3899.8|3887.8|5
1671434100000|2022-12-19 07:15:00|3920.2|3908.2|3929.2|3917.2|3930.2|3918.2|3919.3|3907.3|31
1671434400000|2022-12-19 07:20:00|3928.7|3916.7|3931.1|3919.1|3934.4|3922.4|3928.1|3916.1|15
1671434700000|2022-12-19 07:25:00|3932|3920|3930.1|3918.1|3932.9|3920.9|3927.5|3915.4|0
1671435000000|2022-12-19 07:30:00|3931|3919|3928|3916|3935.4|3923.4|3926.1|3913.1|7
1671435300000|2022-12-19 07:35:00|3928.1|3916.1|3932.9|3920.9|3932.9|3920.9|3926.6|3913.6|0
1671435600000|2022-12-19 07:40:00|3933.4|3921.4|3931.5|3919.5|3933.4|3921.4|3928.6|3915.1|1
1671435900000|2022-12-19 07:45:00|3931.1|3919.1|3924|3912|3931.1|3919.1|3923.5|3911.5|0
1671436200000|2022-12-19 07:50:00|3924.5|3912.5|3926|3914|3928.5|3916.5|3922|3910|0
1671436500000|2022-12-19 07:55:00|3925.5|3913.5|3928.6|3916.6|3932|3920|3925.5|3913.5|0
1671436800000|2022-12-19 08:00:00|3928.1|3916.1|3929.2|3913.2|3933|3921|3923.2|3909.2|3
1671437100000|2022-12-19 08:05:00|3928.2|3912.2|3920.2|3908.2|3929.7|3915.7|3915.7|3902.2|0
1671437400000|2022-12-19 08:10:00|3919.7|3907.7|3927.2|3911.2|3927.2|3911.2|3917.7|3904.7|0
1671437700000|2022-12-19 08:15:00|3925.2|3913.2|3920.7|3904.7|3930.7|3917.7|3919.7|3903.7|0
1671438000000|2022-12-19 08:20:00|3921.2|3905.2|3920.2|3904.2|3925.5|3909.5|3916.2|3902.7|0
1671438300000|2022-12-19 08:25:00|3918.2|3906.2|3916.7|3904.7|3920.2|3906.7|3908.2|3896.2|8
1671438600000|2022-12-19 08:30:00|3917.2|3905.2|3911.4|3899.4|3918.8|3906.2|3908.7|3896.7|0
1671438900000|2022-12-19 08:35:00|3911.8|3899.8|3916.2|3904.2|3916.7|3904.7|3911.3|3899.3|0
1671439200000|2022-12-19 08:40:00|3916.7|3904.7|3922.2|3910.2|3924.3|3912.3|3916.2|3902.2|0
1671439500000|2022-12-19 08:45:00|3921.7|3909.7|3916.2|3904.2|3923.2|3911.2|3913.2|3899.7|0
1671439800000|2022-12-19 08:50:00|3916.3|3904.3|3914.3|3902.3|3917.6|3905.6|3911.7|3899.7|0
1671440100000|2022-12-19 08:55:00|3915.1|3903.1|3904.6|3892.6|3916.8|3904.8|3902.6|3890.6|2
1671440400000|2022-12-19 09:00:00|3904.5|3892.5|3903.1|3891.1|3907.6|3895.6|3893.1|3881.1|11
1671440700000|2022-12-19 09:05:00|3903.2|3891.2|3914.8|3902.8|3915.6|3903.6|3902.1|3890.1|1
1671441000000|2022-12-19 09:10:00|3915.2|3903.2|3903.9|3891.9|3915.9|3903.2|3903.9|3891.9|7
1671441300000|2022-12-19 09:15:00|3904|3892|3909.9|3897.9|3911.4|3899.4|3902.8|3890.8|0
1671441600000|2022-12-19 09:20:00|3910|3898|3924.8|3912.8|3928.9|3916.9|3910|3898|2
1671441900000|2022-12-19 09:25:00|3925.3|3913.3|3926.5|3914.5|3929.3|3917.3|3923.9|3911.9|15
1671442200000|2022-12-19 09:30:00|3925|3913|3925.4|3913.4|3927.3|3915.3|3922.4|3910.4|0
1671442500000|2022-12-19 09:35:00|3924.9|3912.9|3915|3903|3926.8|3914.8|3912.3|3898.9|3
1671442800000|2022-12-19 09:40:00|3914.5|3902.5|3917.6|3905.6|3921.5|3908.9|3910.9|3898|10
1671443100000|2022-12-19 09:45:00|3917.5|3905.5|3924.7|3912.7|3925.3|3913.3|3916|3904|0
1671443400000|2022-12-19 09:50:00|3924.3|3912.3|3916.4|3904.4|3927.2|3915.2|3914.9|3902.9|0
1671443700000|2022-12-19 09:55:00|3915.9|3903.9|3909.9|3893.9|3920.7|3906.9|3902.5|3888|59
1671454800000|2022-12-19 13:00:00|3931.3|3911.3|3924.9|3908.9|3931.3|3916.4|3917.9|3901.9|0
1671455100000|2022-12-19 13:05:00|3924.4|3908.4|3916.4|3900.4|3925.4|3910.6|3916.4|3900.4|0
1671455400000|2022-12-19 13:10:00|3916.9|3900.9|3922.6|3910.6|3925|3913|3915.9|3899.4|4
1671455700000|2022-12-19 13:15:00|3922.2|3910.2|3923.6|3911.6|3928.4|3916.4|3922.1|3907.6|10
1671456000000|2022-12-19 13:20:00|3925.5|3909.5|3922.7|3910.7|3928.5|3916.5|3922.7|3907.2|0
1671456300000|2022-12-19 13:25:00|3923.1|3911.1|3924.2|3912.2|3928|3916|3923.1|3909.2|0
1671456600000|2022-12-19 13:30:00|3924.1|3912.1|3921.7|3909.7|3927|3915|3921.2|3907.7|0
1671456900000|2022-12-19 13:35:00|3922.2|3910.2|3922.7|3910.7|3924.2|3910.7|3917.7|3905.2|0
1671457200000|2022-12-19 13:40:00|3922.2|3910.2|3928|3916|3928|3916|3922.2|3909.2|0
1671457500000|2022-12-19 13:45:00|3928.5|3916.5|3928|3916|3929|3917|3925.6|3913.6|6
1671457800000|2022-12-19 13:50:00|3927.6|3915.6|3926.5|3914.5|3929.4|3917.4|3925.7|3912|1
1671458100000|2022-12-19 13:55:00|3928.4|3912.4|3927|3911|3928.4|3914.6|3924.6|3908.7|0
1671458400000|2022-12-19 14:00:00|3924.6|3912.6|3927.9|3915.9|3928.4|3916.4|3923.7|3907.7|0
1671458700000|2022-12-19 14:05:00|3928.4|3916.4|3928|3912|3929.3|3916.4|3925.2|3909.2|0
1671459000000|2022-12-19 14:10:00|3927.5|3911.5|3925.7|3909.7|3928.4|3914.1|3923.8|3907.8|0
1671459300000|2022-12-19 14:15:00|3926.2|3910.2|3924.3|3912.3|3926.2|3913.6|3920.3|3906.8|0
1671459600000|2022-12-19 14:20:00|3923.8|3911.8|3922.8|3910.8|3925.3|3912.3|3921.9|3907.9|0
1671459900000|2022-12-19 14:25:00|3922.3|3910.3|3925.8|3909.8|3927.1|3914.1|3921.3|3907.3|0
1671460200000|2022-12-19 14:30:00|3925.3|3909.3|3916.8|3900.8|3928.1|3916.1|3910.3|3895.3|1
1671460500000|2022-12-19 14:35:00|3916.3|3900.3|3914.3|3902.3|3919.8|3906.3|3908.9|3894.9|0
1671460800000|2022-12-19 14:40:00|3912.9|3900.9|3922.2|3906.2|3924.3|3909.3|3912|3896.3|0
1671461100000|2022-12-19 14:45:00|3922.3|3906.3|3925.7|3913.7|3929.4|3916.5|3921.8|3905.3|0
1671461400000|2022-12-19 14:50:00|3925.2|3909.2|3925.3|3909.3|3929.7|3916.5|3921.8|3905.8|10
1671461700000|2022-12-19 14:55:00|3925.7|3909.7|3924.9|3912.9|3926.8|3913.5|3921.7|3905.8|0
1671462000000|2022-12-19 15:00:00|3924.4|3912.4|3929.5|3917.5|3930.4|3918.4|3924.4|3912.4|3
1671462300000|2022-12-19 15:05:00|3930|3918|3931.7|3919.7|3934.1|3922.1|3928.6|3915.7|17
1671462600000|2022-12-19 15:10:00|3931.2|3919.2|3933.5|3917.5|3941.4|3926|3929.8|3914.8|2
1671462900000|2022-12-19 15:15:00|3934.4|3918.4|3933.4|3917.4|3936.4|3919.9|3925.5|3913.5|0
1671463200000|2022-12-19 15:20:00|3934.3|3918.3|3935.8|3919.8|3937.3|3921.4|3930.8|3916.4|0
1671463500000|2022-12-19 15:25:00|3933.5|3921.5|3940.8|3928.8|3942.7|3928.8|3933.5|3917.7|0
1671503400000|2022-12-20 02:30:00|3961.5|3941.5|3960.5|3948.5|3963.4|3949.9|3949.3|3937.3|6
1671503700000|2022-12-20 02:35:00|3961|3949|3959.9|3947.9|3967.4|3955.4|3959.4|3947.4|4
1671504000000|2022-12-20 02:40:00|3960.4|3948.4|3928.4|3916.4|3960.4|3948.4|3926.9|3914.9|13
1671504300000|2022-12-20 02:45:00|3927.4|3915.4|3925.5|3913.5|3929.4|3917.4|3920|3908|147
1671504600000|2022-12-20 02:50:00|3925.9|3913.9|3892.9|3880.9|3926.9|3914.9|3887.4|3875.4|98
1671504900000|2022-12-20 02:55:00|3892.4|3880.4|3919|3907|3922.4|3910.4|3889.5|3877.5|5
1671505200000|2022-12-20 03:00:00|3920|3908|3900.4|3888.4|3920|3908|3899.9|3887.9|40
1671505500000|2022-12-20 03:05:00|3901.5|3889.5|3904|3892|3905.5|3893.5|3899.4|3887.4|0
1671505800000|2022-12-20 03:10:00|3904.4|3892.4|3903.5|3891.5|3906.7|3894.7|3896.5|3884.5|3
1671506100000|2022-12-20 03:15:00|3904|3892|3898.4|3886.4|3913.5|3901.5|3897.4|3885.4|10
1671506400000|2022-12-20 03:20:00|3897.4|3885.4|3892.5|3880.5|3902|3890|3891.5|3879.5|1
1671506700000|2022-12-20 03:25:00|3892|3880|3883.1|3871.1|3893|3881|3881.3|3869.3|62
1671507000000|2022-12-20 03:30:00|3881.8|3869.8|3881.6|3869.6|3886|3874|3880.6|3868.6|7
1671507300000|2022-12-20 03:35:00|3881.7|3869.7|3878.6|3866.6|3884.1|3872.1|3874.5|3862.5|36
1671507600000|2022-12-20 03:40:00|3878.1|3866.1|3871.1|3859.1|3880.6|3868.6|3871.1|3859.1|22
1671507900000|2022-12-20 03:45:00|3871.2|3859.2|3873.7|3861.7|3874.7|3862.7|3871.2|3859.2|22
1671508200000|2022-12-20 03:50:00|3874.2|3862.2|3883.8|3871.8|3886.4|3874.4|3873.6|3861.6|97
1671508500000|2022-12-20 03:55:00|3883.3|3871.3|3887.3|3875.3|3890.9|3878.9|3882.3|3870.3|81
1671508800000|2022-12-20 04:00:00|3886.4|3874.4|3885.9|3873.9|3888.4|3876.4|3884.5|3872.5|63
1671509100000|2022-12-20 04:05:00|3885.4|3873.4|3883.9|3871.9|3885.5|3873.5|3879.4|3867.4|123
1671509400000|2022-12-20 04:10:00|3883.4|3871.4|3877.5|3865.5|3885.4|3873.4|3877.5|3865.5|28
1671509700000|2022-12-20 04:15:00|3877.9|3865.9|3875.5|3863.5|3879.5|3867.5|3872.5|3860.5|47
1671510000000|2022-12-20 04:20:00|3875.4|3863.4|3876.5|3864.5|3880.1|3868.1|3874.9|3862.9|74
1671510300000|2022-12-20 04:25:00|3876.6|3864.6|3871.1|3859.1|3879.6|3867.6|3870.7|3858.7|49
1671517800000|2022-12-20 06:30:00|3877.7|3861.7|3881.8|3869.8|3883.7|3871.7|3868.8|3856.8|8
1671518100000|2022-12-20 06:35:00|3881.3|3869.3|3890.8|3878.8|3894.9|3882.9|3881.3|3869.3|6
1671518400000|2022-12-20 06:40:00|3891.8|3879.8|3889.9|3877.9|3898.4|3886.4|3889|3877|10
1671518700000|2022-12-20 06:45:00|3889|3877|3886.8|3874.8|3891.3|3879.3|3885.3|3873.3|10
1671519000000|2022-12-20 06:50:00|3886.4|3874.4|3887.8|3875.8|3890.8|3878.8|3884.9|3872.9|0
1671519300000|2022-12-20 06:55:00|3888.8|3876.8|3876.8|3864.8|3888.8|3876.8|3873.3|3861.3|2
1671519600000|2022-12-20 07:00:00|3877.2|3865.2|3869.4|3857.4|3878.2|3866.2|3867.5|3855.5|2
1671519900000|2022-12-20 07:05:00|3869.9|3857.9|3868.6|3856.6|3872.5|3860.5|3856.7|3844.7|16
1671520200000|2022-12-20 07:10:00|3868.1|3856.1|3878.6|3866.6|3883.1|3871.1|3867.6|3855.6|8
1671520500000|2022-12-20 07:15:00|3878.1|3866.1|3877.1|3865.1|3883.1|3871.1|3873.1|3861.1|0
1671520800000|2022-12-20 07:20:00|3877.6|3865.6|3874.7|3862.7|3883.2|3871.2|3872.6|3860.6|37
1671521100000|2022-12-20 07:25:00|3875.2|3863.2|3876.3|3864.3|3878.2|3866.2|3872.2|3860.2|30
1671521400000|2022-12-20 07:30:00|3876.8|3864.8|3878.2|3866.2|3879.3|3867.3|3875.2|3863.2|25
1671521700000|2022-12-20 07:35:00|3878.3|3866.3|3876.2|3864.2|3881.3|3869.3|3872.2|3860.2|8
1671522000000|2022-12-20 07:40:00|3876.3|3864.3|3877.8|3865.8|3880.8|3868.8|3875.7|3863.7|2
1671522300000|2022-12-20 07:45:00|3877.7|3865.7|3876.2|3864.2|3883.8|3871.8|3876.2|3864.2|2
1671522600000|2022-12-20 07:50:00|3875.8|3863.8|3875.8|3863.8|3878.8|3866.8|3873.7|3861.7|0
1671522900000|2022-12-20 07:55:00|3876.3|3864.3|3876.7|3864.7|3877.8|3865.8|3873.7|3861.7|91
1671523200000|2022-12-20 08:00:00|3875.8|3863.8|3877.2|3865.2|3879.7|3867.7|3875.2|3863.2|13
1671523500000|2022-12-20 08:05:00|3878.2|3866.2|3878.2|3866.2|3878.3|3866.3|3873.7|3861.7|0
1671523800000|2022-12-20 08:10:00|3878.7|3866.7|3872|3860|3880.2|3868.2|3870.7|3858.7|33
1671524100000|2022-12-20 08:15:00|3871.5|3859.5|3875.6|3863.6|3875.6|3863.6|3869.6|3857.6|4
1671524400000|2022-12-20 08:20:00|3875.5|3863.5|3876.6|3864.6|3878.6|3866.6|3873.1|3861.1|0
1671524700000|2022-12-20 08:25:00|3877.1|3865.1|3877.1|3865.1|3878.6|3866.6|3873|3861|0
1671525000000|2022-12-20 08:30:00|3877.6|3865.6|3877|3865|3885.1|3873.1|3875.5|3863.5|3
1671525300000|2022-12-20 08:35:00|3876.5|3864.5|3871.1|3859.1|3879.5|3867.5|3871.1|3859.1|0
1671525600000|2022-12-20 08:40:00|3870.6|3858.6|3870.5|3858.5|3871.1|3859.1|3864.5|3852.5|5
1671525900000|2022-12-20 08:45:00|3871|3859|3872.6|3860.6|3877|3865|3871|3859|0
1671526200000|2022-12-20 08:50:00|3873.1|3861.1|3870.5|3858.5|3875.4|3863.4|3868.5|3856.5|0
1671526500000|2022-12-20 08:55:00|3871|3859|3858.6|3846.6|3872.1|3860.1|3857.1|3845.1|10
1671526800000|2022-12-20 09:00:00|3858.5|3846.5|3858.1|3846.1|3863.6|3851.6|3857.1|3845.1|0
1671527100000|2022-12-20 09:05:00|3858.6|3846.6|3855.7|3843.7|3864.6|3852.6|3855.2|3843.2|5
1671527400000|2022-12-20 09:10:00|3856.2|3844.2|3856.7|3844.7|3859.7|3847.7|3855.2|3843.2|0
1671527700000|2022-12-20 09:15:00|3857.7|3845.7|3842.2|3830.2|3857.7|3845.7|3836.2|3824.2|13
1671528000000|2022-12-20 09:20:00|3841.7|3829.7|3862.6|3850.6|3871.6|3859.6|3841.2|3829.2|9
1671528300000|2022-12-20 09:25:00|3862.1|3850.1|3871.1|3859.1|3871.1|3859.1|3855.6|3842.8|6
1671528600000|2022-12-20 09:30:00|3871.6|3859.6|3867.1|3855.1|3874|3861.1|3865.1|3853.1|0
1671528900000|2022-12-20 09:35:00|3867.6|3855.6|3864.6|3852.6|3867.6|3855.6|3857.6|3845.6|0
1671529200000|2022-12-20 09:40:00|3865.6|3853.6|3865.6|3853.6|3870.1|3858.1|3863.1|3851.1|2
1671529500000|2022-12-20 09:45:00|3864.6|3852.6|3864.7|3852.7|3866.1|3854.1|3862.1|3850.1|18
1671529800000|2022-12-20 09:50:00|3864.2|3852.2|3866.1|3854.1|3866.1|3854.1|3858.6|3846.6|23
1671530100000|2022-12-20 09:55:00|3866.6|3854.6|3860.1|3848.1|3867.1|3855.1|3856.5|3844.5|19
1671541200000|2022-12-20 13:00:00|3875.3|3863.3|3889.3|3877.3|3890.6|3878.3|3875.3|3861.9|1
1671541500000|2022-12-20 13:05:00|3889.2|3877.2|3872.3|3860.3|3889.8|3877.2|3868.3|3855.8|8
1671541800000|2022-12-20 13:10:00|3871.8|3859.8|3868.8|3856.8|3877.8|3863.7|3868.2|3856.2|0
1671542100000|2022-12-20 13:15:00|3869.3|3857.3|3877.2|3865.2|3877.2|3865.2|3869.3|3856.5|0
1671542400000|2022-12-20 13:20:00|3877.3|3865.3|3881.2|3869.2|3884.2|3872.2|3877.3|3864.8|0
1671542700000|2022-12-20 13:25:00|3880.3|3868.3|3872.2|3860.2|3881.7|3869.7|3871.3|3859.3|0
1671543000000|2022-12-20 13:30:00|3872.3|3860.3|3857.9|3845.9|3875.7|3863.7|3854.2|3841.3|0
1671543300000|2022-12-20 13:35:00|3857.4|3845.4|3862.2|3850.2|3863.7|3851.7|3851.2|3839.2|0
1671543600000|2022-12-20 13:40:00|3862.7|3850.7|3865.8|3853.8|3868.8|3856.8|3862.7|3850.7|0
1671543900000|2022-12-20 13:45:00|3866.2|3854.2|3875.7|3863.7|3875.7|3863.7|3865.2|3853.2|0
1671544200000|2022-12-20 13:50:00|3875.3|3863.3|3874.3|3862.3|3877.3|3865.3|3872.8|3860.8|32
1671544500000|2022-12-20 13:55:00|3873.8|3861.8|3870.8|3858.8|3876.8|3864.8|3869.3|3857.3|0
1671544800000|2022-12-20 14:00:00|3871.3|3859.3|3872.8|3860.8|3874.3|3861.8|3867.3|3855.3|0
1671545100000|2022-12-20 14:05:00|3872.3|3860.3|3870.8|3858.8|3875.8|3862.8|3870.3|3858.3|0
1671545400000|2022-12-20 14:10:00|3870.3|3858.3|3857.8|3845.8|3871.8|3859.2|3855.8|3843.8|0
1671545700000|2022-12-20 14:15:00|3857.3|3845.3|3844.3|3832.3|3859.3|3846.3|3843.3|3831.3|1
1671546000000|2022-12-20 14:20:00|3843.8|3831.8|3842.3|3830.3|3848.3|3835.3|3840.8|3828.8|0
1671546300000|2022-12-20 14:25:00|3840.9|3828.9|3842.4|3830.4|3853.3|3839.3|3840.4|3828.4|0
1671546600000|2022-12-20 14:30:00|3841.9|3829.9|3856.3|3844.3|3857.4|3845.4|3840.4|3828.4|17
1671546900000|2022-12-20 14:35:00|3855.8|3843.8|3864.3|3852.3|3865.4|3853.4|3855.3|3843.3|20
1671547200000|2022-12-20 14:40:00|3864.8|3852.8|3863.3|3851.3|3868.3|3856.3|3860.9|3848.9|0
1671547500000|2022-12-20 14:45:00|3865.8|3849.8|3875.8|3863.8|3879.3|3865.2|3863.3|3849.8|0
1671547800000|2022-12-20 14:50:00|3876.3|3864.3|3887.3|3871.3|3889.3|3876.8|3872.3|3859.3|0
1671548100000|2022-12-20 14:55:00|3885.3|3873.3|3899.9|3887.9|3899.9|3887.9|3884.8|3871.3|20
1671548400000|2022-12-20 15:00:00|3900.4|3888.4|3890.8|3878.8|3902.8|3889.9|3890.8|3876.8|9
1671548700000|2022-12-20 15:05:00|3893|3877|3889.8|3877.8|3897.8|3884.3|3888.3|3875.3|0
1671549000000|2022-12-20 15:10:00|3888.8|3876.8|3892.8|3880.8|3894.6|3882.3|3886.4|3872.3|0
1671549300000|2022-12-20 15:15:00|3893.3|3881.3|3909.3|3897.3|3913.8|3899.8|3893.3|3880.8|8
1671549600000|2022-12-20 15:20:00|3908.8|3896.8|3899.3|3883.3|3909.8|3897.8|3896.8|3882.8|0
1671549900000|2022-12-20 15:25:00|3897.3|3885.3|3901.8|3889.8|3904.3|3892.3|3897.3|3883.4|0
1671589800000|2022-12-21 02:30:00|3931.7|3919.7|3938|3926|3946|3934|3916.1|3904.1|128
1671590100000|2022-12-21 02:35:00|3938.1|3926.1|3920|3908|3938.1|3926.1|3919|3907|30
1671590400000|2022-12-21 02:40:00|3919.9|3907.9|3929.9|3917.9|3930.8|3918.8|3916.5|3904.5|9
1671590700000|2022-12-21 02:45:00|3929.4|3917.4|3927.8|3915.8|3934.8|3922.8|3926.9|3914.9|20
1671591000000|2022-12-21 02:50:00|3927.9|3915.9|3931.3|3919.3|3936.3|3924.3|3926.9|3914.9|6
1671591300000|2022-12-21 02:55:00|3931.4|3919.4|3927.8|3915.8|3931.9|3919.4|3920.4|3906.9|0
1671591600000|2022-12-21 03:00:00|3927.4|3915.4|3926.9|3914.9|3933.8|3920.4|3925.4|3911.4|0
1671591900000|2022-12-21 03:05:00|3927.4|3915.4|3927.4|3915.4|3930.8|3918.3|3924.9|3911.4|3
1671592200000|2022-12-21 03:10:00|3927.9|3915.9|3915.4|3903.4|3930.3|3918.3|3912.9|3900.9|0
1671592500000|2022-12-21 03:15:00|3914.9|3902.9|3921|3909|3923|3911|3914|3902|6
1671592800000|2022-12-21 03:20:00|3921.5|3909.5|3923.4|3911.4|3923.9|3911.9|3917.5|3905.5|0
1671593100000|2022-12-21 03:25:00|3923.9|3911.9|3923.5|3911.5|3928.4|3916.4|3921.5|3909.5|5
1671593400000|2022-12-21 03:30:00|3924.5|3912.5|3926|3914|3927.9|3915.9|3923|3911|0
1671593700000|2022-12-21 03:35:00|3926.5|3914.5|3930.3|3918.3|3930.3|3918.3|3923|3911|19
1671594000000|2022-12-21 03:40:00|3929.8|3917.8|3929.8|3917.8|3930.8|3918.8|3926.9|3914.9|0
1671594300000|2022-12-21 03:45:00|3928.9|3916.9|3929.9|3917.9|3933.7|3921.7|3927.4|3915.4|9
1671594600000|2022-12-21 03:50:00|3928.8|3916.8|3931.2|3919.2|3932.8|3920.8|3928.8|3916.8|3
1671594900000|2022-12-21 03:55:00|3931.3|3919.3|3928.9|3916.9|3934.2|3922.2|3927.4|3913.8|13
1671595200000|2022-12-21 04:00:00|3928.4|3916.4|3928.4|3916.4|3929.9|3917.4|3926.4|3912.9|0
1671595500000|2022-12-21 04:05:00|3926.9|3914.9|3929.4|3917.4|3929.4|3917.4|3924.9|3910.9|0
1671595800000|2022-12-21 04:10:00|3928.4|3916.4|3923.4|3911.4|3929.4|3917.4|3919.4|3907.4|0
1671596100000|2022-12-21 04:15:00|3923.5|3911.5|3925.4|3913.4|3928.8|3916.8|3923.4|3911.4|0
1671596400000|2022-12-21 04:20:00|3924.9|3912.9|3923.9|3911.9|3927.9|3915.9|3923.9|3911.9|0
1671596700000|2022-12-21 04:25:00|3922.9|3910.9|3926.4|3914.4|3928.8|3916.8|3920.9|3908.9|0
1671604200000|2022-12-21 06:30:00|3963.4|3951.4|3943|3931|3963.9|3951.9|3940.5|3928.5|46
1671604500000|2022-12-21 06:35:00|3943.5|3931.5|3946.3|3934.3|3946.8|3934.8|3940|3928|0
1671604800000|2022-12-21 06:40:00|3946.8|3934.8|3955.8|3943.8|3956.4|3944.4|3943.4|3931.4|22
1671605100000|2022-12-21 06:45:00|3956.3|3944.3|3961.8|3949.8|3961.8|3949.8|3956.3|3944.3|26
1671605400000|2022-12-21 06:50:00|3962.8|3950.8|3956.9|3944.9|3967.3|3955.3|3955.8|3943.8|29
1671605700000|2022-12-21 06:55:00|3956.8|3944.8|3954.4|3942.4|3960.4|3947.4|3952.8|3940|0
1671606000000|2022-12-21 07:00:00|3953.9|3941.9|3949.4|3937.4|3954.4|3942.4|3942.9|3930.9|2
1671606300000|2022-12-21 07:05:00|3949.5|3933.5|3950.4|3938.4|3954.9|3942.9|3945.4|3932.5|0
1671606600000|2022-12-21 07:10:00|3949.9|3937.9|3948.9|3936.9|3951|3937.9|3943.4|3929.5|0
1671606900000|2022-12-21 07:15:00|3949|3937|3946.4|3934.4|3949.4|3937|3945.4|3932.4|0
1671607200000|2022-12-21 07:20:00|3946.9|3934.9|3949.9|3937.9|3953.8|3941.8|3945.9|3933.4|4
1671607500000|2022-12-21 07:25:00|3950.4|3938.4|3952.4|3940.4|3954.3|3942.3|3947.4|3935.4|15
1671607800000|2022-12-21 07:30:00|3952.3|3940.3|3951.9|3939.9|3957.8|3945.8|3951.3|3939.3|136
1671608100000|2022-12-21 07:35:00|3951.5|3939.5|3954.9|3942.9|3955.9|3943.9|3951.4|3937.4|10
1671608400000|2022-12-21 07:40:00|3954.4|3942.4|3955.9|3943.9|3956.4|3944.4|3948.5|3936.5|0
1671608700000|2022-12-21 07:45:00|3956.4|3944.4|3954.4|3942.4|3956.9|3944.9|3952|3940|9
1671609000000|2022-12-21 07:50:00|3952|3940|3950.5|3938.5|3952|3940|3948.9|3936.9|17
1671609300000|2022-12-21 07:55:00|3951.5|3939.5|3943.5|3931.5|3951.5|3939.5|3943|3931|27
1671609600000|2022-12-21 08:00:00|3944.5|3932.5|3933.4|3921.4|3944.5|3932.5|3933.4|3921.4|3
1671609900000|2022-12-21 08:05:00|3932.9|3920.9|3936.9|3924.9|3941.9|3929.9|3929.9|3917.9|17
1671610200000|2022-12-21 08:10:00|3936.4|3924.4|3936.4|3924.4|3937.9|3925.9|3932.9|3920.9|111
1671610500000|2022-12-21 08:15:00|3936.9|3924.9|3934|3922|3940.9|3928.9|3932.5|3920.5|38
1671610800000|2022-12-21 08:20:00|3935|3923|3941.3|3929.3|3946.3|3934.3|3935|3923|10
1671611100000|2022-12-21 08:25:00|3942.3|3930.3|3937.9|3925.9|3943.3|3931.3|3931.9|3919.9|0
1671611400000|2022-12-21 08:30:00|3938.4|3926.4|3937.9|3925.9|3943.3|3931.3|3933.4|3921.4|0
1671611700000|2022-12-21 08:35:00|3938.4|3926.4|3943.4|3931.4|3944.4|3932.4|3937.4|3925.4|0
1671612000000|2022-12-21 08:40:00|3945.4|3933.4|3941.4|3929.4|3946.4|3934.4|3940.4|3928.4|0
1671612300000|2022-12-21 08:45:00|3941.9|3929.9|3936.9|3924.9|3948.3|3936.3|3936.9|3924.9|0
1671612600000|2022-12-21 08:50:00|3934.9|3922.9|3935.4|3923.4|3944.4|3929.9|3933.9|3921.4|4
1671612900000|2022-12-21 08:55:00|3935.9|3923.9|3944.9|3932.9|3945.4|3933.4|3935.9|3923.9|0
1671613200000|2022-12-21 09:00:00|3945.4|3933.4|3946.4|3934.4|3950.9|3938.9|3945.4|3933.4|7
1671613500000|2022-12-21 09:05:00|3945.4|3933.4|3947.4|3935.4|3949.4|3937.4|3944.9|3932.9|0
1671613800000|2022-12-21 09:10:00|3947.9|3935.9|3948.9|3936.9|3950.9|3938.9|3946.4|3934.4|0
1671614100000|2022-12-21 09:15:00|3949.9|3937.9|3948.9|3936.9|3954.3|3942.3|3947.5|3935.5|9
1671614400000|2022-12-21 09:20:00|3949.4|3937.4|3946.5|3934.5|3950.4|3938.4|3946.4|3934.4|0
1671614700000|2022-12-21 09:25:00|3947|3935|3950.4|3938.4|3951.4|3939.4|3945.9|3933.9|0
1671615000000|2022-12-21 09:30:00|3950.9|3938.9|3950.9|3938.9|3952.4|3940.4|3947.5|3935.5|1
1671615300000|2022-12-21 09:35:00|3950.4|3938.4|3948.9|3936.9|3950.9|3938.9|3945.9|3933.9|0
1671615600000|2022-12-21 09:40:00|3949|3937|3950.9|3938.9|3953.4|3941.4|3946.9|3934.9|19
1671615900000|2022-12-21 09:45:00|3949.9|3937.9|3950.9|3938.9|3953.3|3941.3|3946.9|3934.9|2
1671616200000|2022-12-21 09:50:00|3951.4|3939.4|3949.9|3937.9|3953.3|3941.3|3948.9|3936.9|2
1671616500000|2022-12-21 09:55:00|3950.4|3938.4|3949.4|3937.4|3951.9|3939.9|3945.4|3933.4|40
1671627600000|2022-12-21 13:00:00|3960.1|3948.1|3954.5|3938.5|3961.6|3949.6|3952.5|3938.1|1
1671627900000|2022-12-21 13:05:00|3955|3939|3956.5|3944.5|3957|3945|3949.6|3934.6|40
1671628200000|2022-12-21 13:10:00|3957|3945|3966|3954|3966|3954|3955.5|3943.5|6
1671628500000|2022-12-21 13:15:00|3966.5|3954.5|3965.1|3953.1|3969|3957|3962.1|3950.1|33
1671628800000|2022-12-21 13:20:00|3965.6|3953.6|3962.6|3950.6|3968|3956|3960.5|3946.6|0
1671629100000|2022-12-21 13:25:00|3963.1|3951.1|3957.6|3941.6|3967|3953.1|3952.6|3940.6|0
1671629400000|2022-12-21 13:30:00|3957.1|3941.1|3958.6|3946.6|3962.5|3950.5|3957.1|3941.1|0
1671629700000|2022-12-21 13:35:00|3959.1|3947.1|3959.6|3947.6|3962.5|3950.5|3957.1|3945.1|4
1671630000000|2022-12-21 13:40:00|3962.1|3950.1|3962.6|3950.6|3965|3953|3961|3949|11
1671630300000|2022-12-21 13:45:00|3963.6|3951.6|3965|3953|3965|3953|3962.6|3950.6|9
1671630600000|2022-12-21 13:50:00|3964.5|3952.5|3965|3953|3966|3954|3963.5|3951.5|7
1671630900000|2022-12-21 13:55:00|3965.5|3953.5|3965|3953|3967|3955|3964|3952|10
1671631200000|2022-12-21 14:00:00|3964.5|3952.5|3959.6|3947.6|3965.5|3953.5|3959.1|3947.1|3
1671631500000|2022-12-21 14:05:00|3959.5|3947.5|3958.6|3946.6|3963.5|3951.5|3958.6|3946.6|1
1671631800000|2022-12-21 14:10:00|3958.1|3946.1|3956.6|3944.6|3958.6|3946.6|3954.6|3942.6|3
1671632100000|2022-12-21 14:15:00|3957.1|3945.1|3958.2|3946.2|3960.1|3948.1|3956.6|3944.6|0
1671632400000|2022-12-21 14:20:00|3958.1|3946.1|3958.1|3946.1|3960.6|3948.6|3956.6|3943.1|1
1671632700000|2022-12-21 14:25:00|3957.6|3945.6|3961.1|3949.1|3961.1|3949.1|3956.6|3944.6|0
1671633000000|2022-12-21 14:30:00|3960.6|3948.6|3961.1|3949.1|3967.1|3955.1|3960.6|3948.6|0
1671633300000|2022-12-21 14:35:00|3961.6|3949.6|3964.6|3952.6|3968|3956|3961.1|3949.1|1
1671633600000|2022-12-21 14:40:00|3964.5|3952.5|3967.1|3955.1|3969|3957|3964.1|3952.1|12
1671633900000|2022-12-21 14:45:00|3967.5|3955.5|3965.6|3953.6|3967.5|3955.5|3962.1|3950.1|0
1671634200000|2022-12-21 14:50:00|3966.1|3954.1|3965.1|3953.1|3968.6|3956.6|3962.1|3950.1|2
1671634500000|2022-12-21 14:55:00|3964.6|3952.6|3955.1|3943.1|3964.6|3952.6|3955.1|3942.1|1
1671634800000|2022-12-21 15:00:00|3955.6|3943.6|3960.1|3948.1|3963.6|3951.6|3955.1|3943.1|1
1671635100000|2022-12-21 15:05:00|3960.6|3948.6|3962.6|3950.6|3964.1|3951.6|3958.6|3946.6|2
1671635400000|2022-12-21 15:10:00|3962.1|3950.1|3970|3958|3971.1|3959.1|3962.1|3950.1|18
1671635700000|2022-12-21 15:15:00|3970.5|3958.5|3976.9|3964.9|3976.9|3964.9|3968.5|3955|11
1671636000000|2022-12-21 15:20:00|3976.4|3964.4|3967.7|3955.7|3976.4|3964.4|3965|3952.5|6
1671636300000|2022-12-21 15:25:00|3967.6|3955.6|3966.2|3950.2|3969.2|3956.7|3962.7|3948.7|4
1671676200000|2022-12-22 02:30:00|3978|3966|3956.2|3944.2|3979.5|3967.5|3953.7|3941.7|690
1671676500000|2022-12-22 02:35:00|3956.1|3944.1|3952.1|3940.1|3960.6|3948.6|3945.2|3933.2|30
1671676800000|2022-12-22 02:40:00|3949.6|3937.6|3942.2|3930.2|3950.6|3938.6|3937.7|3925.7|9
1671677100000|2022-12-22 02:45:00|3941.2|3929.2|3940.7|3928.7|3944.7|3932.7|3927.7|3915.7|23
1671677400000|2022-12-22 02:50:00|3940.6|3928.6|3934.2|3922.2|3948.1|3936.1|3934.2|3922.2|15
1671677700000|2022-12-22 02:55:00|3933.7|3921.7|3916.7|3904.7|3934.7|3922.7|3915.2|3903.2|47
1671678000000|2022-12-22 03:00:00|3916.2|3904.2|3927.7|3915.7|3927.7|3915.7|3910.8|3898.8|45
1671678300000|2022-12-22 03:05:00|3927.3|3915.3|3921.2|3909.2|3928.2|3916.2|3919.7|3907.7|21
1671678600000|2022-12-22 03:10:00|3921.7|3909.7|3906.2|3894.2|3921.7|3909.7|3901.7|3889.7|19
1671678900000|2022-12-22 03:15:00|3905.7|3893.7|3902.8|3890.8|3908.7|3896.7|3901.2|3889.2|10
1671679200000|2022-12-22 03:20:00|3903.3|3891.3|3898.8|3886.8|3903.3|3891.3|3891.2|3879.2|25
1671679500000|2022-12-22 03:25:00|3899.3|3887.3|3898.3|3886.3|3899.8|3887.8|3893.3|3881.3|10
1671679800000|2022-12-22 03:30:00|3897.3|3885.3|3885.8|3873.8|3899.3|3887.3|3883.8|3871.8|33
1671680100000|2022-12-22 03:35:00|3886.3|3874.3|3891.3|3879.3|3893.8|3881.8|3882.8|3870.8|24
1671680400000|2022-12-22 03:40:00|3892.8|3880.8|3903.8|3891.8|3906.3|3894.3|3891.3|3879.3|61
1671680700000|2022-12-22 03:45:00|3904.8|3892.8|3903.8|3891.8|3907.8|3895.8|3900.3|3888.3|11
1671681000000|2022-12-22 03:50:00|3903.3|3891.3|3892.3|3880.3|3903.3|3891.3|3892.3|3880.3|56
1671681300000|2022-12-22 03:55:00|3892.8|3880.8|3889.3|3877.3|3897.3|3885.3|3888.3|3876.3|19
1671681600000|2022-12-22 04:00:00|3888.9|3876.9|3891.3|3879.3|3892.8|3880.8|3886.8|3874.8|27
1671681900000|2022-12-22 04:05:00|3890.9|3878.9|3888.3|3876.3|3894.3|3882.3|3887.8|3875.8|35
1671682200000|2022-12-22 04:10:00|3886.3|3874.3|3888.3|3876.3|3891.3|3879.3|3883.8|3871.8|22
1671682500000|2022-12-22 04:15:00|3888.8|3876.8|3893.3|3881.3|3894.8|3882.8|3887.3|3875.3|16
1671682800000|2022-12-22 04:20:00|3892.8|3880.8|3896.8|3884.8|3896.8|3884.8|3886.8|3874.8|16
1671683100000|2022-12-22 04:25:00|3897.3|3885.3|3900.8|3888.8|3906.3|3894.3|3895.3|3883.3|29
1671690600000|2022-12-22 06:30:00|3875.9|3863.9|3878.4|3866.4|3879.9|3867.9|3863.9|3851.9|266
1671690900000|2022-12-22 06:35:00|3877.4|3865.4|3884.4|3872.4|3885.4|3873.4|3873.4|3861.4|23
1671691200000|2022-12-22 06:40:00|3885.4|3873.4|3881.4|3869.4|3885.4|3873.4|3875.4|3863.4|23
1671691500000|2022-12-22 06:45:00|3880.9|3868.9|3877.4|3865.4|3881.4|3869.4|3875.4|3863.4|18
1671691800000|2022-12-22 06:50:00|3876.9|3864.9|3875.9|3863.9|3881.4|3869.4|3872.4|3860.4|15
1671692100000|2022-12-22 06:55:00|3876.4|3864.4|3870.4|3858.4|3877.5|3865.5|3867.9|3855.9|29
1671692400000|2022-12-22 07:00:00|3870|3858|3871.4|3859.4|3872.9|3860.9|3864|3852|34
1671692700000|2022-12-22 07:05:00|3870.9|3858.9|3865.4|3853.4|3872.4|3860.4|3865.4|3853.4|18
1671693000000|2022-12-22 07:10:00|3865|3853|3866|3854|3866.9|3854.9|3861|3849|60
1671693300000|2022-12-22 07:15:00|3865.5|3853.5|3868|3856|3868|3856|3861.5|3849.5|45
1671693600000|2022-12-22 07:20:00|3867.5|3855.5|3863|3851|3868|3856|3862.5|3850.5|27
1671693900000|2022-12-22 07:25:00|3863.5|3851.5|3866|3854|3866.5|3854.5|3860|3848|22
1671694200000|2022-12-22 07:30:00|3866.5|3854.5|3864|3852|3866.5|3854.5|3860|3848|24
1671694500000|2022-12-22 07:35:00|3862.5|3850.5|3870|3858|3872|3860|3861|3849|19
1671694800000|2022-12-22 07:40:00|3869.5|3857.5|3848.5|3836.5|3869.5|3857.5|3848.5|3836.5|97
1671695100000|2022-12-22 07:45:00|3847.5|3835.5|3849.5|3837.5|3850|3838|3845|3833|25
1671695400000|2022-12-22 07:50:00|3851|3839|3864.1|3852.1|3867|3855|3850|3838|12
1671695700000|2022-12-22 07:55:00|3864|3852|3863|3851|3865|3853|3859.5|3847.5|17
1671696000000|2022-12-22 08:00:00|3862.5|3850.5|3857.1|3845.1|3862.5|3850.5|3854.1|3842.1|43
1671696300000|2022-12-22 08:05:00|3856.6|3844.6|3859.1|3847.1|3861.1|3849.1|3856.1|3844.1|12
1671696600000|2022-12-22 08:10:00|3859.6|3847.6|3863.1|3851.1|3863.6|3851.6|3856.1|3844.1|32
1671696900000|2022-12-22 08:15:00|3862.6|3850.6|3861.6|3849.6|3869.5|3857.5|3857.6|3845.6|35
1671697200000|2022-12-22 08:20:00|3863.1|3851.1|3868.6|3856.6|3869.1|3857.1|3858.6|3846.6|27
1671697500000|2022-12-22 08:25:00|3869.1|3857.1|3862.6|3850.6|3870|3858|3861.6|3849.6|26
1671697800000|2022-12-22 08:30:00|3862.1|3850.1|3862.6|3850.6|3866.6|3854.6|3859.1|3847.1|19
1671698100000|2022-12-22 08:35:00|3862.1|3850.1|3869.1|3857.1|3870.1|3858.1|3861.6|3849.6|29
1671698400000|2022-12-22 08:40:00|3868.6|3856.6|3872.6|3860.6|3877.1|3865.1|3867.1|3855.1|101
1671698700000|2022-12-22 08:45:00|3872.1|3860.1|3863.1|3851.1|3872.1|3860.1|3861.6|3849.6|52
1671699000000|2022-12-22 08:50:00|3862.6|3850.6|3865.1|3853.1|3865.1|3853.1|3860.6|3848.6|29
1671699300000|2022-12-22 08:55:00|3864.1|3852.1|3866.6|3854.6|3867.6|3855.6|3862.6|3850.6|19
1671699600000|2022-12-22 09:00:00|3867.6|3855.6|3871.1|3859.1|3875.6|3863.6|3862.7|3850.7|124
1671699900000|2022-12-22 09:05:00|3874.1|3862.1|3867.1|3855.1|3874.1|3862.1|3865.2|3853.2|111
1671700200000|2022-12-22 09:10:00|3867.6|3855.6|3874.6|3862.6|3876.7|3864.7|3866.6|3854.6|141
1671700500000|2022-12-22 09:15:00|3874.1|3862.1|3871.6|3859.6|3881.1|3869.1|3871.6|3859.6|153
1671700800000|2022-12-22 09:20:00|3870.6|3858.6|3875.6|3863.6|3876.6|3864.6|3870.1|3858.1|28
1671701100000|2022-12-22 09:25:00|3876.1|3864.1|3873.6|3861.6|3876.6|3864.6|3871.6|3859.6|116
1671701400000|2022-12-22 09:30:00|3873.1|3861.1|3872.1|3860.1|3873.1|3861.1|3866.1|3854.1|81
1671701700000|2022-12-22 09:35:00|3872.6|3860.6|3873.1|3861.1|3875.6|3863.6|3868.7|3856.7|9
1671702000000|2022-12-22 09:40:00|3873.6|3861.6|3881.1|3869.1|3884.1|3872.1|3872.6|3860.6|20
1671702300000|2022-12-22 09:45:00|3880.6|3868.6|3889.6|3877.6|3898.1|3886.1|3874.6|3862.6|487
1671702600000|2022-12-22 09:50:00|3889.1|3877.1|3888.6|3876.6|3890.6|3878.6|3884.6|3872.6|87
1671702900000|2022-12-22 09:55:00|3888.1|3876.1|3886.6|3874.6|3895.6|3883.6|3885.1|3873.1|168
1671714000000|2022-12-22 13:00:00|3880.7|3868.7|3876.2|3864.2|3881.7|3869.7|3869.7|3857.7|7
1671714300000|2022-12-22 13:05:00|3875.7|3863.7|3878.7|3866.7|3881.2|3869.2|3874.2|3862.2|2
1671714600000|2022-12-22 13:10:00|3877.7|3865.7|3874.7|3862.7|3880.7|3868.7|3869.3|3853.3|3
1671714900000|2022-12-22 13:15:00|3874.2|3862.2|3872.7|3860.7|3875.2|3863.2|3865.7|3853.7|0
1671715200000|2022-12-22 13:20:00|3872.2|3860.2|3866.2|3854.2|3873.2|3861.2|3865.2|3853.2|1
1671715500000|2022-12-22 13:25:00|3865.7|3853.7|3861.7|3849.7|3866.7|3854.7|3860.7|3848.7|13
1671715800000|2022-12-22 13:30:00|3861.2|3849.2|3849.2|3837.2|3861.7|3849.7|3848.3|3836.3|5
1671716100000|2022-12-22 13:35:00|3848.7|3836.7|3846.2|3834.2|3851.2|3839.2|3842.2|3830.2|2
1671716400000|2022-12-22 13:40:00|3845.7|3833.7|3852.7|3840.7|3853.1|3841.1|3844.7|3832.7|0
1671716700000|2022-12-22 13:45:00|3853.2|3841.2|3850.7|3838.7|3853.2|3841.2|3850.7|3838.7|5
1671717000000|2022-12-22 13:50:00|3851.2|3839.2|3847.7|3835.7|3851.2|3839.2|3846.7|3834.7|0
1671717300000|2022-12-22 13:55:00|3847.2|3835.2|3847.7|3835.7|3849.2|3837.2|3845.8|3833.8|3
1671717600000|2022-12-22 14:00:00|3848.2|3836.2|3852.7|3840.7|3852.7|3840.7|3844.3|3832.3|26
1671717900000|2022-12-22 14:05:00|3852.8|3840.8|3853.8|3841.8|3854.2|3842.2|3848.3|3836.3|2
1671718200000|2022-12-22 14:10:00|3854.3|3842.3|3854.8|3842.8|3858.7|3846.7|3853.8|3841.8|4
1671718500000|2022-12-22 14:15:00|3855.3|3843.3|3855.8|3843.8|3859.7|3847.7|3853.8|3841.8|0
1671718800000|2022-12-22 14:20:00|3855.3|3843.3|3855.3|3843.3|3857.8|3845.8|3853.8|3841.8|2
1671719100000|2022-12-22 14:25:00|3854.8|3842.8|3856.8|3844.8|3857.2|3845.2|3853.3|3841.3|4
1671719400000|2022-12-22 14:30:00|3855.8|3843.8|3850.8|3838.8|3857.3|3845.3|3845.8|3833.8|123
1671719700000|2022-12-22 14:35:00|3851.3|3839.3|3847.3|3835.3|3851.3|3839.3|3844.8|3832.8|56
1671720000000|2022-12-22 14:40:00|3845.8|3833.8|3848.8|3836.8|3854.3|3842.3|3843.3|3831.3|20
1671720300000|2022-12-22 14:45:00|3848.3|3836.3|3847.8|3835.8|3850.3|3838.3|3842.8|3830.8|1
1671720600000|2022-12-22 14:50:00|3847.3|3835.3|3849.3|3837.3|3850.3|3838.3|3843.8|3831.8|18
1671720900000|2022-12-22 14:55:00|3848.8|3836.8|3856.3|3844.3|3858.3|3846.3|3848.3|3836.3|11
1671721200000|2022-12-22 15:00:00|3855.8|3843.8|3849.3|3837.3|3855.8|3843.8|3847.3|3835.3|0
1671721500000|2022-12-22 15:05:00|3848.8|3836.8|3839.8|3827.8|3849.3|3837.3|3839.8|3827.8|4
1671721800000|2022-12-22 15:10:00|3840.8|3828.8|3832.8|3820.8|3840.8|3828.8|3828.8|3816.8|50
1671722100000|2022-12-22 15:15:00|3831.8|3819.8|3824.3|3812.3|3833.8|3821.8|3818.3|3806.3|312
1671722400000|2022-12-22 15:20:00|3823.8|3811.8|3818.8|3806.8|3827.8|3814.3|3818.3|3806.3|2
1671722700000|2022-12-22 15:25:00|3819.8|3807.8|3834.8|3814.8|3852.3|3832.3|3818.8|3804.9|56
1671762600000|2022-12-23 02:30:00|3830.5|3818.5|3824.6|3812.6|3835.1|3823.1|3811|3799|114
1671762900000|2022-12-23 02:35:00|3824.1|3812.1|3828.1|3816.1|3835.6|3823.6|3818.1|3806.1|124
1671763200000|2022-12-23 02:40:00|3829.6|3817.6|3819.6|3807.6|3829.6|3817.6|3817.1|3805.1|154
1671763500000|2022-12-23 02:45:00|3820.1|3808.1|3814.1|3802.1|3825.1|3813.1|3812.6|3800.6|49
1671763800000|2022-12-23 02:50:00|3813.1|3801.1|3826.6|3814.6|3826.6|3814.6|3811.1|3799.1|9
1671764100000|2022-12-23 02:55:00|3826.1|3814.1|3820.6|3808.6|3826.6|3814.6|3819.1|3807.1|18
1671764400000|2022-12-23 03:00:00|3819.6|3807.6|3818.1|3806.1|3820.1|3808.1|3815.6|3803.6|88
1671764700000|2022-12-23 03:05:00|3817.1|3805.1|3818.1|3806.1|3826.6|3814.6|3815.1|3803.1|160
1671765000000|2022-12-23 03:10:00|3819.1|3807.1|3820.6|3808.6|3822.1|3810.1|3818.1|3806.1|134
1671765300000|2022-12-23 03:15:00|3821.6|3809.6|3828.6|3816.6|3835.1|3823.1|3821.6|3809.6|71
1671765600000|2022-12-23 03:20:00|3829.1|3817.1|3841.1|3829.1|3844.1|3832.1|3829.1|3817.1|56
1671765900000|2022-12-23 03:25:00|3840.6|3828.6|3828.1|3816.1|3844.1|3832.1|3828.1|3816.1|13
1671766200000|2022-12-23 03:30:00|3827.6|3815.6|3827.6|3815.6|3830.6|3818.6|3825.1|3813.1|9
1671766500000|2022-12-23 03:35:00|3828.6|3816.6|3830.1|3818.1|3831.1|3819.1|3827.1|3815.1|248
1671766800000|2022-12-23 03:40:00|3830.6|3818.6|3831.6|3819.6|3835.6|3823.6|3829.1|3817.1|41
1671767100000|2022-12-23 03:45:00|3832.1|3820.1|3836.1|3824.1|3836.6|3824.6|3831.1|3819.1|367
1671767400000|2022-12-23 03:50:00|3836.6|3824.6|3833.1|3821.1|3840.6|3828.6|3833.1|3821.1|220
1671767700000|2022-12-23 03:55:00|3833.6|3821.6|3838.6|3826.6|3839.1|3827.1|3833.1|3821.1|202
1671768000000|2022-12-23 04:00:00|3838.1|3826.1|3839.1|3827.1|3841.1|3829.1|3835.1|3823.1|68
1671768300000|2022-12-23 04:05:00|3838.6|3826.6|3838.6|3826.6|3844.1|3832.1|3836.1|3824.1|32
1671768600000|2022-12-23 04:10:00|3838.1|3826.1|3840.1|3828.1|3841.1|3829.1|3836.1|3824.1|3
1671768900000|2022-12-23 04:15:00|3839.6|3827.6|3841.6|3829.6|3843.6|3831.6|3838.1|3826.1|8
1671769200000|2022-12-23 04:20:00|3841.1|3829.1|3845.1|3833.1|3845.6|3833.6|3840.1|3828.1|11
1671769500000|2022-12-23 04:25:00|3843.6|3831.6|3839.6|3827.6|3843.6|3831.6|3838.1|3826.1|6
1671777000000|2022-12-23 06:30:00|3823.1|3811.1|3823.6|3811.6|3831.1|3819.1|3820.1|3808.1|47
1671777300000|2022-12-23 06:35:00|3824.6|3812.6|3827.6|3815.6|3828.1|3816.1|3822.6|3810.6|6
1671777600000|2022-12-23 06:40:00|3828.1|3816.1|3827.6|3815.6|3831.6|3819.6|3826.6|3814.6|29
1671777900000|2022-12-23 06:45:00|3828.1|3816.1|3827.7|3815.7|3831.1|3819.1|3826.6|3814.6|2
1671778200000|2022-12-23 06:50:00|3827.6|3815.6|3823.6|3811.6|3828.1|3816.1|3821.1|3809.1|213
1671778500000|2022-12-23 06:55:00|3823.1|3811.1|3817.6|3805.6|3824.1|3812.1|3814.6|3802.6|39
1671778800000|2022-12-23 07:00:00|3817.1|3805.1|3824.1|3812.1|3824.6|3812.6|3816.6|3804.6|5
1671779100000|2022-12-23 07:05:00|3824.6|3812.6|3828.1|3816.1|3829.6|3817.6|3823.1|3811.1|57
1671779400000|2022-12-23 07:10:00|3827.6|3815.6|3828.1|3816.1|3830.1|3818.1|3823.1|3811.1|45
1671779700000|2022-12-23 07:15:00|3827.6|3815.6|3827.1|3815.1|3827.6|3815.6|3823.1|3811.1|7
1671780000000|2022-12-23 07:20:00|3828.1|3816.1|3822.6|3810.6|3833.7|3821.7|3820.1|3808.1|28
1671780300000|2022-12-23 07:25:00|3822.1|3810.1|3825.2|3813.2|3825.6|3813.6|3820.1|3808.1|6
1671780600000|2022-12-23 07:30:00|3825.1|3813.1|3821.6|3809.6|3825.2|3813.2|3821.2|3809.2|1
1671780900000|2022-12-23 07:35:00|3821.1|3809.1|3823.1|3811.1|3825.1|3813.1|3820.6|3808.6|193
1671781200000|2022-12-23 07:40:00|3822.6|3810.6|3824.6|3812.6|3824.6|3812.6|3819.7|3807.7|248
1671781500000|2022-12-23 07:45:00|3825.1|3813.1|3824.1|3812.1|3826.6|3814.6|3821.1|3809.1|3
1671781800000|2022-12-23 07:50:00|3824.6|3812.6|3828.6|3816.6|3828.6|3816.6|3824.6|3812.6|1
1671782100000|2022-12-23 07:55:00|3828.7|3816.7|3824.7|3812.7|3829.7|3817.7|3824.7|3812.7|1
1671782400000|2022-12-23 08:00:00|3824.2|3812.2|3821.7|3809.7|3825.7|3813.7|3817.7|3805.7|6
1671782700000|2022-12-23 08:05:00|3821.2|3809.2|3820.2|3808.2|3823.2|3811.2|3820.1|3808.1|8
1671783000000|2022-12-23 08:10:00|3820.6|3808.6|3825.7|3813.7|3828.2|3816.2|3820.6|3808.6|6
1671783300000|2022-12-23 08:15:00|3826.7|3814.7|3823.2|3811.2|3828.7|3816.7|3822.7|3810.7|92
1671783600000|2022-12-23 08:20:00|3822.7|3810.7|3820.7|3808.7|3827.2|3815.2|3820.7|3808.7|95
1671783900000|2022-12-23 08:25:00|3821.2|3809.2|3820.7|3808.7|3822.2|3810.2|3818.6|3806.6|8
1671784200000|2022-12-23 08:30:00|3821.2|3809.2|3831.7|3819.7|3835.2|3823.2|3821.2|3809.2|97
1671784500000|2022-12-23 08:35:00|3831.2|3819.2|3837.2|3825.2|3837.7|3825.7|3831.2|3819.2|249
1671784800000|2022-12-23 08:40:00|3837.7|3825.7|3845.7|3833.7|3852.7|3840.7|3836.2|3824.2|72
1671785100000|2022-12-23 08:45:00|3846.2|3834.2|3847.7|3835.7|3851.7|3839.7|3843.7|3831.7|62
1671785400000|2022-12-23 08:50:00|3847.2|3835.2|3834.2|3822.2|3847.7|3835.7|3827.7|3815.7|178
1671785700000|2022-12-23 08:55:00|3833.7|3821.7|3835.7|3823.7|3837.2|3825.2|3832.7|3820.7|7
1671786000000|2022-12-23 09:00:00|3836.7|3824.7|3831.7|3819.7|3839.7|3827.7|3831.7|3819.7|88
1671786300000|2022-12-23 09:05:00|3832.2|3820.2|3827.2|3815.2|3833.2|3821.2|3820.7|3808.7|56
1671786600000|2022-12-23 09:10:00|3827.7|3815.7|3825.7|3813.7|3827.7|3815.7|3823.7|3811.7|159
1671786900000|2022-12-23 09:15:00|3825.2|3813.2|3823.2|3811.2|3827.7|3815.7|3820.2|3808.2|8
1671787200000|2022-12-23 09:20:00|3822.7|3810.7|3820.7|3808.7|3824.7|3812.7|3816.2|3804.2|110
1671787500000|2022-12-23 09:25:00|3820.2|3808.2|3835.7|3823.7|3837.2|3825.2|3820.2|3808.2|3
1671787800000|2022-12-23 09:30:00|3835.2|3823.2|3833.7|3821.7|3836.7|3824.7|3831.2|3819.2|2
1671788100000|2022-12-23 09:35:00|3834.7|3822.7|3829.2|3817.2|3837.7|3825.7|3827.2|3815.2|106
1671788400000|2022-12-23 09:40:00|3830.2|3818.2|3826.2|3814.2|3831.7|3819.7|3824.2|3812.2|1
1671788700000|2022-12-23 09:45:00|3825.7|3813.7|3818.2|3806.2|3828.7|3816.7|3817.2|3805.2|17
1671789000000|2022-12-23 09:50:00|3818.7|3806.7|3815.7|3803.7|3818.7|3806.7|3806.7|3794.7|76
1671789300000|2022-12-23 09:55:00|3815.2|3803.2|3823.2|3811.2|3824.7|3812.7|3811.2|3799.2|269
1671800400000|2022-12-23 13:00:00|3874|3854|3874|3854|3874|3854|3874|3854|2
1671807900000|2022-12-23 15:05:00|3873.9|3853.9|3873.9|3853.9|3873.9|3853.9|3873.9|3853.9|0
1672108200000|2022-12-27 02:30:00|4016.1|4004.1|4069.3|4057.3|4071.9|4059.5|4011|3999|321
1672108500000|2022-12-27 02:35:00|4069.8|4057.8|4080.9|4068.9|4090.9|4078.9|4069.8|4057.8|101
1672108800000|2022-12-27 02:40:00|4080.4|4068.4|4074.7|4062.7|4082.9|4070.9|4062.9|4050.9|272
1672109100000|2022-12-27 02:45:00|4073.8|4061.8|4063.3|4051.3|4077.9|4065.9|4062.8|4050.8|257
1672109400000|2022-12-27 02:50:00|4062.3|4050.3|4066.9|4054.9|4073.8|4061.8|4062.3|4050.3|275
1672109700000|2022-12-27 02:55:00|4067.4|4055.4|4067.9|4055.9|4071.8|4059.8|4063.8|4051.8|101
1672110000000|2022-12-27 03:00:00|4062.6|4050.6|4064.9|4052.9|4070.3|4058.3|4062.6|4050.6|180
1672110300000|2022-12-27 03:05:00|4063.5|4051.5|4067.4|4055.4|4070.9|4058.9|4063.5|4051.5|62
1672110600000|2022-12-27 03:10:00|4064.9|4052.9|4067.5|4055.5|4068.9|4056.9|4061.4|4049.4|50
1672110900000|2022-12-27 03:15:00|4066.9|4054.9|4071.5|4059.5|4073|4061|4064.4|4052.4|50
1672111200000|2022-12-27 03:20:00|4072|4060|4075.5|4063.5|4080.5|4068.5|4072|4060|68
1672111500000|2022-12-27 03:25:00|4076|4064|4092.3|4080.3|4093.8|4081.8|4076|4064|54
1672111800000|2022-12-27 03:30:00|4092.2|4080.2|4090.1|4078.1|4105.2|4093.2|4086.2|4074.2|117
1672112100000|2022-12-27 03:35:00|4091.1|4079.1|4087|4075|4091.6|4079.6|4086.5|4074.5|141
1672112400000|2022-12-27 03:40:00|4087.5|4075.5|4088|4076|4089|4077|4086.5|4074.5|21
1672112700000|2022-12-27 03:45:00|4087.9|4075.9|4081.9|4069.9|4088|4076|4081.4|4069.4|39
1672113000000|2022-12-27 03:50:00|4082|4070|4085.5|4073.5|4088|4076|4082|4070|10
1672113300000|2022-12-27 03:55:00|4085.7|4073.7|4083.4|4071.4|4087.5|4075.5|4080.5|4068.5|153
1672113600000|2022-12-27 04:00:00|4083.9|4071.9|4081.1|4069.1|4084.4|4072.4|4076.1|4064.1|113
1672113900000|2022-12-27 04:05:00|4080.7|4068.7|4081|4069|4083.1|4071.1|4078.6|4066.6|3
1672114200000|2022-12-27 04:10:00|4080.1|4068.1|4071.2|4059.2|4080.6|4068.6|4069.7|4057.7|30
1672114500000|2022-12-27 04:15:00|4071.1|4059.1|4063.2|4051.2|4071.1|4059.1|4058.1|4046.1|28
1672114800000|2022-12-27 04:20:00|4062.2|4050.2|4054.6|4042.6|4064.7|4052.7|4050.1|4038.1|3
1672115100000|2022-12-27 04:25:00|4053.5|4041.5|4057.7|4045.7|4058.2|4046.2|4048.6|4036.6|36
1672122600000|2022-12-27 06:30:00|4077.1|4065.1|4064.1|4052.1|4078.1|4066.1|4062.1|4050.1|9
1672122900000|2022-12-27 06:35:00|4063.6|4051.6|4063.1|4051.1|4068.7|4056.7|4061.1|4049.1|19
1672123200000|2022-12-27 06:40:00|4063.6|4051.6|4067.1|4055.1|4068.7|4056.7|4063.6|4051.6|6
1672123500000|2022-12-27 06:45:00|4067.2|4055.2|4065.8|4053.8|4069.8|4057.8|4063.8|4051.8|23
1672123800000|2022-12-27 06:50:00|4066.2|4054.2|4065.3|4053.3|4070.8|4058.8|4065.3|4053.3|7
1672124100000|2022-12-27 06:55:00|4065.7|4053.7|4069.3|4057.3|4070.2|4058.2|4065.7|4053.7|3
1672124400000|2022-12-27 07:00:00|4068.8|4056.8|4070.3|4058.3|4072.8|4060.8|4068.8|4056.8|26
1672124700000|2022-12-27 07:05:00|4070.2|4058.2|4069.8|4057.8|4072.8|4060.8|4069.8|4057.8|9
1672125000000|2022-12-27 07:10:00|4070.3|4058.3|4067.3|4055.3|4070.3|4058.3|4062.3|4050.3|9
1672125300000|2022-12-27 07:15:00|4067.8|4055.8|4073.3|4061.3|4073.9|4061.9|4065.3|4053.3|45
1672125600000|2022-12-27 07:20:00|4073.4|4061.4|4072.3|4060.3|4074.9|4062.9|4072.3|4060.3|12
1672125900000|2022-12-27 07:25:00|4072.4|4060.4|4069.8|4057.8|4074.9|4062.9|4068.2|4056.2|33
1672126200000|2022-12-27 07:30:00|4069.3|4057.3|4074.4|4062.4|4076|4064|4068.3|4056.3|31
1672126500000|2022-12-27 07:35:00|4074.8|4062.8|4072.4|4060.4|4080|4068|4072|4060|30
1672126800000|2022-12-27 07:40:00|4072.9|4060.9|4078.9|4066.9|4080|4068|4072.9|4060.9|4
1672127100000|2022-12-27 07:45:00|4079.4|4067.4|4077.4|4065.4|4080|4068|4075.9|4063.9|1
1672127400000|2022-12-27 07:50:00|4077|4065|4079.4|4067.4|4079.4|4067.4|4075.4|4063.4|32
1672127700000|2022-12-27 07:55:00|4079.9|4067.9|4076.4|4064.4|4080.8|4068.8|4075.9|4063.9|44
1672128000000|2022-12-27 08:00:00|4077.2|4065.2|4076.8|4064.8|4081.9|4069.9|4074.9|4062.9|59
1672128300000|2022-12-27 08:05:00|4076.4|4064.4|4067.8|4055.8|4078.3|4066.3|4057.9|4045.9|105
1672128600000|2022-12-27 08:10:00|4066.8|4054.8|4072.7|4060.7|4073.7|4061.7|4064.3|4052.3|25
1672128900000|2022-12-27 08:15:00|4072.6|4060.6|4072.7|4060.7|4077.3|4065.3|4070.7|4058.7|17
1672129200000|2022-12-27 08:20:00|4073.2|4061.2|4081.3|4069.3|4081.3|4069.3|4072.7|4060.7|65
1672129500000|2022-12-27 08:25:00|4081.2|4069.2|4079.8|4067.8|4081.9|4069.9|4079.3|4067.3|46
1672129800000|2022-12-27 08:30:00|4080.2|4068.2|4089.2|4077.2|4090.3|4078.3|4079.7|4067.7|43
1672130100000|2022-12-27 08:35:00|4088.7|4076.7|4089.8|4077.8|4089.8|4077.8|4086.6|4074.6|75
1672130400000|2022-12-27 08:40:00|4090.2|4078.2|4098.1|4086.1|4107.7|4095.7|4090.2|4078.2|96
1672130700000|2022-12-27 08:45:00|4098.5|4086.5|4092.6|4080.6|4101.7|4089.7|4090.6|4078.6|64
1672131000000|2022-12-27 08:50:00|4092|4080|4086.1|4074.1|4096.1|4084.1|4086|4074|32
1672131300000|2022-12-27 08:55:00|4087.1|4075.1|4091.1|4079.1|4093.1|4081.1|4085.5|4073.5|32
1672131600000|2022-12-27 09:00:00|4092.1|4080.1|4092.4|4080.4|4094.8|4082.8|4092.1|4080.1|36
1672131900000|2022-12-27 09:05:00|4092.8|4080.8|4091.4|4079.4|4096.4|4084.4|4091.4|4079.4|104
1672132200000|2022-12-27 09:10:00|4091.9|4079.9|4094.4|4082.4|4095.9|4083.9|4090.4|4078.4|28
1672132500000|2022-12-27 09:15:00|4094.8|4082.8|4092.8|4080.8|4095.4|4083.4|4092.4|4080.4|52
1672132800000|2022-12-27 09:20:00|4092.9|4080.9|4089.2|4077.2|4094.9|4082.9|4087.3|4075.3|64
1672133100000|2022-12-27 09:25:00|4089.8|4077.8|4090.8|4078.8|4093.8|4081.8|4089.7|4077.7|27
1672133400000|2022-12-27 09:30:00|4090.7|4078.7|4090.7|4078.7|4092.8|4080.8|4088.3|4076.3|74
1672133700000|2022-12-27 09:35:00|4092.4|4080.4|4099.8|4087.8|4100.4|4088.4|4091.2|4079.2|45
1672134000000|2022-12-27 09:40:00|4099.9|4087.9|4096.4|4084.4|4100.9|4088.9|4095.2|4083.2|40
1672134300000|2022-12-27 09:45:00|4096.3|4084.3|4101.8|4089.8|4101.8|4089.8|4095.8|4083.8|24
1672134600000|2022-12-27 09:50:00|4102.3|4090.3|4101.7|4089.7|4102.8|4090.8|4098.8|4086.8|172
1672134900000|2022-12-27 09:55:00|4102.2|4090.2|4094.6|4082.6|4107.2|4095.2|4090|4078|174
1672146000000|2022-12-27 13:00:00|4077.1|4065.1|4085.1|4073.1|4089.6|4076.7|4074.7|4062.7|1
1672146300000|2022-12-27 13:05:00|4084.6|4072.6|4087.6|4075.6|4088.1|4076.1|4078.1|4066.1|1
1672146600000|2022-12-27 13:10:00|4088.1|4076.1|4085.7|4073.7|4090.7|4078.7|4085.7|4073.7|20
1672146900000|2022-12-27 13:15:00|4085.1|4073.1|4085.2|4073.2|4086.7|4074.7|4081.6|4069.2|1
1672147200000|2022-12-27 13:20:00|4085.6|4073.6|4079.2|4067.2|4086.2|4074.2|4077.2|4064.4|0
1672147500000|2022-12-27 13:25:00|4078.7|4066.7|4074.2|4062.2|4079.7|4067.7|4069.7|4057.7|2
1672147800000|2022-12-27 13:30:00|4074.4|4062.4|4084.1|4068.1|4084.6|4069.7|4069.1|4057.1|5
1672148100000|2022-12-27 13:35:00|4081.7|4069.7|4081.7|4069.7|4084.2|4072.2|4081.2|4068.1|0
1672148400000|2022-12-27 13:40:00|4082.2|4070.2|4090.2|4078.2|4093.1|4081.1|4082.2|4070.2|3
1672148700000|2022-12-27 13:45:00|4089.8|4077.8|4091.7|4079.7|4095.2|4083.2|4086.8|4074.8|3
1672149000000|2022-12-27 13:50:00|4092.2|4080.2|4087.3|4075.3|4092.9|4080.9|4087.3|4075.3|10
1672149300000|2022-12-27 13:55:00|4086.8|4074.8|4077.8|4065.8|4086.8|4074.8|4073.5|4059.4|28
1672149600000|2022-12-27 14:00:00|4078.2|4066.2|4078.6|4066.6|4089.7|4077.7|4076.8|4064.8|24
1672149900000|2022-12-27 14:05:00|4078.1|4066.1|4080.4|4068.4|4080.9|4068.9|4074|4062|11
1672150200000|2022-12-27 14:10:00|4081.4|4069.4|4073.9|4061.9|4081.4|4069.4|4068.4|4056.4|2
1672150500000|2022-12-27 14:15:00|4073|4061|4075.4|4063.4|4077.8|4065.8|4072.9|4060.9|0
1672150800000|2022-12-27 14:20:00|4074.9|4062.9|4078.4|4066.4|4079.9|4067.9|4074.9|4062.9|0
1672151100000|2022-12-27 14:25:00|4078.3|4066.3|4082.4|4070.4|4083.4|4070.4|4077.4|4065.4|0
1672151400000|2022-12-27 14:30:00|4081.7|4069.7|4082.2|4070.2|4085.4|4073.4|4069.9|4057.9|6
1672151700000|2022-12-27 14:35:00|4082.4|4070.4|4078.4|4066.4|4083.4|4070.4|4071.9|4059.9|3
1672152000000|2022-12-27 14:40:00|4078.8|4066.8|4091.3|4079.3|4097.3|4085.3|4077|4063.4|2
1672152300000|2022-12-27 14:45:00|4091.7|4079.7|4082.7|4070.7|4095.3|4083.3|4082.7|4070.7|153
1672152600000|2022-12-27 14:50:00|4083.2|4071.2|4085.7|4073.7|4090.2|4077.2|4078.3|4066.3|2
1672152900000|2022-12-27 14:55:00|4086.7|4074.7|4086.2|4074.2|4086.8|4074.8|4081.3|4069.3|3
1672153200000|2022-12-27 15:00:00|4086.7|4074.7|4093.3|4081.3|4095.2|4083.2|4086.2|4074.2|4
1672153500000|2022-12-27 15:05:00|4092.8|4080.8|4091.8|4079.8|4096.8|4084.8|4089.8|4077.8|1
1672153800000|2022-12-27 15:10:00|4092.5|4080.5|4094.3|4082.3|4097.7|4085.7|4091.3|4079.3|1
1672154100000|2022-12-27 15:15:00|4102.8|4090.8|4099.4|4087.4|4106.4|4094.4|4096.9|4084.3|18
1672154400000|2022-12-27 15:20:00|4099|4087|4107.4|4095.4|4107.9|4095.9|4098.4|4086.4|2
1672154700000|2022-12-27 15:25:00|4107|4095|4110.4|4098.4|4121|4109|4098.4|4081.3|20
1672194600000|2022-12-28 02:30:00|4101.5|4089.5|4113.9|4101.9|4115.5|4103.5|4099.1|4087.1|92
1672194900000|2022-12-28 02:35:00|4114.4|4102.4|4110.8|4098.8|4123.3|4111.3|4107.8|4095.8|8
1672195200000|2022-12-28 02:40:00|4110.7|4098.7|4109.9|4097.9|4114.3|4102.3|4109|4097|3
1672195500000|2022-12-28 02:45:00|4109.4|4097.4|4116.3|4104.3|4118.7|4106.7|4107.8|4095.8|11
1672195800000|2022-12-28 02:50:00|4116.2|4104.2|4116.1|4104.1|4123.7|4111.7|4113.6|4101.6|13
1672196100000|2022-12-28 02:55:00|4115.6|4103.6|4114.6|4102.6|4121.1|4109.1|4110.1|4098.1|2
1672196400000|2022-12-28 03:00:00|4114.2|4102.2|4115.6|4103.6|4117.6|4105.6|4110.6|4098.6|2
1672196700000|2022-12-28 03:05:00|4116.6|4104.6|4118.1|4106.1|4122.1|4110.1|4113.6|4101.6|0
1672197000000|2022-12-28 03:10:00|4118.5|4106.5|4108.2|4096.2|4118.6|4106.6|4098.1|4086.1|8
1672197300000|2022-12-28 03:15:00|4107.7|4095.7|4091.7|4079.7|4109.7|4097.7|4087.2|4075.2|6
1672197600000|2022-12-28 03:20:00|4092.2|4080.2|4092.2|4080.2|4100.2|4088.2|4091.7|4079.7|10
1672197900000|2022-12-28 03:25:00|4092.7|4080.7|4102.5|4090.5|4103.1|4091.1|4092.2|4080.2|33
1672198200000|2022-12-28 03:30:00|4104.1|4092.1|4100.6|4088.6|4105.1|4093.1|4097|4085|17
1672198500000|2022-12-28 03:35:00|4101|4089|4100.1|4088.1|4105.1|4093.1|4100.1|4088.1|38
1672198800000|2022-12-28 03:40:00|4100.2|4088.2|4101.6|4089.6|4104.6|4092.6|4100.2|4088.2|37
1672199100000|2022-12-28 03:45:00|4101|4089|4100.9|4088.9|4102.2|4090.2|4099.6|4087.6|17
1672199400000|2022-12-28 03:50:00|4101.4|4089.4|4102.4|4090.4|4103.9|4091.9|4100.4|4088.4|9
1672199700000|2022-12-28 03:55:00|4102.9|4090.9|4107.4|4095.4|4109.1|4097.1|4102.9|4090.9|46
1672200000000|2022-12-28 04:00:00|4106.4|4094.4|4105.4|4093.4|4110|4098|4101.7|4089.7|10
1672200300000|2022-12-28 04:05:00|4104.9|4092.9|4104.9|4092.9|4104.9|4092.9|4102.9|4090.9|2
1672200600000|2022-12-28 04:10:00|4104.4|4092.4|4099.4|4087.4|4104.4|4092.4|4094.9|4082.9|16
1672200900000|2022-12-28 04:15:00|4099.5|4087.5|4106.4|4094.4|4106.4|4094.4|4099.5|4087.5|22
1672201200000|2022-12-28 04:20:00|4107|4095|4102.5|4090.5|4107.4|4095.4|4100.4|4088.4|6
1672201500000|2022-12-28 04:25:00|4102.9|4090.9|4102.9|4090.9|4103.4|4091.4|4096.9|4084.9|15
1672209000000|2022-12-28 06:30:00|4107.5|4095.5|4109|4097|4113.5|4101.5|4106.7|4094.7|30
1672209300000|2022-12-28 06:35:00|4109.5|4097.5|4110.1|4098.1|4112.6|4100.6|4109.5|4097.5|14
1672209600000|2022-12-28 06:40:00|4109.6|4097.6|4108.6|4096.6|4113.8|4101.8|4106.6|4094.6|19
1672209900000|2022-12-28 06:45:00|4109.1|4097.1|4104.5|4092.5|4112.2|4100.2|4104.5|4092.5|7
1672210200000|2022-12-28 06:50:00|4104.1|4092.1|4104.6|4092.6|4108.6|4096.6|4101.1|4089.1|14
1672210500000|2022-12-28 06:55:00|4104.5|4092.5|4109.6|4097.6|4109.6|4097.6|4099.4|4087.4|2
1672210800000|2022-12-28 07:00:00|4109.1|4097.1|4094.7|4082.7|4110.1|4098.1|4093.1|4081.1|13
1672211100000|2022-12-28 07:05:00|4094.2|4082.2|4086|4074|4101.7|4089.7|4085|4073|36
1672211400000|2022-12-28 07:10:00|4086.4|4074.4|4082.5|4070.5|4090.8|4078.8|4081|4069|11
1672211700000|2022-12-28 07:15:00|4083|4071|4086|4074|4086|4074|4077.2|4065.2|4
1672212000000|2022-12-28 07:20:00|4086.7|4074.7|4075.5|4063.5|4087|4075|4071.5|4059.5|21
1672212300000|2022-12-28 07:25:00|4076|4064|4077|4065|4079|4067|4072.5|4060.5|4
1672212600000|2022-12-28 07:30:00|4077.4|4065.4|4074.5|4062.5|4083.5|4071.5|4073.7|4061.7|14
1672212900000|2022-12-28 07:35:00|4074.9|4062.9|4078.5|4066.5|4078.6|4066.6|4063.5|4051.5|91
1672213200000|2022-12-28 07:40:00|4078.1|4066.1|4076|4064|4082|4070|4073.6|4061.6|24
1672213500000|2022-12-28 07:45:00|4075.5|4063.5|4079|4067|4082|4070|4075|4063|22
1672213800000|2022-12-28 07:50:00|4078.6|4066.6|4066.6|4054.6|4081|4069|4066.6|4054.6|15
1672214100000|2022-12-28 07:55:00|4066.5|4054.5|4071|4059|4071|4059|4066.1|4054.1|22
1672214400000|2022-12-28 08:00:00|4071.4|4059.4|4072.1|4060.1|4072.6|4060.6|4066.1|4054.1|28
1672214700000|2022-12-28 08:05:00|4075.4|4063.4|4071|4059|4077.1|4065.1|4067.7|4055.7|28
1672215000000|2022-12-28 08:10:00|4068.1|4056.1|4065|4053|4073.5|4061.5|4063.8|4051.8|9
1672215300000|2022-12-28 08:15:00|4064.4|4052.4|4072.8|4060.8|4075.4|4063.4|4061.5|4049.5|88
1672215600000|2022-12-28 08:20:00|4073.3|4061.3|4077.9|4065.9|4081.4|4069.4|4073.2|4061.2|38
1672215900000|2022-12-28 08:25:00|4077.4|4065.4|4068.4|4056.4|4083.4|4071.4|4068.4|4056.4|66
1672216200000|2022-12-28 08:30:00|4068.8|4056.8|4072.9|4060.9|4073.3|4061.3|4067.9|4055.9|65
1672216500000|2022-12-28 08:35:00|4073.4|4061.4|4080.2|4068.2|4081.1|4069.1|4069.6|4057.6|54
1672216800000|2022-12-28 08:40:00|4078.2|4066.2|4078.6|4066.6|4080.3|4068.3|4076.1|4064.1|43
1672217100000|2022-12-28 08:45:00|4078.8|4066.8|4079.6|4067.6|4083.2|4071.2|4078.8|4066.8|4
1672217400000|2022-12-28 08:50:00|4080|4068|4080.5|4068.5|4085|4073|4079.7|4067.7|68
1672217700000|2022-12-28 08:55:00|4081|4069|4075.9|4063.9|4081|4069|4073.5|4061.5|57
1672218000000|2022-12-28 09:00:00|4076|4064|4076.4|4064.4|4078.5|4066.5|4075.9|4063.9|9
1672218300000|2022-12-28 09:05:00|4076.3|4064.3|4090.4|4078.4|4090.8|4078.8|4075.3|4063.3|60
1672218600000|2022-12-28 09:10:00|4090.9|4078.9|4095.4|4083.4|4095.9|4083.9|4088.9|4076.9|24
1672218900000|2022-12-28 09:15:00|4094.9|4082.9|4098.4|4086.4|4106.4|4094.4|4094.5|4082.5|86
1672219200000|2022-12-28 09:20:00|4098|4086|4091.8|4079.8|4098.4|4086.4|4089.9|4077.9|161
1672219500000|2022-12-28 09:25:00|4091.7|4079.7|4089.3|4077.3|4092.6|4080.6|4087|4075|72
1672219800000|2022-12-28 09:30:00|4089.4|4077.4|4090.8|4078.8|4091.9|4079.9|4085.9|4073.9|22
1672220100000|2022-12-28 09:35:00|4090.4|4078.4|4091.9|4079.9|4098.9|4086.9|4090.4|4078.4|40
1672220400000|2022-12-28 09:40:00|4092.7|4080.7|4093.9|4081.9|4093.9|4081.9|4091.1|4079.1|11
1672220700000|2022-12-28 09:45:00|4093.8|4081.8|4091.2|4079.2|4097.8|4085.8|4088.7|4076.7|48
1672221000000|2022-12-28 09:50:00|4090.7|4078.7|4090.6|4078.6|4091.7|4079.7|4086.5|4074.5|29
1672221300000|2022-12-28 09:55:00|4090.2|4078.2|4086.1|4074.1|4090.6|4078.6|4073.9|4061.9|98
1672232400000|2022-12-28 13:00:00|4095.8|4083.8|4089.2|4077.2|4099.8|4084.9|4089.2|4075.8|8
1672232700000|2022-12-28 13:05:00|4088.7|4076.7|4082.8|4070.8|4092.8|4080.8|4082.8|4070.8|3
1672233000000|2022-12-28 13:10:00|4082.7|4070.7|4080.7|4068.7|4085.3|4073.3|4078.3|4066.3|4
1672233300000|2022-12-28 13:15:00|4080.8|4068.8|4085.3|4073.3|4088.2|4076.2|4077.8|4065.8|7
1672233600000|2022-12-28 13:20:00|4084.9|4072.9|4076.9|4064.9|4085.3|4073.3|4075.9|4063.9|11
1672233900000|2022-12-28 13:25:00|4076.4|4064.4|4077.3|4065.3|4077.8|4065.8|4072.3|4060.3|5
1672234200000|2022-12-28 13:30:00|4076.8|4064.8|4066.3|4054.3|4077.8|4065.8|4065.8|4053.8|3
1672234500000|2022-12-28 13:35:00|4066.7|4054.7|4062.8|4050.8|4067.8|4055.8|4060.3|4048.3|3
1672234800000|2022-12-28 13:40:00|4061.8|4049.8|4067.3|4055.3|4070.3|4058.3|4061.3|4049.3|34
1672235100000|2022-12-28 13:45:00|4066.8|4054.8|4066.3|4054.3|4067.9|4055.9|4062.8|4050.8|1
1672235400000|2022-12-28 13:50:00|4065.9|4053.9|4067.4|4055.4|4069.8|4057.8|4064.7|4052.7|3
1672235700000|2022-12-28 13:55:00|4067.9|4055.9|4061.9|4049.9|4068.4|4056.4|4057|4045|7
1672236000000|2022-12-28 14:00:00|4061.5|4049.5|4066.4|4054.4|4068.4|4056.4|4060|4048|6
1672236300000|2022-12-28 14:05:00|4066.3|4054.3|4069.9|4057.9|4072|4059|4062.5|4050.5|0
1672236600000|2022-12-28 14:10:00|4070.3|4058.3|4072.5|4060.5|4074.4|4062.4|4068.5|4056.5|3
1672236900000|2022-12-28 14:15:00|4072|4060|4074.5|4062.5|4075.5|4063.5|4072|4060|0
1672237200000|2022-12-28 14:20:00|4075|4063|4075.5|4063.5|4078|4066|4072.5|4060.5|1
1672237500000|2022-12-28 14:25:00|4075|4063|4077|4065|4077|4065|4074|4062|1
1672237800000|2022-12-28 14:30:00|4076.1|4064.1|4070.5|4058.5|4077.5|4065.5|4067|4055|7
1672238100000|2022-12-28 14:35:00|4071|4059|4068.5|4056.5|4078.2|4066.2|4068|4056|0
1672238400000|2022-12-28 14:40:00|4068.9|4056.9|4073|4061|4075.5|4063.5|4068|4056|2
1672238700000|2022-12-28 14:45:00|4072.5|4060.5|4069|4057|4074|4062|4065.1|4053.1|11
1672239000000|2022-12-28 14:50:00|4068.5|4056.5|4067|4055|4070|4058|4065|4053|3
1672239300000|2022-12-28 14:55:00|4066|4054|4059.5|4047.5|4067.3|4055.3|4057|4045|5
1672239600000|2022-12-28 15:00:00|4060|4048|4059.5|4047.5|4060.5|4048.5|4052|4040|1
1672239900000|2022-12-28 15:05:00|4059.4|4047.4|4056.5|4044.5|4060|4048|4047|4035|41
1672240200000|2022-12-28 15:10:00|4056.6|4044.6|4044.7|4032.7|4056.6|4044.6|4038.9|4026.9|45
1672240500000|2022-12-28 15:15:00|4044.3|4032.3|4039.3|4027.3|4044.3|4032.3|4034.2|4021.7|62
1672240800000|2022-12-28 15:20:00|4038.9|4026.9|4030.7|4018.7|4038.9|4026.9|4028.3|4016.3|1
1672241100000|2022-12-28 15:25:00|4030.2|4018.2|4036.3|4024.3|4039.6|4027.6|4029|4017|1
1672281000000|2022-12-29 02:30:00|4031.4|4019.4|4032.3|4020.3|4044.3|4032.3|4014.8|4002.8|40
1672281300000|2022-12-29 02:35:00|4031.9|4019.9|4009.9|3997.9|4053.4|4041.4|4003.2|3991.2|35
1672281600000|2022-12-29 02:40:00|4009.8|3997.8|4018.5|4006.5|4021.8|4009.8|4009.8|3997.8|25
1672281900000|2022-12-29 02:45:00|4018|4006|4024.3|4012.3|4026.2|4014.2|4018|4006|22
1672282200000|2022-12-29 02:50:00|4023.8|4011.8|4034.8|4022.8|4037.8|4025.8|4021.3|4009.3|16
1672282500000|2022-12-29 02:55:00|4035.2|4023.2|4030.3|4018.3|4035.2|4023.2|4026.3|4014.3|5
1672282800000|2022-12-29 03:00:00|4030.7|4018.7|4042.8|4030.8|4042.8|4030.8|4020.8|4008.8|6
1672283100000|2022-12-29 03:05:00|4044.8|4032.8|4041.8|4029.8|4060.9|4048.9|4041.8|4029.8|10
1672283400000|2022-12-29 03:10:00|4042.2|4030.2|4045|4033|4046.6|4034.6|4036.3|4024.3|129
1672283700000|2022-12-29 03:15:00|4045.1|4033.1|4049.6|4037.6|4060.4|4048.4|4042|4030|14
1672284000000|2022-12-29 03:20:00|4050|4038|4046.6|4034.6|4054.6|4042.6|4044.6|4032.6|18
1672284300000|2022-12-29 03:25:00|4047.1|4035.1|4043.6|4031.6|4049.1|4037.1|4040.1|4028.1|3
1672284600000|2022-12-29 03:30:00|4043.7|4031.7|4043.1|4031.1|4045.6|4033.6|4039.6|4027.6|2
1672284900000|2022-12-29 03:35:00|4043.4|4031.4|4042.6|4030.6|4047.6|4035.6|4039.2|4027.2|8
1672285200000|2022-12-29 03:40:00|4042.7|4030.7|4046.1|4034.1|4046.1|4034.1|4042.7|4030.7|47
1672285500000|2022-12-29 03:45:00|4045.6|4033.6|4044.6|4032.6|4046.1|4034.1|4040.1|4028.1|6
1672285800000|2022-12-29 03:50:00|4044.7|4032.7|4043.1|4031.1|4047.1|4035.1|4043.1|4031.1|1
1672286100000|2022-12-29 03:55:00|4043.6|4031.6|4042.6|4030.6|4044.6|4032.6|4041.6|4029.6|1
1672286400000|2022-12-29 04:00:00|4041.6|4029.6|4042.6|4030.6|4043.1|4031.1|4040.1|4028.1|11
1672286700000|2022-12-29 04:05:00|4041.4|4029.4|4043.6|4031.6|4045.6|4033.6|4041.4|4029.4|1
1672287000000|2022-12-29 04:10:00|4044.6|4032.6|4042.6|4030.6|4045.1|4033.1|4042.6|4030.6|1
1672287300000|2022-12-29 04:15:00|4041.6|4029.6|4046.1|4034.1|4046.1|4034.1|4041.6|4029.6|0
1672287600000|2022-12-29 04:20:00|4045.6|4033.6|4050.4|4038.4|4051.4|4039.4|4044.1|4032.1|15
1672287900000|2022-12-29 04:25:00|4050|4038|4051.2|4039.2|4052.1|4040.1|4048.5|4036.5|32
1672295400000|2022-12-29 06:30:00|4060.1|4048.1|4066.6|4054.6|4067.7|4055.7|4056.6|4044.6|12
1672295700000|2022-12-29 06:35:00|4066.4|4054.4|4091.6|4079.6|4096.6|4084.6|4064.6|4052.6|55
1672296000000|2022-12-29 06:40:00|4091.2|4079.2|4088.1|4076.1|4093.2|4081.2|4081.8|4069.8|8
1672296300000|2022-12-29 06:45:00|4088.5|4076.5|4081.1|4069.1|4088.6|4076.6|4078.8|4066.8|34
1672296600000|2022-12-29 06:50:00|4080.7|4068.7|4090.6|4078.6|4090.6|4078.6|4080.6|4068.6|23
1672296900000|2022-12-29 06:55:00|4090|4078|4086|4074|4090.6|4078.6|4083.7|4071.7|49
1672297200000|2022-12-29 07:00:00|4086.1|4074.1|4089.6|4077.6|4091.6|4079.6|4083|4071|17
1672297500000|2022-12-29 07:05:00|4089|4077|4092.7|4080.7|4093.2|4081.2|4088.7|4076.7|6
1672297800000|2022-12-29 07:10:00|4096.1|4084.1|4099.6|4087.6|4104.6|4092.6|4096.1|4084.1|55
1672298100000|2022-12-29 07:15:00|4099.8|4087.8|4098|4086|4103.5|4091.5|4098|4086|49
1672298400000|2022-12-29 07:20:00|4097|4085|4096.7|4084.7|4102.2|4090.2|4096|4084|117
1672298700000|2022-12-29 07:25:00|4097.2|4085.2|4087.8|4075.8|4097.2|4085.2|4087.8|4075.8|32
1672299000000|2022-12-29 07:30:00|4088.3|4076.3|4085.4|4073.4|4088.3|4076.3|4081.8|4069.8|25
1672299300000|2022-12-29 07:35:00|4085.8|4073.8|4091.7|4079.7|4092.8|4080.8|4085.8|4073.8|87
1672299600000|2022-12-29 07:40:00|4092.3|4080.3|4094.4|4082.4|4095.8|4083.8|4091.7|4079.7|185
1672299900000|2022-12-29 07:45:00|4095.4|4083.4|4089.9|4077.9|4095.4|4083.4|4089.3|4077.3|40
1672300200000|2022-12-29 07:50:00|4090.4|4078.4|4088.9|4076.9|4090.5|4078.5|4083.6|4071.6|46
1672300500000|2022-12-29 07:55:00|4089|4077|4094.6|4082.6|4097|4085|4089|4077|44
1672300800000|2022-12-29 08:00:00|4095|4083|4086.1|4074.1|4095|4083|4084.4|4072.4|26
1672301100000|2022-12-29 08:05:00|4086.2|4074.2|4092.1|4080.1|4095.4|4083.4|4085.1|4073.1|30
1672301400000|2022-12-29 08:10:00|4091.7|4079.7|4093.5|4081.5|4095|4083|4091.5|4079.5|53
1672301700000|2022-12-29 08:15:00|4093.6|4081.6|4095.1|4083.1|4095.5|4083.5|4091|4079|44
1672302000000|2022-12-29 08:20:00|4095.6|4083.6|4092.9|4080.9|4099|4087|4091.6|4079.6|9
1672302300000|2022-12-29 08:25:00|4091.6|4079.6|4091.5|4079.5|4095|4083|4090|4078|16
1672302600000|2022-12-29 08:30:00|4091.6|4079.6|4092.5|4080.5|4095|4083|4091|4079|38
1672302900000|2022-12-29 08:35:00|4092|4080|4089.5|4077.5|4093.5|4081.5|4086.6|4074.6|102
1672303200000|2022-12-29 08:40:00|4089.1|4077.1|4077.6|4065.6|4089.5|4077.5|4075.7|4063.7|33
1672303500000|2022-12-29 08:45:00|4077|4065|4081.6|4069.6|4082.1|4070.1|4076.6|4064.6|33
1672303800000|2022-12-29 08:50:00|4081.5|4069.5|4081|4069|4084.6|4072.6|4080.9|4068.9|46
1672304100000|2022-12-29 08:55:00|4082.1|4070.1|4078.4|4066.4|4082.6|4070.6|4077.9|4065.9|45
1672304400000|2022-12-29 09:00:00|4077.9|4065.9|4082.5|4070.5|4084.5|4072.5|4075.9|4063.9|16
1672304700000|2022-12-29 09:05:00|4083|4071|4081|4069|4085.5|4073.5|4080.5|4068.5|11
1672305000000|2022-12-29 09:10:00|4081.6|4069.6|4078|4066|4081.6|4069.6|4076|4064|104
1672305300000|2022-12-29 09:15:00|4077.5|4065.5|4087.9|4075.9|4088.4|4076.4|4077|4065|42
1672305600000|2022-12-29 09:20:00|4088.3|4076.3|4094.3|4082.3|4095.5|4083.5|4087|4075|40
1672305900000|2022-12-29 09:25:00|4094.4|4082.4|4090.4|4078.4|4094.5|4082.5|4088.6|4076.6|170
1672306200000|2022-12-29 09:30:00|4091.3|4079.3|4097.8|4085.8|4098.3|4086.3|4090.3|4078.3|56
1672306500000|2022-12-29 09:35:00|4097.3|4085.3|4094.2|4082.2|4098.2|4086.2|4092.3|4080.3|26
1672306800000|2022-12-29 09:40:00|4094.3|4082.3|4092.8|4080.8|4101|4089|4092.8|4080.8|52
1672307100000|2022-12-29 09:45:00|4091.8|4079.8|4087.8|4075.8|4094.8|4082.8|4086.8|4074.8|47
1672307400000|2022-12-29 09:50:00|4087.7|4075.7|4098.3|4086.3|4098.3|4086.3|4086.8|4074.8|32
1672307700000|2022-12-29 09:55:00|4097.3|4085.3|4091.3|4079.3|4097.3|4085.3|4086.8|4074.8|25
1672318800000|2022-12-29 13:00:00|4113.8|4101.8|4103.8|4091.8|4114.3|4102.3|4103.2|4091.2|67
1672319100000|2022-12-29 13:05:00|4103.7|4091.7|4110.4|4098.4|4111|4099|4098.8|4086.8|2
1672319400000|2022-12-29 13:10:00|4110.3|4098.3|4102.4|4090.4|4110.3|4098.3|4100.9|4088.9|12
1672319700000|2022-12-29 13:15:00|4101.9|4089.9|4093.4|4081.4|4103.8|4091.8|4093.4|4081.4|10
1672320000000|2022-12-29 13:20:00|4093.9|4081.9|4100.7|4088.7|4102.2|4090.2|4093.3|4081.3|3
1672320300000|2022-12-29 13:25:00|4100.8|4088.8|4094.6|4082.6|4104.9|4092.9|4094.6|4082.6|6
1672320600000|2022-12-29 13:30:00|4094|4082|4092.3|4080.3|4099.9|4087.9|4092.3|4080.3|20
1672320900000|2022-12-29 13:35:00|4092.4|4080.4|4097.9|4085.9|4098.8|4086.8|4092|4080|18
1672321200000|2022-12-29 13:40:00|4098.4|4086.4|4092.5|4080.5|4098.8|4086.8|4091.5|4079.5|1
1672321500000|2022-12-29 13:45:00|4092.1|4080.1|4091.6|4079.6|4093.5|4081.5|4091.5|4079.5|0
1672321800000|2022-12-29 13:50:00|4091.4|4079.4|4087|4075|4093|4081|4086.5|4074.5|2
1672322100000|2022-12-29 13:55:00|4087.4|4075.4|4089|4077|4089|4077|4087|4075|1
1672322400000|2022-12-29 14:00:00|4089.1|4077.1|4088|4076|4092|4080|4086.5|4074.5|1
1672322700000|2022-12-29 14:05:00|4087.4|4075.4|4081.1|4069.1|4087.4|4075.4|4080.5|4068.5|11
1672323000000|2022-12-29 14:10:00|4081.5|4069.5|4078|4066|4082.3|4070.3|4075.5|4063.5|11
1672323300000|2022-12-29 14:15:00|4077.9|4065.9|4077.5|4065.5|4082.2|4070.2|4076|4064|0
1672323600000|2022-12-29 14:20:00|4077.6|4065.6|4080.6|4068.6|4080.6|4068.6|4076.1|4064.1|0
1672323900000|2022-12-29 14:25:00|4081|4069|4081.6|4069.6|4084.6|4072.6|4080.1|4068.1|0
1672324200000|2022-12-29 14:30:00|4081.1|4069.1|4097.6|4085.6|4102|4090|4079.1|4065.5|4
1672324500000|2022-12-29 14:35:00|4098.1|4086.1|4094.1|4082.1|4104.1|4092.1|4093.1|4081.1|1
1672324800000|2022-12-29 14:40:00|4094.6|4082.6|4098|4086|4102.6|4090.6|4093.6|4081.6|2
1672325100000|2022-12-29 14:45:00|4098.1|4086.1|4109.1|4097.1|4110.6|4098.6|4097.6|4085.6|2
1672325400000|2022-12-29 14:50:00|4108.8|4096.8|4102.2|4090.2|4109.7|4097.7|4097.7|4085.7|2
1672325700000|2022-12-29 14:55:00|4102.7|4090.7|4094.7|4082.7|4103.2|4091.2|4090.2|4078.2|2
1672326000000|2022-12-29 15:00:00|4095.2|4083.2|4093.2|4081.2|4102.2|4090.2|4093.2|4081.2|2
1672326300000|2022-12-29 15:05:00|4093.7|4081.7|4096.7|4084.7|4100.2|4088.2|4092.7|4080.7|5
1672326600000|2022-12-29 15:10:00|4096.6|4084.6|4086.2|4074.2|4096.7|4084.7|4084.2|4072.2|2
1672326900000|2022-12-29 15:15:00|4086.7|4074.7|4092.2|4080.2|4096.7|4084.7|4086.7|4074.7|2
1672327200000|2022-12-29 15:20:00|4091.8|4079.8|4095.2|4083.2|4102.7|4090.7|4091.7|4079.7|7
1672327500000|2022-12-29 15:25:00|4094.7|4082.7|4088.7|4076.7|4100.7|4088.7|4088.7|4076.7|6
1672367400000|2022-12-30 02:30:00|4121.1|4109.1|4113.3|4101.3|4125.2|4113.2|4112.2|4100.2|64
1672367700000|2022-12-30 02:35:00|4112.4|4100.4|4111.3|4099.3|4117.8|4105.8|4108.7|4096.7|19
1672368000000|2022-12-30 02:40:00|4111.8|4099.8|4128.9|4116.9|4129.1|4117.1|4111.7|4099.7|88
1672368300000|2022-12-30 02:45:00|4128.8|4116.8|4141.3|4129.3|4142.9|4130.9|4127.8|4115.8|189
1672368600000|2022-12-30 02:50:00|4141.8|4129.8|4142.9|4130.9|4143.1|4131.1|4138.9|4126.9|49
1672368900000|2022-12-30 02:55:00|4142.4|4130.4|4155.2|4143.2|4155.2|4143.2|4142.4|4130.4|123
1672369200000|2022-12-30 03:00:00|4155.3|4143.3|4165.7|4153.7|4174.7|4162.7|4154|4142|201
1672369500000|2022-12-30 03:05:00|4164.7|4152.7|4159.2|4147.2|4169.2|4157.2|4155.2|4143.2|22
1672369800000|2022-12-30 03:10:00|4158.8|4146.8|4165.8|4153.8|4169.3|4157.3|4155.2|4143.2|12
1672370100000|2022-12-30 03:15:00|4166.3|4154.3|4163.7|4151.7|4168.3|4156.3|4157.8|4145.8|36
1672370400000|2022-12-30 03:20:00|4165.7|4153.7|4166.7|4154.7|4168.7|4156.7|4163.6|4151.6|5
1672370700000|2022-12-30 03:25:00|4167.2|4155.2|4172.7|4160.7|4175.5|4163.5|4166.7|4154.7|108
1672371000000|2022-12-30 03:30:00|4172.9|4160.9|4163.7|4151.7|4173.3|4161.3|4163.7|4151.7|52
1672371300000|2022-12-30 03:35:00|4163.3|4151.3|4164.3|4152.3|4165.3|4153.3|4160.3|4148.3|44
1672371600000|2022-12-30 03:40:00|4164.7|4152.7|4155.8|4143.8|4164.8|4152.8|4153.9|4141.9|14
1672371900000|2022-12-30 03:45:00|4155.9|4143.9|4161.7|4149.7|4162.8|4150.8|4155.3|4143.3|41
1672372200000|2022-12-30 03:50:00|4162.2|4150.2|4157.2|4145.2|4162.2|4150.2|4156.1|4144.1|22
1672372500000|2022-12-30 03:55:00|4156.7|4144.7|4159.7|4147.7|4160.1|4148.1|4156.7|4144.7|2
1672372800000|2022-12-30 04:00:00|4160.1|4148.1|4155.6|4143.6|4161.7|4149.7|4154.1|4142.1|2
1672373100000|2022-12-30 04:05:00|4156|4144|4155.1|4143.1|4158.5|4146.5|4152.3|4140.3|47
1672373400000|2022-12-30 04:10:00|4154.7|4142.7|4156.6|4144.6|4157.7|4145.7|4151|4139|16
1672373700000|2022-12-30 04:15:00|4156.7|4144.7|4154|4142|4158.7|4146.7|4151.1|4139.1|67
1672374000000|2022-12-30 04:20:00|4153|4141|4156.5|4144.5|4157|4145|4152.7|4140.7|5
1672374300000|2022-12-30 04:25:00|4156.9|4144.9|4155.5|4143.5|4156.9|4144.9|4148.5|4136.5|56
1672381800000|2022-12-30 06:30:00|4174|4162|4182.8|4170.8|4188.4|4176.4|4169.5|4157.5|91
1672382100000|2022-12-30 06:35:00|4183.3|4171.3|4177.4|4165.4|4185.4|4173.4|4176.7|4164.7|73
1672382400000|2022-12-30 06:40:00|4177.9|4165.9|4189.8|4177.8|4191.8|4179.8|4176.9|4164.9|29
1672382700000|2022-12-30 06:45:00|4190.5|4178.5|4199|4187|4200.2|4188.2|4189.8|4177.8|133
1672383000000|2022-12-30 06:50:00|4198.5|4186.5|4189.3|4177.3|4204|4192|4187.3|4175.3|130
1672383300000|2022-12-30 06:55:00|4188.8|4176.8|4191.3|4179.3|4192.8|4180.8|4182|4170|9
1672383600000|2022-12-30 07:00:00|4190.9|4178.9|4192.2|4180.2|4196.8|4184.8|4190.8|4178.8|13
1672383900000|2022-12-30 07:05:00|4191.8|4179.8|4190.8|4178.8|4196.4|4184.4|4190.1|4178.1|45
1672384200000|2022-12-30 07:10:00|4190.4|4178.4|4186.8|4174.8|4192.3|4180.3|4186.8|4174.8|31
1672384500000|2022-12-30 07:15:00|4184.5|4172.5|4182.1|4170.1|4185|4173|4176.8|4164.8|73
1672384800000|2022-12-30 07:20:00|4182.2|4170.2|4179.6|4167.6|4182.2|4170.2|4179|4167|6
1672385100000|2022-12-30 07:25:00|4180.1|4168.1|4180.6|4168.6|4181.9|4169.9|4177.2|4165.2|24
1672385400000|2022-12-30 07:30:00|4180.2|4168.2|4179.6|4167.6|4182.9|4170.9|4177.6|4165.6|82
1672385700000|2022-12-30 07:35:00|4180.4|4168.4|4185.1|4173.1|4185.4|4173.4|4177.9|4165.9|107
1672386000000|2022-12-30 07:40:00|4185.4|4173.4|4191.3|4179.3|4192.3|4180.3|4181.8|4169.8|48
1672386300000|2022-12-30 07:45:00|4191.7|4179.7|4189.6|4177.6|4192.2|4180.2|4186.6|4174.6|23
1672386600000|2022-12-30 07:50:00|4189.1|4177.1|4186.7|4174.7|4189.1|4177.1|4186.2|4174.2|12
1672386900000|2022-12-30 07:55:00|4185.9|4173.9|4189.4|4177.4|4189.4|4177.4|4184.3|4172.3|32
1672387200000|2022-12-30 08:00:00|4190.2|4178.2|4188.8|4176.8|4190.4|4178.4|4187.2|4175.2|20
1672387500000|2022-12-30 08:05:00|4188.9|4176.9|4188.8|4176.8|4191.2|4179.2|4188.7|4176.7|66
1672387800000|2022-12-30 08:10:00|4189.3|4177.3|4200.3|4188.3|4201.6|4189.6|4189.3|4177.3|31
1672388100000|2022-12-30 08:15:00|4199.3|4187.3|4206.1|4194.1|4206.7|4194.7|4193.9|4181.9|58
1672388400000|2022-12-30 08:20:00|4206.7|4194.7|4196.5|4184.5|4207.6|4195.6|4194.4|4182.4|8
1672388700000|2022-12-30 08:25:00|4196.9|4184.9|4224.8|4212.8|4224.8|4212.8|4194.9|4182.9|88
1672389000000|2022-12-30 08:30:00|4225|4213|4228.2|4216.2|4235.8|4223.8|4214.2|4202.2|25
1672389300000|2022-12-30 08:35:00|4228.7|4216.7|4229.5|4217.5|4235|4223|4221.2|4209.2|89
1672389600000|2022-12-30 08:40:00|4229|4217|4224.6|4212.6|4230.5|4218.5|4224|4212|50
1672389900000|2022-12-30 08:45:00|4226.2|4214.2|4228|4216|4228.2|4216.2|4224.4|4212.4|53
1672390200000|2022-12-30 08:50:00|4228.5|4216.5|4231.9|4219.9|4234.5|4222.5|4227|4215|25
1672390500000|2022-12-30 08:55:00|4232.5|4220.5|4226.8|4214.8|4237.4|4225.4|4222.3|4210.3|112
1672390800000|2022-12-30 09:00:00|4226.4|4214.4|4230.7|4218.7|4235.2|4223.2|4225|4213|35
1672391100000|2022-12-30 09:05:00|4230.3|4218.3|4229.1|4217.1|4235.6|4223.6|4228.5|4216.5|54
1672391400000|2022-12-30 09:10:00|4228.7|4216.7|4229.7|4217.7|4233.6|4221.6|4228.7|4216.7|73
1672391700000|2022-12-30 09:15:00|4229.5|4217.5|4212.9|4200.9|4229.9|4217.9|4212.4|4200.4|176
1672392000000|2022-12-30 09:20:00|4212.4|4200.4|4190.9|4178.9|4215.5|4203.5|4190.8|4178.8|46
1672392300000|2022-12-30 09:25:00|4196|4184|4190.9|4178.9|4196|4184|4181.7|4169.7|112
1672392600000|2022-12-30 09:30:00|4191.5|4179.5|4192.9|4180.9|4195.4|4183.4|4188.9|4176.9|7
1672392900000|2022-12-30 09:35:00|4192.5|4180.5|4192.4|4180.4|4193.4|4181.4|4184.4|4172.4|13
1672393200000|2022-12-30 09:40:00|4192.5|4180.5|4181.4|4169.4|4193.4|4181.4|4181.4|4169.4|7
1672393500000|2022-12-30 09:45:00|4181.9|4169.9|4176.6|4164.6|4187.9|4175.9|4171.5|4159.5|62
1672393800000|2022-12-30 09:50:00|4175.6|4163.6|4175|4163|4179.1|4167.1|4171.7|4159.7|61
1672394100000|2022-12-30 09:55:00|4174.6|4162.6|4174|4162|4175.1|4163.1|4164.6|4152.6|147
1672405200000|2022-12-30 13:00:00|4038.1|4018.1|4038.1|4018.1|4038.1|4018.1|4038.1|4018.1|0
1672713000000|2023-01-03 02:30:00|4149.4|4137.4|4191.4|4179.4|4201.5|4189.5|4149.4|4137.4|73
1672713300000|2023-01-03 02:35:00|4191|4179|4178.2|4166.2|4191.4|4179.4|4174.7|4162.7|52
1672713600000|2023-01-03 02:40:00|4179.2|4167.2|4186.9|4174.9|4191.7|4179.7|4179.2|4167.2|6
1672713900000|2023-01-03 02:45:00|4187|4175|4174.9|4162.9|4187|4175|4172.7|4160.7|210
1672714200000|2023-01-03 02:50:00|4174.5|4162.5|4167.2|4155.2|4175.5|4163.5|4161.9|4149.9|74
1672714500000|2023-01-03 02:55:00|4168.7|4156.7|4181.2|4169.2|4187.2|4175.2|4167.7|4155.7|37
1672714800000|2023-01-03 03:00:00|4181.5|4169.5|4188.5|4176.5|4191.4|4179.4|4180.4|4168.4|58
1672715100000|2023-01-03 03:05:00|4188.4|4176.4|4187.4|4175.4|4188.5|4176.5|4177.2|4165.2|105
1672715400000|2023-01-03 03:10:00|4186.9|4174.9|4183.9|4171.9|4189.4|4177.4|4181.2|4169.2|373
1672715700000|2023-01-03 03:15:00|4185|4173|4202.4|4190.4|4202.9|4190.9|4183.9|4171.9|110
1672716000000|2023-01-03 03:20:00|4202|4190|4218.5|4206.5|4221.8|4209.8|4201.5|4189.5|182
1672716300000|2023-01-03 03:25:00|4219.5|4207.5|4214.8|4202.8|4227.7|4215.7|4212.5|4200.5|50
1672716600000|2023-01-03 03:30:00|4214.3|4202.3|4218.8|4206.8|4225.3|4213.3|4214|4202|86
1672716900000|2023-01-03 03:35:00|4218.3|4206.3|4218.8|4206.8|4221.8|4209.8|4217.3|4205.3|8
1672717200000|2023-01-03 03:40:00|4218.2|4206.2|4217.4|4205.4|4224.4|4212.4|4215.2|4203.2|40
1672717500000|2023-01-03 03:45:00|4215.9|4203.9|4220.2|4208.2|4220.9|4208.9|4211.7|4199.7|59
1672717800000|2023-01-03 03:50:00|4220|4208|4231.7|4219.7|4236.2|4224.2|4219.9|4207.9|21
1672718100000|2023-01-03 03:55:00|4232.2|4220.2|4227.2|4215.2|4236.4|4224.4|4226.7|4214.7|24
1672718400000|2023-01-03 04:00:00|4226.9|4214.9|4229.7|4217.7|4231.2|4219.2|4225.7|4213.7|79
1672718700000|2023-01-03 04:05:00|4229.4|4217.4|4225.5|4213.5|4229.4|4217.4|4222|4210|82
1672719000000|2023-01-03 04:10:00|4225.7|4213.7|4229.2|4217.2|4230.2|4218.2|4225.7|4213.7|7
1672719300000|2023-01-03 04:15:00|4229.5|4217.5|4225.2|4213.2|4230.9|4218.9|4224|4212|6
1672719600000|2023-01-03 04:20:00|4217.2|4205.2|4213.2|4201.2|4218.2|4206.2|4211.7|4199.7|38
1672719900000|2023-01-03 04:25:00|4213.4|4201.4|4218.2|4206.2|4218.2|4206.2|4212.2|4200.2|27
1672727400000|2023-01-03 06:30:00|4229.7|4217.7|4230.9|4218.9|4240.7|4228.7|4229.5|4217.5|72
1672727700000|2023-01-03 06:35:00|4231|4219|4234.5|4222.5|4235.5|4223.5|4227.9|4215.9|33
1672728000000|2023-01-03 06:40:00|4234.9|4222.9|4231.2|4219.2|4235.5|4223.5|4230.9|4218.9|6
1672728300000|2023-01-03 06:45:00|4231.5|4219.5|4234.7|4222.7|4236.9|4224.9|4231|4219|4
1672728600000|2023-01-03 06:50:00|4234.9|4222.9|4236.2|4224.2|4236.2|4224.2|4231.5|4219.5|31
1672728900000|2023-01-03 06:55:00|4235.9|4223.9|4223.2|4211.2|4237|4225|4221.2|4209.2|78
1672729200000|2023-01-03 07:00:00|4222.5|4210.5|4227.5|4215.5|4227.5|4215.5|4221.5|4209.5|22
1672729500000|2023-01-03 07:05:00|4227|4215|4229|4217|4230.4|4218.4|4226.5|4214.5|2
1672729800000|2023-01-03 07:10:00|4229.4|4217.4|4217|4205|4230|4218|4210.5|4198.5|27
1672730100000|2023-01-03 07:15:00|4216.9|4204.9|4224|4212|4229.9|4217.9|4216.5|4204.5|21
1672730400000|2023-01-03 07:20:00|4224.5|4212.5|4223|4211|4228|4216|4219.9|4207.9|1
1672730700000|2023-01-03 07:25:00|4223.5|4211.5|4228.5|4216.5|4228.5|4216.5|4222.5|4210.5|5
1672731000000|2023-01-03 07:30:00|4228.2|4216.2|4233.5|4221.5|4236.5|4224.5|4226.5|4214.5|11
1672731300000|2023-01-03 07:35:00|4233.9|4221.9|4235.7|4223.7|4236.2|4224.2|4232.2|4220.2|68
1672731600000|2023-01-03 07:40:00|4236|4224|4237.2|4225.2|4237.6|4225.6|4233.5|4221.5|145
1672731900000|2023-01-03 07:45:00|4237.6|4225.6|4234|4222|4237.6|4225.6|4229.9|4217.9|67
1672732200000|2023-01-03 07:50:00|4234.4|4222.4|4234.5|4222.5|4235.7|4223.7|4231.5|4219.5|57
1672732500000|2023-01-03 07:55:00|4234.2|4222.2|4240.2|4228.2|4240.2|4228.2|4232.4|4220.4|81
1672732800000|2023-01-03 08:00:00|4240.6|4228.6|4248.4|4236.4|4248.9|4236.9|4234.2|4222.2|37
1672733100000|2023-01-03 08:05:00|4248.6|4236.6|4244.6|4232.6|4249.9|4237.9|4244.6|4232.6|26
1672733400000|2023-01-03 08:10:00|4244.7|4232.7|4241.6|4229.6|4246.6|4234.6|4241.6|4229.6|8
1672733700000|2023-01-03 08:15:00|4242.4|4230.4|4240.7|4228.7|4242.4|4230.4|4235.7|4223.7|198
1672734000000|2023-01-03 08:20:00|4240|4228|4243.7|4231.7|4245.2|4233.2|4238.7|4226.7|21
1672734300000|2023-01-03 08:25:00|4243.4|4231.4|4244|4232|4244.7|4232.7|4241.9|4229.9|91
1672734600000|2023-01-03 08:30:00|4244.2|4232.2|4243.5|4231.5|4246.2|4234.2|4242.2|4230.2|73
1672734900000|2023-01-03 08:35:00|4244|4232|4243.4|4231.4|4245.4|4233.4|4239.9|4227.9|14
1672735200000|2023-01-03 08:40:00|4243.7|4231.7|4244.4|4232.4|4244.9|4232.9|4241.9|4229.9|2
1672735500000|2023-01-03 08:45:00|4244.7|4232.7|4245.9|4233.9|4246.9|4234.9|4244.7|4232.7|1
1672735800000|2023-01-03 08:50:00|4246|4234|4245.9|4233.9|4246|4234|4244.9|4232.9|0
1672736100000|2023-01-03 08:55:00|4246.2|4234.2|4256.9|4244.9|4256.9|4244.9|4240.5|4228.5|60
1672736400000|2023-01-03 09:00:00|4257.2|4245.2|4253|4241|4267.9|4255.9|4252|4240|60
1672736700000|2023-01-03 09:05:00|4254|4242|4251.3|4239.3|4255|4243|4248|4236|6
1672737000000|2023-01-03 09:10:00|4251.5|4239.5|4245.5|4233.5|4251.5|4239.5|4245.5|4233.5|6
1672737300000|2023-01-03 09:15:00|4246|4234|4249|4237|4249|4237|4243|4231|44
1672737600000|2023-01-03 09:20:00|4249.5|4237.5|4249.2|4237.2|4250.5|4238.5|4246|4234|15
1672737900000|2023-01-03 09:25:00|4249|4237|4262|4250|4264.2|4252.2|4248|4236|147
1672738200000|2023-01-03 09:30:00|4262.5|4250.5|4271.9|4259.9|4274.5|4262.5|4262.5|4250.5|33
1672738500000|2023-01-03 09:35:00|4267.9|4255.9|4276|4264|4280|4268|4265.5|4253.5|31
1672738800000|2023-01-03 09:40:00|4276.5|4264.5|4276.7|4264.7|4279.5|4267.5|4273|4261|36
1672739100000|2023-01-03 09:45:00|4277.4|4265.4|4278.2|4266.2|4279.8|4267.8|4272.2|4260.2|115
1672739400000|2023-01-03 09:50:00|4278.5|4266.5|4271.7|4259.7|4278.5|4266.5|4265.2|4253.2|84
1672739700000|2023-01-03 09:55:00|4272.2|4260.2|4258.5|4246.5|4272.2|4260.2|4253.4|4241.4|73
1672750800000|2023-01-03 13:00:00|4252.4|4240.4|4246.2|4234.2|4253.4|4240.4|4236|4224|0
1672751100000|2023-01-03 13:05:00|4246|4234|4243.4|4231.4|4249|4236|4237.9|4225.9|0
1672751400000|2023-01-03 13:10:00|4243|4231|4249.7|4237.7|4250.5|4238.5|4241.9|4229.9|1
1672751700000|2023-01-03 13:15:00|4249.9|4237.9|4247.4|4235.4|4254|4242|4247.4|4235.4|5
1672752000000|2023-01-03 13:20:00|4247.9|4235.9|4247.9|4235.9|4249.4|4237.4|4243.9|4231.9|0
1672752300000|2023-01-03 13:25:00|4247.5|4235.5|4241.4|4229.4|4248.4|4236.4|4240.2|4228.2|0
1672752600000|2023-01-03 13:30:00|4241.9|4229.9|4247.4|4235.4|4248|4236|4241.4|4229.4|5
1672752900000|2023-01-03 13:35:00|4247.7|4235.7|4241.9|4229.9|4249.4|4237.4|4240.9|4228.9|5
1672753200000|2023-01-03 13:40:00|4242.2|4230.2|4247.4|4235.4|4247.9|4235.9|4241.9|4229.9|0
1672753500000|2023-01-03 13:45:00|4247.7|4235.7|4243.9|4231.9|4248.9|4236.9|4243.9|4231.9|0
1672753800000|2023-01-03 13:50:00|4243.4|4231.4|4245.9|4233.9|4247.5|4234.4|4242.4|4230.4|0
1672754100000|2023-01-03 13:55:00|4246.4|4234.4|4252.2|4240.2|4254.2|4242.2|4246.4|4234.4|0
1672754400000|2023-01-03 14:00:00|4252.7|4240.7|4249.2|4237.2|4252.7|4240.7|4245.2|4233.2|0
1672754700000|2023-01-03 14:05:00|4249.5|4237.5|4246.4|4234.4|4249.7|4237.7|4245.9|4233.9|0
1672755000000|2023-01-03 14:10:00|4246.9|4234.9|4239.9|4227.9|4248.4|4236.4|4238.9|4226.9|0
1672755300000|2023-01-03 14:15:00|4240.9|4228.9|4246.9|4234.9|4247.9|4235.9|4238.5|4226.5|1
1672755600000|2023-01-03 14:20:00|4246.4|4234.4|4249.4|4237.4|4249.9|4237.9|4246.4|4234.4|0
1672755900000|2023-01-03 14:25:00|4248.9|4236.9|4246.9|4234.9|4249.9|4237.9|4245.9|4233.9|2
1672756200000|2023-01-03 14:30:00|4246.5|4234.5|4253|4241|4253.7|4241.7|4235.9|4223.9|2
1672756500000|2023-01-03 14:35:00|4252.9|4240.9|4247.9|4235.9|4254.5|4242.5|4244.9|4232.8|2
1672756800000|2023-01-03 14:40:00|4248.7|4236.7|4258.4|4246.4|4262.4|4248.7|4247.9|4235.9|0
1672757100000|2023-01-03 14:45:00|4258|4246|4253.9|4241.9|4258.4|4246.4|4250.9|4238.5|0
1672757400000|2023-01-03 14:50:00|4254.4|4242.4|4249.7|4237.7|4256.9|4244.9|4248.5|4236.5|3
1672757700000|2023-01-03 14:55:00|4249.9|4237.9|4253.5|4241.5|4255.4|4243.4|4249.7|4237.7|2
1672758000000|2023-01-03 15:00:00|4254|4242|4256.2|4244.2|4260.4|4248.4|4253|4241|1
1672758300000|2023-01-03 15:05:00|4256.7|4244.7|4251.4|4239.4|4259.5|4247.5|4251.2|4239.2|10
1672758600000|2023-01-03 15:10:00|4251.7|4239.7|4250|4238|4253.9|4241.9|4247|4235|0
1672758900000|2023-01-03 15:15:00|4250.4|4238.4|4247.5|4235.5|4250.5|4238.5|4243.5|4231.5|6
1672759200000|2023-01-03 15:20:00|4247.7|4235.7|4244|4232|4249.5|4237.5|4244|4232|1
1672759500000|2023-01-03 15:25:00|4244.4|4232.4|4239.9|4227.9|4244.5|4232.5|4235.5|4223.5|4
1672799400000|2023-01-04 02:30:00|4217.1|4205.1|4220.5|4208.5|4221.4|4209.4|4201.9|4189.9|102
1672799700000|2023-01-04 02:35:00|4220.2|4208.2|4208.7|4196.7|4220.2|4208.2|4206.2|4194.2|15
1672800000000|2023-01-04 02:40:00|4210.4|4198.4|4213.6|4201.6|4219.1|4207.1|4210.4|4198.4|21
1672800300000|2023-01-04 02:45:00|4214.1|4202.1|4202.5|4190.5|4214.1|4202.1|4200.5|4188.5|146
1672800600000|2023-01-04 02:50:00|4202.3|4190.3|4206.8|4194.8|4209.2|4197.2|4201.7|4189.7|55
1672800900000|2023-01-04 02:55:00|4205.8|4193.8|4202.8|4190.8|4208.8|4196.8|4202|4190|156
1672801200000|2023-01-04 03:00:00|4203.5|4191.5|4211.5|4199.5|4212.8|4200.8|4202.8|4190.8|25
1672801500000|2023-01-04 03:05:00|4211.8|4199.8|4227|4215|4234.1|4222.1|4211.1|4199.1|62
1672801800000|2023-01-04 03:10:00|4226.6|4214.6|4221.8|4209.8|4227.8|4215.8|4219.8|4207.8|120
1672802100000|2023-01-04 03:15:00|4222.5|4210.5|4221.9|4209.9|4226|4214|4221|4209|62
1672802400000|2023-01-04 03:20:00|4222.1|4210.1|4225|4213|4229|4217|4222.1|4210.1|516
1672802700000|2023-01-04 03:25:00|4224.8|4212.8|4224.8|4212.8|4227.8|4215.8|4222.8|4210.8|75
1672803000000|2023-01-04 03:30:00|4224.3|4212.3|4223.6|4211.6|4224.3|4212.3|4219.7|4207.7|100
1672803300000|2023-01-04 03:35:00|4224.2|4212.2|4227.1|4215.1|4230.3|4218.3|4223.6|4211.6|68
1672803600000|2023-01-04 03:40:00|4226.8|4214.8|4222.2|4210.2|4227.6|4215.6|4219.6|4207.6|69
1672803900000|2023-01-04 03:45:00|4223.2|4211.2|4219.6|4207.6|4223.2|4211.2|4215.6|4203.6|132
1672804200000|2023-01-04 03:50:00|4218.9|4206.9|4216.9|4204.9|4218.9|4206.9|4212.6|4200.6|56
1672804500000|2023-01-04 03:55:00|4216.6|4204.6|4217.6|4205.6|4219.6|4207.6|4216.1|4204.1|21
1672804800000|2023-01-04 04:00:00|4217.9|4205.9|4219.2|4207.2|4221.2|4209.2|4216.2|4204.2|12
1672805100000|2023-01-04 04:05:00|4219.6|4207.6|4216.7|4204.7|4220.7|4208.7|4215.4|4203.4|11
1672805400000|2023-01-04 04:10:00|4218.7|4206.7|4215.2|4203.2|4218.7|4206.7|4214.2|4202.2|98
1672805700000|2023-01-04 04:15:00|4214.9|4202.9|4215.7|4203.7|4218.2|4206.2|4213.7|4201.7|18
1672806000000|2023-01-04 04:20:00|4215.4|4203.4|4219.9|4207.9|4219.9|4207.9|4214.6|4202.6|9
1672806300000|2023-01-04 04:25:00|4219.7|4207.7|4213.6|4201.6|4219.7|4207.7|4213.6|4201.6|25
1672813800000|2023-01-04 06:30:00|4214.6|4202.6|4223.4|4211.4|4223.6|4211.6|4214.4|4202.4|26
1672814100000|2023-01-04 06:35:00|4223.6|4211.6|4232.1|4220.1|4234|4222|4223.6|4211.6|54
1672814400000|2023-01-04 06:40:00|4231.8|4219.8|4227.6|4215.6|4232.1|4220.1|4224.3|4212.3|49
1672814700000|2023-01-04 06:45:00|4228.1|4216.1|4224.3|4212.3|4228.6|4216.6|4224.1|4212.1|2
1672815000000|2023-01-04 06:50:00|4224.1|4212.1|4227.1|4215.1|4227.1|4215.1|4222|4210|46
1672815300000|2023-01-04 06:55:00|4226.8|4214.8|4224.1|4212.1|4232.1|4220.1|4223.6|4211.6|9
1672815600000|2023-01-04 07:00:00|4223.4|4211.4|4222.6|4210.6|4224.6|4212.6|4221.1|4209.1|2
1672815900000|2023-01-04 07:05:00|4222.8|4210.8|4215|4203|4226.4|4214.4|4214.1|4202.1|51
1672816200000|2023-01-04 07:10:00|4214.5|4202.5|4216.5|4204.5|4222|4210|4212|4200|2
1672816500000|2023-01-04 07:15:00|4217|4205|4215|4203|4217|4205|4215|4203|0
1672816800000|2023-01-04 07:20:00|4215.3|4203.3|4197|4185|4216.6|4204.6|4194.3|4182.3|62
1672817100000|2023-01-04 07:25:00|4195.3|4183.3|4167.7|4155.7|4195.5|4183.5|4162.6|4150.6|339
1672817400000|2023-01-04 07:30:00|4167.9|4155.9|4170.4|4158.4|4172.4|4160.4|4167.2|4155.2|167
1672817700000|2023-01-04 07:35:00|4169.9|4157.9|4178.1|4166.1|4183.8|4171.8|4169.4|4157.4|30
1672818000000|2023-01-04 07:40:00|4177.8|4165.8|4169.4|4157.4|4177.8|4165.8|4167.8|4155.8|17
1672818300000|2023-01-04 07:45:00|4169.9|4157.9|4173.4|4161.4|4173.9|4161.9|4166.4|4154.4|12
1672818600000|2023-01-04 07:50:00|4173.1|4161.1|4169.1|4157.1|4173.8|4161.8|4168.8|4156.8|24
1672818900000|2023-01-04 07:55:00|4169.4|4157.4|4169.8|4157.8|4170.3|4158.3|4167.8|4155.8|0
1672819200000|2023-01-04 08:00:00|4169.3|4157.3|4159.9|4147.9|4169.3|4157.3|4156.8|4144.8|34
1672819500000|2023-01-04 08:05:00|4159.4|4147.4|4160.4|4148.4|4161.9|4149.9|4158.4|4146.4|7
1672819800000|2023-01-04 08:10:00|4161.4|4149.4|4162.4|4150.4|4162.4|4150.4|4157.4|4145.4|3
1672820100000|2023-01-04 08:15:00|4164.8|4152.8|4157.4|4145.4|4164.9|4152.9|4157.4|4145.4|3
1672820400000|2023-01-04 08:20:00|4157.9|4145.9|4164.6|4152.6|4165.8|4153.8|4154.8|4142.8|17
1672820700000|2023-01-04 08:25:00|4163.9|4151.9|4166.1|4154.1|4170.1|4158.1|4162.8|4150.8|14
1672821000000|2023-01-04 08:30:00|4166.6|4154.6|4167.6|4155.6|4173.4|4161.4|4166.6|4154.6|12
1672821300000|2023-01-04 08:35:00|4168.1|4156.1|4164.3|4152.3|4168.1|4156.1|4163.4|4151.4|2
1672821600000|2023-01-04 08:40:00|4164.4|4152.4|4160.1|4148.1|4166.4|4154.4|4160.1|4148.1|2
1672821900000|2023-01-04 08:45:00|4160.8|4148.8|4159.8|4147.8|4162.8|4150.8|4156.3|4144.3|11
1672822200000|2023-01-04 08:50:00|4158.8|4146.8|4173.1|4161.1|4178.4|4166.4|4158.8|4146.8|36
1672822500000|2023-01-04 08:55:00|4172.9|4160.9|4174.3|4162.3|4180.4|4168.4|4172.4|4160.4|23
1672822800000|2023-01-04 09:00:00|4173.9|4161.9|4172.1|4160.1|4173.9|4161.9|4167.1|4155.1|33
1672823100000|2023-01-04 09:05:00|4172.6|4160.6|4171.8|4159.8|4176.6|4164.6|4169.3|4157.3|8
1672823400000|2023-01-04 09:10:00|4172.4|4160.4|4176.9|4164.9|4177.6|4165.6|4170.8|4158.8|9
1672823700000|2023-01-04 09:15:00|4175.9|4163.9|4172.4|4160.4|4180.9|4168.9|4172.4|4160.4|28
1672824000000|2023-01-04 09:20:00|4171.9|4159.9|4176.4|4164.4|4176.4|4164.4|4171.4|4159.4|0
1672824300000|2023-01-04 09:25:00|4176.1|4164.1|4179.4|4167.4|4182.1|4170.1|4173.9|4161.9|44
1672824600000|2023-01-04 09:30:00|4178.9|4166.9|4191.1|4179.1|4192.6|4180.6|4176.6|4164.6|40
1672824900000|2023-01-04 09:35:00|4190.3|4178.3|4174.4|4162.4|4193.2|4181.2|4174.4|4162.4|21
1672825200000|2023-01-04 09:40:00|4174.8|4162.8|4182.6|4170.6|4184.1|4172.1|4173.3|4161.3|0
1672825500000|2023-01-04 09:45:00|4183.1|4171.1|4174.9|4162.9|4183.1|4171.1|4173.6|4161.6|10
1672825800000|2023-01-04 09:50:00|4175.8|4163.8|4177.9|4165.9|4182.8|4170.8|4172.3|4160.3|7
1672826100000|2023-01-04 09:55:00|4177.4|4165.4|4176.4|4164.4|4177.9|4165.9|4172.4|4160.4|37
1672837200000|2023-01-04 13:00:00|4166.7|4154.7|4153.9|4141.9|4173.1|4161.1|4151.1|4139.1|1
1672837500000|2023-01-04 13:05:00|4153.4|4141.4|4150.9|4138.9|4154.7|4142.7|4148.6|4136.6|0
1672837800000|2023-01-04 13:10:00|4150.4|4138.4|4153.9|4141.9|4160.9|4148.9|4148.4|4136.4|4
1672838100000|2023-01-04 13:15:00|4153.6|4141.6|4148.4|4136.4|4153.9|4141.9|4144.9|4132.9|4
1672838400000|2023-01-04 13:20:00|4148.9|4136.9|4162.4|4150.4|4162.9|4150.9|4148.9|4136.9|7
1672838700000|2023-01-04 13:25:00|4161.9|4149.9|4161.4|4149.4|4165.9|4153.9|4160.7|4148.7|0
1672839000000|2023-01-04 13:30:00|4161.9|4149.9|4168.7|4156.7|4168.7|4156.7|4160.6|4148.6|0
1672839300000|2023-01-04 13:35:00|4168.9|4156.9|4164.4|4152.4|4168.9|4156.9|4164.4|4152.4|0
1672839600000|2023-01-04 13:40:00|4165.4|4153.4|4165.9|4153.9|4166.4|4154.4|4160.9|4148.9|0
1672839900000|2023-01-04 13:45:00|4166.4|4154.4|4164.9|4152.9|4166.9|4154.9|4163.9|4151.9|0
1672840200000|2023-01-04 13:50:00|4164.4|4152.4|4164.9|4152.9|4167.2|4155.2|4164.4|4152.4|0
1672840500000|2023-01-04 13:55:00|4164.6|4152.6|4161.4|4149.4|4164.9|4152.9|4157.4|4145.4|0
1672840800000|2023-01-04 14:00:00|4161.7|4149.7|4157.6|4145.6|4162.9|4150.9|4157.4|4145.4|0
1672841100000|2023-01-04 14:05:00|4157.4|4145.4|4155.9|4143.9|4159.2|4147.2|4151.4|4139.4|15
1672841400000|2023-01-04 14:10:00|4154.9|4142.9|4157.4|4145.4|4157.9|4145.9|4152.1|4140.1|6
1672841700000|2023-01-04 14:15:00|4157.6|4145.6|4152.9|4140.9|4158.4|4146.4|4152.4|4140.4|0
1672842000000|2023-01-04 14:20:00|4153.4|4141.4|4144.7|4132.7|4153.9|4141.9|4142.9|4130.9|2
1672842300000|2023-01-04 14:25:00|4144.9|4132.9|4150.4|4138.4|4153.2|4141.2|4144.9|4132.9|0
1672842600000|2023-01-04 14:30:00|4150.9|4138.9|4151.4|4139.4|4153.9|4141.9|4145.6|4133.6|2
1672842900000|2023-01-04 14:35:00|4152.4|4140.4|4160.1|4148.1|4160.9|4148.9|4151.4|4139.4|0
1672843200000|2023-01-04 14:40:00|4158.6|4146.6|4159.1|4147.1|4163.4|4151.4|4155.1|4143.1|3
1672843500000|2023-01-04 14:45:00|4159.4|4147.4|4159.3|4147.3|4161.4|4149.4|4155.1|4143.1|4
1672843800000|2023-01-04 14:50:00|4159.1|4147.1|4163.9|4151.9|4170.4|4158.4|4158.8|4146.8|4
1672844100000|2023-01-04 14:55:00|4163.6|4151.6|4164.3|4152.3|4171.1|4159.1|4157.1|4145.1|0
1672844400000|2023-01-04 15:00:00|4164.1|4152.1|4164.9|4152.9|4170.9|4158.9|4160.4|4148.4|0
1672844700000|2023-01-04 15:05:00|4164.6|4152.6|4162.1|4150.1|4166.1|4154.1|4160.1|4148.1|1
1672845000000|2023-01-04 15:10:00|4162.3|4150.3|4157.3|4145.3|4163.5|4151.5|4155.3|4143.3|3
1672845300000|2023-01-04 15:15:00|4157.8|4145.8|4163.4|4151.4|4164.9|4152.9|4157.3|4145.3|6
1672845600000|2023-01-04 15:20:00|4163.9|4151.9|4171.5|4159.5|4173.5|4160.8|4162.6|4150.6|15
1672845900000|2023-01-04 15:25:00|4171.8|4159.8|4173.5|4161.5|4174.8|4162.8|4171.3|4159.3|2
1672885800000|2023-01-05 02:30:00|4161.1|4149.1|4158.4|4146.4|4176.1|4164.1|4155|4143|31
1672886100000|2023-01-05 02:35:00|4158.2|4146.2|4156.2|4144.2|4162.4|4150.4|4149.4|4137.4|6
1672886400000|2023-01-05 02:40:00|4155.9|4143.9|4155.9|4143.9|4167.4|4155.4|4153.9|4141.9|10
1672886700000|2023-01-05 02:45:00|4155.4|4143.4|4149.8|4137.8|4155.9|4143.9|4139.8|4127.8|16
1672887000000|2023-01-05 02:50:00|4149.1|4137.1|4143.8|4131.8|4149.8|4137.8|4142.8|4130.8|8
1672887300000|2023-01-05 02:55:00|4143.6|4131.6|4132.8|4120.8|4145.3|4133.3|4132.6|4120.6|16
1672887600000|2023-01-05 03:00:00|4132.1|4120.1|4119.8|4107.8|4132.1|4120.1|4112.1|4100.1|49
1672887900000|2023-01-05 03:05:00|4119.3|4107.3|4120.8|4108.8|4123.8|4111.8|4111.4|4099.4|58
1672888200000|2023-01-05 03:10:00|4120.6|4108.6|4119.8|4107.8|4125.8|4113.8|4119.8|4107.8|4
1672888500000|2023-01-05 03:15:00|4118.8|4106.8|4111.7|4099.7|4121.7|4109.7|4108.2|4096.2|267
1672888800000|2023-01-05 03:20:00|4112.2|4100.2|4108.5|4096.5|4114.2|4102.2|4106.8|4094.8|14
1672889100000|2023-01-05 03:25:00|4108.2|4096.2|4109.2|4097.2|4111|4099|4106.5|4094.5|30
1672889400000|2023-01-05 03:30:00|4109.5|4097.5|4108.6|4096.6|4111.2|4099.2|4108.1|4096.1|41
1672889700000|2023-01-05 03:35:00|4108.8|4096.8|4107.8|4095.8|4111.9|4099.9|4106.8|4094.8|26
1672890000000|2023-01-05 03:40:00|4107.5|4095.5|4091.6|4079.6|4107.5|4095.5|4088.8|4076.8|84
1672890300000|2023-01-05 03:45:00|4091.9|4079.9|4092.5|4080.5|4092.5|4080.5|4088.7|4076.7|5
1672890600000|2023-01-05 03:50:00|4092|4080|4090.2|4078.2|4092|4080|4086|4074|15
1672890900000|2023-01-05 03:55:00|4090.4|4078.4|4088.4|4076.4|4092.4|4080.4|4088.4|4076.4|3
1672891200000|2023-01-05 04:00:00|4088.7|4076.7|4086.8|4074.8|4090.8|4078.8|4086.6|4074.6|9
1672891500000|2023-01-05 04:05:00|4086.6|4074.6|4085.4|4073.4|4086.6|4074.6|4085.1|4073.1|40
1672891800000|2023-01-05 04:10:00|4082|4070|4062.8|4050.8|4082|4070|4062.8|4050.8|84
1672892100000|2023-01-05 04:15:00|4061.8|4049.8|4065.9|4053.9|4065.9|4053.9|4056.5|4044.5|20
1672892400000|2023-01-05 04:20:00|4066.4|4054.4|4066.2|4054.2|4072.2|4060.2|4064|4052|8
1672892700000|2023-01-05 04:25:00|4065.5|4053.5|4063.5|4051.5|4066.2|4054.2|4057.5|4045.5|36
1672900200000|2023-01-05 06:30:00|4096.7|4084.7|4102.2|4090.2|4106.2|4094.2|4093.2|4081.2|34
1672900500000|2023-01-05 06:35:00|4102.5|4090.5|4098.2|4086.2|4103.2|4091.2|4091.4|4079.4|5
1672900800000|2023-01-05 06:40:00|4098.7|4086.7|4097.6|4085.6|4104.9|4092.9|4095.7|4083.7|78
1672901100000|2023-01-05 06:45:00|4097.4|4085.4|4107.3|4095.3|4107.4|4095.4|4095.6|4083.6|119
1672901400000|2023-01-05 06:50:00|4107.1|4095.1|4103.4|4091.4|4107.1|4095.1|4101.6|4089.6|35
1672901700000|2023-01-05 06:55:00|4103.6|4091.6|4105.3|4093.3|4108.6|4096.6|4103.3|4091.3|20
1672902000000|2023-01-05 07:00:00|4105.6|4093.6|4100.6|4088.6|4105.6|4093.6|4099.6|4087.6|5
1672902300000|2023-01-05 07:05:00|4101.1|4089.1|4099.6|4087.6|4104.1|4092.1|4099.6|4087.6|35
1672902600000|2023-01-05 07:10:00|4099.8|4087.8|4104.4|4092.4|4106.4|4094.4|4098.6|4086.6|60
1672902900000|2023-01-05 07:15:00|4104.6|4092.6|4103.9|4091.9|4106.3|4094.3|4100.6|4088.6|2
1672903200000|2023-01-05 07:20:00|4103.6|4091.6|4089.6|4077.6|4103.9|4091.9|4088.5|4076.5|12
1672903500000|2023-01-05 07:25:00|4089.9|4077.9|4075.6|4063.6|4092.1|4080.1|4073.6|4061.6|19
1672903800000|2023-01-05 07:30:00|4075.8|4063.8|4080.1|4068.1|4082.9|4070.9|4073.9|4061.9|9
1672904100000|2023-01-05 07:35:00|4080.6|4068.6|4081.6|4069.6|4088.8|4076.8|4078.1|4066.1|25
1672904400000|2023-01-05 07:40:00|4081.1|4069.1|4077.8|4065.8|4083.1|4071.1|4077.6|4065.6|1
1672904700000|2023-01-05 07:45:00|4077.6|4065.6|4072.6|4060.6|4077.8|4065.8|4063.4|4051.4|17
1672905000000|2023-01-05 07:50:00|4073.1|4061.1|4074.1|4062.1|4077.7|4065.7|4073.1|4061.1|8
1672905300000|2023-01-05 07:55:00|4074.6|4062.6|4075.1|4063.1|4076.3|4064.3|4070|4058|84
1672905600000|2023-01-05 08:00:00|4074.9|4062.9|4070|4058|4075.4|4063.4|4066.8|4054.8|5
1672905900000|2023-01-05 08:05:00|4069.5|4057.5|4069.6|4057.6|4073.6|4061.6|4065.5|4053.5|37
1672906200000|2023-01-05 08:10:00|4069.4|4057.4|4070.6|4058.6|4070.6|4058.6|4065.6|4053.6|3
1672906500000|2023-01-05 08:15:00|4069.6|4057.6|4073.6|4061.6|4078.1|4066.1|4069.6|4057.6|9
1672906800000|2023-01-05 08:20:00|4072.8|4060.8|4075.3|4063.3|4076.5|4064.5|4072.5|4060.5|13
1672907100000|2023-01-05 08:25:00|4075.5|4063.5|4077.9|4065.9|4077.9|4065.9|4073.6|4061.6|79
1672907400000|2023-01-05 08:30:00|4078.2|4066.2|4074.6|4062.6|4078.2|4066.2|4073.6|4061.6|19
1672907700000|2023-01-05 08:35:00|4074.9|4062.9|4071.8|4059.8|4077.6|4065.6|4069.6|4057.6|17
1672908000000|2023-01-05 08:40:00|4072|4060|4073.5|4061.5|4074|4062|4069|4057|2
1672908300000|2023-01-05 08:45:00|4073.7|4061.7|4068.5|4056.5|4074|4062|4068.5|4056.5|0
1672908600000|2023-01-05 08:50:00|4068|4056|4066|4054|4069|4057|4064|4052|31
1672908900000|2023-01-05 08:55:00|4065|4053|4070.5|4058.5|4070.8|4058.8|4064|4052|93
1672909200000|2023-01-05 09:00:00|4070.2|4058.2|4083.7|4071.7|4086.8|4074.8|4067|4055|63
1672909500000|2023-01-05 09:05:00|4084.3|4072.3|4085.3|4073.3|4088.6|4076.6|4084.3|4072.3|98
1672909800000|2023-01-05 09:10:00|4085.5|4073.5|4095|4083|4096.7|4084.7|4085|4073|59
1672910100000|2023-01-05 09:15:00|4095.3|4083.3|4099.5|4087.5|4104.1|4092.1|4095.3|4083.3|120
1672910400000|2023-01-05 09:20:00|4099|4087|4097.6|4085.6|4099.5|4087.5|4090.6|4078.6|59
1672910700000|2023-01-05 09:25:00|4097.9|4085.9|4087.1|4075.1|4099.4|4087.4|4085.3|4073.3|1
1672911000000|2023-01-05 09:30:00|4087.4|4075.4|4087.4|4075.4|4093.6|4081.6|4087.4|4075.4|2
1672911300000|2023-01-05 09:35:00|4087.6|4075.6|4091|4079|4091|4079|4079.6|4067.6|11
1672911600000|2023-01-05 09:40:00|4091.3|4079.3|4092.1|4080.1|4099.6|4087.6|4090|4078|8
1672911900000|2023-01-05 09:45:00|4092.4|4080.4|4098.3|4086.3|4098.3|4086.3|4092.4|4080.4|5
1672912200000|2023-01-05 09:50:00|4098.8|4086.8|4095.7|4083.7|4103.2|4091.2|4093.5|4081.5|62
1672912500000|2023-01-05 09:55:00|4095.5|4083.5|4094.9|4082.9|4098|4086|4089|4073|71
1672923600000|2023-01-05 13:00:00|4111.6|4099.6|4106.2|4094.2|4120.7|4108.7|4105.7|4093.7|4
1672923900000|2023-01-05 13:05:00|4105.7|4093.7|4108.5|4096.5|4111.7|4099.7|4104.1|4092.1|8
1672924200000|2023-01-05 13:10:00|4108.8|4096.8|4106.9|4094.9|4109|4097|4103.7|4091.7|10
1672924500000|2023-01-05 13:15:00|4107.4|4095.4|4101.4|4089.4|4107.4|4095.4|4099.4|4087.4|0
1672924800000|2023-01-05 13:20:00|4101.6|4089.6|4105.9|4093.9|4106.2|4094.2|4098.4|4086.4|0
1672925100000|2023-01-05 13:25:00|4106.4|4094.4|4106.4|4094.4|4106.4|4094.4|4103.4|4091.4|4
1672925400000|2023-01-05 13:30:00|4106.1|4094.1|4100.9|4088.9|4107.9|4095.9|4097.9|4085.9|1
1672925700000|2023-01-05 13:35:00|4100.4|4088.4|4094|4082|4100.4|4088.4|4092|4080|15
1672926000000|2023-01-05 13:40:00|4093.7|4081.7|4088.2|4076.2|4094.5|4082.5|4082.3|4070.3|0
1672926300000|2023-01-05 13:45:00|4088.5|4076.5|4095.2|4083.2|4097|4085|4087.7|4075.7|0
1672926600000|2023-01-05 13:50:00|4095.7|4083.7|4095|4083|4097|4085|4093.5|4081.5|0
1672926900000|2023-01-05 13:55:00|4094.5|4082.5|4090.2|4078.2|4095|4083|4087.2|4075.2|3
1672927200000|2023-01-05 14:00:00|4090.4|4078.4|4084.4|4072.4|4090.4|4078.4|4082.4|4070.4|1
1672927500000|2023-01-05 14:05:00|4084.2|4072.2|4081.2|4069.2|4086.2|4074.2|4080.4|4068.4|0
1672927800000|2023-01-05 14:10:00|4080.9|4068.9|4078.7|4066.7|4081.2|4069.2|4074.9|4062.9|0
1672928100000|2023-01-05 14:15:00|4078.9|4066.9|4076.2|4064.2|4082.2|4070.2|4074.9|4062.9|0
1672928400000|2023-01-05 14:20:00|4076.4|4064.4|4079.8|4067.8|4080.7|4068.7|4076.2|4064.2|0
1672928700000|2023-01-05 14:25:00|4080.2|4068.2|4083.2|4071.2|4084.7|4072.7|4079.7|4067.7|0
1672929000000|2023-01-05 14:30:00|4083.5|4071.5|4073.2|4061.2|4086.2|4074.2|4068.7|4056.7|13
1672929300000|2023-01-05 14:35:00|4072.9|4060.9|4061.7|4049.7|4074.2|4062.2|4060.7|4048.7|0
1672929600000|2023-01-05 14:40:00|4060.7|4048.7|4053.2|4041.2|4061.4|4049.4|4047.2|4035.2|33
1672929900000|2023-01-05 14:45:00|4052.7|4040.7|4058|4046|4059.5|4047.5|4050|4038|2
1672930200000|2023-01-05 14:50:00|4058.4|4046.4|4064|4052|4065.8|4053.8|4058|4046|13
1672930500000|2023-01-05 14:55:00|4063.7|4051.7|4064.3|4052.3|4067|4055|4062|4050|12
1672930800000|2023-01-05 15:00:00|4064.9|4052.9|4059.9|4047.9|4070.9|4058.9|4059.9|4047.9|1
1672931100000|2023-01-05 15:05:00|4058.9|4046.9|4060|4048|4063.5|4051.5|4055.3|4043.3|14
1672931400000|2023-01-05 15:10:00|4060.5|4048.5|4064.7|4052.7|4065|4053|4058|4046|0
1672931700000|2023-01-05 15:15:00|4064.5|4052.5|4063.5|4051.5|4064.5|4052.5|4061.3|4049.3|0
1672932000000|2023-01-05 15:20:00|4063|4051|4062.7|4050.7|4063.8|4051.8|4059.5|4047.5|4
1672932300000|2023-01-05 15:25:00|4062.5|4050.5|4066|4054|4069|4056.7|4062.5|4050.5|0
1672972200000|2023-01-06 02:30:00|4070.3|4058.3|4086.9|4074.9|4087.8|4075.8|4063.4|4051.4|55
1672972500000|2023-01-06 02:35:00|4087.8|4075.8|4089.6|4077.6|4109.1|4097.1|4087.4|4075.4|22
1672972800000|2023-01-06 02:40:00|4090.1|4078.1|4091.1|4079.1|4094.1|4082.1|4089.5|4077.5|15
1672973100000|2023-01-06 02:45:00|4090.9|4078.9|4097.3|4085.3|4102.1|4090.1|4089.1|4077.1|7
1672973400000|2023-01-06 02:50:00|4097.1|4085.1|4095.6|4083.6|4097.8|4085.8|4090.3|4078.3|11
1672973700000|2023-01-06 02:55:00|4095.4|4083.4|4093.3|4081.3|4096.8|4084.8|4091.1|4079.1|5
1672974000000|2023-01-06 03:00:00|4093.6|4081.6|4104.8|4092.8|4105.5|4093.5|4091.1|4079.1|21
1672974300000|2023-01-06 03:05:00|4105.5|4093.5|4107.2|4095.2|4110.5|4098.5|4102.4|4090.4|29
1672974600000|2023-01-06 03:10:00|4107.8|4095.8|4105.2|4093.2|4110|4098|4103.9|4091.9|41
1672974900000|2023-01-06 03:15:00|4105.4|4093.4|4109.6|4097.6|4109.6|4097.6|4098.4|4086.4|31
1672975200000|2023-01-06 03:20:00|4110.2|4098.2|4107.7|4095.7|4111.7|4099.7|4105.9|4093.9|41
1672975500000|2023-01-06 03:25:00|4107.4|4095.4|4111.9|4099.9|4114.6|4102.6|4107.2|4095.2|22
1672975800000|2023-01-06 03:30:00|4111.6|4099.6|4106.1|4094.1|4112.9|4100.9|4104.9|4092.9|4
1672976100000|2023-01-06 03:35:00|4108.9|4096.9|4110.4|4098.4|4110.9|4098.9|4107.9|4095.9|10
1672976400000|2023-01-06 03:40:00|4110.1|4098.1|4110.9|4098.9|4112.9|4100.9|4106.9|4094.9|29
1672976700000|2023-01-06 03:45:00|4111.1|4099.1|4107.9|4095.9|4114.4|4102.4|4106.7|4094.7|4
1672977000000|2023-01-06 03:50:00|4108.2|4096.2|4108.9|4096.9|4112.4|4100.4|4107.9|4095.9|1
1672977300000|2023-01-06 03:55:00|4108.4|4096.4|4102.4|4090.4|4109.9|4097.9|4102.4|4090.4|3
1672977600000|2023-01-06 04:00:00|4102.7|4090.7|4104.4|4092.4|4104.7|4092.7|4100.9|4088.9|1
1672977900000|2023-01-06 04:05:00|4104.7|4092.7|4106.4|4094.4|4113.9|4101.9|4102.9|4090.9|3
1672978200000|2023-01-06 04:10:00|4107.4|4095.4|4111.9|4099.9|4113.7|4101.7|4107.4|4095.4|0
1672978500000|2023-01-06 04:15:00|4112.4|4100.4|4105.1|4093.1|4112.9|4100.9|4104.7|4092.7|12
1672978800000|2023-01-06 04:20:00|4105.3|4093.3|4105.8|4093.8|4107.4|4095.4|4104.4|4092.4|5
1672979100000|2023-01-06 04:25:00|4106.3|4094.3|4110.7|4098.7|4110.9|4098.9|4106.3|4094.3|55
1672986600000|2023-01-06 06:30:00|4108.2|4096.2|4126.7|4114.7|4136.2|4124.2|4107.5|4095.5|81
1672986900000|2023-01-06 06:35:00|4127.7|4115.7|4126.4|4114.4|4129.9|4117.9|4119|4107|96
1672987200000|2023-01-06 06:40:00|4127.1|4115.1|4130.7|4118.7|4131.7|4119.7|4123.9|4111.9|13
1672987500000|2023-01-06 06:45:00|4129.7|4117.7|4128.7|4116.7|4131.3|4119.3|4121|4109|22
1672987800000|2023-01-06 06:50:00|4129.7|4117.7|4130|4118|4134.7|4122.7|4129.3|4117.3|34
1672988100000|2023-01-06 06:55:00|4129.6|4117.6|4123.7|4111.7|4130.5|4118.5|4121.4|4109.4|52
1672988400000|2023-01-06 07:00:00|4123.4|4111.4|4121|4109|4123.4|4111.4|4113.7|4101.7|11
1672988700000|2023-01-06 07:05:00|4121.2|4109.2|4115|4103|4124.5|4112.5|4115|4103|9
1672989000000|2023-01-06 07:10:00|4115.2|4103.2|4109|4097|4118|4106|4102|4090|9
1672989300000|2023-01-06 07:15:00|4109.3|4097.3|4090.5|4078.5|4109.5|4097.5|4086|4074|13
1672989600000|2023-01-06 07:20:00|4090.3|4078.3|4076.6|4064.6|4095|4083|4075.6|4063.6|34
1672989900000|2023-01-06 07:25:00|4077.1|4065.1|4078.8|4066.8|4086.6|4074.6|4075.6|4063.6|4
1672990200000|2023-01-06 07:30:00|4078.6|4066.6|4076|4064|4082.8|4070.8|4072.6|4060.6|4
1672990500000|2023-01-06 07:35:00|4076.2|4064.2|4076|4064|4080.3|4068.3|4075|4063|2
1672990800000|2023-01-06 07:40:00|4075.5|4063.5|4065.1|4053.1|4076|4064|4064.7|4052.7|6
1672991100000|2023-01-06 07:45:00|4065.6|4053.6|4052.9|4040.9|4066.8|4054.8|4051.7|4039.7|73
1672991400000|2023-01-06 07:50:00|4052|4040|4059.7|4047.7|4060|4048|4050.7|4038.7|16
1672991700000|2023-01-06 07:55:00|4059.4|4047.4|4058.7|4046.7|4062.5|4050.5|4055.7|4043.7|12
1672992000000|2023-01-06 08:00:00|4059.4|4047.4|4066.9|4054.9|4068.2|4056.2|4058.9|4046.9|6
1672992300000|2023-01-06 08:05:00|4066.7|4054.7|4061.8|4049.8|4066.9|4054.9|4059.7|4047.7|6
1672992600000|2023-01-06 08:10:00|4062|4050|4061.1|4049.1|4062.5|4050.5|4056.9|4044.9|58
1672992900000|2023-01-06 08:15:00|4060.8|4048.8|4062.6|4050.6|4066.1|4054.1|4058.6|4046.6|0
1672993200000|2023-01-06 08:20:00|4062.1|4050.1|4062.1|4050.1|4063.1|4051.1|4054.6|4042.6|6
1672993500000|2023-01-06 08:25:00|4062.4|4050.4|4069.6|4057.6|4078.6|4066.6|4062.1|4050.1|5
1672993800000|2023-01-06 08:30:00|4069.8|4057.8|4074.3|4062.3|4074.3|4062.3|4069.3|4057.3|2
1672994100000|2023-01-06 08:35:00|4074|4062|4072.6|4060.6|4080.1|4068.1|4072.1|4060.1|1
1672994400000|2023-01-06 08:40:00|4072.8|4060.8|4065.1|4053.1|4072.8|4060.8|4065.1|4053.1|26
1672994700000|2023-01-06 08:45:00|4065.4|4053.4|4061.1|4049.1|4068.1|4056.1|4061.1|4049.1|1
1672995000000|2023-01-06 08:50:00|4061.3|4049.3|4059.6|4047.6|4063.8|4051.8|4058.1|4046.1|1
1672995300000|2023-01-06 08:55:00|4059.8|4047.8|4057.1|4045.1|4061.6|4049.6|4052.9|4040.9|4
1672995600000|2023-01-06 09:00:00|4057.6|4045.6|4062|4050|4062.8|4050.8|4052.6|4040.6|11
1672995900000|2023-01-06 09:05:00|4061.5|4049.5|4062.5|4050.5|4066|4054|4060.5|4048.5|11
1672996200000|2023-01-06 09:10:00|4062.2|4050.2|4062|4050|4064.5|4052.5|4061.3|4049.3|5
1672996500000|2023-01-06 09:15:00|4061.3|4049.3|4061.3|4049.3|4063.1|4051.1|4061.3|4049.3|9
1672996800000|2023-01-06 09:20:00|4060.3|4048.3|4060.2|4048.2|4063.5|4051.5|4057.3|4045.3|71
1672997100000|2023-01-06 09:25:00|4060|4048|4063.2|4051.2|4063.5|4051.5|4058.5|4046.5|7
1672997400000|2023-01-06 09:30:00|4063.5|4051.5|4059.5|4047.5|4064.5|4052.5|4057.7|4045.7|18
1672997700000|2023-01-06 09:35:00|4058.6|4046.6|4058|4046|4058.6|4046.6|4054|4042|1
1672998000000|2023-01-06 09:40:00|4058.7|4046.7|4056.9|4044.9|4063|4051|4056.4|4044.4|39
1672998300000|2023-01-06 09:45:00|4056.4|4044.4|4060.9|4048.9|4062.2|4050.2|4055.9|4043.9|52
1672998600000|2023-01-06 09:50:00|4060.6|4048.6|4060.9|4048.9|4062.9|4050.9|4060.6|4048.6|57
1672998900000|2023-01-06 09:55:00|4060.3|4048.3|4048.8|4036.8|4060.6|4048.6|4048.1|4036.1|244
1673010000000|2023-01-06 13:00:00|4001.2|3981.2|4001.2|3981.2|4001.2|3981.2|4001.2|3981.2|1
1673011200000|2023-01-06 13:20:00|4001.3|3981.3|4001.3|3981.3|4001.3|3981.3|4001.3|3981.3|0
1673013600000|2023-01-06 14:00:00|4001.4|3981.4|4001.4|3981.4|4001.4|3981.4|4001.4|3981.4|0
1673015700000|2023-01-06 14:35:00|4001.5|3981.5|4001.5|3981.5|4001.5|3981.5|4001.5|3981.5|0
1673017800000|2023-01-06 15:10:00|4001.6|3981.6|4001.6|3981.6|4001.6|3981.6|4001.6|3981.6|0
1673231400000|2023-01-09 02:30:00|4028.5|4016.5|4041|4029|4049|4037|4026|4014|71
1673231700000|2023-01-09 02:35:00|4041.5|4029.5|4029.6|4017.6|4057.8|4045.8|4028.1|4016.1|80
1673232000000|2023-01-09 02:40:00|4028.6|4016.6|4017.8|4005.8|4030.6|4018.6|4016.5|4004.5|66
1673232300000|2023-01-09 02:45:00|4018|4006|4011.3|3999.3|4023|4011|4009.8|3997.8|34
1673232600000|2023-01-09 02:50:00|4010.8|3998.8|4010.5|3998.5|4016.3|4004.3|4007.8|3995.8|15
1673232900000|2023-01-09 02:55:00|4010|3998|4002|3990|4012.3|4000.3|3996.8|3984.8|73
1673233200000|2023-01-09 03:00:00|4001|3989|4007.1|3995.1|4010.3|3998.3|3994.5|3982.5|48
1673233500000|2023-01-09 03:05:00|4007.6|3995.6|4005.5|3993.5|4008.6|3996.6|4000.8|3988.8|56
1673233800000|2023-01-09 03:10:00|4004.8|3992.8|4004.8|3992.8|4008.5|3996.5|4003.5|3991.5|95
1673234100000|2023-01-09 03:15:00|4005.3|3993.3|4008.5|3996.5|4009.5|3997.5|4005.3|3993.3|22
1673234400000|2023-01-09 03:20:00|4008|3996|4005.7|3993.7|4010|3998|4000.3|3988.3|37
1673234700000|2023-01-09 03:25:00|4006.2|3994.2|4003|3991|4010.2|3998.2|4000|3988|63
1673235000000|2023-01-09 03:30:00|4002.7|3990.7|3988.8|3976.8|4002.7|3990.7|3985.8|3973.8|158
1673235300000|2023-01-09 03:35:00|3988.3|3976.3|3990.1|3978.1|3992.5|3980.5|3987.8|3975.8|19
1673235600000|2023-01-09 03:40:00|3990.3|3978.3|3992.3|3980.3|3992.3|3980.3|3987.1|3975.1|12
1673235900000|2023-01-09 03:45:00|3991.1|3979.1|3988.6|3976.6|3992.6|3980.6|3986.6|3974.6|55
1673236200000|2023-01-09 03:50:00|3987.3|3975.3|3985.3|3973.3|3987.3|3975.3|3983.1|3971.1|97
1673236500000|2023-01-09 03:55:00|3985.1|3973.1|3984.3|3972.3|3985.1|3973.1|3978.8|3966.8|26
1673236800000|2023-01-09 04:00:00|3984.1|3972.1|3989.1|3977.1|3991.3|3979.3|3977.6|3965.6|54
1673237100000|2023-01-09 04:05:00|3989.4|3977.4|3995.6|3983.6|3998.6|3986.6|3986.6|3974.6|67
1673237400000|2023-01-09 04:10:00|3996.4|3984.4|3992.8|3980.8|4000.8|3988.8|3992.3|3980.3|20
1673237700000|2023-01-09 04:15:00|3993.1|3981.1|3993.5|3981.5|3995.8|3983.8|3992.5|3980.5|18
1673238000000|2023-01-09 04:20:00|3993.3|3981.3|3998.5|3986.5|4000|3988|3992.5|3980.5|66
1673238300000|2023-01-09 04:25:00|3998.8|3986.8|4000.1|3988.1|4000.6|3988.6|3996.3|3984.3|8
1673245800000|2023-01-09 06:30:00|4007.1|3995.1|4011.4|3999.4|4013.1|4001.1|3998.6|3986.6|19
1673246100000|2023-01-09 06:35:00|4011.1|3999.1|4003.6|3991.6|4012.4|4000.4|4000.1|3988.1|19
1673246400000|2023-01-09 06:40:00|4000.1|3988.1|3991.9|3979.9|4004.6|3992.6|3991.9|3979.9|14
1673246700000|2023-01-09 06:45:00|3991.6|3979.6|4003.4|3991.4|4003.4|3991.4|3989.1|3977.1|47
1673247000000|2023-01-09 06:50:00|4003.8|3991.8|4012.1|4000.1|4012.1|4000.1|4003.4|3991.4|69
1673247300000|2023-01-09 06:55:00|4011.6|3999.6|4018.3|4006.3|4018.3|4006.3|4002.6|3990.6|99
1673247600000|2023-01-09 07:00:00|4017.8|4005.8|4014.9|4002.9|4019.4|4007.4|4014.4|4002.4|38
1673247900000|2023-01-09 07:05:00|4015.1|4003.1|4012.2|4000.2|4022.2|4010.2|4011.2|3999.2|57
1673248200000|2023-01-09 07:10:00|4011.9|3999.9|4014.2|4002.2|4014.7|4002.7|4008.7|3996.7|27
1673248500000|2023-01-09 07:15:00|4014.7|4002.7|4015.7|4003.7|4018.2|4006.2|4014.2|4002.2|71
1673248800000|2023-01-09 07:20:00|4015.9|4003.9|4014.2|4002.2|4019.9|4007.9|4013.4|4001.4|20
1673249100000|2023-01-09 07:25:00|4014.7|4002.7|4013.9|4001.9|4020.4|4008.4|4013.4|4001.4|26
1673249400000|2023-01-09 07:30:00|4014.2|4002.2|4030.7|4018.7|4030.7|4018.7|4012.9|4000.9|46
1673249700000|2023-01-09 07:35:00|4031.2|4019.2|4056.5|4044.5|4062.2|4050.2|4031.2|4019.2|148
1673250000000|2023-01-09 07:40:00|4057.2|4045.2|4052.8|4040.8|4057.2|4045.2|4049.3|4037.3|118
1673250300000|2023-01-09 07:45:00|4052.5|4040.5|4048|4036|4060.5|4048.5|4048|4036|63
1673250600000|2023-01-09 07:50:00|4047.8|4035.8|4043.3|4031.3|4050.7|4038.7|4038.3|4026.3|25
1673250900000|2023-01-09 07:55:00|4044|4032|4025.8|4013.8|4045|4033|4025.8|4013.8|11
1673251200000|2023-01-09 08:00:00|4026|4014|4033|4021|4035.3|4023.3|4023.8|4011.8|137
1673251500000|2023-01-09 08:05:00|4032.8|4020.8|4050.3|4038.3|4051.3|4039.3|4032.5|4020.5|13
1673251800000|2023-01-09 08:10:00|4050|4038|4054.8|4042.8|4055.8|4043.8|4049.8|4037.8|4
1673252100000|2023-01-09 08:15:00|4055.3|4043.3|4050.8|4038.8|4055.8|4043.8|4049.8|4037.8|6
1673252400000|2023-01-09 08:20:00|4050.3|4038.3|4052.5|4040.5|4054.5|4042.5|4049.5|4037.5|14
1673252700000|2023-01-09 08:25:00|4052.8|4040.8|4061.8|4049.8|4063.8|4051.8|4052.3|4040.3|41
1673253000000|2023-01-09 08:30:00|4062.3|4050.3|4071.8|4059.8|4074.1|4062.1|4062.3|4050.3|6
1673253300000|2023-01-09 08:35:00|4072.3|4060.3|4081.8|4069.8|4084.3|4072.3|4071.1|4059.1|27
1673253600000|2023-01-09 08:40:00|4082.6|4070.6|4106.2|4094.2|4114.2|4102.2|4082.6|4070.6|93
1673253900000|2023-01-09 08:45:00|4106.5|4094.5|4098|4086|4109.5|4097.5|4092.3|4080.3|82
1673254200000|2023-01-09 08:50:00|4098.2|4086.2|4097.7|4085.7|4098.7|4086.7|4094|4082|15
1673254500000|2023-01-09 08:55:00|4097.5|4085.5|4089.3|4077.3|4098.5|4086.5|4086.5|4074.5|28
1673254800000|2023-01-09 09:00:00|4088.8|4076.8|4095.5|4083.5|4096|4084|4078.3|4066.3|21
1673255100000|2023-01-09 09:05:00|4096|4084|4092.3|4080.3|4100.3|4088.3|4090.8|4078.8|12
1673255400000|2023-01-09 09:10:00|4092.5|4080.5|4088.8|4076.8|4101.3|4089.3|4088.3|4076.3|1
1673255700000|2023-01-09 09:15:00|4089|4077|4088.8|4076.8|4093.5|4081.5|4082.3|4070.3|1
1673256000000|2023-01-09 09:20:00|4088.3|4076.3|4092.3|4080.3|4092.3|4080.3|4085.3|4073.3|42
1673256300000|2023-01-09 09:25:00|4091.8|4079.8|4080.5|4068.5|4094.8|4082.8|4078.6|4066.6|4
1673256600000|2023-01-09 09:30:00|4081.1|4069.1|4100.3|4088.3|4100.3|4088.3|4081.1|4069.1|0
1673256900000|2023-01-09 09:35:00|4100.1|4088.1|4105.8|4093.8|4107.6|4095.6|4096.3|4084.3|18
1673257200000|2023-01-09 09:40:00|4106.3|4094.3|4107.6|4095.6|4109.3|4097.3|4101.8|4089.8|32
1673257500000|2023-01-09 09:45:00|4109.1|4097.1|4111.8|4099.8|4115.3|4103.3|4109.1|4097.1|135
1673257800000|2023-01-09 09:50:00|4112.1|4100.1|4115.3|4103.3|4120|4108|4111.5|4099.5|67
1673258100000|2023-01-09 09:55:00|4116.3|4104.3|4113.1|4101.1|4118|4106|4104.3|4092.3|140
1673269200000|2023-01-09 13:00:00|4098.7|4086.7|4080.4|4068.4|4098.7|4086.7|4078.9|4066.9|7
1673269500000|2023-01-09 13:05:00|4080.6|4068.6|4080.9|4068.9|4090.4|4078.4|4077.6|4065.6|8
1673269800000|2023-01-09 13:10:00|4080.6|4068.6|4076.4|4064.4|4087.4|4075.4|4074.1|4062.1|23
1673270100000|2023-01-09 13:15:00|4076.9|4064.9|4063.4|4051.4|4079.9|4067.9|4059.1|4047.1|3
1673270400000|2023-01-09 13:20:00|4063.8|4051.8|4067.9|4055.9|4074.9|4062.9|4061.4|4049.4|1
1673270700000|2023-01-09 13:25:00|4068.1|4056.1|4076.1|4064.1|4077.1|4065.1|4067.1|4055.1|0
1673271000000|2023-01-09 13:30:00|4077.1|4065.1|4066.6|4054.6|4077.1|4065.1|4065.6|4053.6|10
1673271300000|2023-01-09 13:35:00|4066.4|4054.4|4063.7|4051.7|4067.9|4055.9|4062.7|4050.7|5
1673271600000|2023-01-09 13:40:00|4063.2|4051.2|4055.2|4043.2|4064.7|4052.7|4054.2|4042.2|0
1673271900000|2023-01-09 13:45:00|4055.7|4043.7|4057.7|4045.7|4058.2|4046.2|4055.7|4043.7|3
1673272200000|2023-01-09 13:50:00|4057.2|4045.2|4057.2|4045.2|4059.9|4047.9|4056.7|4044.7|2
1673272500000|2023-01-09 13:55:00|4057.7|4045.7|4056.9|4044.9|4058.2|4046.2|4055.2|4043.2|0
1673272800000|2023-01-09 14:00:00|4056.4|4044.4|4059.4|4047.4|4059.4|4047.4|4053.4|4041.4|0
1673273100000|2023-01-09 14:05:00|4059.9|4047.9|4058.2|4046.2|4060.9|4048.9|4057.7|4045.7|10
1673273400000|2023-01-09 14:10:00|4058|4046|4060|4048|4060.5|4048.5|4057.5|4045.5|1
1673273700000|2023-01-09 14:15:00|4060.7|4048.7|4059.2|4047.2|4061.2|4049.2|4056.2|4044.2|2
1673274000000|2023-01-09 14:20:00|4060|4048|4057.2|4045.2|4060.7|4048.7|4056.2|4042.2|0
1673274300000|2023-01-09 14:25:00|4057|4045|4054.2|4042.2|4057|4045|4054.2|4042.2|1
1673274600000|2023-01-09 14:30:00|4054.5|4042.5|4046.7|4034.7|4055.7|4043.7|4037.7|4025.7|4
1673274900000|2023-01-09 14:35:00|4047|4035|4045.5|4033.5|4055|4043|4044|4032|1
1673275200000|2023-01-09 14:40:00|4045.4|4033.4|4045.7|4033.7|4047.5|4035.5|4038.7|4026.7|1
1673275500000|2023-01-09 14:45:00|4045.2|4033.2|4048.5|4036.5|4052.5|4040.5|4043.2|4031.2|0
1673275800000|2023-01-09 14:50:00|4048.2|4036.2|4048.5|4036.5|4051.8|4039.8|4044.7|4032.7|8
1673276100000|2023-01-09 14:55:00|4044.7|4032.7|4049.5|4037.5|4049.7|4037.7|4044.7|4032.7|6
1673276400000|2023-01-09 15:00:00|4049.7|4037.7|4052.7|4040.7|4053.2|4041.2|4049.2|4037.2|8
1673276700000|2023-01-09 15:05:00|4053.7|4041.7|4057.1|4045.1|4061.4|4049.4|4051.5|4039.5|73
1673277000000|2023-01-09 15:10:00|4056.6|4044.6|4048.7|4036.7|4058.7|4046.7|4048.7|4036.7|13
1673277300000|2023-01-09 15:15:00|4048.5|4036.5|4030.4|4018.4|4048.5|4036.5|4029.9|4017.9|5
1673277600000|2023-01-09 15:20:00|4031.2|4019.2|4028.2|4016.2|4034.4|4022.4|4028.2|4016.2|25
1673277900000|2023-01-09 15:25:00|4028.5|4016.5|4027.5|4015.5|4030.5|4018.5|4027.5|4015.5|19
1673317800000|2023-01-10 02:30:00|3966.6|3954.6|3940.5|3928.5|3968|3956|3940.5|3928.5|76
1673318100000|2023-01-10 02:35:00|3940.3|3928.3|3949.9|3937.9|3960.6|3948.6|3937.8|3925.8|153
1673318400000|2023-01-10 02:40:00|3948.4|3936.4|3948.9|3936.9|3955.4|3943.4|3941.4|3929.4|23
1673318700000|2023-01-10 02:45:00|3948.7|3936.7|3949.9|3937.9|3950.9|3938.9|3944.4|3932.4|38
1673319000000|2023-01-10 02:50:00|3950.1|3938.1|3956.9|3944.9|3957.9|3945.9|3948.4|3936.4|47
1673319300000|2023-01-10 02:55:00|3956.7|3944.7|3954.7|3942.7|3957.9|3945.9|3950.5|3938.5|98
1673319600000|2023-01-10 03:00:00|3954.5|3942.5|3955.6|3943.6|3955.6|3943.6|3948.7|3936.7|38
1673319900000|2023-01-10 03:05:00|3955.4|3943.4|3956.1|3944.1|3958.1|3946.1|3953.9|3941.9|35
1673320200000|2023-01-10 03:10:00|3955.9|3943.9|3957.7|3945.7|3959.6|3947.6|3954.6|3942.6|62
1673320500000|2023-01-10 03:15:00|3957.5|3945.5|3956.2|3944.2|3961|3949|3951.5|3939.5|235
1673320800000|2023-01-10 03:20:00|3955.5|3943.5|3964.5|3952.5|3966.5|3954.5|3953.2|3941.2|45
1673321100000|2023-01-10 03:25:00|3965|3953|3971.2|3959.2|3978.2|3966.2|3962.9|3950.9|60
1673321400000|2023-01-10 03:30:00|3971.4|3959.4|3961.7|3949.7|3973.7|3961.7|3958.9|3946.9|45
1673321700000|2023-01-10 03:35:00|3961.2|3949.2|3958.5|3946.5|3962.9|3950.9|3957.5|3945.5|25
1673322000000|2023-01-10 03:40:00|3958.7|3946.7|3957.3|3945.3|3959.2|3947.2|3954.5|3942.5|32
1673322300000|2023-01-10 03:45:00|3957|3945|3956.5|3944.5|3957.7|3945.7|3956|3944|26
1673322600000|2023-01-10 03:50:00|3956.8|3944.8|3955|3943|3957.3|3945.3|3953|3941|86
1673322900000|2023-01-10 03:55:00|3954.5|3942.5|3952|3940|3954.8|3942.8|3948.2|3936.2|8
1673323200000|2023-01-10 04:00:00|3953|3941|3955.3|3943.3|3956.8|3944.8|3953|3941|3
1673323500000|2023-01-10 04:05:00|3955|3943|3956|3944|3956.5|3944.5|3954.2|3942.2|68
1673323800000|2023-01-10 04:10:00|3956.4|3944.4|3953.9|3941.9|3956.9|3944.9|3952.4|3940.4|79
1673324100000|2023-01-10 04:15:00|3954.2|3942.2|3954|3942|3957.2|3945.2|3953.9|3941.9|5
1673324400000|2023-01-10 04:20:00|3953.7|3941.7|3953.2|3941.2|3954.2|3942.2|3952.9|3940.9|28
1673324700000|2023-01-10 04:25:00|3954|3942|3955.7|3943.7|3956.2|3944.2|3953.2|3941.2|58
1673332200000|2023-01-10 06:30:00|3944|3932|3917.2|3905.2|3944|3932|3906.9|3894.9|314
1673332500000|2023-01-10 06:35:00|3916.7|3904.7|3919.7|3907.7|3925|3913|3916.2|3904.2|78
1673332800000|2023-01-10 06:40:00|3919.2|3907.2|3930|3918|3930.2|3918.2|3916.2|3904.2|58
1673333100000|2023-01-10 06:45:00|3930.2|3918.2|3931.5|3919.5|3935.7|3923.7|3930|3918|21
1673333400000|2023-01-10 06:50:00|3931.9|3919.9|3933.9|3921.9|3936.9|3924.9|3927|3915|98
1673333700000|2023-01-10 06:55:00|3934.1|3922.1|3933.9|3921.9|3937.1|3925.1|3931.4|3919.4|7
1673334000000|2023-01-10 07:00:00|3934.1|3922.1|3924.1|3912.1|3937.1|3925.1|3923.4|3911.4|22
1673334300000|2023-01-10 07:05:00|3923.9|3911.9|3916|3904|3924.1|3912.1|3911.8|3899.8|59
1673334600000|2023-01-10 07:10:00|3917.3|3905.3|3914.5|3902.5|3918|3906|3909|3897|21
1673334900000|2023-01-10 07:15:00|3915|3903|3916.1|3904.1|3916.4|3904.4|3909|3897|540
1673335200000|2023-01-10 07:20:00|3916.4|3904.4|3915.6|3903.6|3918.1|3906.1|3915.1|3903.1|5
1673335500000|2023-01-10 07:25:00|3915.4|3903.4|3926.7|3914.7|3928.2|3916.2|3913.2|3901.2|35
1673335800000|2023-01-10 07:30:00|3926.9|3914.9|3933.9|3921.9|3933.9|3921.9|3926.7|3914.7|34
1673336100000|2023-01-10 07:35:00|3933.7|3921.7|3934.9|3922.9|3937.7|3925.7|3932.9|3920.9|110
1673336400000|2023-01-10 07:40:00|3934.5|3922.5|3930.5|3918.5|3937.7|3925.7|3930.5|3918.5|34
1673336700000|2023-01-10 07:45:00|3930.3|3918.3|3929|3917|3930.5|3918.5|3924.5|3912.5|49
1673337000000|2023-01-10 07:50:00|3928.5|3916.5|3926.1|3914.1|3928.5|3916.5|3924.5|3912.5|100
1673337300000|2023-01-10 07:55:00|3925.8|3913.8|3935|3923|3935.9|3923.9|3924.1|3912.1|100
1673337600000|2023-01-10 08:00:00|3934.7|3922.7|3932|3920|3938|3926|3930.6|3918.6|47
1673337900000|2023-01-10 08:05:00|3931.7|3919.7|3937.7|3925.7|3941|3929|3931.1|3919.1|16
1673338200000|2023-01-10 08:10:00|3937.2|3925.2|3937.7|3925.7|3945.7|3933.7|3937.2|3925.2|5
1673338500000|2023-01-10 08:15:00|3937|3925|3936|3924|3937.5|3925.5|3931.2|3919.2|3
1673338800000|2023-01-10 08:20:00|3935.5|3923.5|3938|3926|3938.4|3926.4|3933|3921|14
1673339100000|2023-01-10 08:25:00|3937.7|3925.7|3932|3920|3937.7|3925.7|3928.2|3916.2|17
1673339400000|2023-01-10 08:30:00|3931.7|3919.7|3935|3923|3935|3923|3928.2|3916.2|9
1673339700000|2023-01-10 08:35:00|3936.3|3924.3|3940|3928|3942|3930|3936.3|3924.3|4
1673340000000|2023-01-10 08:40:00|3940.5|3928.5|3945.7|3933.7|3946|3934|3940.5|3928.5|5
1673340300000|2023-01-10 08:45:00|3946|3934|3954.7|3942.7|3957|3945|3945.5|3933.5|9
1673340600000|2023-01-10 08:50:00|3956.2|3944.2|3983.3|3971.3|3983.3|3971.3|3955.5|3943.5|45
1673340900000|2023-01-10 08:55:00|3982.8|3970.8|3988|3976|3988.3|3976.3|3981.8|3969.8|109
1673341200000|2023-01-10 09:00:00|3987.5|3975.5|3969.3|3957.3|3991|3979|3968.3|3956.3|14
1673341500000|2023-01-10 09:05:00|3968.8|3956.8|3974.6|3962.6|3976.6|3964.6|3961.1|3949.1|18
1673341800000|2023-01-10 09:10:00|3976.1|3964.1|3983.3|3971.3|3984.2|3972.2|3972|3960|13
1673342100000|2023-01-10 09:15:00|3982.8|3970.8|3991.6|3979.6|3991.6|3979.6|3982.8|3970.8|36
1673342400000|2023-01-10 09:20:00|3991.8|3979.8|4008.7|3996.7|4009.6|3997.6|3991|3979|74
1673342700000|2023-01-10 09:25:00|4009|3997|3998.8|3986.8|4014.2|4002.2|3998.8|3986.8|84
1673343000000|2023-01-10 09:30:00|3999|3987|4005.6|3993.6|4008.6|3996.6|3997.6|3985.6|1
1673343300000|2023-01-10 09:35:00|4006.6|3994.6|4015.7|4003.7|4015.9|4003.9|4003.8|3991.8|97
1673343600000|2023-01-10 09:40:00|4016.2|4004.2|4014.8|4002.8|4017.9|4005.9|4008.6|3996.6|108
1673343900000|2023-01-10 09:45:00|4014.6|4002.6|4013.1|4001.1|4022.3|4010.3|4006.1|3994.1|62
1673344200000|2023-01-10 09:50:00|4013.3|4001.3|4005|3993|4014.6|4002.6|4005|3993|94
1673344500000|2023-01-10 09:55:00|4006.2|3994.2|3972.8|3956.8|4009|3997|3967.4|3955.4|64
1673355600000|2023-01-10 13:00:00|3989.9|3969.9|3961.2|3949.2|3989.9|3969.9|3954.5|3942.5|2
1673355900000|2023-01-10 13:05:00|3961.7|3949.7|3959.2|3947.2|3968.6|3956.6|3958.2|3946.2|0
1673356200000|2023-01-10 13:10:00|3959.7|3947.7|3951.1|3939.1|3960.2|3948.2|3947.3|3935.3|18
1673356500000|2023-01-10 13:15:00|3950.8|3938.8|3950|3938|3952.6|3940.6|3940|3928|45
1673356800000|2023-01-10 13:20:00|3950.7|3938.7|3963|3951|3963|3951|3950|3938|4
1673357100000|2023-01-10 13:25:00|3962.8|3950.8|3951.2|3939.2|3963|3951|3950.7|3938.7|0
1673357400000|2023-01-10 13:30:00|3951|3939|3945.5|3933.5|3952.2|3940.2|3940.5|3928.5|1
1673357700000|2023-01-10 13:35:00|3946|3934|3952.9|3940.9|3952.9|3940.9|3942.3|3929.5|5
1673358000000|2023-01-10 13:40:00|3952.4|3940.4|3955.6|3943.6|3958.1|3946.1|3951.6|3939.6|7
1673358300000|2023-01-10 13:45:00|3956.1|3944.1|3957.1|3945.1|3958.1|3946.1|3954.6|3942.6|21
1673358600000|2023-01-10 13:50:00|3956.6|3944.6|3950.4|3938.4|3956.6|3944.6|3948.1|3935.1|41
1673358900000|2023-01-10 13:55:00|3950.9|3938.9|3956.4|3944.4|3956.9|3944.9|3949.4|3937.4|1
1673359200000|2023-01-10 14:00:00|3956.9|3944.9|3961.4|3949.4|3961.4|3949.4|3955.4|3942.8|1
1673359500000|2023-01-10 14:05:00|3961.6|3949.6|3962.4|3950.4|3963.4|3951.4|3958.7|3946.7|1
1673359800000|2023-01-10 14:10:00|3963.4|3951.4|3961.4|3949.4|3963.4|3951.4|3957.9|3945.9|1
1673360100000|2023-01-10 14:15:00|3961.2|3949.2|3961.9|3949.9|3962.9|3950.9|3956.9|3944.9|0
1673360400000|2023-01-10 14:20:00|3961.7|3949.7|3958.4|3946.4|3961.7|3949.7|3958.4|3946.4|0
1673360700000|2023-01-10 14:25:00|3958.6|3946.6|3962.4|3950.4|3962.4|3950.4|3958.6|3946.6|0
1673361000000|2023-01-10 14:30:00|3962.9|3950.9|3964.9|3952.9|3970.9|3958.9|3959.4|3947.4|4
1673361300000|2023-01-10 14:35:00|3966.4|3954.4|3965.9|3953.9|3971.1|3959.1|3963.4|3951.4|0
1673361600000|2023-01-10 14:40:00|3965.7|3953.7|3968.7|3956.7|3970.3|3958.3|3964.4|3952.4|24
1673361900000|2023-01-10 14:45:00|3967.8|3955.8|3955.8|3943.8|3969.3|3957.3|3950.6|3938.6|0
1673362200000|2023-01-10 14:50:00|3955.6|3943.6|3955.8|3943.8|3956.3|3944.3|3950.3|3938.3|1
1673362500000|2023-01-10 14:55:00|3955.6|3943.6|3950.3|3938.3|3961.6|3949.6|3950.3|3938.3|9
1673362800000|2023-01-10 15:00:00|3949.8|3937.8|3953.1|3941.1|3953.6|3941.6|3944.1|3932.1|1
1673363100000|2023-01-10 15:05:00|3953.6|3941.6|3956.6|3944.6|3958.1|3946.1|3949.9|3936.4|3
1673363400000|2023-01-10 15:10:00|3956.4|3944.4|3963.8|3951.8|3966.1|3953.3|3954.1|3942.1|4
1673363700000|2023-01-10 15:15:00|3962.8|3950.8|3958.8|3946.8|3966.6|3954.6|3958.8|3946.8|21
1673364000000|2023-01-10 15:20:00|3960.5|3948.5|3949|3937|3960.8|3948.8|3949|3937|30
1673364300000|2023-01-10 15:25:00|3948.6|3936.6|3952.4|3940.4|3957.2|3943.5|3947.7|3935.7|0
1673404200000|2023-01-11 02:30:00|3928.3|3916.3|3936.2|3924.2|3943.5|3931.5|3922.2|3910.2|12
1673404500000|2023-01-11 02:35:00|3935.7|3923.7|3908.9|3896.9|3935.7|3923.7|3908.4|3896.4|30
1673404800000|2023-01-11 02:40:00|3908.7|3896.7|3906.7|3894.7|3912.2|3900.2|3902.4|3890.4|21
1673405100000|2023-01-11 02:45:00|3907.2|3895.2|3907.3|3895.3|3908.8|3896.8|3904.2|3892.2|20
1673405400000|2023-01-11 02:50:00|3906.8|3894.8|3901.8|3889.8|3915|3903|3901.8|3889.8|16
1673405700000|2023-01-11 02:55:00|3902|3890|3908.5|3896.5|3908.5|3896.5|3900.3|3888.3|60
1673406000000|2023-01-11 03:00:00|3908|3896|3912.2|3900.2|3912.2|3900.2|3907.3|3895.3|37
1673406300000|2023-01-11 03:05:00|3912.7|3900.7|3917.5|3905.5|3918|3906|3909.2|3897.2|28
1673406600000|2023-01-11 03:10:00|3916.8|3904.8|3910.2|3898.2|3924.5|3912.5|3909.2|3897.2|35
1673406900000|2023-01-11 03:15:00|3911.2|3899.2|3906.7|3894.7|3911.2|3899.2|3903.2|3891.2|5
1673407200000|2023-01-11 03:20:00|3907.3|3895.3|3912.7|3900.7|3914.2|3902.2|3902.2|3890.2|18
1673407500000|2023-01-11 03:25:00|3913|3901|3912.2|3900.2|3913.4|3901.4|3906.7|3894.7|1
1673407800000|2023-01-11 03:30:00|3911.7|3899.7|3894.4|3882.4|3916.7|3904.7|3893.4|3881.4|53
1673408100000|2023-01-11 03:35:00|3894.1|3882.1|3891.2|3879.2|3895.2|3883.2|3884.4|3872.4|45
1673408400000|2023-01-11 03:40:00|3891|3879|3890.9|3878.9|3892.2|3880.2|3889.2|3877.2|21
1673408700000|2023-01-11 03:45:00|3890.6|3878.6|3895.2|3883.2|3896.2|3884.2|3887.9|3875.9|77
1673409000000|2023-01-11 03:50:00|3895.4|3883.4|3898.2|3886.2|3899.7|3887.7|3894.7|3882.7|44
1673409300000|2023-01-11 03:55:00|3898.4|3886.4|3899.4|3887.4|3900.7|3888.7|3897.9|3885.9|37
1673409600000|2023-01-11 04:00:00|3899.7|3887.7|3894.2|3882.2|3899.9|3887.9|3894.2|3882.2|26
1673409900000|2023-01-11 04:05:00|3894.5|3882.5|3889.4|3877.4|3895.7|3883.7|3888.8|3876.8|77
1673410200000|2023-01-11 04:10:00|3890.2|3878.2|3899.1|3887.1|3899.4|3887.4|3888.2|3876.2|4
1673410500000|2023-01-11 04:15:00|3898.1|3886.1|3897.4|3885.4|3899.4|3887.4|3894.4|3882.4|0
1673410800000|2023-01-11 04:20:00|3897.6|3885.6|3907.9|3895.9|3908.4|3896.4|3895.4|3883.4|0
1673411100000|2023-01-11 04:25:00|3908.1|3896.1|3902.4|3890.4|3908.1|3896.1|3902.4|3890.4|3
1673418600000|2023-01-11 06:30:00|3929.3|3917.3|3933.4|3921.4|3935.7|3923.7|3924.5|3912.5|33
1673418900000|2023-01-11 06:35:00|3932.9|3920.9|3921.5|3909.5|3934.9|3922.9|3920.9|3908.9|22
1673419200000|2023-01-11 06:40:00|3921|3909|3907.2|3895.2|3921.5|3909.5|3902|3890|30
1673419500000|2023-01-11 06:45:00|3907.4|3895.4|3912.8|3900.8|3914.9|3902.9|3903.4|3891.4|48
1673419800000|2023-01-11 06:50:00|3912.6|3900.6|3918.5|3906.5|3921|3909|3911.9|3899.9|30
1673420100000|2023-01-11 06:55:00|3918.8|3906.8|3923.2|3911.2|3925.2|3913.2|3917.2|3905.2|43
1673420400000|2023-01-11 07:00:00|3923|3911|3912.9|3900.9|3923.7|3911.7|3912.9|3900.9|71
1673420700000|2023-01-11 07:05:00|3912.7|3900.7|3918.5|3906.5|3922.9|3910.9|3912.7|3900.7|7
1673421000000|2023-01-11 07:10:00|3918.2|3906.2|3917.9|3905.9|3918.9|3906.9|3912.7|3900.7|6
1673421300000|2023-01-11 07:15:00|3917.4|3905.4|3914.3|3902.3|3917.4|3905.4|3911.5|3899.5|10
1673421600000|2023-01-11 07:20:00|3914.1|3902.1|3913.5|3901.5|3915.3|3903.3|3908.1|3896.1|35
1673421900000|2023-01-11 07:25:00|3913.8|3901.8|3908.8|3896.8|3914.8|3902.8|3908.8|3896.8|0
1673422200000|2023-01-11 07:30:00|3908.3|3896.3|3915.6|3903.6|3917.8|3905.8|3905|3893|47
1673422500000|2023-01-11 07:35:00|3916.8|3904.8|3909.6|3897.6|3916.8|3904.8|3909.6|3897.6|19
1673422800000|2023-01-11 07:40:00|3909.3|3897.3|3904.8|3892.8|3909.3|3897.3|3900.7|3888.7|88
1673423100000|2023-01-11 07:45:00|3904.3|3892.3|3902.4|3890.4|3908.9|3896.9|3901.1|3889.1|32
1673423400000|2023-01-11 07:50:00|3902.1|3890.1|3897.7|3885.7|3902.8|3890.8|3897.7|3885.7|124
1673423700000|2023-01-11 07:55:00|3897.4|3885.4|3895.6|3883.6|3897.6|3885.6|3892.8|3880.8|69
1673424000000|2023-01-11 08:00:00|3895.4|3883.4|3898.5|3886.5|3898.7|3886.7|3893.8|3881.8|17
1673424300000|2023-01-11 08:05:00|3899|3887|3896.4|3884.4|3900|3888|3894.6|3882.6|35
1673424600000|2023-01-11 08:10:00|3896.1|3884.1|3909.4|3897.4|3911.8|3899.8|3894.5|3882.5|13
1673424900000|2023-01-11 08:15:00|3909.2|3897.2|3914.3|3902.3|3918.6|3906.6|3906.6|3894.6|13
1673425200000|2023-01-11 08:20:00|3914.1|3902.1|3908.8|3896.8|3914.6|3902.6|3908.2|3896.2|31
1673425500000|2023-01-11 08:25:00|3908.5|3896.5|3901.2|3889.2|3908.5|3896.5|3896|3884|100
1673425800000|2023-01-11 08:30:00|3901.5|3889.5|3896.7|3884.7|3905.4|3893.4|3896.7|3884.7|6
1673426100000|2023-01-11 08:35:00|3895.9|3883.9|3896.9|3884.9|3897.4|3885.4|3893.9|3881.9|19
1673426400000|2023-01-11 08:40:00|3897.4|3885.4|3904.2|3892.2|3905.4|3893.4|3893.7|3881.7|21
1673426700000|2023-01-11 08:45:00|3904.4|3892.4|3912.4|3900.4|3912.7|3900.7|3904.4|3892.4|34
1673427000000|2023-01-11 08:50:00|3911.9|3899.9|3920.5|3908.5|3922.6|3910.6|3909.7|3897.7|60
1673427300000|2023-01-11 08:55:00|3920.8|3908.8|3909.1|3897.1|3920.8|3908.8|3907.8|3895.8|5
1673427600000|2023-01-11 09:00:00|3909.3|3897.3|3907.6|3895.6|3909.6|3897.6|3903.3|3891.3|7
1673427900000|2023-01-11 09:05:00|3907.9|3895.9|3916.8|3904.8|3917.5|3905.5|3900.6|3888.6|57
1673428200000|2023-01-11 09:10:00|3917|3905|3916.2|3904.2|3920.7|3908.7|3915.7|3903.7|20
1673428500000|2023-01-11 09:15:00|3915.7|3903.7|3922.3|3910.3|3922.5|3910.5|3910.7|3898.7|167
1673428800000|2023-01-11 09:20:00|3922|3910|3921.4|3909.4|3925.7|3913.7|3920.9|3908.9|73
1673429100000|2023-01-11 09:25:00|3916.6|3904.6|3915.8|3903.8|3916.6|3904.6|3907|3895|105
1673429400000|2023-01-11 09:30:00|3916|3904|3908.8|3896.8|3916.3|3904.3|3905|3893|4
1673429700000|2023-01-11 09:35:00|3908.5|3896.5|3906.5|3894.5|3911.3|3899.3|3904.7|3892.7|5
1673430000000|2023-01-11 09:40:00|3906|3894|3905.6|3893.6|3910.6|3898.6|3904.8|3892.8|5
1673430300000|2023-01-11 09:45:00|3906.1|3894.1|3906.1|3894.1|3912.6|3900.6|3905.6|3893.6|13
1673430600000|2023-01-11 09:50:00|3905.6|3893.6|3907.6|3895.6|3911.6|3899.6|3904.6|3892.6|58
1673430900000|2023-01-11 09:55:00|3907.9|3895.9|3907.7|3895.7|3915.7|3903.7|3905.3|3893.3|164
1673442000000|2023-01-11 13:00:00|3922.4|3910.4|3926.9|3914.9|3928.9|3916.9|3915.9|3902.4|7
1673442300000|2023-01-11 13:05:00|3927.4|3915.4|3923.6|3911.6|3931.9|3919.9|3921.9|3909.9|1
1673442600000|2023-01-11 13:10:00|3923.9|3911.9|3933.9|3921.9|3935.6|3923.6|3923.9|3911.9|2
1673442900000|2023-01-11 13:15:00|3933.4|3921.4|3932.1|3920.1|3940.8|3928.8|3928.9|3916.9|2
1673443200000|2023-01-11 13:20:00|3932.4|3920.4|3932.4|3920.4|3934.6|3922.6|3930.1|3918.1|0
1673443500000|2023-01-11 13:25:00|3932.6|3920.6|3931.9|3919.9|3934.4|3922.4|3927.1|3915.1|2
1673443800000|2023-01-11 13:30:00|3931.4|3919.4|3924.4|3912.4|3931.9|3919.9|3921.6|3909.6|0
1673444100000|2023-01-11 13:35:00|3924.9|3912.9|3935.2|3923.2|3936.4|3924.4|3924.4|3912.4|14
1673444400000|2023-01-11 13:40:00|3935.6|3923.6|3931.2|3919.2|3936.6|3924.6|3925|3913|2
1673444700000|2023-01-11 13:45:00|3931|3919|3926.2|3914.2|3931|3919|3923.1|3911.1|1
1673445000000|2023-01-11 13:50:00|3925.3|3913.3|3924.2|3912.2|3927.7|3915.7|3921.7|3909.7|0
1673445300000|2023-01-11 13:55:00|3924.6|3912.6|3911.2|3899.2|3925.1|3913.1|3907.4|3895.4|3
1673445600000|2023-01-11 14:00:00|3911.4|3899.4|3917.9|3905.9|3918.9|3906.9|3911.2|3899.2|4
1673445900000|2023-01-11 14:05:00|3918.4|3906.4|3918.2|3906.2|3923.4|3911.4|3918.2|3906.2|1
1673446200000|2023-01-11 14:10:00|3917.9|3905.9|3915.2|3903.2|3917.9|3905.9|3912.7|3900.7|0
1673446500000|2023-01-11 14:15:00|3915.4|3903.4|3919.8|3907.8|3923.9|3911.9|3915.2|3903.2|0
1673446800000|2023-01-11 14:20:00|3919.2|3907.2|3922.7|3910.7|3923.9|3911.9|3918.2|3906.2|4
1673447100000|2023-01-11 14:25:00|3922.2|3910.2|3929.7|3917.7|3931.4|3918.9|3918.9|3906.9|0
1673447400000|2023-01-11 14:30:00|3930.1|3918.1|3911.4|3899.4|3931.2|3919.2|3909.4|3897.4|4
1673447700000|2023-01-11 14:35:00|3911.2|3899.2|3911|3899|3914.4|3902.4|3909.4|3897.4|17
1673448000000|2023-01-11 14:40:00|3910.7|3898.7|3908.6|3896.6|3921|3909|3904.2|3889.8|3
1673448300000|2023-01-11 14:45:00|3908.3|3896.3|3902.3|3890.3|3909.3|3897.3|3899.8|3887.8|1
1673448600000|2023-01-11 14:50:00|3902.1|3890.1|3906.2|3894.2|3906.8|3894.8|3900.3|3888.3|0
1673448900000|2023-01-11 14:55:00|3906.5|3894.5|3906.7|3894.7|3907|3895|3903.8|3891.8|5
1673449200000|2023-01-11 15:00:00|3907|3895|3909|3897|3915.2|3903.2|3904.2|3892.2|4
1673449500000|2023-01-11 15:05:00|3908.5|3896.5|3902|3890|3909|3897|3902|3890|2
1673449800000|2023-01-11 15:10:00|3902.4|3890.4|3901.3|3889.3|3905.8|3893.8|3900.6|3888.6|1
1673450100000|2023-01-11 15:15:00|3901.8|3889.8|3901.3|3889.3|3902.3|3890.3|3900.8|3888.8|0
1673450400000|2023-01-11 15:20:00|3900.8|3888.8|3891|3879|3900.8|3888.8|3891|3879|5
1673450700000|2023-01-11 15:25:00|3890.3|3878.3|3890.2|3878.2|3892.3|3880.3|3888.5|3876.5|10
1673490600000|2023-01-12 02:30:00|3911.5|3899.5|3898.7|3886.7|3917.7|3905.7|3897.9|3885.9|93
1673490900000|2023-01-12 02:35:00|3899|3887|3909.4|3897.4|3909.9|3897.9|3894.4|3882.4|39
1673491200000|2023-01-12 02:40:00|3910.4|3898.4|3927.4|3915.4|3929.7|3917.7|3910.4|3898.4|30
1673491500000|2023-01-12 02:45:00|3927.1|3915.1|3917.7|3905.7|3927.1|3915.1|3915.2|3903.2|10
1673491800000|2023-01-12 02:50:00|3917.5|3905.5|3908.9|3896.9|3924.7|3912.7|3908.4|3896.4|11
1673492100000|2023-01-12 02:55:00|3908.4|3896.4|3903.8|3891.8|3914.9|3902.9|3896.2|3884.2|9
1673492400000|2023-01-12 03:00:00|3903.5|3891.5|3905.8|3893.8|3910|3898|3899|3887|13
1673492700000|2023-01-12 03:05:00|3905.5|3893.5|3900.6|3888.6|3906|3894|3892|3880|11
1673493000000|2023-01-12 03:10:00|3901.1|3889.1|3897.3|3885.3|3906.1|3894.1|3896.1|3884.1|7
1673493300000|2023-01-12 03:15:00|3897.8|3885.8|3893.3|3881.3|3901.5|3889.5|3890|3878|0
1673493600000|2023-01-12 03:20:00|3893.8|3881.8|3864.8|3852.8|3894.3|3882.3|3861.7|3849.7|27
1673493900000|2023-01-12 03:25:00|3865.1|3853.1|3870|3858|3876.9|3864.9|3858.5|3846.5|46
1673494200000|2023-01-12 03:30:00|3870.9|3858.9|3872.7|3860.7|3878.5|3866.5|3867.9|3855.9|34
1673494500000|2023-01-12 03:35:00|3874.5|3862.5|3876.6|3864.6|3878.2|3866.2|3870.2|3858.2|1
1673494800000|2023-01-12 03:40:00|3876.7|3864.7|3876.2|3864.2|3877.2|3865.2|3872.2|3860.2|2
1673495100000|2023-01-12 03:45:00|3876.4|3864.4|3875.8|3863.8|3879.1|3867.1|3872.7|3860.7|0
1673495400000|2023-01-12 03:50:00|3875.4|3863.4|3878.8|3866.8|3884.3|3872.3|3873.8|3861.8|2
1673495700000|2023-01-12 03:55:00|3878.6|3866.6|3884.8|3872.8|3884.8|3872.8|3877.8|3865.8|0
1673496000000|2023-01-12 04:00:00|3884.3|3872.3|3883.6|3871.6|3885.1|3873.1|3883.6|3871.6|66
1673496300000|2023-01-12 04:05:00|3882.8|3870.8|3892.8|3880.8|3894|3882|3881.8|3869.8|15
1673496600000|2023-01-12 04:10:00|3892|3880|3898.3|3886.3|3901.3|3889.3|3891|3879|17
1673496900000|2023-01-12 04:15:00|3899.2|3887.2|3907|3895|3907.3|3895.3|3894.3|3882.3|3
1673497200000|2023-01-12 04:20:00|3907.3|3895.3|3905.3|3893.3|3908.3|3896.3|3900.8|3888.8|1
1673497500000|2023-01-12 04:25:00|3905.1|3893.1|3905.8|3893.8|3907.8|3895.8|3900.3|3888.3|0
1673505000000|2023-01-12 06:30:00|3898.8|3886.8|3905.2|3893.2|3915.7|3903.7|3898.1|3886.1|55
1673505300000|2023-01-12 06:35:00|3905|3893|3911.7|3899.7|3911.9|3899.9|3900.9|3888.9|5
1673505600000|2023-01-12 06:40:00|3911.9|3899.9|3923.4|3911.4|3923.4|3911.4|3907.1|3895.1|41
1673505900000|2023-01-12 06:45:00|3923.1|3911.1|3929.5|3917.5|3932.7|3920.7|3922.2|3910.2|7
1673506200000|2023-01-12 06:50:00|3929.3|3917.3|3936.5|3924.5|3959.5|3947.5|3924.2|3912.2|12
1673506500000|2023-01-12 06:55:00|3936.3|3924.3|3933.2|3921.2|3943.5|3931.5|3931|3919|1
1673506800000|2023-01-12 07:00:00|3933|3921|3941.2|3929.2|3942.2|3930.2|3932.5|3920.5|4
1673507100000|2023-01-12 07:05:00|3940.8|3928.8|3932.3|3920.3|3940.8|3928.8|3927.3|3915.3|13
1673507400000|2023-01-12 07:10:00|3932.2|3920.2|3923.8|3911.8|3936.8|3924.8|3923.8|3911.8|1
1673507700000|2023-01-12 07:15:00|3924.3|3912.3|3919.3|3907.3|3929.3|3917.3|3915.7|3903.7|14
1673508000000|2023-01-12 07:20:00|3918.5|3906.5|3918.7|3906.7|3923.9|3911.9|3918|3906|23
1673508300000|2023-01-12 07:25:00|3918.9|3906.9|3918.9|3906.9|3924.5|3912.5|3917|3905|30
1673508600000|2023-01-12 07:30:00|3918.4|3906.4|3915|3903|3920|3908|3910.9|3898.9|5
1673508900000|2023-01-12 07:35:00|3915.4|3903.4|3918.4|3906.4|3920.1|3908.1|3914.4|3902.4|2
1673509200000|2023-01-12 07:40:00|3918.6|3906.6|3928.7|3916.7|3934.2|3922.2|3918.6|3906.6|18
1673509500000|2023-01-12 07:45:00|3928.4|3916.4|3926.1|3914.1|3934.2|3922.2|3921.6|3909.6|5
1673509800000|2023-01-12 07:50:00|3926.2|3914.2|3929.6|3917.6|3934.2|3922.2|3925.6|3913.6|0
1673510100000|2023-01-12 07:55:00|3929.1|3917.1|3922.9|3910.9|3929.3|3917.3|3917.6|3905.6|61
1673510400000|2023-01-12 08:00:00|3923.2|3911.2|3924.2|3912.2|3928.9|3916.9|3921.7|3909.7|2
1673510700000|2023-01-12 08:05:00|3924.4|3912.4|3919.9|3907.9|3929.9|3917.9|3919.9|3907.9|3
1673511000000|2023-01-12 08:10:00|3919.4|3907.4|3919.4|3907.4|3922.4|3910.4|3917.4|3905.4|2
1673511300000|2023-01-12 08:15:00|3919.7|3907.7|3920.2|3908.2|3920.7|3908.7|3917.1|3905.1|1
1673511600000|2023-01-12 08:20:00|3920.4|3908.4|3909.8|3897.8|3920.7|3908.7|3905.4|3893.4|63
1673511900000|2023-01-12 08:25:00|3911|3899|3909.6|3897.6|3914|3902|3909.1|3897.1|89
1673512200000|2023-01-12 08:30:00|3909.1|3897.1|3913|3901|3913.6|3901.6|3908.6|3896.6|78
1673512500000|2023-01-12 08:35:00|3913.6|3901.6|3908.9|3896.9|3914.1|3902.1|3907.6|3895.6|25
1673512800000|2023-01-12 08:40:00|3908.6|3896.6|3906.8|3894.8|3908.6|3896.6|3904.6|3892.6|65
1673513100000|2023-01-12 08:45:00|3906.5|3894.5|3905.3|3893.3|3906.5|3894.5|3902.8|3890.8|55
1673513400000|2023-01-12 08:50:00|3905.1|3893.1|3908.8|3896.8|3910|3898|3902.9|3890.9|190
1673513700000|2023-01-12 08:55:00|3909.1|3897.1|3908.8|3896.8|3910.4|3898.4|3907.9|3895.9|95
1673514000000|2023-01-12 09:00:00|3909.1|3897.1|3914.3|3902.3|3915.4|3903.4|3909.1|3897.1|45
1673514300000|2023-01-12 09:05:00|3914.6|3902.6|3917|3905|3922.6|3910.6|3914.6|3902.6|20
1673514600000|2023-01-12 09:10:00|3916.5|3904.5|3912.8|3900.8|3918.5|3906.5|3912|3900|4
1673514900000|2023-01-12 09:15:00|3912.5|3900.5|3911.6|3899.6|3916.1|3904.1|3908.8|3896.8|6
1673515200000|2023-01-12 09:20:00|3911.3|3899.3|3910.5|3898.5|3912.8|3900.8|3907.3|3895.3|28
1673515500000|2023-01-12 09:25:00|3910.2|3898.2|3919.6|3907.6|3922.6|3910.6|3909.8|3897.8|9
1673515800000|2023-01-12 09:30:00|3919.1|3907.1|3906.2|3894.2|3919.1|3907.1|3903.9|3891.9|14
1673516100000|2023-01-12 09:35:00|3906.4|3894.4|3908.7|3896.7|3909.2|3897.2|3904.2|3892.2|10
1673516400000|2023-01-12 09:40:00|3908.9|3896.9|3917.3|3905.3|3918.3|3906.3|3905.7|3893.7|24
1673516700000|2023-01-12 09:45:00|3916.8|3904.8|3916.6|3904.6|3920.9|3908.9|3912.5|3900.5|165
1673517000000|2023-01-12 09:50:00|3916.3|3904.3|3915.6|3903.6|3922.8|3910.8|3913.6|3901.6|43
1673517300000|2023-01-12 09:55:00|3915.9|3903.9|3910.2|3898.2|3917.6|3905.6|3909.7|3897.7|107
1673528400000|2023-01-12 13:00:00|3926|3914|3912.3|3900.3|3929.1|3917.1|3903.8|3890.5|15
1673528700000|2023-01-12 13:05:00|3912.8|3900.8|3912|3900|3923.3|3911.3|3912|3899.7|1
1673529000000|2023-01-12 13:10:00|3911.7|3899.7|3908.5|3896.5|3913.2|3901.2|3906.7|3894.7|0
1673529300000|2023-01-12 13:15:00|3908|3896|3910.5|3898.5|3916.7|3904.5|3908|3896|0
1673529600000|2023-01-12 13:20:00|3910.3|3898.3|3908.3|3896.3|3913.2|3900.3|3905|3893|1
1673529900000|2023-01-12 13:25:00|3907.8|3895.8|3906.5|3894.5|3908.3|3896.3|3903.5|3891.5|0
1673530200000|2023-01-12 13:30:00|3906.2|3894.2|3918.8|3906.8|3919.3|3907.3|3896.4|3884.4|26
1673530500000|2023-01-12 13:35:00|3919|3907|3913.8|3901.8|3922.3|3910.3|3911.8|3899.8|15
1673530800000|2023-01-12 13:40:00|3914|3902|3904.9|3892.9|3914|3902|3903|3891|1
1673531100000|2023-01-12 13:45:00|3904.3|3892.3|3910.8|3898.8|3914|3902|3904.3|3892.3|0
1673531400000|2023-01-12 13:50:00|3911|3899|3911|3899|3913.3|3901.3|3909.8|3897.8|0
1673531700000|2023-01-12 13:55:00|3911.3|3899.3|3911.7|3899.7|3913.5|3901.5|3909.5|3897|0
1673532000000|2023-01-12 14:00:00|3911.5|3899.5|3907.8|3895.8|3913|3899.7|3906.3|3894|0
1673532300000|2023-01-12 14:05:00|3908|3896|3906|3894|3911.7|3899.7|3905.5|3893.5|0
1673532600000|2023-01-12 14:10:00|3905.5|3893.5|3902.5|3890.5|3910|3898|3901.3|3889.3|0
1673532900000|2023-01-12 14:15:00|3902.7|3890.7|3908|3896|3909.2|3897.2|3902.3|3890.3|2
1673533200000|2023-01-12 14:20:00|3907.7|3895.7|3910.2|3898.2|3912|3898.7|3906.3|3894.3|4
1673533500000|2023-01-12 14:25:00|3910|3898|3911.6|3899.6|3914.5|3902.5|3907.3|3894|0
1673533800000|2023-01-12 14:30:00|3911.3|3899.3|3907.7|3895.7|3922.7|3910.7|3907.7|3895.7|1
1673534100000|2023-01-12 14:35:00|3907.3|3895.3|3900|3888|3908|3896|3893.4|3881.4|4
1673534400000|2023-01-12 14:40:00|3899.5|3887.5|3885.8|3873.8|3900.5|3888.5|3884.2|3872.2|2
1673534700000|2023-01-12 14:45:00|3885.7|3873.7|3884.5|3872.5|3891.8|3879.1|3878.7|3866.7|10
1673535000000|2023-01-12 14:50:00|3884.3|3872.3|3889.3|3877.3|3893.5|3881.5|3884.3|3872.3|0
1673535300000|2023-01-12 14:55:00|3889.8|3877.8|3892.7|3880.7|3899|3887|3889.2|3877.2|10
1673535600000|2023-01-12 15:00:00|3892.5|3880.5|3901.3|3889.3|3905.5|3893.5|3891.8|3879.8|0
1673535900000|2023-01-12 15:05:00|3901.5|3889.5|3909.8|3897.8|3909.8|3897.8|3895.8|3883.8|0
1673536200000|2023-01-12 15:10:00|3910.2|3898.2|3908.5|3896.5|3923.8|3911.8|3907.3|3895.3|0
1673536500000|2023-01-12 15:15:00|3908.3|3896.3|3903.5|3891.5|3910|3898|3902.5|3890.5|0
1673536800000|2023-01-12 15:20:00|3903.7|3891.7|3905.2|3893.2|3906.2|3894.2|3903.7|3890|2
1673537100000|2023-01-12 15:25:00|3905|3893|3912.3|3900.3|3913.7|3901.7|3903.8|3891.8|5
1673577000000|2023-01-13 02:30:00|3925.1|3913.1|3910.2|3898.2|3927.2|3915.2|3894.2|3882.2|36
1673577300000|2023-01-13 02:35:00|3909.7|3897.7|3893.6|3881.6|3909.7|3897.7|3883.9|3871.9|30
1673577600000|2023-01-13 02:40:00|3893.4|3881.4|3886.1|3874.1|3895.9|3883.9|3879.3|3867.3|143
1673577900000|2023-01-13 02:45:00|3884.6|3872.6|3882.3|3870.3|3888.4|3876.4|3869.3|3857.3|5
1673578200000|2023-01-13 02:50:00|3882.5|3870.5|3881|3869|3887.3|3875.3|3876.3|3864.3|15
1673578500000|2023-01-13 02:55:00|3881.1|3869.1|3872.5|3860.5|3883|3871|3870.8|3858.8|5
1673578800000|2023-01-13 03:00:00|3873|3861|3865.5|3853.5|3878.5|3866.5|3865.5|3853.5|0
1673579100000|2023-01-13 03:05:00|3865.8|3853.8|3863.5|3851.5|3870.6|3858.6|3863.5|3851.5|32
1673579400000|2023-01-13 03:10:00|3864.1|3852.1|3860.7|3848.7|3876.2|3864.2|3857.7|3845.7|6
1673579700000|2023-01-13 03:15:00|3860.5|3848.5|3856.7|3844.7|3862.3|3850.3|3855.7|3843.7|41
1673580000000|2023-01-13 03:20:00|3856.8|3844.8|3856|3844|3857.2|3845.2|3851.2|3839.2|178
1673580300000|2023-01-13 03:25:00|3855.7|3843.7|3860.7|3848.7|3861.7|3849.7|3849.2|3837.2|7
1673580600000|2023-01-13 03:30:00|3857.7|3845.7|3855|3843|3858.5|3846.5|3854|3842|17
1673580900000|2023-01-13 03:35:00|3855.2|3843.2|3864.2|3852.2|3866|3854|3855.2|3843.2|34
1673581200000|2023-01-13 03:40:00|3864|3852|3865|3853|3866|3854|3864|3852|4
1673581500000|2023-01-13 03:45:00|3864|3852|3860|3848|3864.4|3852.4|3859|3847|24
1673581800000|2023-01-13 03:50:00|3860.5|3848.5|3854.2|3842.2|3861|3849|3854.2|3842.2|19
1673582100000|2023-01-13 03:55:00|3855|3843|3856|3844|3858.5|3846.5|3854.7|3842.7|20
1673582400000|2023-01-13 04:00:00|3856.5|3844.5|3856|3844|3857|3845|3854.2|3842.2|4
1673582700000|2023-01-13 04:05:00|3857|3845|3858.2|3846.2|3858.2|3846.2|3857|3845|1
1673583000000|2023-01-13 04:10:00|3859|3847|3857.6|3845.6|3860|3848|3857.6|3845.6|1
1673583300000|2023-01-13 04:15:00|3857.9|3845.9|3856.9|3844.9|3858.7|3846.7|3856.9|3844.9|10
1673583600000|2023-01-13 04:20:00|3855.6|3843.6|3861|3849|3861.2|3849.2|3854.6|3842.6|16
1673583900000|2023-01-13 04:25:00|3860.9|3848.9|3858.1|3846.1|3861.4|3849.4|3856.9|3844.9|2
1673591400000|2023-01-13 06:30:00|3860.6|3848.6|3853.4|3841.4|3860.6|3848.6|3850.7|3838.7|22
1673591700000|2023-01-13 06:35:00|3853.2|3841.2|3868.9|3856.9|3871.7|3859.7|3852.7|3840.7|20
1673592000000|2023-01-13 06:40:00|3868.4|3856.4|3866.4|3854.4|3876.1|3864.1|3862.6|3850.6|7
1673592300000|2023-01-13 06:45:00|3865.4|3853.4|3861.9|3849.9|3866.6|3854.6|3858.2|3846.2|15
1673592600000|2023-01-13 06:50:00|3861.4|3849.4|3862.6|3850.6|3863.1|3851.1|3858.4|3846.4|15
1673592900000|2023-01-13 06:55:00|3862.7|3850.7|3866.6|3854.6|3871.6|3859.6|3862.1|3850.1|11
1673593200000|2023-01-13 07:00:00|3866.7|3854.7|3866.7|3854.7|3867.6|3855.6|3863.1|3851.1|5
1673593500000|2023-01-13 07:05:00|3867.1|3855.1|3870.1|3858.1|3870.1|3858.1|3866.6|3854.6|3
1673593800000|2023-01-13 07:10:00|3869.1|3857.1|3867.1|3855.1|3870.1|3858.1|3865.1|3853.1|1
1673594100000|2023-01-13 07:15:00|3866.1|3854.1|3861.6|3849.6|3866.1|3854.1|3861.3|3849.3|6
1673594400000|2023-01-13 07:20:00|3861.8|3849.8|3867.1|3855.1|3867.1|3855.1|3860.1|3848.1|4
1673594700000|2023-01-13 07:25:00|3866.9|3854.9|3868.9|3856.9|3870.1|3858.1|3864.1|3852.1|12
1673595000000|2023-01-13 07:30:00|3869.3|3857.3|3878.6|3866.6|3881.1|3869.1|3869.3|3857.3|13
1673595300000|2023-01-13 07:35:00|3878.9|3866.9|3872.4|3860.4|3880.6|3868.6|3871.7|3859.7|16
1673595600000|2023-01-13 07:40:00|3872.2|3860.2|3867.7|3855.7|3876.2|3864.2|3867.4|3855.4|8
1673595900000|2023-01-13 07:45:00|3867.4|3855.4|3866.3|3854.3|3868.9|3856.9|3864.7|3852.7|20
1673596200000|2023-01-13 07:50:00|3866.1|3854.1|3869.1|3857.1|3869.4|3857.4|3866.1|3854.1|20
1673596500000|2023-01-13 07:55:00|3869.3|3857.3|3875.8|3863.8|3877.3|3865.3|3869.3|3857.3|24
1673596800000|2023-01-13 08:00:00|3874.8|3862.8|3862.1|3850.1|3874.8|3862.8|3859.9|3847.9|3
1673597100000|2023-01-13 08:05:00|3862.4|3850.4|3863.4|3851.4|3866.1|3854.1|3862.4|3850.4|10
1673597400000|2023-01-13 08:10:00|3863.2|3851.2|3862.7|3850.7|3865.6|3853.6|3861.1|3849.1|2
1673597700000|2023-01-13 08:15:00|3862.9|3850.9|3862.6|3850.6|3864.1|3852.1|3856.9|3844.9|34
1673598000000|2023-01-13 08:20:00|3862.9|3850.9|3864.6|3852.6|3865.6|3853.6|3862.1|3850.1|23
1673598300000|2023-01-13 08:25:00|3864.4|3852.4|3868.1|3856.1|3868.1|3856.1|3864.4|3852.4|1
1673598600000|2023-01-13 08:30:00|3868.3|3856.3|3862.4|3850.4|3870.9|3858.9|3862.4|3850.4|2
1673598900000|2023-01-13 08:35:00|3862.9|3850.9|3864.7|3852.7|3864.7|3852.7|3860.9|3848.9|1
1673599200000|2023-01-13 08:40:00|3864.2|3852.2|3864.1|3852.1|3865.2|3853.2|3862.7|3850.7|0
1673599500000|2023-01-13 08:45:00|3863.7|3851.7|3858.9|3846.9|3864.6|3852.6|3858.6|3846.6|10
1673599800000|2023-01-13 08:50:00|3859.4|3847.4|3845.5|3833.5|3859.9|3847.9|3841.3|3829.3|55
1673600100000|2023-01-13 08:55:00|3846|3834|3842.3|3830.3|3847.5|3835.5|3837.5|3825.5|20
1673600400000|2023-01-13 09:00:00|3842.6|3830.6|3848.3|3836.3|3848.3|3836.3|3842.1|3830.1|5
1673600700000|2023-01-13 09:05:00|3847.8|3835.8|3853.3|3841.3|3854.3|3842.3|3846.3|3834.3|5
1673601000000|2023-01-13 09:10:00|3853.6|3841.6|3845.7|3833.7|3858|3846|3842|3830|51
1673601300000|2023-01-13 09:15:00|3845.5|3833.5|3852.7|3840.7|3855.5|3843.5|3845.2|3833.2|22
1673601600000|2023-01-13 09:20:00|3852.3|3840.3|3853.7|3841.7|3854.2|3842.2|3847.2|3835.2|10
1673601900000|2023-01-13 09:25:00|3853.8|3841.8|3857.2|3845.2|3860.2|3848.2|3850.3|3838.3|20
1673602200000|2023-01-13 09:30:00|3857.7|3845.7|3860.7|3848.7|3860.7|3848.7|3850.2|3838.2|0
1673602500000|2023-01-13 09:35:00|3861.2|3849.2|3865.3|3853.3|3868|3856|3860|3848|9
1673602800000|2023-01-13 09:40:00|3865|3853|3870.3|3858.3|3870.3|3858.3|3863|3851|1
1673603100000|2023-01-13 09:45:00|3869.8|3857.8|3847.3|3835.3|3871.8|3859.8|3847.3|3834.5|7
1673603400000|2023-01-13 09:50:00|3847.8|3835.8|3845.5|3833.5|3852|3840|3841.7|3829.7|9
1673603700000|2023-01-13 09:55:00|3846|3834|3844.3|3832.3|3846.2|3834.2|3842.2|3830.2|23
1673614800000|2023-01-13 13:00:00|3925.9|3905.9|3925.9|3905.9|3925.9|3905.9|3925.9|3905.9|0
1673615400000|2023-01-13 13:10:00|3925.8|3905.8|3925.8|3905.8|3925.8|3905.8|3925.8|3905.8|0
1673617200000|2023-01-13 13:40:00|3925.7|3905.7|3925.7|3905.7|3925.7|3905.7|3925.7|3905.7|0
1673619000000|2023-01-13 14:10:00|3925.6|3905.6|3925.6|3905.6|3925.6|3905.6|3925.6|3905.6|0
1673620800000|2023-01-13 14:40:00|3925.5|3905.5|3925.5|3905.5|3925.5|3905.5|3925.5|3905.5|0
1673622600000|2023-01-13 15:10:00|3925.4|3905.4|3925.4|3905.4|3925.4|3905.4|3925.4|3905.4|0
1673836200000|2023-01-16 02:30:00|3905.7|3893.7|3903|3891|3922.8|3910.8|3893.8|3881.8|46
1673836500000|2023-01-16 02:35:00|3903.4|3891.4|3901.8|3889.8|3904.4|3892.4|3894|3882|16
1673836800000|2023-01-16 02:40:00|3901.3|3889.3|3901.9|3889.9|3903.1|3891.1|3900.8|3888.8|12
1673837100000|2023-01-16 02:45:00|3902.4|3890.4|3902.4|3890.4|3902.9|3890.9|3898.9|3886.9|76
1673837400000|2023-01-16 02:50:00|3901.9|3889.9|3894.2|3882.2|3901.9|3889.9|3891.4|3879.4|4
1673837700000|2023-01-16 02:55:00|3893.8|3881.8|3883.3|3871.3|3895.2|3883.2|3882.2|3870.2|6
1673838000000|2023-01-16 03:00:00|3883.7|3871.7|3887.9|3875.9|3887.9|3875.9|3873.8|3861.8|49
1673838300000|2023-01-16 03:05:00|3888.2|3876.2|3894.3|3882.3|3895.5|3883.5|3888.2|3876.2|19
1673838600000|2023-01-16 03:10:00|3894|3882|3897.9|3885.9|3899.4|3887.4|3894|3882|19
1673838900000|2023-01-16 03:15:00|3898.4|3886.4|3897.4|3885.4|3900.7|3888.7|3893.8|3881.8|24
1673839200000|2023-01-16 03:20:00|3897.9|3885.9|3898.4|3886.4|3902.4|3890.4|3897.6|3885.6|19
1673839500000|2023-01-16 03:25:00|3898.3|3886.3|3901.4|3889.4|3902.3|3890.3|3895.6|3883.6|20
1673839800000|2023-01-16 03:30:00|3901.6|3889.6|3902.9|3890.9|3903.4|3891.4|3901.6|3889.6|1
1673840100000|2023-01-16 03:35:00|3903.3|3891.3|3902.9|3890.9|3903.4|3891.4|3898.6|3886.6|2
1673840400000|2023-01-16 03:40:00|3903.1|3891.1|3896.2|3884.2|3905.1|3893.1|3896.2|3884.2|2
1673840700000|2023-01-16 03:45:00|3897.9|3885.9|3898|3886|3898.6|3886.6|3896.1|3884.1|11
1673841000000|2023-01-16 03:50:00|3898.1|3886.1|3898.8|3886.8|3900.2|3888.2|3896.2|3884.2|4
1673841300000|2023-01-16 03:55:00|3898.7|3886.7|3897.1|3885.1|3898.8|3886.8|3894.5|3882.5|7
1673841600000|2023-01-16 04:00:00|3896.5|3884.5|3899.5|3887.5|3899.6|3887.6|3894.2|3882.2|0
1673841900000|2023-01-16 04:05:00|3899.6|3887.6|3897.2|3885.2|3901.5|3889.5|3895.2|3883.2|11
1673842200000|2023-01-16 04:10:00|3896.7|3884.7|3899.2|3887.2|3899.2|3887.2|3896.4|3884.4|57
1673842500000|2023-01-16 04:15:00|3899.1|3887.1|3896.7|3884.7|3899.2|3887.2|3896.7|3884.7|0
1673842800000|2023-01-16 04:20:00|3897.2|3885.2|3897|3885|3898.2|3886.2|3895.5|3883.5|4
1673843100000|2023-01-16 04:25:00|3895.5|3883.5|3894.7|3882.7|3897|3885|3894.6|3882.6|9
1673850600000|2023-01-16 06:30:00|3886.9|3874.9|3873|3861|3889.3|3877.3|3872.4|3860.4|38
1673850900000|2023-01-16 06:35:00|3872.9|3860.9|3879.4|3867.4|3881.3|3869.3|3867.4|3855.4|13
1673851200000|2023-01-16 06:40:00|3879.3|3867.3|3883.8|3871.8|3884.9|3872.9|3877.1|3865.1|3
1673851500000|2023-01-16 06:45:00|3884.6|3872.6|3890.3|3878.3|3890.3|3878.3|3883.3|3871.3|5
1673851800000|2023-01-16 06:50:00|3889.9|3877.9|3889|3877|3892.9|3880.9|3888.5|3876.5|1
1673852100000|2023-01-16 06:55:00|3888.9|3876.9|3885.2|3873.2|3889.4|3877.4|3884.9|3872.9|32
1673852400000|2023-01-16 07:00:00|3884.9|3872.9|3893.2|3881.2|3897.2|3885.2|3884.9|3872.9|12
1673852700000|2023-01-16 07:05:00|3893.4|3881.4|3894.2|3882.2|3895.2|3883.2|3890.2|3878.2|1
1673853000000|2023-01-16 07:10:00|3894.4|3882.4|3891|3879|3896.7|3884.7|3890.5|3878.5|45
1673853300000|2023-01-16 07:15:00|3890.9|3878.9|3891.4|3879.4|3893.5|3881.5|3887|3875|1
1673853600000|2023-01-16 07:20:00|3891|3879|3892.9|3880.9|3894.5|3882.5|3890.4|3878.4|1
1673853900000|2023-01-16 07:25:00|3893|3881|3888.9|3876.9|3893.9|3881.9|3888.5|3876.5|0
1673854200000|2023-01-16 07:30:00|3889|3877|3892.4|3880.4|3894|3882|3888.9|3876.9|1
1673854500000|2023-01-16 07:35:00|3891.9|3879.9|3887.5|3875.5|3891.9|3879.9|3887.1|3875.1|0
1673854800000|2023-01-16 07:40:00|3887.4|3875.4|3890.1|3878.1|3890.1|3878.1|3881.5|3869.5|2
1673855100000|2023-01-16 07:45:00|3890|3878|3887.6|3875.6|3890.6|3878.6|3886.5|3874.5|2
1673855400000|2023-01-16 07:50:00|3887.5|3875.5|3886.5|3874.5|3887.5|3875.5|3883.6|3871.6|1
1673855700000|2023-01-16 07:55:00|3886.9|3874.9|3887|3875|3887.9|3875.9|3886.2|3874.2|0
1673856000000|2023-01-16 08:00:00|3887.4|3875.4|3884.9|3872.9|3889.8|3877.8|3884.8|3872.8|53
1673856300000|2023-01-16 08:05:00|3885.5|3873.5|3875.5|3863.5|3885.5|3873.5|3874.5|3862.5|18
1673856600000|2023-01-16 08:10:00|3876|3864|3877.1|3865.1|3883.2|3871.2|3875.5|3863.5|1
1673856900000|2023-01-16 08:15:00|3877|3865|3879.1|3867.1|3879.9|3867.9|3875|3863|0
1673857200000|2023-01-16 08:20:00|3878.8|3866.8|3879.6|3867.6|3880.4|3868.4|3875|3863|0
1673857500000|2023-01-16 08:25:00|3879.8|3867.8|3876.5|3864.5|3879.8|3867.8|3875.1|3863.1|0
1673857800000|2023-01-16 08:30:00|3876.1|3864.1|3878.9|3866.9|3881|3869|3875.6|3863.6|4
1673858100000|2023-01-16 08:35:00|3879.1|3867.1|3879.8|3867.8|3879.9|3867.9|3875.9|3863.9|2
1673858400000|2023-01-16 08:40:00|3879.6|3867.6|3878.3|3866.3|3879.8|3867.8|3875.8|3863.8|5
1673858700000|2023-01-16 08:45:00|3877.9|3865.9|3877.5|3865.5|3879.4|3867.4|3875.7|3863.7|11
1673859000000|2023-01-16 08:50:00|3877|3865|3877.4|3865.4|3878.9|3866.9|3877|3865|9
1673859300000|2023-01-16 08:55:00|3877|3865|3877|3865|3877.9|3865.9|3876.9|3864.9|1
1673859600000|2023-01-16 09:00:00|3876.5|3864.5|3878.1|3866.1|3878.9|3866.9|3876.5|3864.5|8
1673859900000|2023-01-16 09:05:00|3878.6|3866.6|3880.9|3868.9|3881.4|3869.4|3878.6|3866.6|13
1673860200000|2023-01-16 09:10:00|3881.4|3869.4|3883.3|3871.3|3887.6|3875.6|3881.2|3869.2|13
1673860500000|2023-01-16 09:15:00|3882.9|3870.9|3887.4|3875.4|3887.8|3875.8|3881.9|3869.9|6
1673860800000|2023-01-16 09:20:00|3886.9|3874.9|3880.5|3868.5|3887.6|3875.6|3880.4|3868.4|18
1673861100000|2023-01-16 09:25:00|3880.4|3868.4|3879.3|3867.3|3880.5|3868.5|3879.3|3867.3|41
1673861400000|2023-01-16 09:30:00|3879.8|3867.8|3886.8|3874.8|3886.8|3874.8|3879.8|3867.8|29
1673861700000|2023-01-16 09:35:00|3886.4|3874.4|3878.7|3866.7|3886.8|3874.8|3877.6|3865.6|11
1673862000000|2023-01-16 09:40:00|3879.1|3867.1|3876.1|3864.1|3879.1|3867.1|3873.3|3861.3|30
1673862300000|2023-01-16 09:45:00|3876.2|3864.2|3861.6|3849.6|3876.9|3864.9|3861.6|3849.6|185
1673862600000|2023-01-16 09:50:00|3860.4|3848.4|3861.2|3849.2|3864.1|3852.1|3852.1|3840.1|37
1673862900000|2023-01-16 09:55:00|3860.1|3848.1|3854.9|3842.9|3861.7|3849.7|3853.4|3841.4|48
1673874000000|2023-01-16 13:00:00|3866.2|3854.2|3862.2|3850.2|3868.3|3855.7|3855.5|3843.5|0
1673874300000|2023-01-16 13:05:00|3861.8|3849.8|3858.1|3846.1|3862.3|3850.3|3855.8|3843.3|0
1673874600000|2023-01-16 13:10:00|3858.2|3846.2|3859.5|3847.5|3860.1|3848.1|3854.5|3842.5|0
1673874900000|2023-01-16 13:15:00|3859|3847|3856.1|3844.1|3859.3|3847.3|3853.5|3841.5|0
1673875200000|2023-01-16 13:20:00|3856|3844|3855.5|3843.5|3860|3847.6|3855.5|3842.6|0
1673875500000|2023-01-16 13:25:00|3855.7|3843.7|3856.1|3844.1|3857.1|3845.1|3855.5|3843.5|0
1673875800000|2023-01-16 13:30:00|3856|3844|3862.1|3850.1|3862.6|3850.6|3856|3844|3
1673876100000|2023-01-16 13:35:00|3862.2|3850.2|3859.7|3847.7|3862.7|3850.7|3857.6|3844.2|2
1673876400000|2023-01-16 13:40:00|3860.1|3848.1|3858|3846|3860.1|3848.1|3857.1|3845.1|0
1673876700000|2023-01-16 13:45:00|3858.3|3846.3|3857.2|3845.2|3860.6|3846.8|3856.7|3844.2|0
1673877000000|2023-01-16 13:50:00|3857.3|3845.3|3856.8|3844.8|3859.8|3846.8|3854.3|3841.1|1
1673877300000|2023-01-16 13:55:00|3857|3845|3856.5|3844.5|3861.2|3847.5|3856.3|3844.3|0
1673877600000|2023-01-16 14:00:00|3856.3|3844.3|3852.3|3840.3|3857.5|3845.5|3851.8|3839.8|0
1673877900000|2023-01-16 14:05:00|3852.8|3840.8|3853.2|3841.2|3853.7|3841.7|3852|3840|0
1673878200000|2023-01-16 14:10:00|3852.8|3840.8|3853.3|3841.3|3854|3842|3852.3|3840.3|0
1673878500000|2023-01-16 14:15:00|3853.2|3841.2|3854|3842|3854.8|3842.8|3852.3|3840.3|0
1673878800000|2023-01-16 14:20:00|3854.5|3842.5|3855.2|3843.2|3856.2|3844.2|3854.5|3842.5|0
1673879100000|2023-01-16 14:25:00|3855.7|3843.7|3856.2|3844.2|3857.4|3845.4|3855.7|3843.7|0
1673879400000|2023-01-16 14:30:00|3856.4|3844.4|3857.4|3845.4|3858.2|3846.2|3854.2|3842.2|0
1673879700000|2023-01-16 14:35:00|3857.7|3845.7|3856.4|3844.4|3858.4|3846.4|3855.9|3843.9|0
1673880000000|2023-01-16 14:40:00|3856.7|3844.7|3863.4|3851.4|3864.9|3852.9|3855.7|3843.7|0
1673880300000|2023-01-16 14:45:00|3863.1|3851.1|3874|3862|3875.1|3863.1|3862.5|3850.5|1
1673880600000|2023-01-16 14:50:00|3874.1|3862.1|3873.1|3861.1|3882.5|3870.5|3873.1|3859.2|0
1673880900000|2023-01-16 14:55:00|3875.2|3859.2|3870.2|3858.2|3875.2|3861.1|3865.5|3853.5|0
1673881200000|2023-01-16 15:00:00|3870.6|3858.6|3860.3|3844.3|3872|3858.6|3856.8|3841.1|5
1673881500000|2023-01-16 15:05:00|3860|3844|3856.8|3844.8|3860.3|3845.8|3856.8|3844|0
1673881800000|2023-01-16 15:10:00|3855.8|3843.8|3858.4|3842.4|3859.7|3843.8|3853.1|3839.5|0
1673882100000|2023-01-16 15:15:00|3858.2|3842.2|3860.2|3844.2|3860.2|3845.2|3857.2|3841.7|0
1673882400000|2023-01-16 15:20:00|3860.4|3844.4|3860.2|3844.2|3860.7|3846.2|3857.2|3842.7|0
1673882700000|2023-01-16 15:25:00|3860.6|3844.6|3852.6|3840.6|3860.6|3847.2|3851.7|3838.4|1
1673922600000|2023-01-17 02:30:00|3845.7|3833.7|3867.7|3855.7|3869.5|3857.5|3845.7|3832.5|11
1673922900000|2023-01-17 02:35:00|3868.4|3856.4|3865.1|3853.1|3874.6|3862.6|3863.7|3851.7|12
1673923200000|2023-01-17 02:40:00|3864.7|3852.7|3866.6|3854.6|3872|3860|3864.1|3852.1|4
1673923500000|2023-01-17 02:45:00|3866.7|3854.7|3871.7|3859.7|3873|3861|3864.6|3852.6|1
1673923800000|2023-01-17 02:50:00|3872.1|3860.1|3865.7|3853.7|3872.1|3860.1|3865.4|3853.4|0
1673924100000|2023-01-17 02:55:00|3865.9|3853.9|3862.1|3850.1|3865.9|3853.9|3856.5|3844.5|0
1673924400000|2023-01-17 03:00:00|3861.7|3849.7|3869.3|3857.3|3869.3|3857.3|3860.7|3848.7|31
1673924700000|2023-01-17 03:05:00|3869.1|3857.1|3868.9|3856.9|3871|3859|3864.8|3852.8|53
1673925000000|2023-01-17 03:10:00|3869.3|3857.3|3862.4|3850.4|3869.8|3857.8|3860.8|3848.8|8
1673925300000|2023-01-17 03:15:00|3862.8|3850.8|3859.5|3847.5|3863.9|3851.9|3857.9|3845.9|5
1673925600000|2023-01-17 03:20:00|3860|3848|3863.2|3851.2|3865.4|3853.4|3858.4|3846.4|3
1673925900000|2023-01-17 03:25:00|3863.7|3851.7|3862.1|3850.1|3863.7|3851.7|3860.1|3848.1|0
1673926200000|2023-01-17 03:30:00|3861.8|3849.8|3863.7|3851.7|3865|3853|3861|3849|1
1673926500000|2023-01-17 03:35:00|3863.6|3851.6|3862.9|3850.9|3865|3853|3861.1|3849.1|26
1673926800000|2023-01-17 03:40:00|3862.7|3850.7|3862.9|3850.9|3867.7|3855.7|3862.7|3850.7|20
1673927100000|2023-01-17 03:45:00|3862.5|3850.5|3862.5|3850.5|3864.9|3852.9|3860.9|3848.9|18
1673927400000|2023-01-17 03:50:00|3862.6|3850.6|3860.6|3848.6|3862.6|3850.6|3857.8|3845.8|12
1673927700000|2023-01-17 03:55:00|3861|3849|3862|3850|3864.2|3852.2|3859.3|3847.3|13
1673928000000|2023-01-17 04:00:00|3862.4|3850.4|3863.4|3851.4|3864.6|3852.6|3861.4|3849.4|0
1673928300000|2023-01-17 04:05:00|3863.9|3851.9|3862.8|3850.8|3864.8|3852.8|3860.5|3848.5|1
1673928600000|2023-01-17 04:10:00|3862.9|3850.9|3862.4|3850.4|3865.3|3853.3|3859.1|3847.1|0
1673928900000|2023-01-17 04:15:00|3862|3850|3860.9|3848.9|3862.5|3850.5|3860.1|3848.1|0
1673929200000|2023-01-17 04:20:00|3860.5|3848.5|3859.5|3847.5|3860.9|3848.9|3858.7|3846.7|2
1673929500000|2023-01-17 04:25:00|3859.6|3847.6|3859.5|3847.5|3861.3|3849.3|3858.7|3846.7|5
1673937000000|2023-01-17 06:30:00|3869.4|3857.4|3862.4|3850.4|3869.4|3857.4|3861.9|3849.9|7
1673937300000|2023-01-17 06:35:00|3861.9|3849.9|3859.1|3847.1|3865.1|3853.1|3858.7|3846.7|6
1673937600000|2023-01-17 06:40:00|3858|3846|3848.1|3836.1|3858|3846|3846.1|3834.1|9
1673937900000|2023-01-17 06:45:00|3848|3836|3850.1|3838.1|3854.1|3842.1|3847.6|3835.6|0
1673938200000|2023-01-17 06:50:00|3850|3838|3852.9|3840.9|3854.9|3842.9|3849.6|3837.6|20
1673938500000|2023-01-17 06:55:00|3853.1|3841.1|3855.8|3843.8|3858.8|3846.8|3850.4|3838.4|0
1673938800000|2023-01-17 07:00:00|3855.9|3843.9|3861.8|3849.8|3863.2|3851.2|3854.1|3842.1|17
1673939100000|2023-01-17 07:05:00|3861|3849|3859.8|3847.8|3861|3849|3855|3843|141
1673939400000|2023-01-17 07:10:00|3860.2|3848.2|3856.5|3844.5|3860.6|3848.6|3855.7|3843.7|4
1673939700000|2023-01-17 07:15:00|3857|3845|3857|3845|3861.3|3849.3|3855.7|3843.7|3
1673940000000|2023-01-17 07:20:00|3857.1|3845.1|3858.1|3846.1|3860.3|3848.3|3853.7|3841.7|7
1673940300000|2023-01-17 07:25:00|3857.8|3841.8|3852.8|3840.8|3857.8|3844.2|3852.1|3840.1|0
1673940600000|2023-01-17 07:30:00|3854.2|3842.2|3854.3|3842.3|3859.8|3847.8|3852|3840|0
1673940900000|2023-01-17 07:35:00|3854.5|3842.5|3844.7|3832.7|3857.6|3845.6|3844.2|3832.2|10
1673941200000|2023-01-17 07:40:00|3844.2|3832.2|3845.3|3833.3|3850.5|3838.4|3836.7|3824.7|6
1673941500000|2023-01-17 07:45:00|3845.2|3833.2|3845.4|3833.4|3850.4|3838.4|3844.2|3832.2|160
1673941800000|2023-01-17 07:50:00|3845.5|3833.5|3838.7|3826.7|3846.9|3834.9|3835.2|3823.2|7
1673942100000|2023-01-17 07:55:00|3835.2|3823.2|3822.1|3810.1|3838.7|3826.7|3822.1|3810.1|69
1673942400000|2023-01-17 08:00:00|3822.6|3810.6|3831.5|3819.5|3835.3|3823.3|3822.6|3810.6|35
1673942700000|2023-01-17 08:05:00|3830.7|3818.7|3834.4|3822.4|3835.6|3823.6|3829.6|3817.6|14
1673943000000|2023-01-17 08:10:00|3833.9|3821.9|3810.5|3798.5|3834.1|3822.1|3809.5|3797.5|26
1673943300000|2023-01-17 08:15:00|3810|3798|3805.8|3793.8|3816.3|3804.3|3800.9|3788.9|17
1673943600000|2023-01-17 08:20:00|3804.8|3792.8|3813.4|3801.4|3817.3|3805.3|3804.8|3792.8|28
1673943900000|2023-01-17 08:25:00|3813.3|3801.3|3819.3|3807.3|3820.2|3808.2|3812.8|3800.8|4
1673944200000|2023-01-17 08:30:00|3819.7|3807.7|3816.3|3804.3|3821.4|3809.4|3813|3801|5
1673944500000|2023-01-17 08:35:00|3816.2|3804.2|3816|3804|3817.9|3805.9|3814.5|3802.5|3
1673944800000|2023-01-17 08:40:00|3816.5|3804.5|3812.6|3800.6|3816.5|3804.5|3810.4|3798.4|24
1673945100000|2023-01-17 08:45:00|3813.4|3801.4|3809.7|3797.7|3816.6|3804.6|3808.2|3796.2|86
1673945400000|2023-01-17 08:50:00|3809.6|3797.6|3809|3797|3813.5|3801.5|3807.4|3795.4|27
1673945700000|2023-01-17 08:55:00|3809.4|3797.4|3812.5|3800.5|3813.5|3801.5|3809.2|3797.2|16
1673946000000|2023-01-17 09:00:00|3812.4|3800.4|3814.9|3802.9|3815.9|3803.9|3811.7|3799.7|4
1673946300000|2023-01-17 09:05:00|3815|3803|3818|3806|3818|3806|3814|3802|0
1673946600000|2023-01-17 09:10:00|3817.6|3805.6|3818.3|3806.3|3818.4|3806.4|3816.2|3804.2|1
1673946900000|2023-01-17 09:15:00|3817.9|3805.9|3812.9|3800.9|3817.9|3805.9|3811.3|3799.3|2
1673947200000|2023-01-17 09:20:00|3812.5|3800.5|3809.3|3797.3|3814.8|3802.8|3808|3796|2
1673947500000|2023-01-17 09:25:00|3809.2|3797.2|3807.6|3795.6|3811.3|3799.3|3806.7|3794.7|5
1673947800000|2023-01-17 09:30:00|3807.2|3795.2|3815.2|3803.2|3815.2|3803.2|3806.7|3794.7|51
1673948100000|2023-01-17 09:35:00|3815.3|3803.3|3810.3|3798.3|3815.7|3803.7|3809.2|3797.2|36
1673948400000|2023-01-17 09:40:00|3810.7|3798.7|3802.1|3790.1|3810.7|3798.7|3801|3789|17
1673948700000|2023-01-17 09:45:00|3802|3790|3793.4|3781.4|3802|3790|3792|3780|4
1673949000000|2023-01-17 09:50:00|3792.9|3780.9|3789.3|3777.3|3794.5|3782.5|3789|3777|49
1673949300000|2023-01-17 09:55:00|3789.2|3777.2|3795.5|3783.5|3795.5|3783.5|3785.6|3773.6|48
1673960400000|2023-01-17 13:00:00|3840.5|3824.5|3823.8|3811.8|3842.2|3827.5|3821.4|3809.4|5
1673960700000|2023-01-17 13:05:00|3823.9|3811.9|3824.9|3812.9|3826.8|3814.8|3823.8|3811.8|5
1673961000000|2023-01-17 13:10:00|3824.4|3812.4|3825.4|3813.4|3826.4|3814.4|3824|3812|1
1673961300000|2023-01-17 13:15:00|3824.9|3812.9|3818.2|3806.2|3825.4|3813.4|3817.2|3804.2|1
1673961600000|2023-01-17 13:20:00|3819|3807|3818.1|3806.1|3822.2|3807.9|3816.1|3804.1|0
1673961900000|2023-01-17 13:25:00|3818.2|3806.2|3818.3|3806.3|3822.8|3810.7|3815.1|3803.1|0
1673962200000|2023-01-17 13:30:00|3818|3806|3817.8|3805.8|3818.8|3806.8|3815.8|3803.8|1
1673962500000|2023-01-17 13:35:00|3818.1|3806.1|3812.8|3800.8|3818.6|3806.6|3810.2|3798.2|4
1673962800000|2023-01-17 13:40:00|3813.3|3801.3|3811.8|3799.8|3814.8|3802.8|3811.3|3799.3|0
1673963100000|2023-01-17 13:45:00|3811.7|3799.7|3814.8|3802.8|3814.8|3802.8|3811.3|3799.3|0
1673963400000|2023-01-17 13:50:00|3814.6|3802.6|3814.8|3802.8|3816|3804|3812.8|3800.8|0
1673963700000|2023-01-17 13:55:00|3815.3|3803.3|3815.5|3803.5|3817|3805|3814.8|3802.8|5
1673964000000|2023-01-17 14:00:00|3815.8|3803.8|3820|3808|3820|3808|3815.8|3803.8|13
1673964300000|2023-01-17 14:05:00|3819.6|3807.6|3820.6|3808.6|3821|3809|3817.8|3805.8|13
1673964600000|2023-01-17 14:10:00|3820.3|3808.3|3822.1|3810.1|3823.6|3811.6|3820.2|3808.2|1
1673964900000|2023-01-17 14:15:00|3822.5|3810.5|3822|3810|3823.6|3811.6|3818.1|3806.1|1
1673965200000|2023-01-17 14:20:00|3823|3811|3819.5|3807.5|3823|3811|3819|3807|6
1673965500000|2023-01-17 14:25:00|3819.6|3807.6|3816.8|3804.8|3819.6|3807.6|3816.8|3804.8|0
1673965800000|2023-01-17 14:30:00|3817|3805|3814.3|3802.3|3821|3809|3811.6|3799.6|0
1673966100000|2023-01-17 14:35:00|3813.6|3801.6|3813.1|3801.1|3818.1|3806.1|3811.5|3799.5|2
1673966400000|2023-01-17 14:40:00|3813|3801|3812.5|3800.5|3815.1|3803.1|3811.5|3799.5|0
1673966700000|2023-01-17 14:45:00|3812.6|3800.6|3814.2|3802.2|3815.8|3803.8|3810.2|3798.2|0
1673967000000|2023-01-17 14:50:00|3813.7|3801.7|3816.2|3804.2|3816.6|3804.6|3813|3801|6
1673967300000|2023-01-17 14:55:00|3816.7|3804.7|3811.8|3799.8|3816.7|3804.7|3811.7|3799.7|31
1673967600000|2023-01-17 15:00:00|3812|3800|3809.2|3797.2|3814.6|3802.6|3808.2|3796.2|19
1673967900000|2023-01-17 15:05:00|3809.6|3797.6|3805|3793|3812.5|3799.1|3802.6|3789.3|5
1673968200000|2023-01-17 15:10:00|3804.6|3792.6|3808.1|3792.1|3809.5|3795.7|3804.5|3790.5|1
1673968500000|2023-01-17 15:15:00|3806.2|3794.2|3807.1|3795.1|3808.5|3795.1|3805.7|3790.1|0
1673968800000|2023-01-17 15:20:00|3808|3792|3806.5|3794.5|3808.5|3794.6|3803.6|3790.5|0
1673969100000|2023-01-17 15:25:00|3806.6|3794.6|3811|3795|3812.8|3797.6|3805.7|3791.5|0
1674009000000|2023-01-18 02:30:00|3835.8|3819.8|3840.7|3828.7|3851|3839|3831.3|3818.4|57
1674009300000|2023-01-18 02:35:00|3839.7|3827.7|3837.2|3825.2|3839.7|3827.7|3821.5|3809.5|16
1674009600000|2023-01-18 02:40:00|3837.6|3825.6|3842.5|3830.5|3847.8|3835.8|3835.4|3823.4|1
1674009900000|2023-01-18 02:45:00|3842.6|3830.6|3839.5|3827.5|3843.2|3831.2|3832.9|3820.9|27
1674010200000|2023-01-18 02:50:00|3839.6|3827.6|3840.5|3828.5|3844|3832|3839.1|3827.1|0
1674010500000|2023-01-18 02:55:00|3841|3829|3847.1|3835.1|3847.1|3835.1|3838.1|3826.1|8
1674010800000|2023-01-18 03:00:00|3847.9|3835.9|3850.8|3838.8|3851.7|3839.7|3845.8|3833.8|6
1674011100000|2023-01-18 03:05:00|3850.7|3838.7|3848.2|3836.2|3851.7|3839.7|3843.2|3831.2|2
1674011400000|2023-01-18 03:10:00|3848.3|3836.3|3857.3|3845.3|3857.3|3845.3|3848.3|3836.3|18
1674011700000|2023-01-18 03:15:00|3857.7|3845.7|3857.2|3845.2|3858.7|3846.7|3851.8|3839.8|0
1674012000000|2023-01-18 03:20:00|3857.8|3845.8|3857.1|3845.1|3860.8|3848.8|3853.2|3841.2|4
1674012300000|2023-01-18 03:25:00|3857.5|3845.5|3858.3|3846.3|3859.1|3847.1|3851.6|3839.6|4
1674012600000|2023-01-18 03:30:00|3858.2|3846.2|3851.5|3839.5|3858.2|3846.2|3849.1|3837.1|7
1674012900000|2023-01-18 03:35:00|3851.4|3839.4|3850.4|3838.4|3853|3841|3849.9|3837.9|4
1674013200000|2023-01-18 03:40:00|3850.3|3838.3|3855.9|3843.9|3857|3845|3849.4|3837.4|0
1674013500000|2023-01-18 03:45:00|3855.8|3843.8|3857.2|3845.2|3859.1|3847.1|3854.9|3842.9|10
1674013800000|2023-01-18 03:50:00|3856.8|3844.8|3857|3845|3857.8|3845.8|3853.2|3841.2|0
1674014100000|2023-01-18 03:55:00|3856.8|3844.8|3856.5|3844.5|3857.4|3845.4|3854.9|3842.9|1
1674014400000|2023-01-18 04:00:00|3856.4|3844.4|3852.4|3840.4|3856.4|3844.4|3851.9|3839.9|0
1674014700000|2023-01-18 04:05:00|3851.9|3839.9|3851.4|3839.4|3852.7|3840.7|3851.3|3839.3|0
1674015000000|2023-01-18 04:10:00|3851.9|3839.9|3849.5|3837.5|3852|3840|3848.5|3836.5|0
1674015300000|2023-01-18 04:15:00|3850|3838|3845.4|3833.4|3852.9|3840.9|3844.9|3832.9|17
1674015600000|2023-01-18 04:20:00|3845.3|3833.3|3852.1|3840.1|3852.6|3840.6|3844.9|3832.9|19
1674015900000|2023-01-18 04:25:00|3851.2|3839.2|3855.8|3843.8|3857.1|3845.1|3851.2|3839.2|37
1674023400000|2023-01-18 06:30:00|3873.1|3861.1|3864.2|3852.2|3873.1|3861.1|3858.7|3846.7|47
1674023700000|2023-01-18 06:35:00|3864.3|3852.3|3861.3|3849.3|3865.8|3853.8|3857.1|3845.1|10
1674024000000|2023-01-18 06:40:00|3861.7|3849.7|3864.5|3852.5|3865|3853|3858.9|3846.9|13
1674024300000|2023-01-18 06:45:00|3864|3852|3863.1|3851.1|3869|3857|3862.7|3850.7|7
1674024600000|2023-01-18 06:50:00|3864|3852|3865|3853|3868.5|3856.5|3862.1|3850.1|7
1674024900000|2023-01-18 06:55:00|3864.5|3852.5|3861.4|3849.4|3864.5|3852.5|3856.1|3844.1|10
1674025200000|2023-01-18 07:00:00|3861.3|3849.3|3859.5|3847.5|3864.4|3852.4|3859.4|3847.4|1
1674025500000|2023-01-18 07:05:00|3858.9|3846.9|3850|3838|3858.9|3846.9|3847.1|3835.1|8
1674025800000|2023-01-18 07:10:00|3849.5|3837.5|3843.9|3831.9|3851|3839|3842.9|3829.4|0
1674026100000|2023-01-18 07:15:00|3844|3832|3839.5|3827.5|3850.5|3838.5|3833.6|3821.6|3
1674026400000|2023-01-18 07:20:00|3839.6|3827.6|3845.5|3833.5|3845.5|3833.5|3837.8|3825.8|0
1674026700000|2023-01-18 07:25:00|3845.4|3833.4|3845.6|3833.6|3848.6|3836.6|3845|3833|2
1674027000000|2023-01-18 07:30:00|3845.5|3833.5|3843.6|3831.6|3845.6|3833.6|3839.5|3827.5|0
1674027300000|2023-01-18 07:35:00|3844.5|3832.5|3845|3833|3845.5|3833.5|3843|3831|0
1674027600000|2023-01-18 07:40:00|3845.1|3833.1|3844.5|3832.5|3846.6|3834.6|3837.3|3825.3|2
1674027900000|2023-01-18 07:45:00|3845.4|3833.4|3846.5|3834.5|3847|3835|3842.9|3830.4|0
1674028200000|2023-01-18 07:50:00|3846.4|3834.4|3851|3839|3851|3839|3844.4|3832.4|0
1674028500000|2023-01-18 07:55:00|3851.8|3839.8|3845.5|3833.5|3851.9|3839.9|3837.8|3825.8|1
1674028800000|2023-01-18 08:00:00|3845.4|3833.4|3849.9|3837.9|3854.6|3842.6|3844.9|3832.9|2
1674029100000|2023-01-18 08:05:00|3850.4|3838.4|3853.2|3841.2|3854|3842|3846.5|3834.5|0
1674029400000|2023-01-18 08:10:00|3854|3842|3855|3843|3855|3843|3849.3|3835.8|0
1674029700000|2023-01-18 08:15:00|3854.6|3842.6|3854.5|3842.5|3855|3843|3851.3|3839.3|0
1674030000000|2023-01-18 08:20:00|3854.1|3842.1|3850|3838|3854.1|3842.1|3848.8|3835.4|0
1674030300000|2023-01-18 08:25:00|3849.8|3837.8|3849.3|3837.3|3855.9|3843.9|3847.4|3835.4|14
1674030600000|2023-01-18 08:30:00|3849.2|3837.2|3850.8|3838.8|3852.7|3840.7|3848.8|3836.8|7
1674030900000|2023-01-18 08:35:00|3850.4|3838.4|3846.9|3834.9|3850.8|3838.8|3844.8|3832.8|0
1674031200000|2023-01-18 08:40:00|3847.4|3835.4|3849.6|3837.6|3850.6|3838.6|3846|3834|1
1674031500000|2023-01-18 08:45:00|3849.7|3837.7|3848.3|3836.3|3849.7|3837.7|3847.4|3835.4|2
1674031800000|2023-01-18 08:50:00|3847.8|3835.8|3855.8|3843.8|3855.9|3843.9|3847.3|3835.3|3
1674032100000|2023-01-18 08:55:00|3855.4|3843.4|3863.9|3851.9|3869.6|3857.6|3855.3|3843.3|4
1674032400000|2023-01-18 09:00:00|3864.8|3852.8|3870.1|3858.1|3874.5|3862.5|3863.9|3851.9|25
1674032700000|2023-01-18 09:05:00|3870.2|3858.2|3868.7|3856.7|3873.8|3861.8|3867.5|3855.5|0
1674033000000|2023-01-18 09:10:00|3868.6|3856.6|3860.4|3848.4|3870.4|3858.4|3859.3|3847.3|200
1674033300000|2023-01-18 09:15:00|3860.5|3848.5|3874.9|3862.9|3880.3|3868.3|3860.5|3848.5|85
1674033600000|2023-01-18 09:20:00|3875.1|3863.1|3879.9|3867.9|3880.9|3868.9|3871.4|3859.4|14
1674033900000|2023-01-18 09:25:00|3879.5|3867.5|3881.7|3869.7|3882.1|3870.1|3875.8|3863.8|4
1674034200000|2023-01-18 09:30:00|3882.6|3870.6|3875.1|3863.1|3884.7|3872.7|3875.1|3863.1|10
1674034500000|2023-01-18 09:35:00|3875.2|3863.2|3878.9|3866.9|3881.5|3869.5|3875.2|3863.2|82
1674034800000|2023-01-18 09:40:00|3879.7|3867.7|3880.5|3868.5|3888.9|3876.9|3879.5|3867.5|167
1674035100000|2023-01-18 09:45:00|3880.3|3868.3|3884.8|3872.8|3890.4|3878.4|3878.9|3866.9|11
1674035400000|2023-01-18 09:50:00|3885.2|3873.2|3877.3|3865.3|3886.8|3874.8|3871|3859|6
1674035700000|2023-01-18 09:55:00|3878.3|3866.3|3867.4|3851.4|3878.8|3866.8|3864.9|3849.4|26
1674046800000|2023-01-18 13:00:00|3853|3837|3858.6|3842.6|3862.8|3846.1|3849.2|3835.2|0
1674047100000|2023-01-18 13:05:00|3858.7|3842.7|3857.8|3841.8|3860.8|3848.3|3856.1|3841.8|0
1674047400000|2023-01-18 13:10:00|3855.7|3843.7|3857.7|3845.7|3859.8|3846.1|3852.6|3839.8|0
1674047700000|2023-01-18 13:15:00|3856.9|3844.9|3857.7|3845.7|3864.4|3852.4|3856.4|3842.6|0
1674048000000|2023-01-18 13:20:00|3857.8|3845.8|3863.9|3851.9|3870.4|3856.7|3857.8|3845.6|0
1674048300000|2023-01-18 13:25:00|3864.9|3848.9|3870.8|3854.8|3870.8|3854.8|3861.3|3847.2|0
1674048600000|2023-01-18 13:30:00|3868.9|3856.9|3862.2|3850.2|3870.7|3858.7|3862.2|3850.2|0
1674048900000|2023-01-18 13:35:00|3862.7|3850.7|3856.7|3844.7|3863.2|3851.2|3853.8|3841.8|0
1674049200000|2023-01-18 13:40:00|3856.3|3844.3|3859.2|3843.2|3859.3|3845.7|3851.7|3838.7|0
1674049500000|2023-01-18 13:45:00|3859.1|3843.1|3855.3|3843.3|3860|3845.7|3852.9|3838.8|0
1674049800000|2023-01-18 13:50:00|3856.8|3840.8|3856.2|3844.2|3857.2|3845.2|3854.7|3840.8|0
1674050100000|2023-01-18 13:55:00|3856.3|3844.3|3859.3|3847.3|3859.7|3847.7|3856.2|3844.2|0
1674050400000|2023-01-18 14:00:00|3859.7|3847.7|3863.3|3851.3|3864.2|3852.2|3858.2|3846.2|0
1674050700000|2023-01-18 14:05:00|3863.7|3851.7|3863.2|3851.2|3864.3|3852.2|3860.8|3847.8|0
1674051000000|2023-01-18 14:10:00|3863.1|3851.1|3861.8|3849.8|3863.2|3851.2|3860.3|3848.3|0
1674051300000|2023-01-18 14:15:00|3862.7|3850.7|3865.7|3853.7|3867.2|3853.8|3862.3|3850.3|0
1674051600000|2023-01-18 14:20:00|3865.2|3853.2|3877.4|3861.4|3879.8|3866.7|3865.2|3853.2|1
1674051900000|2023-01-18 14:25:00|3874.3|3862.3|3877.4|3861.4|3882.8|3869.1|3874.3|3859.8|0
1674052200000|2023-01-18 14:30:00|3875.3|3863.3|3873.5|3857.5|3877.9|3863.3|3869.3|3855.4|0
1674052500000|2023-01-18 14:35:00|3873.9|3857.9|3866.9|3854.9|3875.4|3861.4|3863.9|3851|0
1674052800000|2023-01-18 14:40:00|3868.8|3852.8|3871.1|3859.1|3873.3|3859.6|3866.5|3852.4|0
1674053100000|2023-01-18 14:45:00|3871.6|3859.6|3870.9|3858.9|3874.4|3860.5|3868.4|3855|0
1674053400000|2023-01-18 14:50:00|3871|3859|3875.9|3863.9|3877.4|3863.9|3870.9|3858.4|0
1674053700000|2023-01-18 14:55:00|3877.8|3861.8|3876.4|3860.4|3878.4|3865.3|3872.4|3859|0
1674054000000|2023-01-18 15:00:00|3874.9|3862.9|3872.9|3860.9|3878.4|3863.9|3871.7|3858.9|0
1674054300000|2023-01-18 15:05:00|3873|3861|3873.4|3861.4|3877.8|3863.9|3872.9|3859.4|1
1674054600000|2023-01-18 15:10:00|3872.4|3860.4|3875.7|3863.7|3877.8|3864.3|3866.9|3853.4|0
1674054900000|2023-01-18 15:15:00|3875.3|3863.3|3877.2|3861.2|3878.2|3864.7|3873.8|3860.4|0
1674055200000|2023-01-18 15:20:00|3876.8|3860.8|3877.8|3865.8|3878.8|3866.3|3875.3|3860.8|0
1674055500000|2023-01-18 15:25:00|3877.7|3865.7|3880.3|3868.3|3881.3|3869.3|3876.8|3864.8|0
1674095400000|2023-01-19 02:30:00|3861.3|3849.3|3862.1|3850.1|3865.1|3853.1|3849.5|3837.5|24
1674095700000|2023-01-19 02:35:00|3861.6|3849.6|3884.7|3872.7|3884.7|3872.7|3861.6|3849.6|10
1674096000000|2023-01-19 02:40:00|3887.6|3875.6|3888.3|3876.3|3893.4|3881.4|3874.7|3862.7|26
1674096300000|2023-01-19 02:45:00|3888.2|3876.2|3888.2|3876.2|3899.3|3887.3|3886.8|3874.8|1
1674096600000|2023-01-19 02:50:00|3887.8|3875.8|3883.2|3871.2|3890.2|3878.2|3880.7|3868.7|32
1674096900000|2023-01-19 02:55:00|3882.7|3870.7|3889.8|3877.8|3890.3|3878.3|3880.7|3868.7|9
1674097200000|2023-01-19 03:00:00|3889.7|3877.7|3902.7|3890.7|3903.2|3891.2|3888|3876|18
1674097500000|2023-01-19 03:05:00|3902.3|3890.3|3908|3896|3908|3896|3901.7|3889.7|7
1674097800000|2023-01-19 03:10:00|3907.9|3895.9|3903.6|3891.6|3907.9|3895.9|3901.6|3889.6|17
1674098100000|2023-01-19 03:15:00|3903.1|3891.1|3902.1|3890.1|3905|3893|3898.1|3886.1|2
1674098400000|2023-01-19 03:20:00|3902.2|3890.2|3904.1|3892.1|3905.5|3893.5|3899.6|3887.6|1
1674098700000|2023-01-19 03:25:00|3903.6|3891.6|3892.6|3880.6|3903.7|3891.7|3890.7|3878.7|15
1674099000000|2023-01-19 03:30:00|3893.1|3881.1|3900.5|3888.5|3901|3889|3893.1|3881.1|1
1674099300000|2023-01-19 03:35:00|3901|3889|3902.7|3890.7|3904.6|3892.6|3900.5|3888.5|14
1674099600000|2023-01-19 03:40:00|3903.2|3891.2|3903.7|3891.7|3907.2|3895.2|3902.2|3890.2|2
1674099900000|2023-01-19 03:45:00|3903.8|3891.8|3900.7|3888.7|3905.2|3893.2|3900.7|3888.7|6
1674100200000|2023-01-19 03:50:00|3901.2|3889.2|3906.6|3894.6|3906.6|3894.6|3897.7|3885.7|6
1674100500000|2023-01-19 03:55:00|3907.3|3895.3|3909.1|3897.1|3911|3899|3906.4|3894.4|11
1674100800000|2023-01-19 04:00:00|3909.5|3897.5|3910.5|3898.5|3913|3901|3909.1|3897.1|31
1674101100000|2023-01-19 04:05:00|3910.6|3898.6|3907.6|3895.6|3911|3899|3906.1|3894.1|0
1674101400000|2023-01-19 04:10:00|3907.5|3895.5|3904.1|3892.1|3908.5|3896.5|3904|3892|1
1674101700000|2023-01-19 04:15:00|3904|3892|3901.9|3889.9|3907.5|3895.5|3901.4|3889.4|40
1674102000000|2023-01-19 04:20:00|3901.6|3889.6|3903.3|3891.3|3904.8|3892.8|3898.5|3886.5|18
1674102300000|2023-01-19 04:25:00|3902.9|3890.9|3904.8|3892.8|3906.4|3894.4|3902.9|3890.9|1
1674109800000|2023-01-19 06:30:00|3883.9|3871.9|3880.9|3868.9|3889.3|3877.3|3875.3|3863.3|6
1674110100000|2023-01-19 06:35:00|3881.2|3869.2|3891.3|3879.3|3895.6|3883.6|3881.2|3869.2|8
1674110400000|2023-01-19 06:40:00|3891.7|3879.7|3888.4|3876.4|3891.7|3879.7|3883.2|3871.2|6
1674110700000|2023-01-19 06:45:00|3888.9|3876.9|3885.9|3873.9|3890.2|3878.2|3884|3872|0
1674111000000|2023-01-19 06:50:00|3886|3874|3892|3880|3893.9|3881.9|3885|3873|0
1674111300000|2023-01-19 06:55:00|3893|3881|3885.4|3873.4|3894|3882|3881.6|3869.6|0
1674111600000|2023-01-19 07:00:00|3885.5|3873.5|3885.4|3873.4|3885.5|3873.5|3881.6|3869.6|0
1674111900000|2023-01-19 07:05:00|3886.5|3874.5|3882.5|3870.5|3888.4|3876.4|3882.5|3870.5|0
1674112200000|2023-01-19 07:10:00|3882.1|3870.1|3882.6|3870.6|3885|3873|3878|3866|3
1674112500000|2023-01-19 07:15:00|3882.5|3870.5|3880.1|3868.1|3883.1|3871.1|3879.6|3867.6|0
1674112800000|2023-01-19 07:20:00|3881|3869|3886.7|3874.7|3888.3|3876.3|3878.7|3866.7|2
1674113100000|2023-01-19 07:25:00|3887.2|3875.2|3890.1|3878.1|3890.9|3878.9|3887.2|3875.2|5
1674113400000|2023-01-19 07:30:00|3890.2|3878.2|3882.7|3870.7|3890.9|3878.9|3881.3|3869.3|3
1674113700000|2023-01-19 07:35:00|3882.2|3870.2|3878.7|3866.7|3882.8|3870.8|3869.4|3857.4|1
1674114000000|2023-01-19 07:40:00|3878.6|3866.6|3879.7|3867.7|3882.2|3870.2|3877.7|3865.7|3
1674114300000|2023-01-19 07:45:00|3879.2|3867.2|3878.8|3866.8|3879.8|3867.8|3875.8|3863.8|7
1674114600000|2023-01-19 07:50:00|3878.7|3866.7|3878|3866|3882.9|3870.9|3877.3|3865.3|11
1674114900000|2023-01-19 07:55:00|3879.9|3867.9|3875|3863|3881.4|3869.4|3874.5|3862.5|0
1674115200000|2023-01-19 08:00:00|3875.4|3863.4|3873|3861|3878.4|3866.4|3870.1|3858.1|10
1674115500000|2023-01-19 08:05:00|3873.5|3861.5|3876|3864|3876|3864|3870.1|3858.1|0
1674115800000|2023-01-19 08:10:00|3876.5|3864.5|3875.9|3863.9|3878.5|3866.5|3871.9|3859.9|1
1674116100000|2023-01-19 08:15:00|3875.4|3863.4|3876.4|3864.4|3879.9|3867.9|3874.4|3862.4|0
1674116400000|2023-01-19 08:20:00|3876.5|3864.5|3878|3866|3881.7|3869.7|3873|3861|3
1674116700000|2023-01-19 08:25:00|3877.5|3865.5|3874.4|3862.4|3880.5|3868.5|3874.4|3862.4|3
1674117000000|2023-01-19 08:30:00|3875|3863|3877.4|3865.4|3880|3868|3874.9|3862.9|2
1674117300000|2023-01-19 08:35:00|3876.9|3864.9|3872.4|3860.4|3877.9|3865.9|3869.2|3857.2|0
1674117600000|2023-01-19 08:40:00|3872.3|3860.3|3874|3862|3877.5|3865.5|3870.4|3858.4|8
1674117900000|2023-01-19 08:45:00|3873.9|3861.9|3870|3858|3877.9|3865.9|3870|3858|0
1674118200000|2023-01-19 08:50:00|3869.6|3857.6|3868.6|3856.6|3871.5|3859.5|3865|3853|0
1674118500000|2023-01-19 08:55:00|3868.5|3856.5|3878|3866|3878|3866|3866|3854|4
1674118800000|2023-01-19 09:00:00|3877.9|3865.9|3876.3|3864.3|3882|3870|3874.1|3862.1|8
1674119100000|2023-01-19 09:05:00|3876.4|3864.4|3884.3|3872.3|3887.7|3875.7|3876.4|3864.4|18
1674119400000|2023-01-19 09:10:00|3884.4|3872.4|3881.7|3869.7|3884.4|3872.4|3880.7|3868.7|2
1674119700000|2023-01-19 09:15:00|3882.2|3870.2|3892.7|3880.7|3893.6|3881.6|3882.2|3870.2|21
1674120000000|2023-01-19 09:20:00|3893.5|3881.5|3905.7|3893.7|3905.8|3893.8|3891.2|3879.2|32
1674120300000|2023-01-19 09:25:00|3906.2|3894.2|3901.2|3889.2|3907.7|3895.7|3900.4|3888.4|37
1674120600000|2023-01-19 09:30:00|3900.7|3888.7|3906.2|3894.2|3919.2|3907.2|3899.7|3887.7|71
1674120900000|2023-01-19 09:35:00|3904.7|3892.7|3902.7|3890.7|3907.2|3895.2|3901.7|3889.7|15
1674121200000|2023-01-19 09:40:00|3902.8|3890.8|3899.3|3887.3|3913.3|3901.3|3899.2|3887.2|38
1674121500000|2023-01-19 09:45:00|3899.7|3887.7|3896.4|3884.4|3901.6|3889.6|3894.5|3882.5|25
1674121800000|2023-01-19 09:50:00|3896.8|3884.8|3893.4|3881.4|3897.4|3885.4|3890|3878|11
1674122100000|2023-01-19 09:55:00|3893.3|3881.3|3893|3881|3900.8|3888.8|3890.5|3878.5|64
1674133200000|2023-01-19 13:00:00|3886.8|3874.8|3896.1|3884.1|3896.6|3884.1|3886.1|3872.2|2
1674133500000|2023-01-19 13:05:00|3896.6|3884.6|3897.3|3885.3|3901.6|3888.6|3892.2|3880.2|0
1674133800000|2023-01-19 13:10:00|3897.8|3885.8|3889.7|3877.7|3897.8|3885.8|3889.3|3877.3|0
1674134100000|2023-01-19 13:15:00|3889.2|3877.2|3887.3|3875.3|3889.2|3877.2|3886.2|3874.2|3
1674134400000|2023-01-19 13:20:00|3887.8|3875.8|3891.3|3879.3|3891.8|3879.8|3886.9|3874.9|3
1674134700000|2023-01-19 13:25:00|3891.8|3879.8|3891.8|3875.8|3892.3|3880.3|3886.8|3874.8|0
1674135000000|2023-01-19 13:30:00|3889.7|3877.7|3894.8|3882.8|3896.3|3884.3|3887.3|3874.3|0
1674135300000|2023-01-19 13:35:00|3894.3|3882.3|3891.8|3879.8|3895.3|3883.3|3889.8|3877.8|0
1674135600000|2023-01-19 13:40:00|3892.3|3880.3|3890.3|3878.3|3892.3|3880.3|3888.3|3876.3|0
1674135900000|2023-01-19 13:45:00|3890.5|3878.5|3888.8|3876.8|3892.8|3880.8|3888.8|3876.8|0
1674136200000|2023-01-19 13:50:00|3888.3|3876.3|3884.8|3872.8|3891.3|3877.3|3884.3|3872.3|0
1674136500000|2023-01-19 13:55:00|3884.3|3872.3|3882.8|3870.8|3884.3|3872.3|3880.8|3868.8|0
1674136800000|2023-01-19 14:00:00|3883|3871|3882.8|3870.8|3885|3873|3878.3|3866.3|3
1674137100000|2023-01-19 14:05:00|3882.4|3870.4|3883.8|3871.8|3884|3872|3881.8|3869.8|0
1674137400000|2023-01-19 14:10:00|3883.9|3871.9|3883.3|3871.3|3884.9|3872.9|3881.8|3869.8|0
1674137700000|2023-01-19 14:15:00|3882.8|3870.8|3887.7|3875.7|3889.4|3877.4|3881.8|3869.8|1
1674138000000|2023-01-19 14:20:00|3887.3|3875.3|3887.2|3875.2|3888.2|3876.2|3884.7|3872.7|0
1674138300000|2023-01-19 14:25:00|3887.6|3875.6|3886.8|3874.8|3889.7|3877.7|3886.7|3874.7|1
1674138600000|2023-01-19 14:30:00|3886.9|3874.9|3884.7|3872.7|3889.9|3877.9|3884.2|3871.7|0
1674138900000|2023-01-19 14:35:00|3884.8|3872.8|3888.8|3876.8|3889.3|3877.3|3883.8|3871.8|0
1674139200000|2023-01-19 14:40:00|3889.3|3877.3|3884.8|3872.8|3889.9|3877.9|3880.8|3868.8|0
1674139500000|2023-01-19 14:45:00|3885.8|3873.8|3883.2|3871.2|3886.6|3874.6|3880.3|3868.3|0
1674139800000|2023-01-19 14:50:00|3883.1|3871.1|3881.8|3869.8|3884.8|3872.8|3880.3|3868.3|0
1674140100000|2023-01-19 14:55:00|3882.3|3870.3|3883.7|3871.7|3887.6|3873.7|3881.7|3869.7|0
1674140400000|2023-01-19 15:00:00|3883.8|3871.8|3882.7|3870.7|3887.7|3875.7|3882.7|3868.7|0
1674140700000|2023-01-19 15:05:00|3883.2|3871.2|3883.6|3871.6|3887.2|3873.1|3880.3|3868.3|0
1674141000000|2023-01-19 15:10:00|3883.2|3871.2|3884.2|3872.2|3888.7|3876.7|3880.9|3868.9|0
1674141300000|2023-01-19 15:15:00|3884.8|3872.8|3891.8|3879.8|3892.2|3880.2|3883.8|3871.2|0
1674141600000|2023-01-19 15:20:00|3892.2|3880.2|3892.9|3880.9|3893.9|3881.9|3891.4|3879.4|1
1674141900000|2023-01-19 15:25:00|3893.3|3881.3|3893.4|3881.4|3894.8|3882.8|3892.4|3880.4|5
1674181800000|2023-01-20 02:30:00|3900.5|3888.5|3896.3|3884.3|3901.9|3889.9|3891.3|3879.3|46
1674182100000|2023-01-20 02:35:00|3896.2|3884.2|3890.3|3878.3|3899.8|3887.8|3890.3|3878.3|4
1674182400000|2023-01-20 02:40:00|3891.7|3879.7|3875.6|3863.6|3893.3|3881.3|3869.1|3857|6
1674182700000|2023-01-20 02:45:00|3875.5|3863.5|3877.8|3865.8|3880.4|3867.2|3868.1|3855|0
1674183000000|2023-01-20 02:50:00|3878.7|3866.7|3881.8|3869.8|3886.3|3873.9|3878.7|3866.7|3
1674183300000|2023-01-20 02:55:00|3881.4|3869.4|3879.3|3867.3|3884.2|3872.2|3879.3|3867.3|15
1674183600000|2023-01-20 03:00:00|3879.8|3867.8|3886.8|3874.8|3887.3|3875.3|3879.8|3867.8|6
1674183900000|2023-01-20 03:05:00|3886.3|3874.3|3882.4|3870.4|3888.3|3876.3|3881.4|3869.4|0
1674184200000|2023-01-20 03:10:00|3882.3|3870.3|3874.3|3862.3|3882.3|3870.3|3874|3862|0
1674184500000|2023-01-20 03:15:00|3873.9|3861.9|3875.1|3863.1|3878.5|3866.5|3866.9|3854.9|0
1674184800000|2023-01-20 03:20:00|3875.5|3863.5|3884.3|3872.3|3886.8|3874.8|3873.8|3861.8|71
1674185100000|2023-01-20 03:25:00|3884.2|3872.2|3884.5|3872.5|3887.8|3875.8|3884|3872|2
1674185400000|2023-01-20 03:30:00|3884|3872|3885.5|3873.5|3887.2|3875.2|3883.7|3871.7|1
1674185700000|2023-01-20 03:35:00|3886.4|3874.4|3894.5|3882.5|3895.4|3883.4|3886.4|3874.4|8
1674186000000|2023-01-20 03:40:00|3894.9|3882.9|3892.6|3880.6|3896.3|3884.3|3891.6|3878|1
1674186300000|2023-01-20 03:45:00|3892.1|3880.1|3894.5|3882.5|3896.3|3884.3|3889.5|3876.7|0
1674186600000|2023-01-20 03:50:00|3895|3883|3896.7|3880.7|3898.6|3886.6|3892.2|3877.7|2
1674186900000|2023-01-20 03:55:00|3894.2|3882.2|3894.3|3878.3|3898.3|3884.2|3892.3|3878.3|0
1674187200000|2023-01-20 04:00:00|3894.7|3878.7|3889.7|3877.7|3894.7|3880.8|3889.7|3876.3|0
1674187500000|2023-01-20 04:05:00|3891.6|3875.6|3887.1|3875.1|3891.6|3876.6|3886.2|3872.3|9
1674187800000|2023-01-20 04:10:00|3886.6|3874.6|3890.8|3878.8|3890.8|3878.8|3883.6|3871.6|0
1674188100000|2023-01-20 04:15:00|3890.7|3878.7|3895.6|3883.6|3896.2|3884.2|3890.7|3878.7|7
1674188400000|2023-01-20 04:20:00|3895.5|3883.5|3895.4|3883.4|3897.1|3885.1|3892.4|3880.4|3
1674188700000|2023-01-20 04:25:00|3894.9|3882.9|3891.8|3879.8|3895.8|3883.8|3891.8|3879.8|2
1674196200000|2023-01-20 06:30:00|3894.8|3882.8|3886.1|3874.1|3898|3885.9|3882.8|3870.3|18
1674196500000|2023-01-20 06:35:00|3886.3|3874.3|3887.8|3875.8|3890.1|3878.1|3884.4|3872.4|4
1674196800000|2023-01-20 06:40:00|3887.7|3875.7|3883.4|3871.4|3888.9|3875.7|3877.7|3865.7|0
1674197100000|2023-01-20 06:45:00|3883.3|3871.3|3892.1|3880.1|3892.1|3880.1|3876.7|3864.7|0
1674197400000|2023-01-20 06:50:00|3892|3880|3902.8|3890.8|3905.5|3893.5|3892|3880|5
1674197700000|2023-01-20 06:55:00|3902.3|3890.3|3895.1|3883.1|3902.3|3890.3|3894.2|3882.2|2
1674198000000|2023-01-20 07:00:00|3894.6|3882.6|3907.9|3895.9|3909.1|3897.1|3894.2|3882.2|53
1674198300000|2023-01-20 07:05:00|3907.7|3895.7|3907|3895|3913.5|3901.5|3906.5|3894.5|7
1674198600000|2023-01-20 07:10:00|3906.5|3894.5|3902.5|3890.5|3907|3895|3902.5|3890.5|7
1674198900000|2023-01-20 07:15:00|3901.5|3889.5|3905.1|3893.1|3907.6|3895.6|3901|3889|0
1674199200000|2023-01-20 07:20:00|3905.2|3893.2|3907.1|3895.1|3908.6|3896.6|3904.6|3892.6|0
1674199500000|2023-01-20 07:25:00|3907|3895|3908.2|3896.2|3910.2|3898.2|3903.7|3891.7|36
1674199800000|2023-01-20 07:30:00|3908.7|3896.7|3907.2|3895.2|3909.7|3897.7|3906.7|3894.7|0
1674200100000|2023-01-20 07:35:00|3908.2|3896.2|3910.7|3898.7|3917.2|3905.2|3906.2|3894.2|9
1674200400000|2023-01-20 07:40:00|3910.9|3898.9|3913.7|3901.7|3914.3|3902.3|3908.7|3896.7|0
1674200700000|2023-01-20 07:45:00|3913.2|3901.2|3908.2|3896.2|3913.2|3901.2|3907.7|3895.7|2
1674201000000|2023-01-20 07:50:00|3908.7|3896.7|3907.2|3895.2|3911.5|3899.5|3902.2|3890.2|0
1674201300000|2023-01-20 07:55:00|3907.7|3895.7|3911.6|3899.6|3912|3900|3905.7|3893.7|0
1674201600000|2023-01-20 08:00:00|3912|3900|3917.5|3905.5|3919.1|3907.1|3911.1|3899.1|12
1674201900000|2023-01-20 08:05:00|3917.6|3905.6|3918.2|3906.2|3919.7|3907.7|3916.7|3904.7|5
1674202200000|2023-01-20 08:10:00|3919.2|3907.2|3939.2|3927.2|3939.5|3927.5|3918.7|3906.7|9
1674202500000|2023-01-20 08:15:00|3939.3|3927.3|3941.6|3929.6|3944.1|3932.1|3935.2|3923.2|2
1674202800000|2023-01-20 08:20:00|3941.5|3929.5|3938.6|3926.6|3948.1|3936.1|3936.7|3924.7|13
1674203100000|2023-01-20 08:25:00|3938.1|3926.1|3942|3930|3943.5|3931.5|3938.1|3926.1|16
1674203400000|2023-01-20 08:30:00|3942.5|3930.5|3934.8|3922.8|3943|3931|3932.5|3920.5|0
1674203700000|2023-01-20 08:35:00|3934.3|3922.3|3936.5|3924.5|3939|3927|3933|3921|4
1674204000000|2023-01-20 08:40:00|3936.4|3924.4|3939.7|3927.7|3940.3|3928.3|3934.4|3922.4|10
1674204300000|2023-01-20 08:45:00|3938.8|3926.8|3939.8|3927.8|3940.8|3928.8|3935.3|3923.3|2
1674204600000|2023-01-20 08:50:00|3939.3|3927.3|3945.3|3933.3|3945.3|3933.3|3937.8|3925.8|6
1674204900000|2023-01-20 08:55:00|3946.2|3934.2|3935.7|3923.7|3948.1|3936.1|3935.7|3923.7|13
1674205200000|2023-01-20 09:00:00|3936.1|3924.1|3928.8|3916.8|3936.6|3924.6|3927.3|3915.3|0
1674205500000|2023-01-20 09:05:00|3928.3|3916.3|3926.1|3914.1|3929.3|3917.3|3922.3|3910.3|7
1674205800000|2023-01-20 09:10:00|3926|3914|3925|3913|3928.3|3916.3|3923.3|3911.3|5
1674206100000|2023-01-20 09:15:00|3925.1|3913.1|3938.1|3926.1|3939.1|3927.1|3925.1|3913.1|11
1674206400000|2023-01-20 09:20:00|3938.5|3926.5|3934.7|3922.7|3939.6|3927.6|3930.7|3918.7|0
1674206700000|2023-01-20 09:25:00|3935.1|3923.1|3930.3|3918.3|3935.1|3923.1|3929.8|3917.8|4
1674207000000|2023-01-20 09:30:00|3930.8|3918.8|3933.3|3921.3|3934.3|3922.3|3930.3|3918.3|31
1674207300000|2023-01-20 09:35:00|3933.4|3921.4|3925.3|3913.3|3933.4|3921.4|3925.3|3913.3|4
1674207600000|2023-01-20 09:40:00|3924.8|3912.8|3915.1|3903.1|3925.3|3913.3|3914.7|3902.7|72
1674207900000|2023-01-20 09:45:00|3915.6|3903.6|3909.8|3897.8|3917.7|3905.7|3908.2|3896.2|2
1674208200000|2023-01-20 09:50:00|3909.7|3897.7|3899.7|3887.7|3910.7|3898.7|3899.7|3887.7|2
1674208500000|2023-01-20 09:55:00|3899.6|3887.6|3897.7|3881.7|3902.2|3888.2|3888.6|3876.6|15
1674613800000|2023-01-25 02:30:00|3847.5|3835.5|3821|3809|3859|3847|3820|3808|185
1674614100000|2023-01-25 02:35:00|3821.5|3809.5|3806|3794|3828|3816|3805|3793|133
1674614400000|2023-01-25 02:40:00|3805.5|3793.5|3798.5|3786.5|3808.5|3796.5|3797.5|3785.5|98
1674614700000|2023-01-25 02:45:00|3798|3786|3778|3766|3798.5|3786.5|3763.5|3751.5|167
1674615000000|2023-01-25 02:50:00|3777.5|3765.5|3748|3736|3778.5|3766.5|3748|3736|273
1674615300000|2023-01-25 02:55:00|3747.5|3735.5|3762|3750|3762.5|3750.5|3733.5|3721.5|60
1674615600000|2023-01-25 03:00:00|3761.5|3749.5|3760|3748|3776|3764|3755.5|3743.5|247
1674615900000|2023-01-25 03:05:00|3760.5|3748.5|3770|3758|3770.5|3758.5|3760|3748|188
1674616200000|2023-01-25 03:10:00|3769.5|3757.5|3771.5|3759.5|3778.5|3766.5|3768.5|3756.5|37
1674616500000|2023-01-25 03:15:00|3770.5|3758.5|3763.5|3751.5|3770.5|3758.5|3753|3741|318
1674616800000|2023-01-25 03:20:00|3763|3751|3764|3752|3764|3752|3750.5|3738.5|142
1674617100000|2023-01-25 03:25:00|3762.5|3750.5|3768.5|3756.5|3769.5|3757.5|3761.5|3749.5|34
1674617400000|2023-01-25 03:30:00|3768|3756|3769.5|3757.5|3775.5|3763.5|3760|3748|126
1674617700000|2023-01-25 03:35:00|3768.5|3756.5|3769|3757|3771|3759|3764|3752|65
1674618000000|2023-01-25 03:40:00|3770.5|3758.5|3773|3761|3774.5|3762.5|3770|3758|18
1674618300000|2023-01-25 03:45:00|3773.5|3761.5|3777|3765|3780.5|3768.5|3769|3757|73
1674618600000|2023-01-25 03:50:00|3776.5|3764.5|3777|3765|3778|3766|3773|3761|14
1674618900000|2023-01-25 03:55:00|3775.5|3763.5|3775.5|3763.5|3776.5|3764.5|3774.5|3762.5|15
1674619200000|2023-01-25 04:00:00|3775|3763|3774.5|3762.5|3776.5|3764.5|3771.5|3759.5|25
1674619500000|2023-01-25 04:05:00|3773|3761|3770.5|3758.5|3774|3762|3766|3754|33
1674619800000|2023-01-25 04:10:00|3772.5|3760.5|3771|3759|3773.5|3761.5|3771|3759|5
1674620100000|2023-01-25 04:15:00|3770.5|3758.5|3767|3755|3771.5|3759.5|3765|3753|16
1674620400000|2023-01-25 04:20:00|3767.5|3755.5|3764.5|3752.5|3767.5|3755.5|3764.5|3752.5|66
1674620700000|2023-01-25 04:25:00|3765|3753|3769|3757|3769|3757|3764|3752|50
1674628200000|2023-01-25 06:30:00|3762|3750|3757.5|3745.5|3762|3750|3752.5|3740.5|150
1674628500000|2023-01-25 06:35:00|3760|3748|3765.5|3753.5|3772.5|3760.5|3759|3747|105
1674628800000|2023-01-25 06:40:00|3765|3753|3753.5|3741.5|3769|3757|3753|3741|132
1674629100000|2023-01-25 06:45:00|3754|3742|3744.5|3732.5|3755|3743|3743.5|3731.5|69
1674629400000|2023-01-25 06:50:00|3744|3732|3743|3731|3745|3733|3740.5|3728.5|17
1674629700000|2023-01-25 06:55:00|3743.5|3731.5|3748|3736|3749.5|3737.5|3743|3731|22
1674630000000|2023-01-25 07:00:00|3748.5|3736.5|3747.5|3735.5|3750|3738|3744.5|3732.5|38
1674630300000|2023-01-25 07:05:00|3747|3735|3745|3733|3748.5|3736.5|3743.5|3731.5|18
1674630600000|2023-01-25 07:10:00|3744.5|3732.5|3752|3740|3752.5|3740.5|3743.5|3731.5|18
1674630900000|2023-01-25 07:15:00|3751.5|3739.5|3768.5|3756.5|3772.5|3760.5|3750|3738|53
1674631200000|2023-01-25 07:20:00|3768|3756|3760|3748|3771.5|3759.5|3759.5|3747.5|66
1674631500000|2023-01-25 07:25:00|3759.5|3747.5|3763.5|3751.5|3765.5|3753.5|3759|3747|23
1674631800000|2023-01-25 07:30:00|3764|3752|3763.5|3751.5|3765.5|3753.5|3762|3750|11
1674632100000|2023-01-25 07:35:00|3764|3752|3757|3745|3764|3752|3757|3745|15
1674632400000|2023-01-25 07:40:00|3756.5|3744.5|3761|3749|3763|3751|3756.5|3744.5|18
1674632700000|2023-01-25 07:45:00|3761.5|3749.5|3764|3752|3764|3752|3761|3749|22
1674633000000|2023-01-25 07:50:00|3765.5|3753.5|3764.5|3752.5|3766.5|3754.5|3761.5|3749.5|10
1674633300000|2023-01-25 07:55:00|3765|3753|3762|3750|3769.5|3757.5|3759.5|3747.5|37
1674633600000|2023-01-25 08:00:00|3762.5|3750.5|3767|3755|3768.5|3756.5|3758.5|3746.5|26
1674633900000|2023-01-25 08:05:00|3766.5|3754.5|3762|3750|3766.5|3754.5|3760.5|3748.5|45
1674634200000|2023-01-25 08:10:00|3761.5|3749.5|3761.5|3749.5|3763|3751|3756.5|3744.5|12
1674634500000|2023-01-25 08:15:00|3762|3750|3763|3751|3766.5|3754.5|3760|3748|67
1674634800000|2023-01-25 08:20:00|3765.5|3753.5|3759|3747|3766.5|3754.5|3759|3747|58
1674635100000|2023-01-25 08:25:00|3760|3748|3744|3732|3764|3752|3743.5|3731.5|318
1674635400000|2023-01-25 08:30:00|3743.5|3731.5|3743.5|3731.5|3744.5|3732.5|3739.5|3727.5|13
1674635700000|2023-01-25 08:35:00|3743|3731|3731|3719|3743.5|3731.5|3728|3716|75
1674636000000|2023-01-25 08:40:00|3731.5|3719.5|3738.5|3726.5|3738.5|3726.5|3729.5|3717.5|16
1674636300000|2023-01-25 08:45:00|3738|3726|3742.5|3730.5|3746|3734|3733|3721|122
1674636600000|2023-01-25 08:50:00|3742|3730|3744.5|3732.5|3745|3733|3739|3727|18
1674636900000|2023-01-25 08:55:00|3744|3732|3730|3718|3744|3732|3730|3718|278
1674637200000|2023-01-25 09:00:00|3729.5|3717.5|3732.5|3720.5|3735.5|3723.5|3729.5|3717.5|69
1674637500000|2023-01-25 09:05:00|3732|3720|3759|3747|3763.5|3751.5|3732|3720|324
1674637800000|2023-01-25 09:10:00|3758.5|3746.5|3760.5|3748.5|3768|3756|3758.5|3746.5|185
1674638100000|2023-01-25 09:15:00|3760|3748|3765|3753|3769|3757|3757.5|3745.5|238
1674638400000|2023-01-25 09:20:00|3764.5|3752.5|3763.5|3751.5|3768.5|3756.5|3763.5|3751.5|126
1674638700000|2023-01-25 09:25:00|3764|3752|3761.5|3749.5|3765.5|3753.5|3760|3748|23
1674639000000|2023-01-25 09:30:00|3761|3749|3766.5|3754.5|3768|3756|3760|3748|71
1674639300000|2023-01-25 09:35:00|3767|3755|3774|3762|3774|3762|3764|3752|139
1674639600000|2023-01-25 09:40:00|3774.5|3762.5|3798.5|3786.5|3802|3790|3774|3762|86
1674639900000|2023-01-25 09:45:00|3798|3786|3805|3793|3806|3794|3791.5|3779.5|113
1674640200000|2023-01-25 09:50:00|3804.5|3792.5|3777|3765|3806|3794|3775.5|3763.5|166
1674640500000|2023-01-25 09:55:00|3777.5|3765.5|3762|3750|3783.5|3771.5|3757|3745|122
1674651600000|2023-01-25 13:00:00|3763|3747|3764|3752|3767|3755|3753.5|3741.5|46
1674651900000|2023-01-25 13:05:00|3765|3753|3762.5|3750.5|3765.5|3753.5|3762|3750|1
1674652200000|2023-01-25 13:10:00|3761.5|3749.5|3762.5|3750.5|3764.9|3752.9|3761|3749|2
1674652500000|2023-01-25 13:15:00|3763|3751|3764|3752|3764.5|3752.5|3761|3749|5
1674652800000|2023-01-25 13:20:00|3765|3753|3762.5|3750.5|3767|3755|3762|3750|1
1674653100000|2023-01-25 13:25:00|3762|3750|3773.5|3761.5|3775|3763|3762|3750|3
1674653400000|2023-01-25 13:30:00|3773|3761|3772.5|3760.5|3773|3761|3770|3758|1
1674653700000|2023-01-25 13:35:00|3772|3760|3762|3750|3772.5|3760.5|3761.5|3749.5|8
1674654000000|2023-01-25 13:40:00|3761.5|3749.5|3767.5|3755.5|3767.5|3755.5|3759.5|3747.5|1
1674654300000|2023-01-25 13:45:00|3767|3755|3769.5|3757.5|3770.5|3758.5|3766|3754|0
1674654600000|2023-01-25 13:50:00|3769|3757|3769|3757|3769|3757|3769|3757|0
1674654900000|2023-01-25 13:55:00|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|3769|3757|0
1674655200000|2023-01-25 14:00:00|3769|3757|3772.5|3760.5|3774|3762|3768.5|3756.5|1
1674655500000|2023-01-25 14:05:00|3772|3760|3768|3756|3773.5|3761.5|3764.5|3752.5|1
1674655800000|2023-01-25 14:10:00|3768.5|3756.5|3768.5|3756.5|3770|3756.5|3768.5|3754|0
1674656100000|2023-01-25 14:15:00|3767.5|3755.5|3767|3755|3768.5|3756.5|3767|3755|0
1674656400000|2023-01-25 14:20:00|3766|3754|3768.5|3756.5|3768.5|3756.5|3766|3754|19
1674656700000|2023-01-25 14:25:00|3769|3757|3763|3751|3769|3757|3763|3751|14
1674657000000|2023-01-25 14:30:00|3763.5|3751.5|3762|3750|3765|3753|3760|3748|1
1674657300000|2023-01-25 14:35:00|3762.5|3750.5|3760|3748|3764.5|3752.5|3759|3747|1
1674657600000|2023-01-25 14:40:00|3759.5|3747.5|3764.5|3752.5|3764.5|3752.5|3759.5|3747.5|0
1674657900000|2023-01-25 14:45:00|3764|3752|3761.5|3749.5|3764|3752|3759|3747|1
1674658200000|2023-01-25 14:50:00|3762.5|3750.5|3760.5|3748.5|3766|3754|3759|3747|1
1674658500000|2023-01-25 14:55:00|3761|3749|3758.5|3746.5|3763|3751|3757|3745|5
1674658800000|2023-01-25 15:00:00|3758|3746|3756.5|3744.5|3759|3747|3754.5|3742.5|7
1674659100000|2023-01-25 15:05:00|3757.5|3745.5|3758.5|3746.5|3761.5|3749.5|3756.5|3744.5|7
1674659400000|2023-01-25 15:10:00|3759|3747|3758|3746|3761.5|3749.5|3757.5|3745.5|0
1674659700000|2023-01-25 15:15:00|3758.5|3746.5|3753.5|3741.5|3759|3747|3753|3741|8
1674660000000|2023-01-25 15:20:00|3754|3742|3754|3742|3754.5|3742.5|3753.5|3741.5|3
1674660300000|2023-01-25 15:25:00|3753.5|3741.5|3759|3743|3764|3752|3752.5|3740.5|6
1674700200000|2023-01-26 02:30:00|3759.5|3747|3748.4|3736.4|3767|3755|3747|3735|35
1674700500000|2023-01-26 02:35:00|3748|3736|3742.5|3730.5|3748.4|3736.4|3736|3724|42
1674700800000|2023-01-26 02:40:00|3744.5|3732.5|3742.5|3730.5|3748.5|3736.5|3742.5|3730.5|9
1674701100000|2023-01-26 02:45:00|3742.4|3730.4|3743.4|3731.4|3743.9|3731.9|3736|3724|28
1674701400000|2023-01-26 02:50:00|3742.9|3730.9|3743.5|3731.5|3745|3733|3741.4|3729.4|11
1674701700000|2023-01-26 02:55:00|3743.9|3731.9|3746.4|3734.4|3746.4|3734.4|3743.5|3731.5|9
1674702000000|2023-01-26 03:00:00|3746.5|3734.5|3745|3733|3752.9|3740.9|3743|3731|46
1674702300000|2023-01-26 03:05:00|3745.5|3733.5|3747|3735|3747.5|3735.5|3745|3733|11
1674702600000|2023-01-26 03:10:00|3746.5|3734.5|3747|3735|3748|3736|3745|3733|10
1674702900000|2023-01-26 03:15:00|3746|3734|3738.5|3726.5|3746|3734|3737|3725|12
1674703200000|2023-01-26 03:20:00|3739|3727|3738.5|3726.5|3740|3728|3737.5|3725.5|9
1674703500000|2023-01-26 03:25:00|3738.4|3726.4|3744.5|3732.5|3745.5|3733.5|3731|3719|49
1674703800000|2023-01-26 03:30:00|3744|3732|3746.5|3734.5|3749|3737|3742|3730|6
1674704100000|2023-01-26 03:35:00|3747.5|3735.5|3748|3736|3749|3737|3744.5|3732.5|6
1674704400000|2023-01-26 03:40:00|3749|3737|3748|3736|3749|3737|3746.5|3734.5|5
1674704700000|2023-01-26 03:45:00|3749|3737|3750.5|3738.5|3750.5|3738.5|3749|3737|5
1674705000000|2023-01-26 03:50:00|3751|3739|3749.5|3737.5|3751|3739|3746.5|3734.5|7
1674705300000|2023-01-26 03:55:00|3750|3738|3753|3741|3753|3741|3749.5|3737.5|5
1674705600000|2023-01-26 04:00:00|3752.5|3740.5|3756|3744|3757|3745|3752|3740|12
1674705900000|2023-01-26 04:05:00|3755.5|3743.5|3765.5|3753.5|3766|3754|3755.5|3743.5|41
1674706200000|2023-01-26 04:10:00|3766.5|3754.5|3763.5|3751.5|3767.5|3755.5|3760|3748|15
1674706500000|2023-01-26 04:15:00|3757.4|3745.4|3764.4|3752.4|3766.4|3754.4|3756.4|3744.4|89
1674706800000|2023-01-26 04:20:00|3764.9|3752.9|3768.9|3756.9|3768.9|3756.9|3763.9|3751.9|8
1674707100000|2023-01-26 04:25:00|3768.4|3756.4|3769.4|3757.4|3773.9|3761.9|3765|3753|21
1674714600000|2023-01-26 06:30:00|3768.4|3756.4|3763.4|3751.4|3773.9|3761.9|3762.4|3750.4|33
1674714900000|2023-01-26 06:35:00|3763.9|3751.9|3760.9|3748.9|3764.9|3752.9|3757.9|3745.9|34
1674715200000|2023-01-26 06:40:00|3760.4|3748.4|3758.9|3746.9|3764.9|3752.9|3758.9|3746.9|8
1674715500000|2023-01-26 06:45:00|3757.4|3745.4|3756.4|3744.4|3757.9|3745.9|3754.9|3742.9|52
1674715800000|2023-01-26 06:50:00|3755.9|3743.9|3760.9|3748.9|3763.4|3751.4|3755.4|3743.4|21
1674716100000|2023-01-26 06:55:00|3759.9|3747.9|3755.9|3743.9|3761.4|3749.4|3755.9|3743.9|6
1674716400000|2023-01-26 07:00:00|3755.4|3743.4|3747.5|3735.5|3755.4|3743.4|3746.9|3734.9|38
1674716700000|2023-01-26 07:05:00|3747.4|3735.4|3753|3741|3753.4|3741.4|3746.4|3734.4|16
1674717000000|2023-01-26 07:10:00|3753.4|3741.4|3761.4|3749.4|3762.9|3750.9|3753|3741|28
1674717300000|2023-01-26 07:15:00|3761.9|3749.9|3766.4|3754.4|3767.5|3755.5|3759.4|3747.4|31
1674717600000|2023-01-26 07:20:00|3766|3754|3757.9|3745.9|3768.4|3756.4|3756.9|3744.9|22
1674717900000|2023-01-26 07:25:00|3757.5|3745.5|3763.9|3751.9|3764.9|3752.9|3756.9|3744.9|11
1674718200000|2023-01-26 07:30:00|3764.4|3752.4|3769.5|3757.5|3774.9|3762.9|3763.4|3751.4|22
1674718500000|2023-01-26 07:35:00|3770|3758|3772.4|3760.4|3774|3762|3767.9|3755.9|4
1674718800000|2023-01-26 07:40:00|3771.9|3759.9|3765.4|3753.4|3773.4|3761.4|3762.4|3750.4|23
1674719100000|2023-01-26 07:45:00|3764.9|3752.9|3762.9|3750.9|3767.4|3755.4|3761.9|3749.9|5
1674719400000|2023-01-26 07:50:00|3762.5|3750.5|3762.4|3750.4|3762.9|3750.9|3757.5|3745.5|28
1674719700000|2023-01-26 07:55:00|3761.4|3749.4|3758.9|3746.9|3763.4|3751.4|3758.9|3746.9|5
1674720000000|2023-01-26 08:00:00|3757.9|3745.9|3753.4|3741.4|3758.9|3746.9|3752.5|3740.5|35
1674720300000|2023-01-26 08:05:00|3752|3740|3760.4|3748.4|3762.9|3750.9|3749.9|3737.9|75
1674720600000|2023-01-26 08:10:00|3761.4|3749.4|3762.5|3750.5|3765|3753|3760.9|3748.9|15
1674720900000|2023-01-26 08:15:00|3763.9|3751.9|3767|3755|3767.5|3755.5|3760.4|3748.4|25
1674721200000|2023-01-26 08:20:00|3765.9|3753.9|3768.9|3756.9|3770.9|3758.9|3764.4|3752.4|34
1674721500000|2023-01-26 08:25:00|3769.4|3757.4|3760.4|3748.4|3771.4|3759.4|3760.4|3748.4|52
1674721800000|2023-01-26 08:30:00|3761.4|3749.4|3758.9|3746.9|3762.9|3750.9|3755.9|3743.9|74
1674722100000|2023-01-26 08:35:00|3758.4|3746.4|3765.4|3753.4|3766.4|3754.4|3757.9|3745.9|68
1674722400000|2023-01-26 08:40:00|3764.9|3752.9|3767.4|3755.4|3770.9|3758.9|3763.9|3751.9|54
1674722700000|2023-01-26 08:45:00|3766.9|3754.9|3774.9|3762.9|3775.4|3763.4|3766.9|3754.9|43
1674723000000|2023-01-26 08:50:00|3774.4|3762.4|3789.3|3777.3|3791.8|3779.8|3774.4|3762.4|205
1674723300000|2023-01-26 08:55:00|3789.8|3777.8|3790.8|3778.8|3798.4|3786.4|3787.9|3775.9|37
1674723600000|2023-01-26 09:00:00|3791.3|3779.3|3786.9|3774.9|3792.3|3780.3|3782.3|3770.3|34
1674723900000|2023-01-26 09:05:00|3787.3|3775.3|3792.8|3780.8|3794.3|3782.3|3780.4|3768.4|89
1674724200000|2023-01-26 09:10:00|3791.3|3779.3|3793.8|3781.8|3799.8|3787.8|3791.3|3779.3|39
1674724500000|2023-01-26 09:15:00|3793.3|3781.3|3788.3|3776.3|3794.8|3782.8|3780.8|3768.8|19
1674724800000|2023-01-26 09:20:00|3789.3|3777.3|3798.3|3786.3|3798.3|3786.3|3786.3|3774.3|62
1674725100000|2023-01-26 09:25:00|3797.8|3785.8|3802.8|3790.8|3805.3|3793.3|3797.8|3785.8|193
1674725400000|2023-01-26 09:30:00|3803.3|3791.3|3811.8|3799.8|3815.3|3803.3|3801.3|3789.3|106
1674725700000|2023-01-26 09:35:00|3812.3|3800.3|3820.2|3808.2|3825.3|3813.3|3803.3|3791.3|244
1674726000000|2023-01-26 09:40:00|3819.8|3807.8|3823.2|3811.2|3825.7|3813.7|3816.8|3804.8|95
1674726300000|2023-01-26 09:45:00|3821.3|3809.3|3796.4|3784.4|3823.7|3811.7|3794.4|3782.4|194
1674726600000|2023-01-26 09:50:00|3796.9|3784.9|3793.9|3781.9|3801.9|3789.9|3790.9|3778.9|18
1674726900000|2023-01-26 09:55:00|3792.9|3780.9|3783.3|3771.3|3798.9|3786.9|3783.3|3771.3|157
1674738000000|2023-01-26 13:00:00|3790.4|3778.4|3804.3|3792.3|3805.8|3792.8|3782.4|3770.4|10
1674738300000|2023-01-26 13:05:00|3803.8|3791.8|3796.3|3784.3|3804.8|3792.8|3793.8|3781.8|20
1674738600000|2023-01-26 13:10:00|3796.4|3784.4|3794.3|3782.3|3796.9|3784.9|3794.3|3782.3|0
1674738900000|2023-01-26 13:15:00|3794.4|3782.4|3794.8|3782.8|3794.9|3782.9|3791.3|3777.8|7
1674739200000|2023-01-26 13:20:00|3795.3|3783.3|3795.9|3783.9|3796.9|3784.9|3793.8|3781.8|0
1674739500000|2023-01-26 13:25:00|3796.3|3784.3|3793.9|3781.9|3796.9|3784.9|3793.4|3781.4|6
1674739800000|2023-01-26 13:30:00|3793.8|3781.8|3793.8|3781.8|3794.4|3782.4|3791.4|3779.4|2
1674740100000|2023-01-26 13:35:00|3794.3|3782.3|3794.3|3782.3|3795.8|3783.8|3790.8|3778.8|2
1674740400000|2023-01-26 13:40:00|3793.4|3781.4|3792.8|3780.8|3796.8|3784.8|3792.8|3780.8|1
1674740700000|2023-01-26 13:45:00|3793.3|3781.3|3797.3|3785.3|3797.8|3785.8|3792.8|3780.8|0
1674741000000|2023-01-26 13:50:00|3796.9|3784.9|3793.9|3781.9|3797.3|3785.3|3793.3|3781.3|0
1674741300000|2023-01-26 13:55:00|3793.4|3781.4|3793.8|3781.8|3794.4|3782.4|3793.4|3781.4|0
1674741600000|2023-01-26 14:00:00|3793.9|3781.9|3795.3|3783.3|3795.8|3783.8|3793.4|3781.4|0
1674741900000|2023-01-26 14:05:00|3795.8|3783.8|3793.3|3781.3|3796.8|3784.8|3793.3|3781.3|0
1674742200000|2023-01-26 14:10:00|3794.3|3782.3|3796.9|3784.9|3797.4|3785.4|3794.3|3782.3|0
1674742500000|2023-01-26 14:15:00|3797.4|3785.4|3801.4|3789.4|3801.9|3789.9|3795.9|3783.9|4
1674742800000|2023-01-26 14:20:00|3801.8|3789.8|3799.3|3787.3|3801.8|3789.8|3799.3|3787.3|1
1674743100000|2023-01-26 14:25:00|3799.8|3787.8|3796.9|3784.9|3800.4|3788.4|3794.9|3782.9|3
1674743400000|2023-01-26 14:30:00|3799.8|3783.8|3797.4|3785.4|3804.9|3792.9|3795.3|3783.3|1
1674743700000|2023-01-26 14:35:00|3797.8|3785.8|3800.4|3788.4|3804.4|3792.4|3797.8|3785.8|2
1674744000000|2023-01-26 14:40:00|3800.8|3788.8|3798.9|3786.9|3802.4|3790.4|3798.4|3786.4|13
1674744300000|2023-01-26 14:45:00|3799.9|3787.9|3795.4|3783.4|3803.4|3791.4|3794.4|3782.4|3
1674744600000|2023-01-26 14:50:00|3794.9|3782.9|3786.9|3774.9|3799.4|3787.4|3785.8|3773.8|1
1674744900000|2023-01-26 14:55:00|3786.4|3774.4|3789.9|3777.9|3789.9|3777.9|3784.3|3772.3|6
1674745200000|2023-01-26 15:00:00|3790.3|3778.3|3789.3|3777.3|3791.3|3779.3|3784.8|3772.8|2
1674745500000|2023-01-26 15:05:00|3789.8|3777.8|3789.8|3777.8|3790.3|3778.3|3785.3|3773.3|0
1674745800000|2023-01-26 15:10:00|3790.3|3778.3|3788.8|3776.8|3790.3|3778.3|3785.8|3773.8|2
1674746100000|2023-01-26 15:15:00|3789.3|3777.3|3796.3|3784.3|3799.8|3787.8|3787.9|3775.9|1
1674746400000|2023-01-26 15:20:00|3796.8|3784.8|3803.8|3791.8|3804.3|3792.3|3795.8|3783.8|0
1674746700000|2023-01-26 15:25:00|3803.3|3791.3|3797.3|3785.3|3804.8|3792.8|3792.4|3779.9|7
1674786600000|2023-01-27 02:30:00|3795.8|3783.8|3821.4|3809.4|3825.3|3813.3|3789.8|3777.8|66
1674786900000|2023-01-27 02:35:00|3821.9|3809.9|3837.4|3825.4|3839.8|3827.8|3821.9|3809.9|87
1674787200000|2023-01-27 02:40:00|3837.9|3825.9|3841.4|3829.4|3844.9|3832.9|3827.9|3815.9|33
1674787500000|2023-01-27 02:45:00|3841.9|3829.9|3841.4|3829.4|3844.4|3832.4|3840.9|3828.9|3
1674787800000|2023-01-27 02:50:00|3840.4|3828.4|3841.4|3829.4|3841.4|3829.4|3839.4|3827.4|13
1674788100000|2023-01-27 02:55:00|3840.4|3828.4|3857|3845|3857|3845|3839.6|3827.6|74
1674788400000|2023-01-27 03:00:00|3858.8|3846.8|3857|3845|3858.9|3846.9|3856.4|3844.4|44
1674788700000|2023-01-27 03:05:00|3856.5|3844.5|3856|3844|3857|3845|3853.6|3841.6|42
1674789000000|2023-01-27 03:10:00|3855.5|3843.5|3873|3861|3873|3861|3855.5|3843.5|33
1674789300000|2023-01-27 03:15:00|3872.5|3860.5|3864.5|3852.5|3873.5|3861.5|3863.5|3851.5|46
1674789600000|2023-01-27 03:20:00|3865|3853|3864.1|3852.1|3871.1|3859.1|3864|3852|51
1674789900000|2023-01-27 03:25:00|3865.5|3853.5|3862.6|3850.6|3865.5|3853.5|3862|3850|102
1674790200000|2023-01-27 03:30:00|3863.1|3851.1|3862.1|3850.1|3865.7|3853.7|3860.6|3848.6|7
1674790500000|2023-01-27 03:35:00|3862.6|3850.6|3863.6|3851.6|3864|3852|3861.1|3849.1|12
1674790800000|2023-01-27 03:40:00|3862.7|3850.7|3861.1|3849.1|3865.7|3853.7|3861.1|3849.1|4
1674791100000|2023-01-27 03:45:00|3861.6|3849.6|3862|3850|3862.6|3850.6|3858.2|3846.2|17
1674791400000|2023-01-27 03:50:00|3862.2|3850.2|3863.1|3851.1|3867.7|3855.7|3862.2|3850.2|29
1674791700000|2023-01-27 03:55:00|3862.6|3850.6|3859.7|3847.7|3863.5|3851.5|3858.6|3846.6|22
1674792000000|2023-01-27 04:00:00|3860.2|3848.2|3859.7|3847.7|3861.1|3849.1|3856.1|3844.1|162
1674792300000|2023-01-27 04:05:00|3859.2|3847.2|3860.2|3848.2|3861.7|3849.7|3859.1|3847.1|68
1674792600000|2023-01-27 04:10:00|3859.7|3847.7|3857.8|3845.8|3860.2|3848.2|3856.8|3844.8|74
1674792900000|2023-01-27 04:15:00|3857.3|3845.3|3858.3|3846.3|3858.8|3846.8|3856.8|3844.8|2
1674793200000|2023-01-27 04:20:00|3857.7|3845.7|3858.8|3846.8|3859.8|3847.8|3855.9|3843.9|150
1674793500000|2023-01-27 04:25:00|3858.3|3846.3|3858.8|3846.8|3859.8|3847.8|3854.3|3842.3|139
1674801000000|2023-01-27 06:30:00|3854.7|3842.7|3855.2|3843.2|3857.7|3845.7|3852.8|3840.8|38
1674801300000|2023-01-27 06:35:00|3855.7|3843.7|3861.2|3849.2|3861.3|3849.3|3854.7|3842.7|19
1674801600000|2023-01-27 06:40:00|3860.2|3848.2|3856.3|3844.3|3860.8|3848.8|3854.7|3842.7|1
1674801900000|2023-01-27 06:45:00|3856.2|3844.2|3853.3|3841.3|3858.3|3846.3|3852.7|3840.7|72
1674802200000|2023-01-27 06:50:00|3851.9|3839.9|3853.8|3841.8|3855.3|3843.3|3851.7|3839.7|6
1674802500000|2023-01-27 06:55:00|3854.3|3842.3|3854.3|3842.3|3856.3|3844.3|3853.3|3841.3|2
1674802800000|2023-01-27 07:00:00|3854.8|3842.8|3864.9|3852.9|3866.9|3854.9|3854.8|3842.8|100
1674803100000|2023-01-27 07:05:00|3865.3|3853.3|3865.9|3853.9|3871.9|3859.9|3865.3|3853.3|86
1674803400000|2023-01-27 07:10:00|3865.4|3853.4|3867.3|3855.3|3868.3|3856.3|3862.4|3850.4|119
1674803700000|2023-01-27 07:15:00|3867.8|3855.8|3867.8|3855.8|3870.3|3858.3|3860.8|3848.8|40
1674804000000|2023-01-27 07:20:00|3867.3|3855.3|3862.2|3850.2|3869.3|3857.3|3860.8|3848.8|258
1674804300000|2023-01-27 07:25:00|3862.7|3850.7|3862.2|3850.2|3864.2|3852.2|3857.2|3845.2|17
1674804600000|2023-01-27 07:30:00|3862.7|3850.7|3867.2|3855.2|3870.2|3858.2|3862.7|3850.7|20
1674804900000|2023-01-27 07:35:00|3866.7|3854.7|3858.7|3846.7|3867.3|3855.3|3857.8|3845.8|52
1674805200000|2023-01-27 07:40:00|3859.2|3847.2|3864.2|3852.2|3864.2|3852.2|3858.7|3846.7|11
1674805500000|2023-01-27 07:45:00|3863.7|3851.7|3860.2|3848.2|3863.7|3851.7|3859.2|3847.2|112
1674805800000|2023-01-27 07:50:00|3859.2|3847.2|3864.2|3852.2|3864.2|3852.2|3858.7|3846.7|4
1674806100000|2023-01-27 07:55:00|3864.7|3852.7|3867.6|3855.6|3869.6|3857.6|3860.1|3848.1|217
1674806400000|2023-01-27 08:00:00|3868.1|3856.1|3870.6|3858.6|3873.1|3861.1|3866.2|3854.2|10
1674806700000|2023-01-27 08:05:00|3871.1|3859.1|3863.6|3851.6|3871.1|3859.1|3859.6|3847.6|164
1674807000000|2023-01-27 08:10:00|3864.1|3852.1|3862.6|3850.6|3864.1|3852.1|3859.1|3847.1|57
1674807300000|2023-01-27 08:15:00|3863.1|3851.1|3868.1|3856.1|3872.1|3860.1|3862.1|3850.1|128
1674807600000|2023-01-27 08:20:00|3869.1|3857.1|3867.1|3855.1|3871.1|3859.1|3862.1|3850.1|142
1674807900000|2023-01-27 08:25:00|3867.6|3855.6|3873.6|3861.6|3875.6|3863.6|3867.6|3855.6|77
1674808200000|2023-01-27 08:30:00|3873.1|3861.1|3881.3|3869.3|3884.9|3872.9|3872.2|3860.2|277
1674808500000|2023-01-27 08:35:00|3882.3|3870.3|3882.3|3870.3|3886.3|3874.3|3881.3|3869.3|132
1674808800000|2023-01-27 08:40:00|3881.8|3869.8|3882.3|3870.3|3886.3|3874.3|3881.8|3869.8|43
1674809100000|2023-01-27 08:45:00|3881.3|3869.3|3879.8|3867.8|3885.8|3873.8|3879.8|3867.8|4
1674809400000|2023-01-27 08:50:00|3880.3|3868.3|3883.7|3871.7|3885.2|3873.2|3879.7|3867.7|14
1674809700000|2023-01-27 08:55:00|3884.2|3872.2|3880.8|3868.8|3884.2|3872.2|3879.3|3867.3|20
1674810000000|2023-01-27 09:00:00|3881.7|3869.7|3886.7|3874.7|3888.2|3876.2|3881.7|3869.7|15
1674810300000|2023-01-27 09:05:00|3886.2|3874.2|3886.8|3874.8|3887.3|3875.3|3883.2|3871.2|16
1674810600000|2023-01-27 09:10:00|3887.3|3875.3|3888.8|3876.8|3889.3|3877.3|3887.2|3875.2|21
1674810900000|2023-01-27 09:15:00|3888.7|3876.7|3892.7|3880.7|3900.2|3888.2|3888.2|3876.2|167
1674811200000|2023-01-27 09:20:00|3889.7|3877.7|3886.8|3874.8|3889.7|3877.7|3881.2|3869.2|80
1674811500000|2023-01-27 09:25:00|3886.7|3874.7|3882.3|3870.3|3891.8|3879.8|3882.3|3870.3|90
1674811800000|2023-01-27 09:30:00|3882.8|3870.8|3882.3|3870.3|3885.3|3873.3|3878.8|3866.8|65
1674812100000|2023-01-27 09:35:00|3882.8|3870.8|3893.8|3881.8|3896.8|3884.8|3882.8|3870.8|44
1674812400000|2023-01-27 09:40:00|3893.3|3881.3|3894.8|3882.8|3899.3|3887.3|3891.8|3879.8|31
1674812700000|2023-01-27 09:45:00|3895.3|3883.3|3885.8|3873.8|3895.8|3883.8|3885.8|3873.8|56
1674813000000|2023-01-27 09:50:00|3885.3|3873.3|3885.3|3873.3|3891.1|3878.8|3880.4|3867|45
1674813300000|2023-01-27 09:55:00|3884.4|3872.4|3910.3|3898.3|3910.7|3898.7|3884.3|3872.3|379
1674824400000|2023-01-27 13:00:00|3894.2|3874.2|3894.2|3874.2|3894.2|3874.2|3894.2|3874.2|2
1675045800000|2023-01-30 02:30:00|3947.6|3935.6|3957.9|3945.9|3959.9|3947.9|3930.6|3918.6|233
1675046100000|2023-01-30 02:35:00|3957.8|3945.8|3968|3956|3968|3956|3952.4|3940.4|149
1675046400000|2023-01-30 02:40:00|3967.5|3955.5|3973.8|3961.8|3978.3|3966.3|3965.5|3953.5|110
1675046700000|2023-01-30 02:45:00|3974.6|3962.6|3990.2|3978.2|3993.2|3981.2|3974.6|3962.6|186
1675047000000|2023-01-30 02:50:00|3989.7|3977.7|3990.6|3978.6|3994.9|3982.9|3984.5|3972.5|116
1675047300000|2023-01-30 02:55:00|3990.5|3978.5|3991.1|3979.1|3991.1|3979.1|3983.6|3971.6|39
1675047600000|2023-01-30 03:00:00|3990.6|3978.6|3972.7|3960.7|3993.5|3981.5|3971.7|3959.7|96
1675047900000|2023-01-30 03:05:00|3972.6|3960.6|3974.6|3962.6|3978.4|3966.4|3971.6|3959.6|118
1675048200000|2023-01-30 03:10:00|3974.8|3962.8|3970.5|3958.5|3978.4|3966.4|3970.4|3958.4|232
1675048500000|2023-01-30 03:15:00|3970.9|3958.9|3973|3961|3977.5|3965.5|3970.5|3958.5|13
1675048800000|2023-01-30 03:20:00|3973.4|3961.4|3975.5|3963.5|3975.6|3963.6|3972|3960|36
1675049100000|2023-01-30 03:25:00|3975.6|3963.6|3975.5|3963.5|3977.1|3965.1|3973.5|3961.5|69
1675049400000|2023-01-30 03:30:00|3975|3963|3976.5|3964.5|3977.1|3965.1|3974.5|3962.5|22
1675049700000|2023-01-30 03:35:00|3976.6|3964.6|3974.6|3962.6|3976.6|3964.6|3972|3960|21
1675050000000|2023-01-30 03:40:00|3973.7|3961.7|3975.6|3963.6|3975.6|3963.6|3972.1|3960.1|14
1675050300000|2023-01-30 03:45:00|3974.8|3962.8|3970.2|3958.2|3975.6|3963.6|3968.2|3956.2|79
1675050600000|2023-01-30 03:50:00|3973.5|3961.5|3970.7|3958.7|3974.6|3962.6|3970.2|3958.2|22
1675050900000|2023-01-30 03:55:00|3969.8|3957.8|3966.3|3954.3|3969.8|3957.8|3965.8|3953.8|122
1675051200000|2023-01-30 04:00:00|3966.4|3954.4|3965.4|3953.4|3966.8|3954.8|3963.9|3951.9|42
1675051500000|2023-01-30 04:05:00|3965.3|3953.3|3964|3952|3966.4|3954.4|3963.8|3951.8|19
1675051800000|2023-01-30 04:10:00|3963.9|3951.9|3960.4|3948.4|3964.4|3952.4|3960.4|3948.4|26
1675052100000|2023-01-30 04:15:00|3961.3|3949.3|3962.4|3950.4|3962.4|3950.4|3959.8|3947.8|52
1675052400000|2023-01-30 04:20:00|3963.9|3951.9|3968.4|3956.4|3968.8|3956.8|3963.9|3951.9|125
1675052700000|2023-01-30 04:25:00|3969.2|3957.2|3970.8|3958.8|3971.7|3959.7|3968.8|3956.8|78
1675060200000|2023-01-30 06:30:00|3963.3|3951.3|3954|3942|3964.3|3952.3|3947.4|3935.4|145
1675060500000|2023-01-30 06:35:00|3954.9|3942.9|3952.2|3940.2|3956.1|3944.1|3950.7|3938.7|160
1675060800000|2023-01-30 06:40:00|3951.7|3939.7|3955.3|3943.3|3956.3|3944.3|3951.7|3939.7|115
1675061100000|2023-01-30 06:45:00|3955.8|3943.8|3949.3|3937.3|3955.9|3943.9|3948.7|3936.7|196
1675061400000|2023-01-30 06:50:00|3949.7|3937.7|3951.9|3939.9|3955.3|3943.3|3949.7|3937.7|114
1675061700000|2023-01-30 06:55:00|3952.3|3940.3|3948.4|3936.4|3952.9|3940.9|3944.9|3932.9|139
1675062000000|2023-01-30 07:00:00|3947.9|3935.9|3940.9|3928.9|3948.9|3936.9|3940.9|3928.9|38
1675062300000|2023-01-30 07:05:00|3941|3929|3947.4|3935.4|3947.9|3935.9|3940.4|3928.4|28
1675062600000|2023-01-30 07:10:00|3947|3935|3950.4|3938.4|3950.9|3938.9|3947|3935|85
1675062900000|2023-01-30 07:15:00|3950.8|3938.8|3948.3|3936.3|3950.9|3938.9|3945.9|3933.9|29
1675063200000|2023-01-30 07:20:00|3948.4|3936.4|3950.9|3938.9|3950.9|3938.9|3947.5|3935.5|14
1675063500000|2023-01-30 07:25:00|3950.4|3938.4|3957.5|3945.5|3957.9|3945.9|3950.3|3938.3|42
1675063800000|2023-01-30 07:30:00|3957.9|3945.9|3961.4|3949.4|3962.5|3950.5|3956.4|3944.4|54
1675064100000|2023-01-30 07:35:00|3961|3949|3959.9|3947.9|3964.3|3952.3|3958.9|3946.9|60
1675064400000|2023-01-30 07:40:00|3960.4|3948.4|3966.1|3954.1|3968.6|3956.6|3960.4|3948.4|94
1675064700000|2023-01-30 07:45:00|3966.6|3954.6|3968.1|3956.1|3970.1|3958.1|3962.1|3950.1|82
1675065000000|2023-01-30 07:50:00|3968.6|3956.6|3961.1|3949.1|3968.6|3956.6|3956.1|3944.1|147
1675065300000|2023-01-30 07:55:00|3960.6|3948.6|3959.5|3947.5|3967.1|3955.1|3958.5|3946.5|39
1675065600000|2023-01-30 08:00:00|3960|3948|3949.6|3937.6|3961.5|3949.5|3947.1|3935.1|92
1675065900000|2023-01-30 08:05:00|3947.1|3935.1|3935.8|3923.8|3947.1|3935.1|3918.5|3906.5|343
1675066200000|2023-01-30 08:10:00|3935.4|3923.4|3946.2|3934.2|3947.3|3935.3|3935.3|3923.3|101
1675066500000|2023-01-30 08:15:00|3946.3|3934.3|3946.4|3934.4|3950.1|3938.1|3943.3|3931.3|37
1675066800000|2023-01-30 08:20:00|3946|3934|3952.3|3940.3|3952.7|3940.7|3945.9|3933.9|17
1675067100000|2023-01-30 08:25:00|3952.9|3940.9|3950.7|3938.7|3959.3|3947.3|3950.7|3938.7|57
1675067400000|2023-01-30 08:30:00|3950.6|3938.6|3950.1|3938.1|3952.2|3940.2|3947.7|3935.7|61
1675067700000|2023-01-30 08:35:00|3950.7|3938.7|3950.2|3938.2|3951.6|3939.6|3947.7|3935.7|49
1675068000000|2023-01-30 08:40:00|3950.6|3938.6|3947.7|3935.7|3952.7|3940.7|3946.2|3934.2|12
1675068300000|2023-01-30 08:45:00|3948.1|3936.1|3944.6|3932.6|3952.1|3940.1|3944.6|3932.6|7
1675068600000|2023-01-30 08:50:00|3944.2|3932.2|3930.7|3918.7|3946.2|3934.2|3929.1|3917.1|98
1675068900000|2023-01-30 08:55:00|3930.8|3918.8|3940.8|3928.8|3946.7|3934.7|3930.8|3918.8|25
1675069200000|2023-01-30 09:00:00|3940.7|3928.7|3947.1|3935.1|3948.2|3936.2|3940.7|3928.7|4
1675069500000|2023-01-30 09:05:00|3947.2|3935.2|3945.9|3933.9|3948.8|3936.8|3945.9|3933.9|37
1675069800000|2023-01-30 09:10:00|3946.3|3934.3|3942.5|3930.5|3947.4|3935.4|3940|3928|83
1675070100000|2023-01-30 09:15:00|3942.6|3930.6|3948.8|3936.8|3958|3946|3942.6|3930.6|187
1675070400000|2023-01-30 09:20:00|3948.9|3936.9|3952.4|3940.4|3955.4|3943.4|3943.9|3931.9|33
1675070700000|2023-01-30 09:25:00|3952.8|3940.8|3956.7|3944.7|3958.8|3946.8|3952.4|3940.4|139
1675071000000|2023-01-30 09:30:00|3956.1|3944.1|3956.4|3944.4|3961.7|3949.7|3956.1|3944.1|150
1675071300000|2023-01-30 09:35:00|3956|3944|3945.9|3933.9|3956|3944|3944.9|3932.9|132
1675071600000|2023-01-30 09:40:00|3946.9|3934.9|3945.3|3933.3|3948.3|3936.3|3944.9|3932.9|115
1675071900000|2023-01-30 09:45:00|3944.9|3932.9|3950.4|3938.4|3956|3944|3944.9|3932.9|137
1675072200000|2023-01-30 09:50:00|3950|3938|3943.9|3931.9|3950.9|3938.9|3943.9|3931.9|63
1675072500000|2023-01-30 09:55:00|3945.4|3933.4|3935.1|3923.1|3945.9|3933.9|3933.5|3921.5|232
1675083600000|2023-01-30 13:00:00|3942.1|3930.1|3959.8|3947.8|3976|3960.5|3942.1|3930.1|90
1675083900000|2023-01-30 13:05:00|3960.2|3948.2|3961.3|3949.3|3962.8|3950.8|3953.2|3941.2|1
1675084200000|2023-01-30 13:10:00|3960.3|3948.3|3962.8|3950.8|3965.4|3953.4|3957.3|3945.3|2
1675084500000|2023-01-30 13:15:00|3962.9|3950.9|3948.9|3936.9|3965|3953|3943.9|3931.9|4
1675084800000|2023-01-30 13:20:00|3949.4|3937.4|3951.3|3939.3|3953.9|3941.9|3947.9|3935.9|9
1675085100000|2023-01-30 13:25:00|3950.9|3938.9|3943.4|3931.4|3950.9|3938.9|3943.4|3931.4|10
1675085400000|2023-01-30 13:30:00|3943|3931|3935.4|3923.4|3944.9|3932.9|3935.4|3923.4|2
1675085700000|2023-01-30 13:35:00|3934.9|3922.9|3929.3|3917.3|3934.9|3922.9|3925.4|3913|2
1675086000000|2023-01-30 13:40:00|3929.4|3917.4|3932.3|3920.3|3933.4|3921.4|3927.5|3915.5|10
1675086300000|2023-01-30 13:45:00|3932.4|3920.4|3932.9|3920.9|3932.9|3920.9|3928.9|3916.9|10
1675086600000|2023-01-30 13:50:00|3932.4|3920.4|3933.5|3921.5|3933.5|3921.5|3930.4|3918.4|0
1675086900000|2023-01-30 13:55:00|3933.9|3921.9|3935.9|3923.9|3937.4|3925.4|3931.9|3919.9|1
1675087200000|2023-01-30 14:00:00|3935.5|3923.5|3933.9|3921.9|3935.9|3923.9|3930.9|3918.9|10
1675087500000|2023-01-30 14:05:00|3934.3|3922.3|3933.4|3921.4|3935.9|3923.9|3931.9|3919.9|0
1675087800000|2023-01-30 14:10:00|3933.3|3921.3|3934.4|3922.4|3935.3|3923.3|3930.9|3918.9|0
1675088100000|2023-01-30 14:15:00|3934.9|3922.9|3930.9|3918.9|3936.4|3924.4|3929.4|3917.4|10
1675088400000|2023-01-30 14:20:00|3930.5|3918.5|3932.4|3920.4|3932.7|3920.7|3926.9|3914.9|6
1675088700000|2023-01-30 14:25:00|3931.9|3919.9|3930.9|3918.9|3933.9|3921.9|3930.9|3918.9|10
1675089000000|2023-01-30 14:30:00|3931.4|3919.4|3942|3930|3943.3|3931.3|3929.5|3917.5|3
1675089300000|2023-01-30 14:35:00|3941.9|3929.9|3945.4|3933.4|3950.9|3938.9|3941.9|3929.9|6
1675089600000|2023-01-30 14:40:00|3945.9|3933.9|3936.4|3924.4|3946.9|3934.9|3933.9|3921.9|8
1675089900000|2023-01-30 14:45:00|3935.9|3923.9|3938|3926|3942.9|3930.9|3935.4|3923.4|0
1675090200000|2023-01-30 14:50:00|3937.9|3925.9|3936.3|3924.3|3944.4|3932.4|3935.4|3923.4|22
1675090500000|2023-01-30 14:55:00|3936.7|3924.7|3940|3928|3945.4|3933.4|3936.3|3924.3|15
1675090800000|2023-01-30 15:00:00|3939.6|3927.6|3939.6|3927.6|3945|3933|3938.4|3924.4|82
1675091100000|2023-01-30 15:05:00|3940|3928|3937.2|3925.2|3940.1|3928.1|3932.8|3919.6|152
1675091400000|2023-01-30 15:10:00|3937.6|3925.6|3936.5|3924.5|3939.6|3927.6|3935.1|3923.1|5
1675091700000|2023-01-30 15:15:00|3936.6|3924.6|3940.6|3928.6|3941.8|3929.8|3933.2|3921.2|90
1675092000000|2023-01-30 15:20:00|3940.2|3928.2|3935|3923|3940.6|3928.6|3935|3923|1
1675092300000|2023-01-30 15:25:00|3934.6|3922.6|3930.6|3918.6|3936.1|3924.1|3928.6|3916.6|5
1675132200000|2023-01-31 02:30:00|3930.3|3918.3|3934.4|3922.4|3934.8|3922.8|3906.6|3894.6|194
1675132500000|2023-01-31 02:35:00|3934.9|3922.9|3928.8|3916.8|3937.4|3925.4|3926.3|3914.3|10
1675132800000|2023-01-31 02:40:00|3929.3|3917.3|3921.4|3909.4|3929.3|3917.3|3919.4|3907.4|26
1675133100000|2023-01-31 02:45:00|3921|3909|3911.4|3899.4|3926.4|3914.4|3911.4|3899.4|15
1675133400000|2023-01-31 02:50:00|3910.8|3898.8|3909.9|3897.9|3914.2|3902.2|3907.8|3895.8|49
1675133700000|2023-01-31 02:55:00|3909.4|3897.4|3897.6|3885.6|3909.4|3897.4|3893.3|3881.3|115
1675134000000|2023-01-31 03:00:00|3897.1|3885.1|3889.9|3877.9|3897.3|3885.3|3888.3|3876.3|125
1675134300000|2023-01-31 03:05:00|3889.3|3877.3|3894.1|3882.1|3899.3|3887.3|3888.5|3876.5|31
1675134600000|2023-01-31 03:10:00|3894.3|3882.3|3887.1|3875.1|3894.6|3882.6|3886.1|3874.1|27
1675134900000|2023-01-31 03:15:00|3886.6|3874.6|3894.4|3882.4|3900.9|3888.9|3886.2|3874.2|45
1675135200000|2023-01-31 03:20:00|3894|3882|3890.4|3878.4|3894.9|3882.9|3888.3|3876.3|10
1675135500000|2023-01-31 03:25:00|3889.9|3877.9|3888.1|3876.1|3891.9|3879.9|3886.6|3874.6|51
1675135800000|2023-01-31 03:30:00|3887.7|3875.7|3878.5|3866.5|3889.5|3877.5|3876.1|3864.1|38
1675136100000|2023-01-31 03:35:00|3877.6|3865.6|3878.7|3866.7|3881.6|3869.6|3876.1|3864.1|15
1675136400000|2023-01-31 03:40:00|3879.6|3867.6|3882.6|3870.6|3882.7|3870.7|3875.6|3863.6|31
1675136700000|2023-01-31 03:45:00|3883.1|3871.1|3880.8|3868.8|3883.1|3871.1|3879.1|3867.1|31
1675137000000|2023-01-31 03:50:00|3880.4|3868.4|3885.7|3873.7|3886.5|3874.5|3880.3|3868.3|45
1675137300000|2023-01-31 03:55:00|3886|3874|3884|3872|3891.2|3879.2|3882.7|3870.7|32
1675137600000|2023-01-31 04:00:00|3886.2|3874.2|3887.9|3875.9|3887.9|3875.9|3883.4|3871.4|28
1675137900000|2023-01-31 04:05:00|3887.7|3875.7|3887.7|3875.7|3890.4|3878.4|3886.5|3874.5|32
1675138200000|2023-01-31 04:10:00|3889|3877|3893.2|3881.2|3893.2|3881.2|3888.2|3876.2|10
1675138500000|2023-01-31 04:15:00|3892.7|3880.7|3889.3|3877.3|3896.7|3884.7|3885.8|3873.8|15
1675138800000|2023-01-31 04:20:00|3889.7|3877.7|3890.5|3878.5|3890.8|3878.8|3888.3|3876.3|8
1675139100000|2023-01-31 04:25:00|3890|3878|3888|3876|3890|3878|3883.9|3871.9|45
1675146600000|2023-01-31 06:30:00|3887.9|3875.9|3874.5|3862.5|3887.9|3875.9|3868.5|3856.5|61
1675146900000|2023-01-31 06:35:00|3874.4|3862.4|3866.6|3854.6|3877.4|3865.4|3866.1|3854.1|56
1675147200000|2023-01-31 06:40:00|3866.5|3854.5|3864.6|3852.6|3868.6|3856.6|3863.1|3851.1|89
1675147500000|2023-01-31 06:45:00|3865.1|3853.1|3866.6|3854.6|3869|3857|3861.2|3849.2|36
1675147800000|2023-01-31 06:50:00|3866.7|3854.7|3859.9|3847.9|3869.3|3857.3|3859.4|3847.4|66
1675148100000|2023-01-31 06:55:00|3859.5|3847.5|3858.8|3846.8|3859.8|3847.8|3851.4|3839.4|51
1675148400000|2023-01-31 07:00:00|3859|3847|3856.5|3844.5|3861.4|3849.4|3855.4|3843.4|25
1675148700000|2023-01-31 07:05:00|3856.4|3844.4|3851.9|3839.9|3858.5|3846.5|3850.9|3838.9|32
1675149000000|2023-01-31 07:10:00|3851.8|3839.8|3840.1|3828.1|3853.3|3841.3|3840.1|3828.1|14
1675149300000|2023-01-31 07:15:00|3840.3|3828.3|3841.6|3829.6|3842.5|3830.5|3838.3|3826.3|24
1675149600000|2023-01-31 07:20:00|3841|3829|3836.6|3824.6|3841.6|3829.6|3835.5|3823.5|61
1675149900000|2023-01-31 07:25:00|3836.8|3824.8|3839.1|3827.1|3840.4|3828.4|3836.8|3824.8|11
1675150200000|2023-01-31 07:30:00|3839|3827|3838.1|3826.1|3840.9|3828.9|3837.8|3825.8|11
1675150500000|2023-01-31 07:35:00|3837.8|3825.8|3821.3|3809.3|3838.8|3826.8|3821.3|3809.3|41
1675150800000|2023-01-31 07:40:00|3820.9|3808.9|3820|3808|3821.2|3809.2|3818.5|3806.5|22
1675151100000|2023-01-31 07:45:00|3821|3809|3831.5|3819.5|3834.2|3822.2|3820.7|3808.7|24
1675151400000|2023-01-31 07:50:00|3833.4|3821.4|3833.9|3821.9|3833.9|3821.9|3829.8|3817.8|22
1675151700000|2023-01-31 07:55:00|3833.4|3821.4|3842|3830|3842|3830|3833.4|3821.4|12
1675152000000|2023-01-31 08:00:00|3841.6|3829.6|3837.5|3825.5|3841.6|3829.6|3832.4|3820.4|24
1675152300000|2023-01-31 08:05:00|3837.4|3825.4|3834.5|3822.5|3839.4|3827.4|3834.4|3822.4|28
1675152600000|2023-01-31 08:10:00|3834.4|3822.4|3841.5|3829.5|3843|3831|3834.4|3822.4|17
1675152900000|2023-01-31 08:15:00|3841.7|3829.7|3840.8|3828.8|3842.7|3830.7|3838.2|3826.2|9
1675153200000|2023-01-31 08:20:00|3840.7|3828.7|3843.5|3831.5|3846.2|3834.2|3839.7|3827.7|31
1675153500000|2023-01-31 08:25:00|3843.9|3831.9|3845.9|3833.9|3855.3|3843.3|3843.4|3831.4|24
1675153800000|2023-01-31 08:30:00|3844.9|3832.9|3850.4|3838.4|3850.4|3838.4|3840.9|3828.9|40
1675154100000|2023-01-31 08:35:00|3850|3838|3842.1|3830.1|3851.4|3839.4|3840.7|3828.7|93
1675154400000|2023-01-31 08:40:00|3841.7|3829.7|3835.6|3823.6|3843.1|3831.1|3833.6|3821.6|13
1675154700000|2023-01-31 08:45:00|3835.1|3823.1|3837.1|3825.1|3838.6|3826.6|3833|3821|15
1675155000000|2023-01-31 08:50:00|3836.6|3824.6|3836.2|3824.2|3838.1|3826.1|3832.7|3820.7|13
1675155300000|2023-01-31 08:55:00|3835.7|3823.7|3841.4|3829.4|3844.9|3832.9|3834.3|3822.3|197
1675155600000|2023-01-31 09:00:00|3841|3829|3837.7|3825.7|3841.2|3829.2|3834.8|3822.8|186
1675155900000|2023-01-31 09:05:00|3838.8|3826.8|3836.2|3824.2|3841.2|3829.2|3836|3824|145
1675156200000|2023-01-31 09:10:00|3835.9|3823.9|3824|3812|3835.9|3823.9|3824|3812|41
1675156500000|2023-01-31 09:15:00|3824.4|3812.4|3823.2|3811.2|3824.6|3812.6|3820.5|3808.5|33
1675156800000|2023-01-31 09:20:00|3823.6|3811.6|3824.2|3812.2|3830.9|3818.9|3820.6|3808.6|61
1675157100000|2023-01-31 09:25:00|3823.2|3811.2|3826.1|3814.1|3826.6|3814.6|3819.6|3807.6|64
1675157400000|2023-01-31 09:30:00|3825.1|3813.1|3823|3811|3825.1|3813.1|3819.6|3807.6|30
1675157700000|2023-01-31 09:35:00|3822.6|3810.6|3819|3807|3824.1|3812.1|3819|3807|44
1675158000000|2023-01-31 09:40:00|3819.1|3807.1|3820.4|3808.4|3821|3809|3819.1|3807.1|37
1675158300000|2023-01-31 09:45:00|3820|3808|3815.4|3803.4|3820.8|3808.8|3813.8|3801.8|178
1675158600000|2023-01-31 09:50:00|3815.3|3803.3|3815.4|3803.4|3815.8|3803.8|3809.4|3797.4|39
1675158900000|2023-01-31 09:55:00|3815.8|3803.8|3814.5|3802.5|3817.5|3804.4|3808.8|3796.8|154
1675170000000|2023-01-31 13:00:00|3853.3|3833.3|3853.3|3833.3|3853.3|3833.3|3853.3|3833.3|0
1675175400000|2023-01-31 14:30:00|3853.2|3833.2|3853.2|3833.2|3853.2|3833.2|3853.2|3833.2|0
1675305000000|2023-02-02 02:30:00|3749.5|3737.5|3750.1|3738.1|3758|3746|3745.6|3733.6|55
1675305300000|2023-02-02 02:35:00|3749.1|3737.1|3733.6|3721.6|3749.4|3737.4|3725.6|3713.6|111
1675305600000|2023-02-02 02:40:00|3735.1|3723.1|3754.8|3742.8|3771.3|3759.3|3734.6|3722.6|33
1675305900000|2023-02-02 02:45:00|3755.2|3743.2|3758|3746|3760.8|3748.8|3751.3|3739.3|42
1675306200000|2023-02-02 02:50:00|3757.2|3745.2|3775.9|3763.9|3779.3|3767.3|3756.7|3744.7|18
1675306500000|2023-02-02 02:55:00|3775.6|3763.6|3760.3|3748.3|3776.6|3764.6|3760.3|3748.3|172
1675306800000|2023-02-02 03:00:00|3760.6|3748.6|3763.3|3751.3|3764.9|3752.9|3759.8|3747.8|16
1675307100000|2023-02-02 03:05:00|3762.3|3750.3|3769.9|3757.9|3770.8|3758.8|3759.3|3747.3|28
1675307400000|2023-02-02 03:10:00|3770.1|3758.1|3761.4|3749.4|3770.1|3758.1|3759.8|3747.8|50
1675307700000|2023-02-02 03:15:00|3761.8|3749.8|3754.9|3742.9|3762.3|3750.3|3754.4|3742.4|64
1675308000000|2023-02-02 03:20:00|3755.3|3743.3|3764.3|3752.3|3767.3|3755.3|3750.9|3738.9|16
1675308300000|2023-02-02 03:25:00|3764.6|3752.6|3760.8|3748.8|3765.3|3753.3|3760.3|3748.3|34
1675308600000|2023-02-02 03:30:00|3760.4|3748.4|3760.4|3748.4|3761.6|3749.6|3757.2|3745.2|8
1675308900000|2023-02-02 03:35:00|3760.6|3748.6|3762.9|3750.9|3763.9|3751.9|3760.6|3748.6|8
1675309200000|2023-02-02 03:40:00|3763.3|3751.3|3758.9|3746.9|3764.6|3752.6|3755.2|3743.2|47
1675309500000|2023-02-02 03:45:00|3759.3|3747.3|3770.9|3758.9|3770.9|3758.9|3757.8|3745.8|10
1675309800000|2023-02-02 03:50:00|3771.9|3759.9|3770.9|3758.9|3773.9|3761.9|3770.1|3758.1|1
1675310100000|2023-02-02 03:55:00|3771.3|3759.3|3773.9|3761.9|3774.6|3762.6|3770.9|3758.9|11
1675310400000|2023-02-02 04:00:00|3773.6|3761.6|3771.8|3759.8|3774.6|3762.6|3771.4|3759.4|5
1675310700000|2023-02-02 04:05:00|3771.7|3759.7|3772.9|3760.9|3778.9|3766.9|3771.7|3759.7|3
1675311000000|2023-02-02 04:10:00|3773.4|3761.4|3771.9|3759.9|3773.7|3761.7|3771.4|3759.4|11
1675311300000|2023-02-02 04:15:00|3771.6|3759.6|3779.4|3767.4|3789.3|3777.3|3771.6|3759.6|31
1675311600000|2023-02-02 04:20:00|3779.2|3767.2|3780.4|3768.4|3782.3|3770.3|3772|3760|87
1675311900000|2023-02-02 04:25:00|3780|3768|3781.2|3769.2|3781.3|3769.3|3771.7|3759.7|144
1675319400000|2023-02-02 06:30:00|3760.8|3748.8|3758|3746|3763.5|3751.5|3754.5|3742.5|34
1675319700000|2023-02-02 06:35:00|3757.5|3745.5|3759|3747|3763.3|3751.3|3757|3745|3
1675320000000|2023-02-02 06:40:00|3758.6|3746.6|3755|3743|3760|3748|3752.8|3740.8|56
1675320300000|2023-02-02 06:45:00|3754.8|3742.8|3753.1|3741.1|3758.5|3746.5|3752.8|3740.8|54
1675320600000|2023-02-02 06:50:00|3753.3|3741.3|3755.3|3743.3|3755.3|3743.3|3748.3|3736.3|276
1675320900000|2023-02-02 06:55:00|3755.1|3743.1|3764.3|3752.3|3765.3|3753.3|3754.3|3742.3|25
1675321200000|2023-02-02 07:00:00|3764.8|3752.8|3766.8|3754.8|3769.3|3757.3|3764.3|3752.3|1
1675321500000|2023-02-02 07:05:00|3767.2|3755.2|3782.3|3770.3|3782.3|3770.3|3766.8|3754.8|10
1675321800000|2023-02-02 07:10:00|3782.5|3770.5|3788.3|3776.3|3789.2|3777.2|3781.8|3769.8|1
1675322100000|2023-02-02 07:15:00|3787.3|3775.3|3788.8|3776.8|3790.3|3778.3|3786.3|3774.3|0
1675322400000|2023-02-02 07:20:00|3788.5|3776.5|3780.2|3768.2|3789.3|3777.3|3779.3|3767.3|1
1675322700000|2023-02-02 07:25:00|3780.3|3768.3|3785.3|3773.3|3785.3|3773.3|3779.3|3767.3|2
1675323000000|2023-02-02 07:30:00|3784.3|3772.3|3777.3|3765.3|3786.7|3774.7|3772.8|3760.8|1
1675323300000|2023-02-02 07:35:00|3777|3765|3783.3|3771.3|3783.3|3771.3|3775.3|3763.3|5
1675323600000|2023-02-02 07:40:00|3783.8|3771.8|3779.1|3767.1|3789.3|3777.3|3777.6|3765.6|163
1675323900000|2023-02-02 07:45:00|3778.1|3766.1|3773.1|3761.1|3778.1|3766.1|3772.6|3760.6|1
1675324200000|2023-02-02 07:50:00|3772.5|3760.5|3771.8|3759.8|3774.6|3762.6|3765.3|3753.3|25
1675324500000|2023-02-02 07:55:00|3772.8|3760.8|3768.8|3756.8|3773.2|3761.2|3767.7|3755.7|27
1675324800000|2023-02-02 08:00:00|3768.7|3756.7|3763.3|3751.3|3768.8|3756.8|3763|3751|12
1675325100000|2023-02-02 08:05:00|3762.8|3750.8|3765.2|3753.2|3767.3|3755.3|3760.7|3748.7|4
1675325400000|2023-02-02 08:10:00|3764.8|3752.8|3770.3|3758.3|3772.8|3760.8|3764.8|3752.8|34
1675325700000|2023-02-02 08:15:00|3769.8|3757.8|3758.4|3746.4|3770.3|3758.3|3758.4|3746.4|171
1675326000000|2023-02-02 08:20:00|3758.7|3746.7|3752.2|3740.2|3762.5|3750.5|3751.7|3739.7|58
1675326300000|2023-02-02 08:25:00|3753.3|3741.3|3753.3|3741.3|3754.8|3742.8|3751.8|3739.8|5
1675326600000|2023-02-02 08:30:00|3753.8|3741.8|3762.3|3750.3|3762.7|3750.7|3753.3|3741.3|6
1675326900000|2023-02-02 08:35:00|3762.7|3750.7|3765.5|3753.5|3765.7|3753.7|3762.7|3750.7|30
1675327200000|2023-02-02 08:40:00|3765.6|3753.6|3764.3|3752.3|3768|3756|3762.7|3750.7|10
1675327500000|2023-02-02 08:45:00|3764.7|3752.7|3768.7|3756.7|3770.3|3758.3|3764.3|3752.3|8
1675327800000|2023-02-02 08:50:00|3768.8|3756.8|3766.2|3754.2|3769.5|3757.5|3765.9|3753.9|2
1675328100000|2023-02-02 08:55:00|3766|3754|3767.7|3755.7|3768.3|3756.3|3764.3|3752.3|8
1675328400000|2023-02-02 09:00:00|3767.2|3755.2|3768.3|3756.3|3768.3|3756.3|3764.7|3752.7|5
1675328700000|2023-02-02 09:05:00|3769.4|3757.4|3764.7|3752.7|3770.7|3758.7|3764|3752|37
1675329000000|2023-02-02 09:10:00|3765.4|3753.4|3757|3745|3765.4|3753.4|3756.4|3744.4|53
1675329300000|2023-02-02 09:15:00|3756.9|3744.9|3752.4|3740.4|3762|3750|3752.4|3740.4|37
1675329600000|2023-02-02 09:20:00|3753|3741|3755.1|3743.1|3757.4|3745.4|3750.4|3738.4|68
1675329900000|2023-02-02 09:25:00|3755.4|3743.4|3753.9|3741.9|3755.4|3743.4|3753.1|3741.1|2
1675330200000|2023-02-02 09:30:00|3754.1|3742.1|3756.7|3744.7|3757.4|3745.4|3751.1|3739.1|117
1675330500000|2023-02-02 09:35:00|3757.1|3745.1|3753.7|3741.7|3757.7|3745.7|3751.7|3739.7|28
1675330800000|2023-02-02 09:40:00|3754.2|3742.2|3761.1|3749.1|3762.1|3750.1|3750.9|3738.9|24
1675331100000|2023-02-02 09:45:00|3760.9|3748.9|3751.6|3739.6|3761.1|3749.1|3750.4|3738.4|42
1675331400000|2023-02-02 09:50:00|3751.2|3739.2|3757.6|3745.6|3760.1|3748.1|3745.3|3733.3|145
1675331700000|2023-02-02 09:55:00|3757.2|3745.2|3747.9|3735.9|3759.4|3747.4|3745.7|3733.7|178
1675342800000|2023-02-02 13:00:00|3748.6|3736.6|3759.5|3747.5|3762.1|3750.1|3748.6|3735.8|7
1675343100000|2023-02-02 13:05:00|3759.3|3747.3|3766.3|3754.3|3766.3|3754.3|3759|3747|15
1675343400000|2023-02-02 13:10:00|3766|3754|3754.6|3742.6|3766.1|3754.1|3754.1|3742.1|31
1675343700000|2023-02-02 13:15:00|3754.1|3742.1|3753.6|3741.6|3754.6|3742.6|3749.4|3737.4|0
1675344000000|2023-02-02 13:20:00|3754.1|3742.1|3754.9|3742.9|3759.1|3747.1|3752.4|3740.4|97
1675344300000|2023-02-02 13:25:00|3754.7|3742.7|3752.4|3740.4|3758.7|3746.7|3751.4|3739.4|48
1675344600000|2023-02-02 13:30:00|3752.1|3740.1|3758.1|3746.1|3758.6|3746.6|3749.1|3737.1|47
1675344900000|2023-02-02 13:35:00|3757.1|3745.1|3752.9|3740.9|3757.1|3745.1|3752.9|3740.9|31
1675345200000|2023-02-02 13:40:00|3753.1|3741.1|3741.6|3729.6|3754.1|3742.1|3741.4|3729.4|26
1675345500000|2023-02-02 13:45:00|3741.2|3729.2|3739.6|3727.6|3741.2|3729.2|3737.6|3725.6|1
1675345800000|2023-02-02 13:50:00|3739.9|3727.9|3741.1|3729.1|3742.2|3730.2|3739.6|3727.6|13
1675346100000|2023-02-02 13:55:00|3740.7|3728.7|3740.9|3728.9|3741.3|3729.3|3737.9|3725.9|12
1675346400000|2023-02-02 14:00:00|3740.6|3728.6|3741.1|3729.1|3742.1|3730.1|3738.3|3726.3|5
1675346700000|2023-02-02 14:05:00|3741.5|3729.5|3744.4|3732.4|3745.9|3733.9|3741.1|3729.1|2
1675347000000|2023-02-02 14:10:00|3743.9|3731.9|3743.9|3731.9|3744.6|3732.6|3743.9|3731.9|3
1675347300000|2023-02-02 14:15:00|3743.6|3731.6|3744.6|3732.6|3745.1|3733.1|3743.1|3731.1|7
1675347600000|2023-02-02 14:20:00|3744.1|3732.1|3744.4|3732.4|3746.6|3734.6|3743.7|3731.7|29
1675347900000|2023-02-02 14:25:00|3744.6|3732.6|3744.6|3732.6|3745.9|3733.9|3743.6|3731.6|4
1675348200000|2023-02-02 14:30:00|3745.1|3733.1|3747.8|3735.8|3750.4|3738.4|3742.4|3730.4|30
1675348500000|2023-02-02 14:35:00|3748.1|3736.1|3735.4|3723.4|3748.1|3736.1|3735.1|3723.1|29
1675348800000|2023-02-02 14:40:00|3736.4|3724.4|3735.4|3723.4|3740.8|3728.8|3734.7|3722.7|9
1675349100000|2023-02-02 14:45:00|3735.1|3723.1|3738.1|3726.1|3740.4|3728.4|3732.1|3720.1|0
1675349400000|2023-02-02 14:50:00|3737.9|3725.9|3733.6|3721.6|3738.1|3726.1|3729.1|3717.1|4
1675349700000|2023-02-02 14:55:00|3733.2|3721.2|3731.2|3719.2|3733.2|3721.2|3731|3719|6
1675350000000|2023-02-02 15:00:00|3731.7|3719.7|3733.1|3721.1|3736.1|3724.1|3731.2|3719.2|1
1675350300000|2023-02-02 15:05:00|3732.9|3720.9|3734.4|3722.4|3735.6|3723.6|3732.6|3720.6|0
1675350600000|2023-02-02 15:10:00|3734.1|3722.1|3733.6|3721.6|3736.1|3724.1|3732.4|3720.4|1
1675350900000|2023-02-02 15:15:00|3733.2|3721.2|3738.1|3726.1|3739.8|3727.8|3732.7|3720.7|1
1675351200000|2023-02-02 15:20:00|3738.6|3726.6|3729.1|3717.1|3739.1|3727.1|3729.1|3717.1|11
1675351500000|2023-02-02 15:25:00|3728.8|3716.8|3729.8|3717.8|3730.8|3718.8|3727.3|3715.3|7
1675391400000|2023-02-03 02:30:00|3750|3738|3772.1|3760.1|3778.7|3766.7|3742.2|3730.2|111
1675391700000|2023-02-03 02:35:00|3772.2|3760.2|3766.7|3754.7|3774.2|3762.2|3762.7|3750.7|111
1675392000000|2023-02-03 02:40:00|3764.7|3752.7|3771.7|3759.7|3776.4|3764.4|3764.7|3752.7|58
1675392300000|2023-02-03 02:45:00|3771.2|3759.2|3775.7|3763.7|3776.7|3764.7|3770.9|3758.9|10
1675392600000|2023-02-03 02:50:00|3774.6|3762.6|3781.7|3769.7|3783.4|3771.4|3774.2|3762.2|71
1675392900000|2023-02-03 02:55:00|3781.9|3769.9|3788.7|3776.7|3789.6|3777.6|3781.7|3769.7|38
1675393200000|2023-02-03 03:00:00|3788.2|3776.2|3803.2|3791.2|3804.1|3792.1|3788.2|3776.2|101
1675393500000|2023-02-03 03:05:00|3802.7|3790.7|3804.2|3792.2|3815.1|3803.1|3801.7|3789.7|61
1675393800000|2023-02-03 03:10:00|3804.6|3792.6|3806.7|3794.7|3810.9|3798.9|3801.7|3789.7|19
1675394100000|2023-02-03 03:15:00|3807.7|3795.7|3810.2|3798.2|3814.7|3802.7|3804.7|3792.7|42
1675394400000|2023-02-03 03:20:00|3810.6|3798.6|3805.1|3793.1|3813.1|3801.1|3804.4|3792.4|44
1675394700000|2023-02-03 03:25:00|3805.6|3793.6|3801.9|3789.9|3806.6|3794.6|3798.4|3786.4|33
1675395000000|2023-02-03 03:30:00|3802.4|3790.4|3805.4|3793.4|3809.7|3797.7|3802.4|3790.4|5
1675395300000|2023-02-03 03:35:00|3805.7|3793.7|3803.9|3791.9|3808.4|3796.4|3801.9|3789.9|2
1675395600000|2023-02-03 03:40:00|3804.6|3792.6|3805.7|3793.7|3807.4|3795.4|3804.4|3792.4|6
1675395900000|2023-02-03 03:45:00|3805.4|3793.4|3806.7|3794.7|3806.7|3794.7|3797.4|3785.4|14
1675396200000|2023-02-03 03:50:00|3809.4|3797.4|3824.9|3812.9|3828.7|3816.7|3809.4|3797.4|102
1675396500000|2023-02-03 03:55:00|3825.2|3813.2|3825.2|3813.2|3829.2|3817.2|3823.6|3811.6|67
1675396800000|2023-02-03 04:00:00|3825.6|3813.6|3835.1|3823.1|3836.4|3824.4|3824.6|3812.6|116
1675397100000|2023-02-03 04:05:00|3835.4|3823.4|3829.2|3817.2|3838.6|3826.6|3827.6|3815.6|51
1675397400000|2023-02-03 04:10:00|3826.6|3814.6|3820.4|3808.4|3828.1|3816.1|3820.4|3808.4|1
1675397700000|2023-02-03 04:15:00|3820.1|3808.1|3821.1|3809.1|3821.4|3809.4|3819.4|3807.4|3
1675398000000|2023-02-03 04:20:00|3821.4|3809.4|3830.8|3818.8|3830.9|3818.9|3821.4|3809.4|12
1675398300000|2023-02-03 04:25:00|3831.1|3819.1|3819.3|3807.3|3832.8|3820.8|3818.6|3806.6|11
1675405800000|2023-02-03 06:30:00|3816.8|3804.8|3829.5|3817.5|3829.8|3817.8|3815.1|3803.1|49
1675406100000|2023-02-03 06:35:00|3829.3|3817.3|3833.6|3821.6|3839.1|3827.1|3829.3|3817.3|109
1675406400000|2023-02-03 06:40:00|3833.5|3821.5|3827.3|3815.3|3837.1|3825.1|3826.8|3814.8|111
1675406700000|2023-02-03 06:45:00|3827.5|3815.5|3830.1|3818.1|3832.5|3820.5|3826.5|3814.5|48
1675407000000|2023-02-03 06:50:00|3829.8|3817.8|3826.5|3814.5|3829.8|3817.8|3826.1|3814.1|48
1675407300000|2023-02-03 06:55:00|3826.6|3814.6|3828.6|3816.6|3828.6|3816.6|3824.5|3812.5|21
1675407600000|2023-02-03 07:00:00|3829.1|3817.1|3826.5|3814.5|3829.1|3817.1|3823.5|3811.5|33
1675407900000|2023-02-03 07:05:00|3825.8|3813.8|3827.5|3815.5|3827.5|3815.5|3823.1|3811.1|2
1675408200000|2023-02-03 07:10:00|3827.2|3815.2|3826.8|3814.8|3835.3|3823.3|3826.8|3814.8|41
1675408500000|2023-02-03 07:15:00|3825.5|3813.5|3822.3|3810.3|3825.5|3813.5|3822.2|3810.2|11
1675408800000|2023-02-03 07:20:00|3822|3810|3823.2|3811.2|3825.5|3813.5|3821.8|3809.8|29
1675409100000|2023-02-03 07:25:00|3822.5|3810.5|3813.5|3801.5|3822.5|3810.5|3813.5|3801.5|94
1675409400000|2023-02-03 07:30:00|3813.8|3801.8|3817.5|3805.5|3819.3|3807.3|3809.5|3797.5|8
1675409700000|2023-02-03 07:35:00|3817.3|3805.3|3812.2|3800.2|3817.3|3805.3|3810.3|3798.3|172
1675410000000|2023-02-03 07:40:00|3812.5|3800.5|3816.8|3804.8|3818.7|3806.7|3812.5|3800.5|7
1675410300000|2023-02-03 07:45:00|3817.2|3805.2|3827.8|3815.8|3828.7|3816.7|3817.2|3805.2|142
1675410600000|2023-02-03 07:50:00|3827.7|3815.7|3835.8|3823.8|3836.5|3824.5|3827.2|3815.2|35
1675410900000|2023-02-03 07:55:00|3836.2|3824.2|3836.5|3824.5|3836.5|3824.5|3834.8|3822.8|141
1675411200000|2023-02-03 08:00:00|3836.3|3824.3|3828.7|3816.7|3836.5|3824.5|3826.2|3814.2|132
1675411500000|2023-02-03 08:05:00|3829|3817|3831.2|3819.2|3831.8|3819.8|3824.8|3812.8|36
1675411800000|2023-02-03 08:10:00|3833.2|3821.2|3830.8|3818.8|3834.2|3822.2|3830.8|3818.8|19
1675412100000|2023-02-03 08:15:00|3829.8|3817.8|3821.8|3809.8|3830.3|3818.3|3814.5|3802.5|163
1675412400000|2023-02-03 08:20:00|3822.3|3810.3|3821.5|3809.5|3825.3|3813.3|3821.5|3809.5|49
1675412700000|2023-02-03 08:25:00|3821.2|3809.2|3828.2|3816.2|3828.4|3816.4|3812.8|3800.8|6
1675413000000|2023-02-03 08:30:00|3828.4|3816.4|3830|3818|3833.4|3821.4|3827.7|3815.7|1
1675413300000|2023-02-03 08:35:00|3830.4|3818.4|3832.2|3820.2|3833|3821|3830|3818|5
1675413600000|2023-02-03 08:40:00|3832.5|3820.5|3832.9|3820.9|3832.9|3820.9|3831.2|3819.2|3
1675413900000|2023-02-03 08:45:00|3833.2|3821.2|3833.4|3821.4|3834.2|3822.2|3830.9|3818.9|2
1675414200000|2023-02-03 08:50:00|3833.5|3821.5|3830.9|3818.9|3834.2|3822.2|3828.7|3816.7|16
1675414500000|2023-02-03 08:55:00|3831.2|3819.2|3831.9|3819.9|3831.9|3819.9|3830.9|3818.9|49
1675414800000|2023-02-03 09:00:00|3831.2|3819.2|3829.9|3817.9|3831.5|3819.5|3829.2|3817.2|31
1675415100000|2023-02-03 09:05:00|3830.4|3818.4|3830.9|3818.9|3833.9|3821.9|3829.5|3817.5|29
1675415400000|2023-02-03 09:10:00|3831.4|3819.4|3830.5|3818.5|3833.9|3821.9|3830.2|3818.2|39
1675415700000|2023-02-03 09:15:00|3831.2|3819.2|3824.7|3812.7|3831.2|3819.2|3824|3812|6
1675416000000|2023-02-03 09:20:00|3824.9|3812.9|3827.9|3815.9|3829.2|3817.2|3823.2|3811.2|46
1675416300000|2023-02-03 09:25:00|3828.5|3816.5|3834.2|3822.2|3834.4|3822.4|3828.2|3816.2|128
1675416600000|2023-02-03 09:30:00|3834.5|3822.5|3831.2|3819.2|3841.9|3829.9|3831.2|3819.2|49
1675416900000|2023-02-03 09:35:00|3830.9|3818.9|3839.4|3827.4|3839.9|3827.9|3830.9|3818.9|0
1675417200000|2023-02-03 09:40:00|3839.9|3827.9|3839.7|3827.7|3841.2|3829.2|3839.2|3827.2|55
1675417500000|2023-02-03 09:45:00|3839.2|3827.2|3845.6|3833.6|3845.6|3833.6|3839.2|3827.2|138
1675417800000|2023-02-03 09:50:00|3840.7|3828.7|3849.4|3837.4|3849.4|3837.4|3840.2|3828.2|141
1675418100000|2023-02-03 09:55:00|3849.9|3837.9|3847.9|3831.9|3862.2|3850.2|3840.4|3821.3|142
1675737000000|2023-02-07 02:30:00|3894.9|3882.9|3898.8|3886.8|3911|3899|3884.5|3872.5|363
1675737300000|2023-02-07 02:35:00|3899.8|3887.8|3924.8|3912.8|3926.8|3914.8|3899.8|3887.8|208
1675737600000|2023-02-07 02:40:00|3924.6|3912.6|3918.8|3906.8|3928.1|3916.1|3915.8|3903.8|80
1675737900000|2023-02-07 02:45:00|3919.3|3907.3|3920|3908|3921.3|3909.3|3913|3901|138
1675738200000|2023-02-07 02:50:00|3919.8|3907.8|3926.8|3914.8|3928.3|3916.3|3919.8|3907.8|267
1675738500000|2023-02-07 02:55:00|3927.3|3915.3|3920.3|3908.3|3927.3|3915.3|3918.1|3906.1|69
1675738800000|2023-02-07 03:00:00|3920.6|3908.6|3921.8|3909.8|3923.1|3911.1|3918.1|3906.1|182
1675739100000|2023-02-07 03:05:00|3922.1|3910.1|3921.8|3909.8|3922.8|3910.8|3919.8|3907.8|16
1675739400000|2023-02-07 03:10:00|3922.3|3910.3|3922.5|3910.5|3922.8|3910.8|3919.8|3907.8|118
1675739700000|2023-02-07 03:15:00|3922.1|3910.1|3939.1|3927.1|3939.1|3927.1|3920.8|3908.8|157
1675740000000|2023-02-07 03:20:00|3938.8|3926.8|3936.5|3924.5|3940.3|3928.3|3935.8|3923.8|165
1675740300000|2023-02-07 03:25:00|3937|3925|3937.8|3925.8|3939.3|3927.3|3934.3|3922.3|51
1675740600000|2023-02-07 03:30:00|3938.1|3926.1|3940.3|3928.3|3943.3|3931.3|3936.8|3924.8|184
1675740900000|2023-02-07 03:35:00|3940.1|3928.1|3936.3|3924.3|3941.3|3929.3|3935.4|3923.4|84
1675741200000|2023-02-07 03:40:00|3937.1|3925.1|3931.3|3919.3|3937.1|3925.1|3930.3|3918.3|28
1675741500000|2023-02-07 03:45:00|3931.8|3919.8|3934.8|3922.8|3936.3|3924.3|3931.8|3919.8|28
1675741800000|2023-02-07 03:50:00|3934.6|3922.6|3931.4|3919.4|3935.4|3923.4|3930.6|3918.6|76
1675742100000|2023-02-07 03:55:00|3931.6|3919.6|3926.6|3914.6|3932.4|3920.4|3926.4|3914.4|16
1675742400000|2023-02-07 04:00:00|3926.1|3914.1|3929.9|3917.9|3930.9|3918.9|3924.9|3912.9|48
1675742700000|2023-02-07 04:05:00|3929.6|3917.6|3929.6|3917.6|3930.4|3918.4|3928.1|3916.1|60
1675743000000|2023-02-07 04:10:00|3930.1|3918.1|3927.8|3915.8|3930.4|3918.4|3926.8|3914.8|41
1675743300000|2023-02-07 04:15:00|3927.6|3915.6|3925.9|3913.9|3927.6|3915.6|3924.4|3912.4|54
1675743600000|2023-02-07 04:20:00|3925.1|3913.1|3915.8|3903.8|3928.1|3916.1|3914.6|3902.6|43
1675743900000|2023-02-07 04:25:00|3916.3|3904.3|3934|3922|3934|3922|3915.8|3903.8|37
1675751400000|2023-02-07 06:30:00|3935.4|3923.4|3938.4|3926.4|3945.1|3933.1|3932.7|3920.7|168
1675751700000|2023-02-07 06:35:00|3938.9|3926.9|3943.7|3931.7|3951.6|3939.6|3938.4|3926.4|124
1675752000000|2023-02-07 06:40:00|3944.2|3932.2|3946.9|3934.9|3951.4|3939.4|3942.9|3930.9|43
1675752300000|2023-02-07 06:45:00|3947.1|3935.1|3943.9|3931.9|3947.1|3935.1|3942.9|3930.9|35
1675752600000|2023-02-07 06:50:00|3944.2|3932.2|3945.4|3933.4|3946.4|3934.4|3942.9|3930.9|23
1675752900000|2023-02-07 06:55:00|3945.1|3933.1|3944.4|3932.4|3946.2|3934.2|3943.2|3931.2|58
1675753200000|2023-02-07 07:00:00|3944.2|3932.2|3939.4|3927.4|3945.2|3933.2|3936.4|3924.4|49
1675753500000|2023-02-07 07:05:00|3940.4|3928.4|3938.2|3926.2|3942.4|3930.4|3935.7|3923.7|16
1675753800000|2023-02-07 07:10:00|3938.4|3926.4|3942.4|3930.4|3943.4|3931.4|3938.4|3926.4|14
1675754100000|2023-02-07 07:15:00|3942.2|3930.2|3940.9|3928.9|3944.2|3932.2|3940.9|3928.9|35
1675754400000|2023-02-07 07:20:00|3940.7|3928.7|3940.9|3928.9|3942.9|3930.9|3939.9|3927.9|6
1675754700000|2023-02-07 07:25:00|3940.7|3928.7|3943.4|3931.4|3943.9|3931.9|3940.2|3928.2|8
1675755000000|2023-02-07 07:30:00|3943.1|3931.1|3937.9|3925.9|3943.9|3931.9|3936.9|3924.9|10
1675755300000|2023-02-07 07:35:00|3938.9|3926.9|3937.7|3925.7|3941.9|3929.9|3937.2|3925.2|13
1675755600000|2023-02-07 07:40:00|3937.9|3925.9|3939.7|3927.7|3939.9|3927.9|3937.2|3925.2|8
1675755900000|2023-02-07 07:45:00|3939.9|3927.9|3939.2|3927.2|3941.2|3929.2|3936.9|3924.9|44
1675756200000|2023-02-07 07:50:00|3939.4|3927.4|3945.2|3933.2|3945.9|3933.9|3939.4|3927.4|40
1675756500000|2023-02-07 07:55:00|3945.4|3933.4|3945.4|3933.4|3951.4|3939.4|3944.4|3932.4|11
1675756800000|2023-02-07 08:00:00|3945.2|3933.2|3935.5|3923.5|3946.4|3934.4|3922.7|3910.7|129
1675757100000|2023-02-07 08:05:00|3936|3924|3927|3915|3936.5|3924.5|3924.7|3912.7|20
1675757400000|2023-02-07 08:10:00|3927.2|3915.2|3926.2|3914.2|3931|3919|3925|3913|46
1675757700000|2023-02-07 08:15:00|3926.5|3914.5|3925.2|3913.2|3928|3916|3917.5|3905.5|16
1675758000000|2023-02-07 08:20:00|3925.5|3913.5|3933.5|3921.5|3937|3925|3924|3912|41
1675758300000|2023-02-07 08:25:00|3933.2|3921.2|3930.2|3918.2|3934.2|3922.2|3929.5|3917.5|74
1675758600000|2023-02-07 08:30:00|3931.2|3919.2|3926|3914|3931.2|3919.2|3923.7|3911.7|11
1675758900000|2023-02-07 08:35:00|3926.5|3914.5|3934|3922|3934|3922|3926.5|3914.5|9
1675759200000|2023-02-07 08:40:00|3933.2|3921.2|3933.5|3921.5|3939|3927|3933.2|3921.2|8
1675759500000|2023-02-07 08:45:00|3934|3922|3944|3932|3944|3932|3933.4|3921.4|6
1675759800000|2023-02-07 08:50:00|3944.2|3932.2|3944|3932|3945|3933|3942.7|3930.7|17
1675760100000|2023-02-07 08:55:00|3943.5|3931.5|3943.2|3931.2|3944.5|3932.5|3942.2|3930.2|32
1675760400000|2023-02-07 09:00:00|3943.5|3931.5|3941.7|3929.7|3947.7|3935.7|3941.7|3929.7|39
1675760700000|2023-02-07 09:05:00|3941.5|3929.5|3935.2|3923.2|3941.5|3929.5|3933|3921|12
1675761000000|2023-02-07 09:10:00|3935.5|3923.5|3936|3924|3940.5|3928.5|3933.7|3921.7|8
1675761300000|2023-02-07 09:15:00|3935.5|3923.5|3931.7|3919.7|3936.5|3924.5|3930.7|3918.7|6
1675761600000|2023-02-07 09:20:00|3932|3920|3927.5|3915.5|3933.5|3921.5|3927.5|3915.5|50
1675761900000|2023-02-07 09:25:00|3928.2|3916.2|3941|3929|3943.7|3931.7|3928.2|3916.2|26
1675762200000|2023-02-07 09:30:00|3941.2|3929.2|3945.2|3933.2|3945.2|3933.2|3939.5|3927.5|57
1675762500000|2023-02-07 09:35:00|3944.9|3932.9|3946|3934|3946.7|3934.7|3941.7|3929.7|31
1675762800000|2023-02-07 09:40:00|3946.5|3934.5|3945.5|3933.5|3947|3935|3943.2|3931.2|133
1675763100000|2023-02-07 09:45:00|3945.7|3933.7|3959.2|3947.2|3970.5|3958.5|3945|3933|115
1675763400000|2023-02-07 09:50:00|3959|3947|3959|3947|3968.9|3956.9|3953.5|3941.5|86
1675763700000|2023-02-07 09:55:00|3958.7|3946.7|3926.5|3914.5|3960.5|3948.5|3923.7|3911.7|52
1675774800000|2023-02-07 13:00:00|3931.5|3919.5|3945.5|3929.5|3945.5|3933.5|3926.3|3912.8|4
1675775100000|2023-02-07 13:05:00|3944.8|3928.8|3943.5|3931.5|3951.3|3939.3|3939.8|3927.8|103
1675775400000|2023-02-07 13:10:00|3943|3931|3937.5|3925.5|3945|3933|3936|3924|0
1675775700000|2023-02-07 13:15:00|3937.3|3925.3|3936|3924|3940.3|3928.3|3934.5|3922.5|0
1675776000000|2023-02-07 13:20:00|3935.8|3923.8|3934.5|3922.5|3937.8|3925.8|3934.5|3922.5|0
1675776300000|2023-02-07 13:25:00|3934.3|3922.3|3935|3923|3936.5|3924.5|3930.5|3918.5|0
1675776600000|2023-02-07 13:30:00|3935.5|3923.5|3931.5|3919.5|3935.5|3923.5|3931.5|3919.5|1
1675776900000|2023-02-07 13:35:00|3932|3920|3932|3920|3933|3921|3932|3920|0
1675777200000|2023-02-07 13:40:00|3932.8|3920.8|3931.3|3919.3|3938.5|3926.5|3930.3|3918.3|17
1675777500000|2023-02-07 13:45:00|3930.8|3918.8|3931.1|3919.1|3931.1|3919.1|3928.5|3916.5|3
1675777800000|2023-02-07 13:50:00|3931.6|3919.6|3937|3925|3937|3925|3931.6|3919.6|12
1675778100000|2023-02-07 13:55:00|3936.5|3924.5|3942.5|3930.5|3943.5|3931.5|3936.5|3924.5|1
1675778400000|2023-02-07 14:00:00|3943|3931|3939.5|3927.5|3946|3934|3937|3924|4
1675778700000|2023-02-07 14:05:00|3940|3928|3938.5|3926.5|3940.5|3928.5|3936.5|3924.5|0
1675779000000|2023-02-07 14:10:00|3939|3927|3940|3928|3942|3930|3935|3923|5
1675779300000|2023-02-07 14:15:00|3940.5|3928.5|3939.5|3927.5|3941.8|3929.8|3937|3925|0
1675779600000|2023-02-07 14:20:00|3939.8|3927.8|3941.5|3929.5|3943.5|3931.5|3939.3|3927.3|0
1675779900000|2023-02-07 14:25:00|3941.3|3929.3|3943|3931|3943.5|3931.5|3939.5|3927.5|2
1675780200000|2023-02-07 14:30:00|3943.1|3931.1|3943.8|3931.8|3946.1|3934.1|3934.8|3922.8|2
1675780500000|2023-02-07 14:35:00|3944.1|3932.1|3955.1|3943.1|3955.1|3943.1|3942.1|3930.1|1
1675780800000|2023-02-07 14:40:00|3954.6|3942.6|3949.8|3937.8|3957.3|3945.3|3949.3|3937.3|0
1675781100000|2023-02-07 14:45:00|3950.3|3938.3|3958.1|3946.1|3961.6|3949.6|3949.1|3937.1|11
1675781400000|2023-02-07 14:50:00|3957.6|3945.6|3956.6|3944.6|3960.8|3948.8|3956.6|3944.6|0
1675781700000|2023-02-07 14:55:00|3956.3|3944.3|3953.6|3941.6|3956.6|3944.6|3953.3|3941.3|1
1675782000000|2023-02-07 15:00:00|3954.1|3942.1|3960.1|3948.1|3960.3|3948.3|3951.1|3939.1|20
1675782300000|2023-02-07 15:05:00|3960.3|3948.3|3941.3|3929.3|3961.1|3949.1|3940.6|3928.6|172
1675782600000|2023-02-07 15:10:00|3941.1|3929.1|3934.8|3922.8|3941.8|3929.8|3931.3|3919.3|26
1675782900000|2023-02-07 15:15:00|3934.6|3922.6|3934.3|3922.3|3936.3|3924.3|3933.3|3921.3|40
1675783200000|2023-02-07 15:20:00|3934.6|3922.6|3933.3|3921.3|3936.1|3924.1|3932.8|3920.8|9
1675783500000|2023-02-07 15:25:00|3932.8|3920.8|3929.6|3917.6|3932.8|3920.8|3926.8|3914.8|35
1675823400000|2023-02-08 02:30:00|3979.6|3967.6|3992.3|3980.3|3993.3|3981.3|3977.3|3965.3|230
1675823700000|2023-02-08 02:35:00|3992.8|3980.8|3993.3|3981.3|3996.6|3984.6|3987.6|3975.6|179
1675824000000|2023-02-08 02:40:00|3993.6|3981.6|3992.3|3980.3|3998.8|3986.8|3991.6|3979.6|50
1675824300000|2023-02-08 02:45:00|3992.6|3980.6|3982.8|3970.8|3993.3|3981.3|3979.8|3967.8|23
1675824600000|2023-02-08 02:50:00|3982.6|3970.6|3965.3|3953.3|3986.1|3974.1|3965.3|3953.3|64
1675824900000|2023-02-08 02:55:00|3965.6|3953.6|3943.3|3931.3|3966.1|3954.1|3942.3|3930.3|17
1675825200000|2023-02-08 03:00:00|3943.1|3931.1|3930.6|3918.6|3943.1|3931.1|3911.3|3899.3|74
1675825500000|2023-02-08 03:05:00|3929.6|3917.6|3928.8|3916.8|3932.1|3920.1|3923.1|3911.1|29
1675825800000|2023-02-08 03:10:00|3929.1|3917.1|3930.3|3918.3|3938.3|3926.3|3925.1|3913.1|13
1675826100000|2023-02-08 03:15:00|3929.8|3917.8|3939.3|3927.3|3941.1|3929.1|3928.8|3916.8|3
1675826400000|2023-02-08 03:20:00|3939.6|3927.6|3948.8|3936.8|3950.3|3938.3|3938.8|3926.8|28
1675826700000|2023-02-08 03:25:00|3949.1|3937.1|3953.8|3941.8|3953.8|3941.8|3947.8|3935.8|2
1675827000000|2023-02-08 03:30:00|3954.8|3942.8|3954.8|3942.8|3955.1|3943.1|3952.8|3940.8|25
1675827300000|2023-02-08 03:35:00|3955.1|3943.1|3948.9|3936.9|3957.1|3945.1|3947.3|3935.3|9
1675827600000|2023-02-08 03:40:00|3948.6|3936.6|3934.6|3922.6|3948.6|3936.6|3930.4|3918.4|14
1675827900000|2023-02-08 03:45:00|3934.4|3922.4|3936.4|3924.4|3937.1|3925.1|3926.9|3914.9|4
1675828200000|2023-02-08 03:50:00|3936.6|3924.6|3948.1|3936.1|3948.9|3936.9|3934.6|3922.6|42
1675828500000|2023-02-08 03:55:00|3947.6|3935.6|3940.8|3928.8|3948.3|3936.3|3937.8|3925.8|53
1675828800000|2023-02-08 04:00:00|3940.3|3928.3|3942.6|3930.6|3943.6|3931.6|3939.3|3927.3|31
1675829100000|2023-02-08 04:05:00|3942.8|3930.8|3934.9|3922.9|3946.4|3934.4|3933.9|3921.9|37
1675829400000|2023-02-08 04:10:00|3934.6|3922.6|3935.9|3923.9|3936.9|3924.9|3933.9|3921.9|8
1675829700000|2023-02-08 04:15:00|3936.9|3924.9|3931.4|3919.4|3936.9|3924.9|3930.4|3918.4|6
1675830000000|2023-02-08 04:20:00|3931.6|3919.6|3931.9|3919.9|3932.4|3920.4|3929.6|3917.6|3
1675830300000|2023-02-08 04:25:00|3932.1|3920.1|3934.4|3922.4|3934.6|3922.6|3930.1|3918.1|26
1675837800000|2023-02-08 06:30:00|3947.7|3935.7|3959.9|3947.9|3959.9|3947.9|3946.7|3934.7|7
1675838100000|2023-02-08 06:35:00|3959.4|3947.4|3954.4|3942.4|3961.4|3949.4|3951.2|3939.2|13
1675838400000|2023-02-08 06:40:00|3954.2|3942.2|3957.2|3945.2|3957.4|3945.4|3943.2|3931.2|48
1675838700000|2023-02-08 06:45:00|3956.9|3944.9|3960.4|3948.4|3960.4|3948.4|3950.9|3938.9|41
1675839000000|2023-02-08 06:50:00|3960.9|3948.9|3965.2|3953.2|3965.2|3953.2|3952.4|3940.4|6
1675839300000|2023-02-08 06:55:00|3964.7|3952.7|3960.9|3948.9|3969.9|3957.9|3959.4|3947.4|16
1675839600000|2023-02-08 07:00:00|3960.4|3948.4|3971.9|3959.9|3979.4|3967.4|3959.9|3947.9|12
1675839900000|2023-02-08 07:05:00|3972.2|3960.2|3959.4|3947.4|3976.4|3964.4|3958.4|3946.4|73
1675840200000|2023-02-08 07:10:00|3959.2|3947.2|3953.7|3941.7|3959.2|3947.2|3952.9|3940.9|59
1675840500000|2023-02-08 07:15:00|3953.9|3941.9|3951.2|3939.2|3955.2|3943.2|3947.4|3935.4|25
1675840800000|2023-02-08 07:20:00|3950.9|3938.9|3951.9|3939.9|3954.4|3942.4|3948.4|3936.4|3
1675841100000|2023-02-08 07:25:00|3952.4|3940.4|3966.9|3954.9|3967.7|3955.7|3952.4|3940.4|127
1675841400000|2023-02-08 07:30:00|3967.2|3955.2|3963.7|3951.7|3971.7|3959.7|3961.9|3949.9|99
1675841700000|2023-02-08 07:35:00|3963.9|3951.9|3968.7|3956.7|3968.7|3956.7|3961.9|3949.9|34
1675842000000|2023-02-08 07:40:00|3968.2|3956.2|3969.7|3957.7|3969.9|3957.9|3965.4|3953.4|35
1675842300000|2023-02-08 07:45:00|3969.9|3957.9|3970.9|3958.9|3975.7|3963.7|3967.9|3955.9|125
1675842600000|2023-02-08 07:50:00|3970.7|3958.7|3965.4|3953.4|3970.7|3958.7|3962.9|3950.9|14
1675842900000|2023-02-08 07:55:00|3964.9|3952.9|3973.4|3961.4|3973.4|3961.4|3964.9|3952.9|20
1675843200000|2023-02-08 08:00:00|3973.2|3961.2|3984.2|3972.2|3988.2|3976.2|3972.4|3960.4|62
1675843500000|2023-02-08 08:05:00|3984.4|3972.4|3988.4|3976.4|3990.7|3978.7|3982.4|3970.4|62
1675843800000|2023-02-08 08:10:00|3988.7|3976.7|3989|3977|3994.4|3982.4|3988.5|3976.5|60
1675844100000|2023-02-08 08:15:00|3988.5|3976.5|3987.5|3975.5|3989|3977|3981.7|3969.7|5
1675844400000|2023-02-08 08:20:00|3986.2|3974.2|3977.5|3965.5|3986.2|3974.2|3973.7|3961.7|133
1675844700000|2023-02-08 08:25:00|3977.2|3965.2|3984.7|3972.7|3984.7|3972.7|3974|3962|28
1675845000000|2023-02-08 08:30:00|3985|3973|3986.2|3974.2|3988.7|3976.7|3983.5|3971.5|117
1675845300000|2023-02-08 08:35:00|3986|3974|3988|3976|3988.2|3976.2|3986|3974|14
1675845600000|2023-02-08 08:40:00|3987.7|3975.7|3997|3985|3997|3985|3987.7|3975.7|36
1675845900000|2023-02-08 08:45:00|3996.7|3984.7|4006|3994|4010.3|3998.3|3991.7|3979.7|106
1675846200000|2023-02-08 08:50:00|4005.7|3993.7|4014|4002|4017.3|4005.3|4002.5|3990.5|194
1675846500000|2023-02-08 08:55:00|4013.8|4001.8|4005|3993|4013.8|4001.8|3998.5|3986.5|45
1675846800000|2023-02-08 09:00:00|4005.5|3993.5|4015.5|4003.5|4017.8|4005.8|4005.5|3993.5|171
1675847100000|2023-02-08 09:05:00|4015.8|4003.8|4021.5|4009.5|4023.3|4011.3|4013.3|4001.3|29
1675847400000|2023-02-08 09:10:00|4022|4010|4021.8|4009.8|4022.8|4010.8|4019|4007|4
1675847700000|2023-02-08 09:15:00|4022|4010|4028|4016|4031.5|4019.5|4021|4009|23
1675848000000|2023-02-08 09:20:00|4027.8|4015.8|4022.8|4010.8|4032.3|4020.3|4022.8|4010.8|76
1675848300000|2023-02-08 09:25:00|4022.5|4010.5|4010|3998|4022.5|4010.5|4003|3991|38
1675848600000|2023-02-08 09:30:00|4009|3997|4010.3|3998.3|4011|3999|4005.9|3993.9|90
1675848900000|2023-02-08 09:35:00|4010.5|3998.5|4009|3997|4012.5|4000.5|4007|3995|30
1675849200000|2023-02-08 09:40:00|4008.8|3996.8|4009.6|3997.6|4012.1|4000.1|4002.6|3990.6|338
1675849500000|2023-02-08 09:45:00|4010|3998|4007.6|3995.6|4016.1|4004.1|4006.1|3994.1|83
1675849800000|2023-02-08 09:50:00|4007.1|3995.1|4000.8|3988.8|4009.1|3997.1|4000.8|3988.8|1
1675850100000|2023-02-08 09:55:00|4001.1|3989.1|3994.1|3982.1|4001.1|3989.1|3989.3|3977.3|81
1675861200000|2023-02-08 13:00:00|3967.7|3955.7|3982.7|3970.7|3987.2|3975.2|3967.7|3955.7|1
1675861500000|2023-02-08 13:05:00|3982.2|3970.2|3981.7|3969.7|3985.7|3973.7|3979.7|3967.7|1
1675861800000|2023-02-08 13:10:00|3981.4|3969.4|3982.7|3970.7|3985.2|3973.2|3980.7|3968.7|0
1675862100000|2023-02-08 13:15:00|3982.4|3970.4|3981.2|3969.2|3982.7|3970.7|3978.2|3966.2|8
1675862400000|2023-02-08 13:20:00|3981.4|3969.4|3985.9|3973.9|3990.7|3978.7|3980.2|3968.2|3
1675862700000|2023-02-08 13:25:00|3986.2|3974.2|3992.9|3980.9|3994.7|3982.7|3985.2|3973.2|12
1675863000000|2023-02-08 13:30:00|3993.4|3981.4|3993.2|3981.2|4000.4|3988.4|3992.9|3980.9|13
1675863300000|2023-02-08 13:35:00|3992.9|3980.9|3993.2|3981.2|3996.4|3984.4|3991.7|3979.7|0
1675863600000|2023-02-08 13:40:00|3992.7|3980.7|3990.7|3978.7|3995.4|3983.4|3990.2|3978.2|0
1675863900000|2023-02-08 13:45:00|3990.4|3978.4|3993.2|3981.2|3994.7|3982.7|3990.2|3978.2|0
1675864200000|2023-02-08 13:50:00|3993.4|3981.4|3992.7|3980.7|3994.2|3982.2|3990.2|3978.2|0
1675864500000|2023-02-08 13:55:00|3993.2|3981.2|3995.2|3983.2|3995.2|3983.2|3993.2|3981.2|0
1675864800000|2023-02-08 14:00:00|3995.9|3983.9|4000.5|3988.5|4000.9|3988.9|3995.4|3983.4|17
1675865100000|2023-02-08 14:05:00|4000.4|3988.4|3995.7|3983.7|4001.2|3988.7|3993.9|3981.9|0
1675865400000|2023-02-08 14:10:00|3995.2|3983.2|3995.2|3983.2|3996.7|3984.7|3994.2|3982.2|0
1675865700000|2023-02-08 14:15:00|3995.7|3983.7|3994.7|3982.7|3996.2|3984.2|3994|3982|0
1675866000000|2023-02-08 14:20:00|3994|3982|3994.5|3982.5|3997.2|3985.2|3992.7|3980.7|0
1675866300000|2023-02-08 14:25:00|3995.7|3983.7|3994.2|3982.2|3997.2|3985.2|3993.7|3981.7|0
1675866600000|2023-02-08 14:30:00|3993.5|3981.5|3989.2|3977.2|3994.2|3982.2|3986.2|3974.2|7
1675866900000|2023-02-08 14:35:00|3988.7|3976.7|3994.7|3982.7|3996.2|3984.2|3988.2|3976.2|1
1675867200000|2023-02-08 14:40:00|3994.5|3982.5|3983.2|3971.2|3995.7|3983.7|3983.2|3971.2|4
1675867500000|2023-02-08 14:45:00|3982.7|3970.7|3979.7|3967.7|3983|3971|3976|3964|2
1675867800000|2023-02-08 14:50:00|3979.5|3967.5|3977.9|3965.9|3979.5|3967.5|3975.2|3963.2|8
1675868100000|2023-02-08 14:55:00|3977.7|3965.7|3980.5|3968.5|3982.5|3970.5|3977.2|3965.2|1
1675868400000|2023-02-08 15:00:00|3980.7|3968.7|3978.7|3966.7|3982.5|3970.5|3978|3966|2
1675868700000|2023-02-08 15:05:00|3979.2|3967.2|3980.2|3968.2|3980.7|3968.7|3977.2|3965.2|0
1675869000000|2023-02-08 15:10:00|3980.7|3968.7|3979.7|3967.7|3983.7|3971.7|3977|3965|16
1675869300000|2023-02-08 15:15:00|3980|3968|3975.5|3963.5|3981.7|3969.7|3973.2|3961.2|5
1675869600000|2023-02-08 15:20:00|3975.7|3963.7|3972.5|3960.5|3979|3966|3971.7|3959.7|16
1675869900000|2023-02-08 15:25:00|3973|3961|3977.2|3965.2|3977.5|3965.5|3971.5|3959.5|29
1675909800000|2023-02-09 02:30:00|3987.4|3975.4|3986.6|3974.6|3992.8|3980.8|3974.6|3962.6|123
1675910100000|2023-02-09 02:35:00|3986.1|3974.1|3987.1|3975.1|3987.4|3975.4|3979.6|3967.6|33
1675910400000|2023-02-09 02:40:00|3987.3|3975.3|3961.3|3949.3|3987.3|3975.3|3957.8|3945.8|45
1675910700000|2023-02-09 02:45:00|3961.6|3949.6|3955.9|3943.9|3962.8|3950.8|3947.3|3935.3|59
1675911000000|2023-02-09 02:50:00|3955.4|3943.4|3952.6|3940.6|3957.8|3945.8|3951.6|3939.6|2
1675911300000|2023-02-09 02:55:00|3952.1|3940.1|3954.6|3942.6|3955.1|3943.1|3948.6|3936.6|0
1675911600000|2023-02-09 03:00:00|3954.4|3942.4|3953.6|3941.6|3956.1|3944.1|3951.6|3939.6|3
1675911900000|2023-02-09 03:05:00|3953.9|3941.9|3950.1|3938.1|3953.9|3941.9|3949.6|3937.6|14
1675912200000|2023-02-09 03:10:00|3949.6|3937.6|3949.1|3937.1|3951.9|3939.9|3949.1|3937.1|6
1675912500000|2023-02-09 03:15:00|3949.6|3937.6|3940.6|3928.6|3949.6|3937.6|3934.1|3922.1|49
1675912800000|2023-02-09 03:20:00|3940.8|3928.8|3940.9|3928.9|3944.6|3932.6|3938.1|3926.1|8
1675913100000|2023-02-09 03:25:00|3940.6|3928.6|3938.9|3926.9|3942.6|3930.6|3937.9|3925.9|32
1675913400000|2023-02-09 03:30:00|3939.1|3927.1|3941.1|3929.1|3942.6|3930.6|3939.1|3927.1|30
1675913700000|2023-02-09 03:35:00|3941.3|3929.3|3949.3|3937.3|3950.1|3938.1|3941.1|3929.1|21
1675914000000|2023-02-09 03:40:00|3949.6|3937.6|3953.2|3941.2|3959.2|3947.2|3949.1|3937.1|65
1675914300000|2023-02-09 03:45:00|3953|3941|3946.3|3934.3|3953.5|3941.5|3943.7|3931.7|32
1675914600000|2023-02-09 03:50:00|3946|3934|3949.5|3937.5|3949.5|3937.5|3945.5|3933.5|41
1675914900000|2023-02-09 03:55:00|3948.9|3936.9|3948.3|3936.3|3950|3938|3948|3936|23
1675915200000|2023-02-09 04:00:00|3948|3936|3948|3936|3951.8|3939.8|3946.5|3934.5|31
1675915500000|2023-02-09 04:05:00|3948.8|3936.8|3952|3940|3952.8|3940.8|3948.8|3936.8|27
1675915800000|2023-02-09 04:10:00|3951.2|3939.2|3961|3949|3961.3|3949.3|3950.7|3938.7|1
1675916100000|2023-02-09 04:15:00|3960.5|3948.5|3965.5|3953.5|3966.5|3954.5|3957|3945|1
1675916400000|2023-02-09 04:20:00|3965.3|3953.3|3961.5|3949.5|3975.5|3963.5|3961.5|3949.5|3
1675916700000|2023-02-09 04:25:00|3961|3949|3954|3942|3961|3949|3952|3940|33
1675924200000|2023-02-09 06:30:00|3953.8|3941.8|3965.8|3953.8|3967.6|3955.6|3949.3|3937.3|36
1675924500000|2023-02-09 06:35:00|3966.3|3954.3|3974.6|3962.6|3979.6|3967.6|3965.8|3953.8|11
1675924800000|2023-02-09 06:40:00|3974.1|3962.1|3964.1|3952.1|3975.1|3963.1|3958.3|3946.3|1
1675925100000|2023-02-09 06:45:00|3964.6|3952.6|3962.6|3950.6|3966.3|3954.3|3961.3|3949.3|15
1675925400000|2023-02-09 06:50:00|3962.8|3950.8|3973.8|3961.8|3975.1|3963.1|3962.1|3950.1|3
1675925700000|2023-02-09 06:55:00|3974.1|3962.1|3976.1|3964.1|3976.6|3964.6|3970.1|3958.1|10
1675926000000|2023-02-09 07:00:00|3975.9|3963.9|3970.1|3958.1|3985.7|3973.7|3968.8|3956.8|10
1675926300000|2023-02-09 07:05:00|3969.9|3957.9|3966.3|3954.3|3970.1|3958.1|3964.6|3952.6|69
1675926600000|2023-02-09 07:10:00|3966.8|3954.8|3971.1|3959.1|3973.3|3961.3|3966.8|3954.8|1
1675926900000|2023-02-09 07:15:00|3970.6|3958.6|3971.3|3959.3|3977.3|3965.3|3970.1|3958.1|9
1675927200000|2023-02-09 07:20:00|3970.3|3958.3|3971.8|3959.8|3971.8|3959.8|3966.3|3954.3|0
1675927500000|2023-02-09 07:25:00|3972.7|3960.7|3970.8|3958.8|3976.1|3964.1|3970.8|3958.8|2
1675927800000|2023-02-09 07:30:00|3971.1|3959.1|3968.6|3956.6|3974.1|3962.1|3966.3|3954.3|2
1675928100000|2023-02-09 07:35:00|3969.1|3957.1|3971.6|3959.6|3974.1|3962.1|3968.4|3956.4|11
1675928400000|2023-02-09 07:40:00|3973.1|3961.1|3973.6|3961.6|3974.4|3962.4|3970.1|3958.1|1
1675928700000|2023-02-09 07:45:00|3973.1|3961.1|3970.1|3958.1|3974.1|3962.1|3969.1|3957.1|3
1675929000000|2023-02-09 07:50:00|3970.4|3958.4|3961.1|3949.1|3971.4|3959.4|3960.1|3948.1|40
1675929300000|2023-02-09 07:55:00|3961.4|3949.4|3959.3|3947.3|3962.1|3950.1|3954.1|3942.1|68
1675929600000|2023-02-09 08:00:00|3959.6|3947.6|3975.4|3963.4|3977.1|3965.1|3959.3|3947.3|11
1675929900000|2023-02-09 08:05:00|3975.1|3963.1|3985.9|3973.9|3985.9|3973.9|3975.1|3963.1|10
1675930200000|2023-02-09 08:10:00|3986.6|3974.6|3991.7|3979.7|3994.7|3982.7|3985.2|3973.2|13
1675930500000|2023-02-09 08:15:00|3991.2|3979.2|3987.7|3975.7|3995.7|3983.7|3986.2|3974.2|107
1675930800000|2023-02-09 08:20:00|3987.2|3975.2|3979.2|3967.2|3988.2|3976.2|3976|3964|9
1675931100000|2023-02-09 08:25:00|3979|3967|3978.7|3966.7|3979.7|3967.7|3970.2|3958.2|27
1675931400000|2023-02-09 08:30:00|3977.7|3965.7|3985|3973|3987.7|3975.7|3976.2|3964.2|14
1675931700000|2023-02-09 08:35:00|3984.5|3972.5|3984.2|3972.2|3986.3|3974.3|3979|3967|68
1675932000000|2023-02-09 08:40:00|3984.5|3972.5|3976|3964|3984.7|3972.7|3973.3|3961.3|64
1675932300000|2023-02-09 08:45:00|3976.3|3964.3|3978.5|3966.5|3983.3|3971.3|3976.3|3964.3|105
1675932600000|2023-02-09 08:50:00|3978|3966|3984.4|3972.4|3984.6|3972.6|3976.5|3964.5|36
1675932900000|2023-02-09 08:55:00|3984.6|3972.6|3982.9|3970.9|3986.6|3974.6|3980.6|3968.6|25
1675933200000|2023-02-09 09:00:00|3982.4|3970.4|3988.2|3976.2|3988.7|3976.7|3978.1|3966.1|111
1675933500000|2023-02-09 09:05:00|3988.7|3976.7|3988.5|3976.5|3988.7|3976.7|3987.5|3975.5|52
1675933800000|2023-02-09 09:10:00|3988.7|3976.7|3984.1|3972.1|3989.2|3977.2|3984.1|3972.1|144
1675934100000|2023-02-09 09:15:00|3984.4|3972.4|3982.4|3970.4|3985.2|3973.2|3979.6|3967.6|12
1675934400000|2023-02-09 09:20:00|3982.9|3970.9|3978.2|3966.2|3985.4|3973.4|3976.6|3964.6|21
1675934700000|2023-02-09 09:25:00|3977.7|3965.7|3981.7|3969.7|3983.4|3971.4|3976.9|3964.9|1
1675935000000|2023-02-09 09:30:00|3982.7|3970.7|3988|3976|3989|3977|3982.2|3970.2|3
1675935300000|2023-02-09 09:35:00|3987.7|3975.7|3982.4|3970.4|3989.3|3977.3|3982.4|3970.4|14
1675935600000|2023-02-09 09:40:00|3982.9|3970.9|3979.4|3967.4|3982.9|3970.9|3976.9|3964.9|29
1675935900000|2023-02-09 09:45:00|3979.9|3967.9|3972.3|3960.3|3979.9|3967.9|3972.3|3960.3|268
1675936200000|2023-02-09 09:50:00|3974|3962|3971.3|3959.3|3974.3|3962.3|3970.3|3958.3|29
1675936500000|2023-02-09 09:55:00|3970|3958|3966.8|3954.8|3978|3966|3963.5|3951.5|61
1675947600000|2023-02-09 13:00:00|3972.4|3960.4|3971.9|3959.9|3974.9|3962.6|3964.2|3951.2|4
1675947900000|2023-02-09 13:05:00|3972.1|3960.1|3971.1|3959.1|3974.4|3962.4|3969.1|3957.1|4
1675948200000|2023-02-09 13:10:00|3970.9|3958.9|3970.3|3958.3|3971.9|3959.9|3969.3|3957.3|2
1675948500000|2023-02-09 13:15:00|3970.6|3958.6|3964.8|3952.8|3970.9|3958.9|3963.1|3951.1|22
1675948800000|2023-02-09 13:20:00|3963.8|3951.8|3966.1|3954.1|3966.1|3954.1|3960.3|3948.3|10
1675949100000|2023-02-09 13:25:00|3965.6|3953.6|3965.9|3953.9|3969.4|3957.4|3965.4|3953.4|10
1675949400000|2023-02-09 13:30:00|3967.1|3955.1|3973.7|3961.7|3973.7|3961.7|3965.9|3953.9|0
1675949700000|2023-02-09 13:35:00|3973.5|3961.5|3975.7|3963.7|3977.2|3964.2|3970.7|3958.7|4
1675950000000|2023-02-09 13:40:00|3975.2|3963.2|3972.7|3960.7|3975.2|3963.2|3972.7|3960.7|1
1675950300000|2023-02-09 13:45:00|3972.2|3960.2|3972.7|3960.7|3973.2|3961.2|3971|3959|2
1675950600000|2023-02-09 13:50:00|3972.5|3960.5|3971.2|3959.2|3973.7|3961.7|3968.9|3956.9|3
1675950900000|2023-02-09 13:55:00|3971.5|3959.5|3973.7|3961.7|3976.2|3964.2|3971|3959|1
1675951200000|2023-02-09 14:00:00|3974|3962|3973.2|3961.2|3975.7|3963.7|3972|3960|0
1675951500000|2023-02-09 14:05:00|3973.4|3961.4|3977.2|3965.2|3978.2|3966.2|3973.2|3961.2|10
1675951800000|2023-02-09 14:10:00|3977|3965|3971.7|3959.7|3977.2|3965.2|3971.4|3959.4|0
1675952100000|2023-02-09 14:15:00|3971.5|3959.5|3971.2|3959.2|3973.2|3961.2|3971.2|3959.2|1
1675952400000|2023-02-09 14:20:00|3971.4|3959.4|3970.7|3958.7|3973.9|3961.9|3969.7|3957.7|8
1675952700000|2023-02-09 14:25:00|3970.4|3958.4|3968.7|3956.7|3970.4|3958.4|3966.7|3954.7|17
1675953000000|2023-02-09 14:30:00|3967.9|3955.9|3964.4|3952.4|3968.9|3956.9|3963.9|3951.9|11
1675953300000|2023-02-09 14:35:00|3964.9|3952.9|3969.2|3957.2|3969.2|3957.2|3964.4|3952.4|2
1675953600000|2023-02-09 14:40:00|3968.7|3956.7|3965.7|3953.7|3969.9|3957.9|3962.2|3950.2|6
1675953900000|2023-02-09 14:45:00|3966.2|3954.2|3963.9|3951.9|3966.2|3954.2|3959.9|3947.9|1
1675954200000|2023-02-09 14:50:00|3963.4|3951.4|3961.2|3949.2|3966|3954|3957|3945|1
1675954500000|2023-02-09 14:55:00|3961.5|3949.5|3959.2|3947.2|3965.7|3953.7|3959.2|3947.2|2
1675954800000|2023-02-09 15:00:00|3958.2|3946.2|3964.7|3952.7|3968.2|3954.5|3956.7|3944.7|0
1675955100000|2023-02-09 15:05:00|3965|3953|3963.7|3951.7|3965.7|3953.7|3961.7|3949.7|0
1675955400000|2023-02-09 15:10:00|3963.5|3951.5|3966|3954|3967.2|3955.2|3958.7|3946.7|1
1675955700000|2023-02-09 15:15:00|3965.7|3953.7|3965.2|3953.2|3966.2|3954.2|3965.2|3953.2|0
1675956000000|2023-02-09 15:20:00|3962.5|3950.5|3961|3949|3963.2|3951.2|3960.5|3948.5|4
1675956300000|2023-02-09 15:25:00|3961.5|3949.5|3958|3946|3961.8|3949.8|3958|3946|5
1675996200000|2023-02-10 02:30:00|3890.3|3878.3|3887.1|3875.1|3894.2|3882.2|3876.1|3864.1|133
1675996500000|2023-02-10 02:35:00|3887.4|3875.4|3896.6|3884.6|3897.1|3885.1|3886.1|3874.1|92
1675996800000|2023-02-10 02:40:00|3896.1|3884.1|3896.5|3884.5|3902.2|3890.2|3894|3882|91
1675997100000|2023-02-10 02:45:00|3896|3884|3891.8|3879.8|3900.5|3888.5|3891.5|3879.5|105
1675997400000|2023-02-10 02:50:00|3891.5|3879.5|3885.7|3873.7|3893|3881|3884.1|3872.1|53
1675997700000|2023-02-10 02:55:00|3885.5|3873.5|3872.1|3860.1|3888.2|3876.2|3872.1|3860.1|108
1675998000000|2023-02-10 03:00:00|3871.8|3859.8|3874.3|3862.3|3880.1|3868.1|3871.6|3859.6|65
1675998300000|2023-02-10 03:05:00|3874.1|3862.1|3866.1|3854.1|3875.6|3863.6|3862.6|3850.6|63
1675998600000|2023-02-10 03:10:00|3865.9|3853.9|3864.3|3852.3|3866|3854|3862.1|3850.1|60
1675998900000|2023-02-10 03:15:00|3863.8|3851.8|3862.3|3850.3|3867.6|3855.6|3861.1|3849.1|22
1675999200000|2023-02-10 03:20:00|3861.6|3849.6|3863.8|3851.8|3865|3853|3856.8|3844.8|51
1675999500000|2023-02-10 03:25:00|3864|3852|3859.8|3847.8|3867|3855|3857.8|3845.8|42
1675999800000|2023-02-10 03:30:00|3860.1|3848.1|3862.1|3850.1|3863.1|3851.1|3859.1|3847.1|16
1676000100000|2023-02-10 03:35:00|3862.3|3850.3|3862.6|3850.6|3863.6|3851.6|3861.8|3849.8|0
1676000400000|2023-02-10 03:40:00|3863.1|3851.1|3861.1|3849.1|3864.6|3852.6|3861.1|3849.1|4
1676000700000|2023-02-10 03:45:00|3861.4|3849.4|3858.1|3846.1|3861.4|3849.4|3857.4|3845.4|9
1676001000000|2023-02-10 03:50:00|3861.4|3849.4|3859.6|3847.6|3864.1|3852.1|3859.6|3847.6|11
1676001300000|2023-02-10 03:55:00|3858.6|3846.6|3847.7|3835.7|3858.9|3846.9|3847.7|3835.7|12
1676001600000|2023-02-10 04:00:00|3847.4|3835.4|3851.2|3839.2|3852.9|3840.9|3845.4|3833.4|28
1676001900000|2023-02-10 04:05:00|3850.7|3838.7|3860.3|3848.3|3862.7|3850.7|3850.7|3838.7|248
1676002200000|2023-02-10 04:10:00|3860|3848|3860.3|3848.3|3863.8|3851.8|3858.3|3846.3|1
1676002500000|2023-02-10 04:15:00|3859.5|3847.5|3859.8|3847.8|3861.6|3849.6|3858.5|3846.5|14
1676002800000|2023-02-10 04:20:00|3859.3|3847.3|3858.6|3846.6|3859.8|3847.8|3856.3|3844.3|7
1676003100000|2023-02-10 04:25:00|3858.1|3846.1|3858.2|3846.2|3858.8|3846.8|3854.1|3842.1|17
1676010600000|2023-02-10 06:30:00|3872.5|3860.5|3882.5|3870.5|3882.5|3870.5|3867.7|3855.7|25
1676010900000|2023-02-10 06:35:00|3884|3872|3882.2|3870.2|3888|3876|3876|3864|4
1676011200000|2023-02-10 06:40:00|3882|3870|3878.9|3866.9|3882.2|3870.2|3874.7|3862.7|0
1676011500000|2023-02-10 06:45:00|3879.2|3867.2|3886.8|3874.8|3888.8|3876.8|3879.2|3867.2|4
1676011800000|2023-02-10 06:50:00|3886.3|3874.3|3887.2|3875.2|3888.7|3876.7|3879.8|3867.8|30
1676012100000|2023-02-10 06:55:00|3887|3875|3887.6|3875.6|3889.5|3877.5|3882.7|3870.7|29
1676012400000|2023-02-10 07:00:00|3887.9|3875.9|3888.2|3876.2|3894.9|3882.9|3882.8|3870.8|11
1676012700000|2023-02-10 07:05:00|3888|3876|3885.2|3873.2|3891.2|3879.2|3884.2|3872.2|9
1676013000000|2023-02-10 07:10:00|3886.9|3874.9|3889.7|3877.7|3890.2|3878.2|3882.2|3870.2|12
1676013300000|2023-02-10 07:15:00|3890.7|3878.7|3887.1|3875.1|3890.7|3878.7|3885.1|3873.1|52
1676013600000|2023-02-10 07:20:00|3887.3|3875.3|3891.1|3879.1|3892.1|3880.1|3887.1|3875.1|4
1676013900000|2023-02-10 07:25:00|3891.3|3879.3|3889.1|3877.1|3894.1|3882.1|3889.1|3877.1|13
1676014200000|2023-02-10 07:30:00|3889.3|3877.3|3892.1|3880.1|3892.6|3880.6|3889.3|3877.3|6
1676014500000|2023-02-10 07:35:00|3892.4|3880.4|3903.4|3891.4|3908.6|3896.6|3891.1|3879.1|105
1676014800000|2023-02-10 07:40:00|3903.9|3891.9|3901.9|3889.9|3903.9|3891.9|3898.6|3886.6|9
1676015100000|2023-02-10 07:45:00|3902|3890|3913|3901|3916.1|3904.1|3901.9|3889.9|109
1676015400000|2023-02-10 07:50:00|3912.7|3900.7|3907.2|3895.2|3916.5|3904.5|3907.2|3895.2|5
1676015700000|2023-02-10 07:55:00|3907.5|3895.5|3912.8|3900.8|3913.3|3901.3|3903.1|3891.1|74
1676016000000|2023-02-10 08:00:00|3912.6|3900.6|3920.9|3908.9|3924.9|3912.9|3911.8|3899.8|61
1676016300000|2023-02-10 08:05:00|3920.7|3908.7|3917.6|3905.6|3924.9|3912.9|3916.1|3904.1|5
1676016600000|2023-02-10 08:10:00|3917.1|3905.1|3911.6|3899.6|3920.1|3908.1|3911.6|3899.6|1
1676016900000|2023-02-10 08:15:00|3911.3|3899.3|3908.9|3896.9|3911.6|3899.6|3901.4|3889.4|1
1676017200000|2023-02-10 08:20:00|3909.1|3897.1|3910.6|3898.6|3913.9|3901.9|3906.4|3894.4|1
1676017500000|2023-02-10 08:25:00|3911.4|3899.4|3911.3|3899.3|3915.3|3903.3|3908.8|3896.8|4
1676017800000|2023-02-10 08:30:00|3911.1|3899.1|3912.8|3900.8|3913.5|3901.5|3909.3|3897.3|15
1676018100000|2023-02-10 08:35:00|3913.3|3901.3|3911.6|3899.6|3914.1|3902.1|3909.6|3897.6|0
1676018400000|2023-02-10 08:40:00|3911.8|3899.8|3911.8|3899.8|3914.6|3902.6|3909.3|3897.3|0
1676018700000|2023-02-10 08:45:00|3912.8|3900.8|3910.1|3898.1|3913.8|3901.8|3905.6|3893.6|8
1676019000000|2023-02-10 08:50:00|3911.3|3899.3|3912.6|3900.6|3921.4|3909.4|3911.3|3899.3|143
1676019300000|2023-02-10 08:55:00|3913.4|3901.4|3915.9|3903.9|3919.4|3907.4|3912.3|3900.3|76
1676019600000|2023-02-10 09:00:00|3915.7|3903.7|3913.3|3901.3|3918.3|3906.3|3913.3|3901.3|14
1676019900000|2023-02-10 09:05:00|3913.8|3901.8|3918.9|3906.9|3919.9|3907.9|3912.1|3900.1|10
1676020200000|2023-02-10 09:10:00|3920.2|3908.2|3924.6|3912.6|3925.1|3913.1|3919.5|3907.5|89
1676020500000|2023-02-10 09:15:00|3924.8|3912.8|3938.1|3926.1|3938.4|3926.4|3924.3|3912.3|23
1676020800000|2023-02-10 09:20:00|3937.8|3925.8|3949.9|3937.9|3951.3|3939.3|3937.8|3925.8|5
1676021100000|2023-02-10 09:25:00|3950.1|3938.1|3949.1|3937.1|3960.4|3948.4|3948.4|3936.4|15
1676021400000|2023-02-10 09:30:00|3948.9|3936.9|3937.4|3925.4|3950.1|3938.1|3935.4|3923.4|21
1676021700000|2023-02-10 09:35:00|3936.9|3924.9|3938.9|3926.9|3942.4|3930.4|3925.4|3913.4|2
1676022000000|2023-02-10 09:40:00|3940.4|3928.4|3942.2|3930.2|3942.2|3930.2|3935.5|3923.5|8
1676022300000|2023-02-10 09:45:00|3941.7|3929.7|3945.3|3933.3|3948.8|3936.8|3941.5|3929.5|41
1676022600000|2023-02-10 09:50:00|3945.8|3933.8|3942.4|3930.4|3954.9|3942.9|3940.3|3928.3|27
1676022900000|2023-02-10 09:55:00|3942.2|3930.2|3928.6|3912.6|3943.6|3931.6|3918.2|3906.2|112
1676034000000|2023-02-10 13:00:00|3921.4|3901.4|3921.4|3901.4|3921.4|3901.4|3921.4|3901.4|0
1676036100000|2023-02-10 13:35:00|3921.5|3901.5|3921.5|3901.5|3921.5|3901.5|3921.5|3901.5|0
1676039100000|2023-02-10 14:25:00|3921.6|3901.6|3921.6|3901.6|3921.6|3901.6|3921.6|3901.6|0
1676042100000|2023-02-10 15:15:00|3921.7|3901.7|3921.7|3901.7|3921.7|3901.7|3921.7|3901.7|0
1676255400000|2023-02-13 02:30:00|3956.7|3944.7|3934.4|3922.4|3961.9|3949.9|3932.2|3920.2|96
1676255700000|2023-02-13 02:35:00|3934.6|3922.6|3934.3|3922.3|3936.6|3924.6|3921.9|3909.9|82
1676256000000|2023-02-13 02:40:00|3933.8|3921.8|3924.6|3912.6|3936.6|3924.6|3918.8|3906.8|48
1676256300000|2023-02-13 02:45:00|3924.5|3912.5|3925.5|3913.5|3928.5|3916.5|3918.5|3906.5|48
1676256600000|2023-02-13 02:50:00|3925|3913|3926.5|3914.5|3927.1|3915.1|3918.5|3906.5|0
1676256900000|2023-02-13 02:55:00|3930.5|3918.5|3910.6|3898.6|3932.5|3920.5|3910.6|3898.6|5
1676257200000|2023-02-13 03:00:00|3910.5|3898.5|3903.1|3891.1|3911.6|3899.6|3895|3883|19
1676257500000|2023-02-13 03:05:00|3903.3|3891.3|3908.8|3896.8|3909.8|3897.8|3902.6|3890.6|7
1676257800000|2023-02-13 03:10:00|3909|3897|3901.6|3889.6|3915.8|3903.8|3900.6|3888.6|3
1676258100000|2023-02-13 03:15:00|3901.5|3889.5|3897.8|3885.8|3905.3|3893.3|3896.8|3884.8|1
1676258400000|2023-02-13 03:20:00|3898|3886|3893.6|3881.6|3901.5|3889.5|3889.1|3877.1|12
1676258700000|2023-02-13 03:25:00|3894|3882|3902.2|3890.2|3902.3|3890.3|3890.6|3878.6|2
1676259000000|2023-02-13 03:30:00|3902.5|3890.5|3909.1|3897.1|3914.1|3902.1|3902.2|3890.2|6
1676259300000|2023-02-13 03:35:00|3909|3897|3907|3895|3909|3897|3903.5|3891.5|0
1676259600000|2023-02-13 03:40:00|3907.1|3895.1|3900.1|3888.1|3907.1|3895.1|3899.6|3887.6|0
1676259900000|2023-02-13 03:45:00|3900.3|3888.3|3905.1|3893.1|3906|3894|3895.1|3883.1|0
1676260200000|2023-02-13 03:50:00|3905.5|3893.5|3903.5|3891.5|3910|3898|3902|3890|2
1676260500000|2023-02-13 03:55:00|3902.5|3890.5|3899|3887|3902.5|3890.5|3898|3886|0
1676260800000|2023-02-13 04:00:00|3899.8|3887.8|3897.8|3885.8|3900|3888|3891.8|3879.8|0
1676261100000|2023-02-13 04:05:00|3897.3|3885.3|3895.8|3883.8|3899.8|3887.8|3895.8|3883.8|0
1676261400000|2023-02-13 04:10:00|3895.5|3883.5|3898.3|3886.3|3899.3|3887.3|3893.8|3881.8|9
1676261700000|2023-02-13 04:15:00|3898.2|3886.2|3893.8|3881.8|3898.8|3886.8|3893.8|3881.8|0
1676262000000|2023-02-13 04:20:00|3894.3|3882.3|3894.8|3882.8|3896.3|3884.3|3892.8|3880.8|0
1676262300000|2023-02-13 04:25:00|3894.7|3882.7|3894.7|3882.7|3896.3|3884.3|3890.3|3878.3|3
1676269800000|2023-02-13 06:30:00|3893.4|3881.4|3892.3|3880.3|3898.8|3886.8|3883.8|3871.8|113
1676270100000|2023-02-13 06:35:00|3892|3880|3896.3|3884.3|3902.3|3890.3|3891.3|3879.3|12
1676270400000|2023-02-13 06:40:00|3896.8|3884.8|3893.8|3881.8|3897.8|3885.8|3892.6|3880.6|5
1676270700000|2023-02-13 06:45:00|3893.3|3881.3|3891|3879|3895.3|3883.3|3890.7|3878.7|93
1676271000000|2023-02-13 06:50:00|3890.7|3878.7|3887|3875|3891|3879|3885|3873|72
1676271300000|2023-02-13 06:55:00|3886.7|3874.7|3881.7|3869.7|3887.5|3875.5|3879|3867|21
1676271600000|2023-02-13 07:00:00|3882|3870|3883.2|3871.2|3884|3872|3879.5|3867.5|1
1676271900000|2023-02-13 07:05:00|3883.5|3871.5|3885.3|3873.3|3885.3|3873.3|3879|3867|12
1676272200000|2023-02-13 07:10:00|3885.8|3873.8|3884.3|3872.3|3890.7|3878.7|3884.3|3872.3|3
1676272500000|2023-02-13 07:15:00|3885.8|3873.8|3888.3|3876.3|3890.3|3878.3|3884.8|3872.8|10
1676272800000|2023-02-13 07:20:00|3888.7|3876.7|3895.3|3883.3|3895.3|3883.3|3888.3|3876.3|5
1676273100000|2023-02-13 07:25:00|3895.7|3883.7|3910.9|3898.9|3912.4|3900.4|3895.7|3883.7|22
1676273400000|2023-02-13 07:30:00|3911|3899|3921.4|3909.4|3921.4|3909.4|3910.2|3898.2|3
1676273700000|2023-02-13 07:35:00|3921.9|3909.9|3925.4|3913.4|3925.4|3913.4|3920.4|3908.4|1
1676274000000|2023-02-13 07:40:00|3925.2|3913.2|3925.4|3913.4|3932.4|3920.4|3921.9|3909.9|42
1676274300000|2023-02-13 07:45:00|3925.2|3913.2|3913.7|3901.7|3925.2|3913.2|3911.2|3899.2|7
1676274600000|2023-02-13 07:50:00|3913.6|3901.6|3918.9|3906.9|3923.4|3911.4|3913|3901|65
1676274900000|2023-02-13 07:55:00|3919.9|3907.9|3927.1|3915.1|3930.6|3918.6|3917.4|3905.4|16
1676275200000|2023-02-13 08:00:00|3926.8|3914.8|3925.1|3913.1|3927.6|3915.6|3923.9|3911.9|21
1676275500000|2023-02-13 08:05:00|3924.6|3912.6|3939.2|3927.2|3942.6|3930.6|3924.6|3912.6|31
1676275800000|2023-02-13 08:10:00|3939.6|3927.6|3933.3|3921.3|3940.1|3928.1|3931.1|3919.1|38
1676276100000|2023-02-13 08:15:00|3932.8|3920.8|3931|3919|3933.9|3921.9|3927|3915|49
1676276400000|2023-02-13 08:20:00|3930.2|3918.2|3936.5|3924.5|3939|3927|3929.8|3917.8|43
1676276700000|2023-02-13 08:25:00|3937.3|3925.3|3935|3923|3938.3|3926.3|3931.5|3919.5|3
1676277000000|2023-02-13 08:30:00|3934.5|3922.5|3922.5|3910.5|3934.5|3922.5|3921.1|3909.1|1
1676277300000|2023-02-13 08:35:00|3922.3|3910.3|3916.3|3904.3|3924.2|3912.2|3916.3|3904.3|67
1676277600000|2023-02-13 08:40:00|3917.2|3905.2|3923.5|3911.5|3923.5|3911.5|3915.2|3903.2|11
1676277900000|2023-02-13 08:45:00|3923.1|3911.1|3922.8|3910.8|3923.5|3911.5|3920|3908|3
1676278200000|2023-02-13 08:50:00|3922|3910|3920|3908|3925.5|3913.5|3918|3906|58
1676278500000|2023-02-13 08:55:00|3919.5|3907.5|3922.7|3910.7|3924.8|3912.8|3919.5|3907.5|195
1676278800000|2023-02-13 09:00:00|3923.2|3911.2|3918.2|3906.2|3925.2|3913.2|3917.2|3905.2|54
1676279100000|2023-02-13 09:05:00|3918.7|3906.7|3923.2|3911.2|3924.3|3912.3|3918.7|3906.7|39
1676279400000|2023-02-13 09:10:00|3923.7|3911.7|3929.2|3917.2|3929.2|3917.2|3923.2|3911.2|31
1676279700000|2023-02-13 09:15:00|3930|3918|3930.1|3918.1|3935.2|3923.2|3927.6|3915.6|66
1676280000000|2023-02-13 09:20:00|3930.2|3918.2|3925.6|3913.6|3930.6|3918.6|3921.2|3909.2|15
1676280300000|2023-02-13 09:25:00|3925.1|3913.1|3920.4|3908.4|3926.2|3914.2|3917.1|3905.1|28
1676280600000|2023-02-13 09:30:00|3920.9|3908.9|3917.2|3905.2|3921.1|3909.1|3911.4|3899.4|231
1676280900000|2023-02-13 09:35:00|3917.7|3905.7|3918.4|3906.4|3923.2|3911.2|3917.7|3905.7|15
1676281200000|2023-02-13 09:40:00|3918.3|3906.3|3918.8|3906.8|3923.1|3911.1|3915.5|3903.5|9
1676281500000|2023-02-13 09:45:00|3919.3|3907.3|3931.3|3919.3|3931.5|3919.5|3919.3|3907.3|6
1676281800000|2023-02-13 09:50:00|3932.2|3920.2|3936.7|3924.7|3938.9|3926.9|3930.8|3918.8|158
1676282100000|2023-02-13 09:55:00|3937.2|3925.2|3910.9|3898.9|3937.7|3925.7|3909.9|3897.9|146
1676293200000|2023-02-13 13:00:00|3921.4|3905.4|3912.7|3900.7|3924.3|3906.8|3909.3|3897.3|20
1676293500000|2023-02-13 13:05:00|3912.2|3900.2|3907.5|3895.5|3912.2|3900.2|3907.5|3895.5|12
1676293800000|2023-02-13 13:10:00|3908|3896|3911.1|3899.1|3911.1|3899.1|3906|3894|34
1676294100000|2023-02-13 13:15:00|3910.7|3898.7|3905.9|3893.9|3910.7|3898.7|3904.2|3892.2|15
1676294400000|2023-02-13 13:20:00|3905.5|3893.5|3906.7|3894.7|3908.7|3896.7|3904|3892|3
1676294700000|2023-02-13 13:25:00|3906.6|3894.6|3905.8|3893.8|3909.3|3897.3|3905.4|3893.4|0
1676295000000|2023-02-13 13:30:00|3905.4|3893.4|3906.3|3894.3|3907.3|3895.3|3904.9|3892.9|0
1676295300000|2023-02-13 13:35:00|3906.4|3894.4|3913.3|3901.3|3916.3|3904.3|3906.3|3894.3|0
1676295600000|2023-02-13 13:40:00|3913.4|3901.4|3908.3|3896.3|3916.8|3904.8|3907.8|3894.9|4
1676295900000|2023-02-13 13:45:00|3908.4|3896.4|3906.3|3894.3|3908.8|3896.8|3903.3|3891.3|14
1676296200000|2023-02-13 13:50:00|3906.4|3894.4|3904.1|3892.1|3906.8|3894.8|3902.6|3890.6|6
1676296500000|2023-02-13 13:55:00|3904.4|3892.4|3905.4|3893.4|3905.9|3893.9|3902.4|3890.4|8
1676296800000|2023-02-13 14:00:00|3905.9|3893.9|3908.3|3896.3|3910.1|3898.1|3905.8|3893.8|0
1676297100000|2023-02-13 14:05:00|3908.8|3896.8|3908.8|3896.8|3911.4|3899.4|3908.3|3896.3|0
1676297400000|2023-02-13 14:10:00|3908.9|3896.9|3911.3|3899.3|3912.3|3900.3|3908.4|3896.4|3
1676297700000|2023-02-13 14:15:00|3912.8|3900.8|3910.8|3898.8|3916.9|3904.9|3910.8|3898.8|1
1676298000000|2023-02-13 14:20:00|3911.3|3899.3|3914|3902|3914.3|3902.3|3910.8|3898.8|0
1676298300000|2023-02-13 14:25:00|3913.8|3901.8|3913.8|3901.8|3914.3|3902.3|3912.5|3900.5|0
1676298600000|2023-02-13 14:30:00|3913.7|3901.7|3911.3|3899.3|3913.7|3901.7|3908|3896|3
1676298900000|2023-02-13 14:35:00|3911|3899|3910.3|3898.3|3915.8|3903.8|3909.3|3897.3|7
1676299200000|2023-02-13 14:40:00|3910.2|3898.2|3909.3|3897.3|3914.3|3902.3|3908.3|3896.3|0
1676299500000|2023-02-13 14:45:00|3909.7|3897.7|3911.8|3899.8|3913.3|3901.3|3908.5|3896.5|1
1676299800000|2023-02-13 14:50:00|3912.3|3900.3|3917.2|3905.2|3917.7|3905.7|3909.3|3897.3|3
1676300100000|2023-02-13 14:55:00|3917.7|3905.7|3923|3911|3923.4|3911.4|3917.4|3905.4|16
1676300400000|2023-02-13 15:00:00|3923.4|3911.4|3916.8|3904.8|3932.7|3920.7|3916.6|3904.6|90
1676300700000|2023-02-13 15:05:00|3916.6|3904.6|3924.6|3912.6|3924.7|3912.7|3916.4|3904.4|11
1676301000000|2023-02-13 15:10:00|3924.7|3912.7|3919.1|3907.1|3926.4|3914.4|3919.1|3907.1|4
1676301300000|2023-02-13 15:15:00|3919.2|3907.2|3920.6|3908.6|3921.6|3909.6|3917.1|3905.1|4
1676301600000|2023-02-13 15:20:00|3920.7|3908.7|3915.1|3903.1|3923.1|3911.1|3915.1|3903.1|7
1676301900000|2023-02-13 15:25:00|3914.8|3902.8|3918.9|3906.9|3919.2|3907.2|3913.7|3901.7|5
1676341800000|2023-02-14 02:30:00|3921.3|3909.3|3935.9|3923.9|3941.2|3929.2|3920.2|3908.2|53
1676342100000|2023-02-14 02:35:00|3936.4|3924.4|3946.5|3934.5|3947.7|3935.7|3936.1|3924.1|2
1676342400000|2023-02-14 02:40:00|3946.3|3934.3|3952.1|3940.1|3952.3|3940.3|3944.1|3932.1|26
1676342700000|2023-02-14 02:45:00|3952|3940|3946|3934|3953.8|3941.8|3945|3933|0
1676343000000|2023-02-14 02:50:00|3946.1|3934.1|3941.7|3929.7|3949.5|3937.5|3939.7|3927.7|13
1676343300000|2023-02-14 02:55:00|3943.4|3931.4|3943.6|3931.6|3946.7|3934.7|3942.6|3930.6|30
1676343600000|2023-02-14 03:00:00|3943.5|3931.5|3959.3|3947.3|3959.3|3947.3|3941|3929|39
1676343900000|2023-02-14 03:05:00|3958.9|3946.9|3965.5|3953.5|3967.8|3955.8|3956.3|3944.3|74
1676344200000|2023-02-14 03:10:00|3965.6|3953.6|3961.3|3949.3|3966.6|3954.6|3957.4|3945.4|33
1676344500000|2023-02-14 03:15:00|3960.4|3948.4|3959.3|3947.3|3960.4|3948.4|3956.1|3944.1|11
1676344800000|2023-02-14 03:20:00|3959.8|3947.8|3957.3|3945.3|3961.3|3949.3|3957.3|3945.3|6
1676345100000|2023-02-14 03:25:00|3957.7|3945.7|3954.9|3942.9|3958|3946|3950.3|3938.3|49
1676345400000|2023-02-14 03:30:00|3954.8|3942.8|3960.7|3948.7|3961.4|3949.4|3954.3|3942.3|75
1676345700000|2023-02-14 03:35:00|3961.1|3949.1|3956.2|3944.2|3961.1|3949.1|3955.2|3943.2|96
1676346000000|2023-02-14 03:40:00|3956.7|3944.7|3959|3947|3960.9|3948.9|3956.7|3944.7|26
1676346300000|2023-02-14 03:45:00|3959.4|3947.4|3965|3953|3966.7|3954.7|3959.4|3947.4|119
1676346600000|2023-02-14 03:50:00|3963.2|3951.2|3962.2|3950.2|3963.7|3951.7|3961|3949|28
1676346900000|2023-02-14 03:55:00|3961.9|3949.9|3959.9|3947.9|3962.8|3950.8|3959.2|3947.2|2
1676347200000|2023-02-14 04:00:00|3959.4|3947.4|3959.3|3947.3|3960.4|3948.4|3955.8|3943.8|78
1676347500000|2023-02-14 04:05:00|3959.8|3947.8|3961.9|3949.9|3962.4|3950.4|3959.8|3947.8|0
1676347800000|2023-02-14 04:10:00|3962|3950|3960.4|3948.4|3962.9|3950.9|3959.9|3947.9|25
1676348100000|2023-02-14 04:15:00|3960.8|3948.8|3959.6|3947.6|3962.9|3950.9|3955.8|3943.8|48
1676348400000|2023-02-14 04:20:00|3959.4|3947.4|3958.7|3946.7|3960.4|3948.4|3957.8|3945.8|44
1676348700000|2023-02-14 04:25:00|3959.1|3947.1|3959|3947|3959.7|3947.7|3954.9|3942.9|82
1676356200000|2023-02-14 06:30:00|3969.6|3957.6|3960.7|3948.7|3971.1|3959.1|3959.2|3947.2|141
1676356500000|2023-02-14 06:35:00|3961.2|3949.2|3967.5|3955.5|3972.2|3960.2|3960|3948|113
1676356800000|2023-02-14 06:40:00|3967|3955|3959.6|3947.6|3969.5|3957.5|3959.3|3947.3|55
1676357100000|2023-02-14 06:45:00|3959.8|3947.8|3958.6|3946.6|3961|3949|3957.3|3945.3|101
1676357400000|2023-02-14 06:50:00|3958.5|3946.5|3955.3|3943.3|3959.8|3947.8|3954.8|3942.8|77
1676357700000|2023-02-14 06:55:00|3955.1|3943.1|3959.2|3947.2|3960.2|3948.2|3950.8|3938.8|39
1676358000000|2023-02-14 07:00:00|3959.4|3947.4|3956.6|3944.6|3962.9|3950.9|3956.6|3944.6|88
1676358300000|2023-02-14 07:05:00|3956.4|3944.4|3956.1|3944.1|3958|3946|3955.9|3943.9|11
1676358600000|2023-02-14 07:10:00|3956.8|3944.8|3950.2|3938.2|3956.8|3944.8|3948.7|3936.7|56
1676358900000|2023-02-14 07:15:00|3949.9|3937.9|3948.2|3936.2|3950.2|3938.2|3945.9|3933.9|125
1676359200000|2023-02-14 07:20:00|3948|3936|3950.2|3938.2|3951.2|3939.2|3945.9|3933.9|100
1676359500000|2023-02-14 07:25:00|3950|3938|3949.5|3937.5|3950.2|3938.2|3948.1|3936.1|30
1676359800000|2023-02-14 07:30:00|3950|3938|3950.1|3938.1|3950.3|3938.3|3949|3937|42
1676360100000|2023-02-14 07:35:00|3950|3938|3950.1|3938.1|3951|3939|3949.6|3937.6|6
1676360400000|2023-02-14 07:40:00|3950.5|3938.5|3954|3942|3956.1|3944.1|3949.3|3937.3|35
1676360700000|2023-02-14 07:45:00|3955|3943|3961.8|3949.8|3962.5|3950.5|3954|3942|53
1676361000000|2023-02-14 07:50:00|3962.1|3950.1|3961.3|3949.3|3963.5|3951.5|3958.5|3946.5|201
1676361300000|2023-02-14 07:55:00|3961.5|3949.5|3963.5|3951.5|3966.3|3954.3|3961.5|3949.5|30
1676361600000|2023-02-14 08:00:00|3963.3|3951.3|3961.8|3949.8|3965.2|3953.2|3960.3|3948.3|2
1676361900000|2023-02-14 08:05:00|3961.7|3949.7|3960.3|3948.3|3963.6|3951.6|3959.3|3947.3|6
1676362200000|2023-02-14 08:10:00|3960.2|3948.2|3961.3|3949.3|3961.3|3949.3|3958.7|3946.7|0
1676362500000|2023-02-14 08:15:00|3961.2|3949.2|3955.1|3943.1|3962.1|3950.1|3955.1|3943.1|166
1676362800000|2023-02-14 08:20:00|3955.6|3943.6|3957.1|3945.1|3957.6|3945.6|3954.8|3942.8|41
1676363100000|2023-02-14 08:25:00|3956.9|3944.9|3958.3|3946.3|3958.8|3946.8|3955.1|3943.1|5
1676363400000|2023-02-14 08:30:00|3958.8|3946.8|3957.8|3945.8|3959.9|3947.9|3955.8|3943.8|83
1676363700000|2023-02-14 08:35:00|3957.9|3945.9|3957.8|3945.8|3959.8|3947.8|3957.7|3945.7|34
1676364000000|2023-02-14 08:40:00|3958|3946|3957.2|3945.2|3958.8|3946.8|3957|3945|13
1676364300000|2023-02-14 08:45:00|3957.1|3945.1|3950.7|3938.7|3957.1|3945.1|3950.1|3938.1|71
1676364600000|2023-02-14 08:50:00|3950.3|3938.3|3954.6|3942.6|3954.6|3942.6|3949.3|3937.3|6
1676364900000|2023-02-14 08:55:00|3955.1|3943.1|3956.8|3944.8|3957|3945|3953.5|3941.5|19
1676365200000|2023-02-14 09:00:00|3956.5|3944.5|3959.6|3947.6|3959.6|3947.6|3956.5|3944.5|2
1676365500000|2023-02-14 09:05:00|3958.8|3946.8|3959.3|3947.3|3960.6|3948.6|3958.8|3946.8|5
1676365800000|2023-02-14 09:10:00|3959.1|3947.1|3962.1|3950.1|3962.8|3950.8|3959.1|3947.1|20
1676366100000|2023-02-14 09:15:00|3962.3|3950.3|3955.4|3943.4|3962.3|3950.3|3954.8|3942.8|11
1676366400000|2023-02-14 09:20:00|3955.5|3943.5|3953.7|3941.7|3955.9|3943.9|3952.2|3940.2|9
1676366700000|2023-02-14 09:25:00|3953.5|3941.5|3955|3943|3955|3943|3953.2|3941.2|3
1676367000000|2023-02-14 09:30:00|3955.2|3943.2|3956.3|3944.3|3957.3|3945.3|3953.5|3941.5|23
1676367300000|2023-02-14 09:35:00|3955.7|3943.7|3955.3|3943.3|3956.7|3944.7|3954.2|3942.2|10
1676367600000|2023-02-14 09:40:00|3955.2|3943.2|3954.8|3942.8|3957.3|3945.3|3954.5|3942.5|7
1676367900000|2023-02-14 09:45:00|3954.7|3942.7|3954.3|3942.3|3954.8|3942.8|3952.3|3940.3|7
1676368200000|2023-02-14 09:50:00|3954.7|3942.7|3958.1|3946.1|3960.5|3948.5|3954.5|3942.5|28
1676368500000|2023-02-14 09:55:00|3957.8|3945.8|3951.8|3939.8|3958.6|3946.6|3949.3|3937.3|28
1676379600000|2023-02-14 13:00:00|3957.5|3941.5|3960.3|3948.3|3962.3|3950.3|3951.5|3936.4|0
1676379900000|2023-02-14 13:05:00|3959.8|3947.8|3951.8|3939.8|3960.8|3948.8|3948.3|3935.8|0
1676380200000|2023-02-14 13:10:00|3951.7|3939.7|3945.3|3933.3|3952.7|3940.7|3945.3|3933.3|0
1676380500000|2023-02-14 13:15:00|3944.8|3932.8|3947.3|3935.3|3949.3|3937.3|3941.4|3929.4|0
1676380800000|2023-02-14 13:20:00|3947.4|3935.4|3946.1|3934.1|3950.3|3938.3|3945.2|3933.2|12
1676381100000|2023-02-14 13:25:00|3945.6|3933.6|3951.1|3939.1|3953.1|3939.6|3944.2|3932.2|9
1676381400000|2023-02-14 13:30:00|3952.1|3936.1|3954.2|3942.2|3962.2|3950.2|3942.8|3930.8|3
1676381700000|2023-02-14 13:35:00|3954.3|3942.3|3944.8|3932.8|3957.2|3945.2|3942.5|3930.5|26
1676382000000|2023-02-14 13:40:00|3944.7|3932.7|3943.6|3931.6|3945|3933|3934|3922|11
1676382300000|2023-02-14 13:45:00|3943.5|3931.5|3945.5|3933.5|3947.5|3935.5|3943.1|3931.1|3
1676382600000|2023-02-14 13:50:00|3945.6|3933.6|3948|3936|3948|3936|3944.6|3932.6|1
1676382900000|2023-02-14 13:55:00|3947.5|3935.5|3950.7|3938.7|3954|3942|3946.6|3934.6|6
1676383200000|2023-02-14 14:00:00|3950.9|3938.9|3949.9|3937.9|3954.6|3942.6|3949.7|3937.7|0
1676383500000|2023-02-14 14:05:00|3949.7|3937.7|3951.2|3939.2|3951.2|3939.2|3948.9|3936.9|0
1676383800000|2023-02-14 14:10:00|3951.7|3939.7|3945.9|3933.9|3952.1|3940.1|3945.3|3933.3|51
1676384100000|2023-02-14 14:15:00|3945.5|3933.5|3945|3933|3945.5|3933.5|3943.9|3931.9|11
1676384400000|2023-02-14 14:20:00|3945.4|3933.4|3947|3935|3948.5|3936.5|3944.4|3932.4|1
1676384700000|2023-02-14 14:25:00|3947.5|3935.5|3941.5|3929.5|3947.5|3935.5|3941.5|3929.5|10
1676385000000|2023-02-14 14:30:00|3942|3930|3940.6|3928.6|3944.6|3932.6|3938.4|3926.4|62
1676385300000|2023-02-14 14:35:00|3940.9|3928.9|3938.6|3926.6|3944.8|3932.8|3935.8|3923.8|13
1676385600000|2023-02-14 14:40:00|3938.8|3926.8|3938.4|3926.4|3941.4|3929.4|3935.9|3923.9|7
1676385900000|2023-02-14 14:45:00|3938.9|3926.9|3942.9|3930.9|3946.5|3934.5|3938.9|3926.9|1
1676386200000|2023-02-14 14:50:00|3942.8|3930.8|3944|3932|3947.9|3935.9|3939.9|3927.9|0
1676386500000|2023-02-14 14:55:00|3944.4|3932.4|3947.5|3935.5|3950|3938|3943.9|3931.9|0
1676386800000|2023-02-14 15:00:00|3947.2|3935.2|3951.8|3939.8|3951.9|3939.9|3944.4|3932.4|1
1676387100000|2023-02-14 15:05:00|3951.4|3939.4|3951.9|3939.9|3954.4|3942.4|3950.3|3938.3|0
1676387400000|2023-02-14 15:10:00|3951|3939|3950.9|3938.9|3953.9|3941.9|3950.9|3938.9|0
1676387700000|2023-02-14 15:15:00|3951|3939|3953.4|3941.4|3955.4|3943.4|3950.3|3938.3|0
1676388000000|2023-02-14 15:20:00|3953.5|3941.5|3950.9|3938.9|3954.9|3942.9|3949.8|3937.8|2
1676388300000|2023-02-14 15:25:00|3950.8|3938.8|3950.4|3938.4|3950.9|3938.9|3948.9|3936.9|1
1676428200000|2023-02-15 02:30:00|3970.9|3958.9|3974.5|3962.5|3981.3|3969.3|3969|3957|232
1676428500000|2023-02-15 02:35:00|3974|3962|3979.6|3967.6|3979.6|3967.6|3970.4|3958.4|143
1676428800000|2023-02-15 02:40:00|3980|3968|3971.3|3959.3|3980.4|3968.4|3967|3955|43
1676429100000|2023-02-15 02:45:00|3971.2|3959.2|3967.2|3955.2|3971.3|3959.3|3960.7|3948.7|83
1676429400000|2023-02-15 02:50:00|3967|3955|3961|3949|3969|3957|3961|3949|26
1676429700000|2023-02-15 02:55:00|3961.9|3949.9|3962.1|3950.1|3969.1|3957.1|3961.9|3949.9|5
1676430000000|2023-02-15 03:00:00|3961.8|3949.8|3959.6|3947.6|3964.6|3952.6|3957.1|3945.1|16
1676430300000|2023-02-15 03:05:00|3959.9|3947.9|3965.3|3953.3|3966.9|3954.9|3958.1|3946.1|66
1676430600000|2023-02-15 03:10:00|3965.4|3953.4|3963.1|3951.1|3965.8|3953.8|3961.1|3949.1|11
1676430900000|2023-02-15 03:15:00|3963.4|3951.4|3972.1|3960.1|3973.1|3961.1|3963.4|3951.4|6
1676431200000|2023-02-15 03:20:00|3972.4|3960.4|3969.5|3957.5|3974.5|3962.5|3968.1|3956.1|12
1676431500000|2023-02-15 03:25:00|3969.7|3957.7|3968.6|3956.6|3973.1|3961.1|3968.1|3956.1|3
1676431800000|2023-02-15 03:30:00|3968.1|3956.1|3965.6|3953.6|3969.5|3957.5|3965.6|3953.6|2
1676432100000|2023-02-15 03:35:00|3966|3954|3958.1|3946.1|3966.1|3954.1|3958.1|3946.1|56
1676432400000|2023-02-15 03:40:00|3958|3946|3958.2|3946.2|3961|3949|3955.5|3943.5|148
1676432700000|2023-02-15 03:45:00|3958.7|3946.7|3949.2|3937.2|3958.7|3946.7|3946.7|3934.7|1
1676433000000|2023-02-15 03:50:00|3949.7|3937.7|3943.9|3931.9|3950.9|3938.9|3942.9|3930.9|2
1676433300000|2023-02-15 03:55:00|3943.7|3931.7|3948.1|3936.1|3950.1|3938.1|3943.7|3931.7|1
1676433600000|2023-02-15 04:00:00|3948|3936|3948.1|3936.1|3952.1|3940.1|3945.7|3933.7|28
1676433900000|2023-02-15 04:05:00|3947.1|3935.1|3939.1|3927.1|3947.1|3935.1|3938.1|3926.1|26
1676434200000|2023-02-15 04:10:00|3938.1|3926.1|3935.1|3923.1|3940|3928|3934.7|3922.7|7
1676434500000|2023-02-15 04:15:00|3934.7|3922.7|3942.9|3930.9|3944.1|3932.1|3934.1|3922.1|41
1676434800000|2023-02-15 04:20:00|3943.4|3931.4|3940.4|3928.4|3945.9|3933.9|3940.4|3928.4|2
1676435100000|2023-02-15 04:25:00|3940|3928|3942.5|3930.5|3944.3|3932.3|3939.9|3927.9|77
1676442600000|2023-02-15 06:30:00|3920.4|3908.4|3916|3904|3926.4|3914.4|3914.6|3902.6|159
1676442900000|2023-02-15 06:35:00|3915.9|3903.9|3915.1|3903.1|3920.7|3908.7|3911.6|3899.6|245
1676443200000|2023-02-15 06:40:00|3915.2|3903.2|3922.2|3910.2|3927.5|3915.5|3913.9|3901.9|18
1676443500000|2023-02-15 06:45:00|3922.1|3910.1|3930.4|3918.4|3933|3921|3921.6|3909.6|65
1676443800000|2023-02-15 06:50:00|3930.8|3918.8|3931.8|3919.8|3933|3921|3928|3916|1
1676444100000|2023-02-15 06:55:00|3931.9|3919.9|3932.8|3920.8|3933.9|3921.9|3931.8|3919.8|4
1676444400000|2023-02-15 07:00:00|3932.9|3920.9|3934.9|3922.9|3938.6|3926.6|3932.8|3920.8|13
1676444700000|2023-02-15 07:05:00|3935.9|3923.9|3929.5|3917.5|3936.5|3924.5|3928.9|3916.9|2
1676445000000|2023-02-15 07:10:00|3929.9|3917.9|3919.8|3907.8|3929.9|3917.9|3917.4|3905.4|109
1676445300000|2023-02-15 07:15:00|3919.9|3907.9|3920.1|3908.1|3920.4|3908.4|3913.2|3901.2|47
1676445600000|2023-02-15 07:20:00|3920.6|3908.6|3912.4|3900.4|3920.6|3908.6|3911.9|3899.9|16
1676445900000|2023-02-15 07:25:00|3911.9|3899.9|3910.8|3898.8|3913.8|3901.8|3907.9|3895.9|2
1676446200000|2023-02-15 07:30:00|3910.7|3898.7|3918.1|3906.1|3918.6|3906.6|3905.2|3893.2|14
1676446500000|2023-02-15 07:35:00|3917.7|3905.7|3922.1|3910.1|3928|3916|3915.6|3903.6|10
1676446800000|2023-02-15 07:40:00|3923|3911|3923.7|3911.7|3924.2|3912.2|3918.8|3906.8|6
1676447100000|2023-02-15 07:45:00|3923.2|3911.2|3919.7|3907.7|3923.2|3911.2|3916|3904|26
1676447400000|2023-02-15 07:50:00|3919.2|3907.2|3922.2|3910.2|3922.2|3910.2|3917.2|3905.2|1
1676447700000|2023-02-15 07:55:00|3922.3|3910.3|3918.2|3906.2|3924.2|3912.2|3918.2|3906.2|0
1676448000000|2023-02-15 08:00:00|3918.8|3906.8|3913.6|3901.6|3920.7|3908.7|3913.5|3901.5|11
1676448300000|2023-02-15 08:05:00|3913.5|3901.5|3913.3|3901.3|3914.8|3902.8|3910.7|3898.7|18
1676448600000|2023-02-15 08:10:00|3913.2|3901.2|3914.2|3902.2|3915.8|3903.8|3912.7|3900.7|2
1676448900000|2023-02-15 08:15:00|3913.2|3901.2|3908.3|3896.3|3913.2|3901.2|3907.4|3895.4|36
1676449200000|2023-02-15 08:20:00|3908.4|3896.4|3919.8|3907.8|3921.3|3909.3|3907.4|3895.4|34
1676449500000|2023-02-15 08:25:00|3920.2|3908.2|3913.4|3901.4|3920.8|3908.8|3911|3899|23
1676449800000|2023-02-15 08:30:00|3913.8|3901.8|3917.8|3905.8|3918.8|3906.8|3913.8|3901.8|4
1676450100000|2023-02-15 08:35:00|3917.2|3905.2|3908.9|3896.9|3917.3|3905.3|3907.8|3895.8|34
1676450400000|2023-02-15 08:40:00|3909.3|3897.3|3911.7|3899.7|3911.7|3899.7|3907.7|3895.7|39
1676450700000|2023-02-15 08:45:00|3912.2|3900.2|3912.7|3900.7|3913.2|3901.2|3911.7|3899.7|0
1676451000000|2023-02-15 08:50:00|3912.8|3900.8|3916.2|3904.2|3916.9|3904.9|3912.8|3900.8|34
1676451300000|2023-02-15 08:55:00|3915.7|3903.7|3915.3|3903.3|3919.2|3907.2|3913.8|3901.8|2
1676451600000|2023-02-15 09:00:00|3915.4|3903.4|3922.9|3910.9|3922.9|3910.9|3914.8|3902.8|2
1676451900000|2023-02-15 09:05:00|3921.9|3909.9|3922.9|3910.9|3925.9|3913.9|3920.3|3908.3|1
1676452200000|2023-02-15 09:10:00|3922.4|3910.4|3924.9|3912.9|3926.7|3914.7|3921.1|3909.1|4
1676452500000|2023-02-15 09:15:00|3925.6|3913.6|3927.6|3915.6|3932.3|3920.3|3925.4|3913.4|1
1676452800000|2023-02-15 09:20:00|3927.4|3915.4|3925.2|3913.2|3928.3|3916.3|3915|3903|10
1676453100000|2023-02-15 09:25:00|3925.3|3913.3|3937.3|3925.3|3937.3|3925.3|3925.3|3913.3|3
1676453400000|2023-02-15 09:30:00|3935.3|3923.3|3941.5|3929.5|3946.3|3934.3|3934.3|3922.3|17
1676453700000|2023-02-15 09:35:00|3941.3|3929.3|3935.3|3923.3|3941.5|3929.5|3933.8|3921.8|11
1676454000000|2023-02-15 09:40:00|3935.7|3923.7|3947.9|3935.9|3947.9|3935.9|3935.3|3923.3|101
1676454300000|2023-02-15 09:45:00|3948|3936|3944.9|3932.9|3948|3936|3943.3|3931.3|118
1676454600000|2023-02-15 09:50:00|3945.2|3933.2|3944.3|3932.3|3948.1|3936.1|3941|3929|164
1676454900000|2023-02-15 09:55:00|3944.2|3932.2|3935.9|3923.9|3947|3935|3934.2|3922.2|181
1676466000000|2023-02-15 13:00:00|3949.7|3929.7|3945.7|3933.7|3951.2|3935.7|3940.1|3923.7|0
1676466300000|2023-02-15 13:05:00|3945.6|3933.6|3947.6|3935.6|3950.6|3937|3942.9|3929|0
1676466600000|2023-02-15 13:10:00|3949.3|3933.3|3957.1|3941.1|3957.6|3943.3|3946.5|3932.6|0
1676466900000|2023-02-15 13:15:00|3956.6|3940.6|3952|3940|3956.6|3942.7|3950.2|3937.6|0
1676467200000|2023-02-15 13:20:00|3952.4|3940.4|3952.6|3940.6|3956.4|3943.1|3951.8|3938.3|0
1676467500000|2023-02-15 13:25:00|3954.4|3938.4|3956.3|3940.3|3959.4|3946|3951.9|3938.4|0
1676467800000|2023-02-15 13:30:00|3954.1|3942.1|3953.5|3941.5|3955.9|3942.1|3949.8|3937.3|0
1676468100000|2023-02-15 13:35:00|3953.9|3941.9|3952.6|3940.6|3956|3941.9|3951.5|3938.3|0
1676468400000|2023-02-15 13:40:00|3953.1|3941.1|3953.2|3941.2|3955|3942|3951.9|3937.7|0
1676468700000|2023-02-15 13:45:00|3955|3939|3955.7|3939.7|3955.7|3941.2|3951.9|3938.4|0
1676469000000|2023-02-15 13:50:00|3953.8|3941.8|3952.7|3940.7|3956|3942.5|3951.5|3939.2|0
1676469300000|2023-02-15 13:55:00|3952.8|3940.8|3950.7|3938.7|3954|3940.8|3950.7|3937.3|0
1676469600000|2023-02-15 14:00:00|3950.8|3938.8|3952.2|3940.2|3954.2|3940.2|3950.8|3937.7|0
1676469900000|2023-02-15 14:05:00|3952.7|3940.7|3946.6|3934.6|3953.3|3940.8|3946.6|3932.7|0
1676470200000|2023-02-15 14:10:00|3946.3|3934.3|3944.6|3932.6|3948.1|3934.8|3944.6|3931.3|0
1676470500000|2023-02-15 14:15:00|3944.7|3932.7|3942.8|3930.8|3948.1|3933.6|3942.7|3929.3|0
1676470800000|2023-02-15 14:20:00|3942.7|3930.7|3936.7|3924.7|3945.3|3931.3|3935.8|3922.3|0
1676471100000|2023-02-15 14:25:00|3936.4|3924.4|3935.7|3919.7|3940.7|3928.4|3932.8|3919.7|0
1676471400000|2023-02-15 14:30:00|3933.8|3921.8|3937.2|3925.2|3941.1|3927.6|3933.8|3919.8|0
1676471700000|2023-02-15 14:35:00|3939.1|3923.1|3940.7|3924.7|3942.7|3929.1|3936.6|3922.7|0
1676472000000|2023-02-15 14:40:00|3938.8|3926.8|3939.6|3927.6|3942.7|3929.5|3938.2|3924.3|0
1676472300000|2023-02-15 14:45:00|3939.1|3927.1|3939.1|3923.1|3940.1|3927.2|3934.6|3920.6|0
1676472600000|2023-02-15 14:50:00|3938.7|3922.7|3927.6|3915.6|3940.1|3926.6|3926.1|3913.1|0
1676472900000|2023-02-15 14:55:00|3929.5|3913.5|3930.2|3914.2|3931.7|3917.2|3925.7|3912.7|0
1676473200000|2023-02-15 15:00:00|3930.1|3914.1|3930.6|3914.6|3931.8|3917.6|3926.4|3912.3|14
1676473500000|2023-02-15 15:05:00|3930.5|3914.5|3924.5|3912.5|3931.9|3917.5|3924.1|3912.1|37
1676473800000|2023-02-15 15:10:00|3924.9|3912.9|3926|3914|3928.3|3916.3|3924.3|3912.3|39
1676474100000|2023-02-15 15:15:00|3925.9|3913.9|3926.9|3914.9|3927.6|3915.6|3925|3913|25
1676474400000|2023-02-15 15:20:00|3926.2|3914.2|3924.9|3912.9|3928.3|3914.9|3924.7|3911.6|10
1676474700000|2023-02-15 15:25:00|3924.4|3912.4|3923.9|3911.9|3929.7|3915.4|3923.9|3911.8|0
1676514600000|2023-02-16 02:30:00|3991.7|3979.7|3993.3|3981.3|3998.7|3986.7|3981.8|3969.8|155
1676514900000|2023-02-16 02:35:00|3993.7|3981.7|3990.3|3978.3|3999.2|3987.2|3988.4|3976.4|41
1676515200000|2023-02-16 02:40:00|3990.4|3978.4|3990.8|3978.8|3996.3|3984.3|3990.4|3978.4|4
1676515500000|2023-02-16 02:45:00|3990.4|3978.4|3994.2|3982.2|3994.2|3982.2|3990.4|3978.4|6
1676515800000|2023-02-16 02:50:00|3994.7|3982.7|4002.8|3990.8|4003.2|3991.2|3993.8|3981.8|63
1676516100000|2023-02-16 02:55:00|4002.7|3990.7|4001.8|3989.8|4004.2|3992.2|3999.3|3987.3|11
1676516400000|2023-02-16 03:00:00|4001.7|3989.7|4005.1|3993.1|4005.1|3993.1|4000.8|3988.8|27
1676516700000|2023-02-16 03:05:00|4005.6|3993.6|4002.4|3990.4|4006.6|3994.6|4000.2|3988.2|32
1676517000000|2023-02-16 03:10:00|4002.3|3990.3|4006.1|3994.1|4007|3995|4002.3|3990.3|5
1676517300000|2023-02-16 03:15:00|4007|3995|4004.7|3992.7|4009|3997|4004.7|3992.7|61
1676517600000|2023-02-16 03:20:00|4004.9|3992.9|4007.3|3995.3|4007.4|3995.4|4004.9|3992.9|3
1676517900000|2023-02-16 03:25:00|4007.4|3995.4|4006.3|3994.3|4007.8|3995.8|4003.9|3991.9|0
1676518200000|2023-02-16 03:30:00|4005.9|3993.9|4004.9|3992.9|4007.8|3995.8|4004.8|3992.8|1
1676518500000|2023-02-16 03:35:00|4005.3|3993.3|4003.5|3991.5|4006|3994|4003|3991|2
1676518800000|2023-02-16 03:40:00|4003|3991|4002.4|3990.4|4003.1|3991.1|3997.1|3985.1|5
1676519100000|2023-02-16 03:45:00|4002.5|3990.5|4003.1|3991.1|4003.1|3991.1|4000.6|3988.6|2
1676519400000|2023-02-16 03:50:00|4004|3992|4003.1|3991.1|4006.1|3994.1|4001.6|3989.6|19
1676519700000|2023-02-16 03:55:00|4003.2|3991.2|4003.5|3991.5|4003.5|3991.5|4003.1|3991.1|2
1676520000000|2023-02-16 04:00:00|4003.7|3991.7|4005.1|3993.1|4006|3994|4003.7|3991.7|4
1676520300000|2023-02-16 04:05:00|4005.2|3993.2|4004|3992|4005.7|3993.7|4001.6|3989.6|5
1676520600000|2023-02-16 04:10:00|4004.1|3992.1|4004.5|3992.5|4005.4|3993.4|4001.4|3989.4|12
1676520900000|2023-02-16 04:15:00|4004.9|3992.9|4005|3993|4005.4|3993.4|4004.4|3992.4|0
1676521200000|2023-02-16 04:20:00|4004.9|3992.9|4008.9|3996.9|4009.4|3997.4|4004.4|3992.4|33
1676521500000|2023-02-16 04:25:00|4009.8|3997.8|4007.4|3995.4|4009.8|3997.8|4003.9|3991.9|3
1676529000000|2023-02-16 06:30:00|4000.1|3988.1|4002.6|3990.6|4004|3992|3995.6|3983.6|1
1676529300000|2023-02-16 06:35:00|4002.7|3990.7|3993.5|3981.5|4005.7|3993.7|3993.5|3981.5|19
1676529600000|2023-02-16 06:40:00|3993.1|3981.1|4000.1|3988.1|4001|3989|3992.9|3980.9|6
1676529900000|2023-02-16 06:45:00|3999.9|3987.9|4006.7|3994.7|4006.7|3994.7|3997.7|3985.7|10
1676530200000|2023-02-16 06:50:00|4007.2|3995.2|4008.4|3996.4|4009.8|3997.8|4006.9|3994.9|31
1676530500000|2023-02-16 06:55:00|4008.8|3996.8|4007.4|3995.4|4008.9|3996.9|4006.8|3994.8|7
1676530800000|2023-02-16 07:00:00|4007|3995|4015.8|4003.8|4015.8|4003.8|4007|3995|30
1676531100000|2023-02-16 07:05:00|4016.7|4004.7|4034.4|4022.4|4035.2|4023.2|4016.7|4004.7|159
1676531400000|2023-02-16 07:10:00|4034.8|4022.8|4034.6|4022.6|4037.3|4025.3|4033.6|4021.6|29
1676531700000|2023-02-16 07:15:00|4035.1|4023.1|4041.1|4029.1|4041.6|4029.6|4034.1|4022.1|60
1676532000000|2023-02-16 07:20:00|4042.1|4030.1|4036.6|4024.6|4042.1|4030.1|4034.3|4022.3|3
1676532300000|2023-02-16 07:25:00|4036.5|4024.5|4037.3|4025.3|4039.8|4027.8|4035.6|4023.6|18
1676532600000|2023-02-16 07:30:00|4037.5|4025.5|4030.5|4018.5|4038|4026|4030.5|4018.5|0
1676532900000|2023-02-16 07:35:00|4030.1|4018.1|4026|4014|4031.6|4019.6|4024.5|4012.5|30
1676533200000|2023-02-16 07:40:00|4025.9|4013.9|4029.9|4017.9|4030.5|4018.5|4025.9|4013.9|4
1676533500000|2023-02-16 07:45:00|4029.4|4017.4|4036.7|4024.7|4037.4|4025.4|4028.9|4016.9|1
1676533800000|2023-02-16 07:50:00|4037.2|4025.2|4039|4027|4039|4027|4034.2|4022.2|1
1676534100000|2023-02-16 07:55:00|4039.8|4027.8|4047.9|4035.9|4048.3|4036.3|4035.6|4023.6|17
1676534400000|2023-02-16 08:00:00|4048.8|4036.8|4049.2|4037.2|4050.6|4038.6|4047.2|4035.2|20
1676534700000|2023-02-16 08:05:00|4048.7|4036.7|4042.8|4030.8|4049.2|4037.2|4042.3|4030.3|7
1676535000000|2023-02-16 08:10:00|4042.7|4030.7|4055.2|4043.2|4059.1|4047.1|4041.4|4029.4|62
1676535300000|2023-02-16 08:15:00|4054.8|4042.8|4058.2|4046.2|4060.6|4048.6|4053.3|4041.3|5
1676535600000|2023-02-16 08:20:00|4057.7|4045.7|4057.8|4045.8|4059.3|4047.3|4056.2|4044.2|15
1676535900000|2023-02-16 08:25:00|4057.4|4045.4|4056.3|4044.3|4060.2|4048.2|4055.7|4043.7|7
1676536200000|2023-02-16 08:30:00|4056.8|4044.8|4057.6|4045.6|4059.2|4047.2|4055.3|4043.3|1
1676536500000|2023-02-16 08:35:00|4056.7|4044.7|4055.8|4043.8|4058.2|4046.2|4054.9|4042.9|2
1676536800000|2023-02-16 08:40:00|4054.8|4042.8|4048.5|4036.5|4054.8|4042.8|4044.9|4032.9|3
1676537100000|2023-02-16 08:45:00|4048.4|4036.4|4052|4040|4052|4040|4045.5|4033.5|1
1676537400000|2023-02-16 08:50:00|4053|4041|4054.5|4042.5|4057.4|4045.4|4053|4041|4
1676537700000|2023-02-16 08:55:00|4054.6|4042.6|4053.6|4041.6|4055.1|4043.1|4052.4|4040.4|3
1676538000000|2023-02-16 09:00:00|4053.4|4041.4|4054.5|4042.5|4056.5|4044.5|4053|4041|7
1676538300000|2023-02-16 09:05:00|4054.4|4042.4|4054.8|4042.8|4055.9|4043.9|4053|4041|0
1676538600000|2023-02-16 09:10:00|4054.4|4042.4|4053.4|4041.4|4054.9|4042.9|4052.9|4040.9|0
1676538900000|2023-02-16 09:15:00|4053.5|4041.5|4061.4|4049.4|4061.4|4049.4|4053.4|4041.4|15
1676539200000|2023-02-16 09:20:00|4061.5|4049.5|4070.8|4058.8|4071.7|4059.7|4061.5|4049.5|37
1676539500000|2023-02-16 09:25:00|4070.4|4058.4|4072.7|4060.7|4075.9|4063.9|4070.4|4058.4|25
1676539800000|2023-02-16 09:30:00|4072.3|4060.3|4065.9|4053.9|4073.8|4061.8|4063.4|4051.4|33
1676540100000|2023-02-16 09:35:00|4066|4054|4072.2|4060.2|4074.7|4062.7|4066|4054|38
1676540400000|2023-02-16 09:40:00|4072.6|4060.6|4083.2|4071.2|4084.2|4072.2|4072.2|4060.2|66
1676540700000|2023-02-16 09:45:00|4083.7|4071.7|4075.1|4063.1|4086.3|4074.3|4073.5|4061.5|27
1676541000000|2023-02-16 09:50:00|4074.9|4062.9|4066.9|4054.9|4074.9|4062.9|4063.9|4051.9|10
1676541300000|2023-02-16 09:55:00|4067.1|4055.1|4062.4|4050.4|4070.7|4058.7|4060.2|4048.2|66
1676552400000|2023-02-16 13:00:00|4059.9|4043.9|4078.2|4066.2|4080.4|4067.1|4058.9|4043.9|0
1676552700000|2023-02-16 13:05:00|4078.6|4066.6|4081.6|4065.6|4096|4082.1|4078.6|4065.6|0
1676553000000|2023-02-16 13:10:00|4079.1|4067.1|4070.7|4058.7|4082.6|4068.5|4068.7|4054.6|0
1676553300000|2023-02-16 13:15:00|4073.2|4057.2|4083.2|4067.2|4084.2|4069.7|4070.1|4056.6|0
1676553600000|2023-02-16 13:20:00|4083.1|4067.1|4085.5|4073.5|4088|4073.6|4078.7|4064.2|0
1676553900000|2023-02-16 13:25:00|4087|4071|4086.9|4070.9|4089.4|4075.6|4082.1|4068.2|0
1676554200000|2023-02-16 13:30:00|4086.5|4070.5|4072.6|4060.6|4086.6|4072.5|4072|4058.6|0
1676554500000|2023-02-16 13:35:00|4072.9|4060.9|4079.9|4067.9|4087.4|4073.5|4070.5|4058|0
1676554800000|2023-02-16 13:40:00|4082|4066|4076.9|4064.9|4082.4|4068.9|4074.9|4060.4|0
1676555100000|2023-02-16 13:45:00|4077.3|4065.3|4076.2|4064.2|4079.4|4065.9|4071.8|4059.6|0
1676555400000|2023-02-16 13:50:00|4076.1|4064.1|4074.2|4062.2|4079.5|4066.1|4074.2|4061.2|0
1676555700000|2023-02-16 13:55:00|4074.7|4062.7|4077.2|4065.2|4077.2|4065.2|4074.1|4062.1|0
1676556000000|2023-02-16 14:00:00|4077.3|4065.3|4080.6|4068.6|4082.6|4069.1|4077.2|4064.6|2
1676556300000|2023-02-16 14:05:00|4080.5|4068.5|4077.6|4065.6|4082.5|4069.1|4076.5|4064.5|1
1676556600000|2023-02-16 14:10:00|4077.5|4065.5|4077.6|4065.6|4081.6|4069.6|4077.1|4065.1|0
1676556900000|2023-02-16 14:15:00|4077.7|4065.7|4074.2|4062.2|4079.1|4067.1|4074.2|4062.2|0
1676557200000|2023-02-16 14:20:00|4073.8|4061.8|4077.6|4065.6|4079.6|4065.6|4070.7|4058.7|0
1676557500000|2023-02-16 14:25:00|4078|4066|4075.1|4063.1|4079|4066.6|4073.1|4061.1|0
1676557800000|2023-02-16 14:30:00|4075|4063|4075.6|4063.6|4082.1|4070.1|4072.6|4060.6|0
1676558100000|2023-02-16 14:35:00|4075.7|4063.7|4079.6|4067.6|4081.1|4069.1|4075.6|4063.6|0
1676558400000|2023-02-16 14:40:00|4079.5|4067.5|4079.3|4067.3|4081.1|4069.1|4076.5|4064.5|0
1676558700000|2023-02-16 14:45:00|4079.7|4067.7|4077|4065|4080.1|4068.1|4075|4063|0
1676559000000|2023-02-16 14:50:00|4076.5|4064.5|4076.3|4064.3|4080|4068|4075|4063|0
1676559300000|2023-02-16 14:55:00|4075.9|4063.9|4075|4063|4079.5|4067.5|4074.1|4062.1|0
1676559600000|2023-02-16 15:00:00|4075.5|4063.5|4075.5|4063.5|4079.5|4067.5|4074.5|4062.5|0
1676559900000|2023-02-16 15:05:00|4075.6|4063.6|4077.4|4065.4|4078.5|4066.5|4075.1|4063.1|5
1676560200000|2023-02-16 15:10:00|4076.9|4064.9|4086.2|4074.2|4087.8|4075.8|4076.3|4064.3|0
1676560500000|2023-02-16 15:15:00|4086.3|4074.3|4087.7|4075.7|4089.2|4077.2|4083.7|4070.1|0
1676560800000|2023-02-16 15:20:00|4087.8|4075.8|4087.3|4075.3|4090.3|4078.3|4087.2|4075.2|0
1676561100000|2023-02-16 15:25:00|4087.8|4075.8|4090.6|4078.6|4091.1|4079.1|4086.4|4074.4|1
1676601000000|2023-02-17 02:30:00|4147|4135|4146.3|4134.3|4155.9|4143.9|4139.5|4127.5|100
1676601300000|2023-02-17 02:35:00|4146.9|4134.9|4145.7|4133.7|4150.9|4138.9|4136.1|4124.1|65
1676601600000|2023-02-17 02:40:00|4145.6|4133.6|4146.9|4134.9|4148.4|4136.4|4145.2|4133.2|8
1676601900000|2023-02-17 02:45:00|4146|4134|4145.2|4133.2|4148.5|4136.5|4144.2|4132.2|8
1676602200000|2023-02-17 02:50:00|4145.1|4133.1|4158.9|4146.9|4159.4|4147.4|4144.2|4132.2|35
1676602500000|2023-02-17 02:55:00|4159.3|4147.3|4156.9|4144.9|4162.5|4150.5|4156|4144|32
1676602800000|2023-02-17 03:00:00|4157|4145|4159|4147|4160.5|4148.5|4156|4144|1
1676603100000|2023-02-17 03:05:00|4159.5|4147.5|4157.6|4145.6|4160|4148|4155.5|4143.5|1
1676603400000|2023-02-17 03:10:00|4157.5|4145.5|4141.5|4129.5|4158.5|4146.5|4141.5|4129.5|16
1676603700000|2023-02-17 03:15:00|4141.9|4129.9|4144.6|4132.6|4147.4|4135.4|4141.1|4129.1|1
1676604000000|2023-02-17 03:20:00|4144.5|4132.5|4146.1|4134.1|4146.6|4134.6|4142.6|4130.6|0
1676604300000|2023-02-17 03:25:00|4146.6|4134.6|4135.8|4123.8|4146.6|4134.6|4134|4122|9
1676604600000|2023-02-17 03:30:00|4135|4123|4126.1|4114.1|4135|4123|4124|4112|2
1676604900000|2023-02-17 03:35:00|4125.9|4113.9|4117.1|4105.1|4127.7|4115.7|4117.1|4105.1|2
1676605200000|2023-02-17 03:40:00|4117.6|4105.6|4122.8|4110.8|4124.8|4112.8|4117.6|4105.6|38
1676605500000|2023-02-17 03:45:00|4123.4|4111.4|4110|4098|4127.8|4115.8|4109.5|4097.5|2
1676605800000|2023-02-17 03:50:00|4109.9|4097.9|4107|4095|4110.6|4098.6|4103.6|4091.6|1
1676606100000|2023-02-17 03:55:00|4106.5|4094.5|4114.6|4102.6|4123.2|4111.2|4105.5|4093.5|0
1676606400000|2023-02-17 04:00:00|4114.7|4102.7|4117.6|4105.6|4120.8|4108.8|4113.2|4101.2|6
1676606700000|2023-02-17 04:05:00|4117.5|4105.5|4123.4|4111.4|4127.9|4115.9|4117.1|4105.1|16
1676607000000|2023-02-17 04:10:00|4120.9|4108.9|4118.5|4106.5|4121|4109|4118.3|4106.3|3
1676607300000|2023-02-17 04:15:00|4118.9|4106.9|4119|4107|4121.1|4109.1|4117.9|4105.9|0
1676607600000|2023-02-17 04:20:00|4118.9|4106.9|4123|4111|4123|4111|4118.9|4106.9|0
1676607900000|2023-02-17 04:25:00|4122.5|4110.5|4125|4113|4126.3|4114.3|4117.7|4105.7|6
1676615400000|2023-02-17 06:30:00|4129.7|4117.7|4142.9|4130.9|4146.2|4134.2|4126.8|4114.8|23
1676615700000|2023-02-17 06:35:00|4142.5|4130.5|4139.5|4127.5|4145.6|4133.6|4137.5|4125.5|18
1676616000000|2023-02-17 06:40:00|4138.1|4126.1|4135|4123|4141.5|4129.5|4133.9|4121.9|1
1676616300000|2023-02-17 06:45:00|4135.5|4123.5|4144|4132|4144|4132|4135.5|4123.5|1
1676616600000|2023-02-17 06:50:00|4143.6|4131.6|4130.5|4118.5|4143.6|4131.6|4129.5|4117.5|15
1676616900000|2023-02-17 06:55:00|4129|4117|4126.5|4114.5|4133|4121|4125.5|4113.5|1
1676617200000|2023-02-17 07:00:00|4125.5|4113.5|4120.6|4108.6|4130.1|4118.1|4118|4106|6
1676617500000|2023-02-17 07:05:00|4121|4109|4113.5|4101.5|4124.5|4112.5|4112|4100|0
1676617800000|2023-02-17 07:10:00|4112.6|4100.6|4122.1|4110.1|4122.8|4110.8|4108|4096|17
1676618100000|2023-02-17 07:15:00|4121.2|4109.2|4121.6|4109.6|4124.1|4112.1|4116.2|4104.2|6
1676618400000|2023-02-17 07:20:00|4120.7|4108.7|4124.1|4112.1|4127.1|4115.1|4120.7|4108.7|0
1676618700000|2023-02-17 07:25:00|4122.1|4110.1|4129.1|4117.1|4129.7|4117.7|4119.1|4107.1|4
1676619000000|2023-02-17 07:30:00|4129.2|4117.2|4121.6|4109.6|4130.1|4118.1|4120.6|4108.6|7
1676619300000|2023-02-17 07:35:00|4121.1|4109.1|4120.6|4108.6|4124.6|4112.6|4120.1|4108.1|0
1676619600000|2023-02-17 07:40:00|4120.7|4108.7|4123.8|4111.8|4124.7|4112.7|4119.5|4107.5|26
1676619900000|2023-02-17 07:45:00|4122.3|4110.3|4116.2|4104.2|4123.6|4111.6|4115.2|4103.2|13
1676620200000|2023-02-17 07:50:00|4116.1|4104.1|4106.4|4094.4|4116.2|4104.2|4103.2|4091.2|10
1676620500000|2023-02-17 07:55:00|4106.8|4094.8|4106.1|4094.1|4113.2|4101.2|4104.8|4092.8|7
1676620800000|2023-02-17 08:00:00|4105.6|4093.6|4102.8|4090.8|4106.1|4094.1|4100.5|4088.5|7
1676621100000|2023-02-17 08:05:00|4102.3|4090.3|4102.3|4090.3|4104.3|4092.3|4102.3|4090.3|6
1676621400000|2023-02-17 08:10:00|4101.7|4089.7|4105|4093|4105.1|4093.1|4101.5|4089.5|41
1676621700000|2023-02-17 08:15:00|4104.9|4092.9|4104|4092|4105.9|4093.9|4099.4|4087.4|9
1676622000000|2023-02-17 08:20:00|4103.9|4091.9|4105.1|4093.1|4109.6|4097.6|4099.4|4087.4|3
1676622300000|2023-02-17 08:25:00|4104.7|4092.7|4103.9|4091.9|4105.2|4093.2|4101.7|4089.7|3
1676622600000|2023-02-17 08:30:00|4103.5|4091.5|4098.6|4086.6|4104|4092|4096.5|4084.5|1
1676622900000|2023-02-17 08:35:00|4100.1|4088.1|4104.1|4092.1|4107.1|4095.1|4098.6|4086.6|4
1676623200000|2023-02-17 08:40:00|4105|4093|4112.6|4100.6|4116.5|4104.5|4104.5|4092.5|0
1676623500000|2023-02-17 08:45:00|4112.1|4100.1|4123.1|4111.1|4125.6|4113.6|4110.1|4098.1|0
1676623800000|2023-02-17 08:50:00|4122.6|4110.6|4128.6|4116.6|4128.6|4116.6|4122.6|4110.6|0
1676624100000|2023-02-17 08:55:00|4128.2|4116.2|4127.6|4115.6|4130|4118|4123.2|4111.2|4
1676624400000|2023-02-17 09:00:00|4127.7|4115.7|4116.7|4104.7|4127.7|4115.7|4116.2|4104.2|0
1676624700000|2023-02-17 09:05:00|4117.2|4105.2|4127.5|4115.5|4129.1|4117.1|4117.2|4105.2|2
1676625000000|2023-02-17 09:10:00|4127.6|4115.6|4138.4|4126.4|4138.4|4126.4|4126.6|4114.6|1
1676625300000|2023-02-17 09:15:00|4138.3|4126.3|4141.1|4129.1|4141.5|4129.5|4137.9|4125.9|13
1676625600000|2023-02-17 09:20:00|4141.5|4129.5|4134|4122|4142.5|4130.5|4133.4|4121.4|5
1676625900000|2023-02-17 09:25:00|4134.1|4122.1|4137.7|4125.7|4138.1|4126.1|4132.7|4120.7|8
1676626200000|2023-02-17 09:30:00|4137.3|4125.3|4136.6|4124.6|4138.7|4126.7|4132.6|4120.6|6
1676626500000|2023-02-17 09:35:00|4136.2|4124.2|4128.8|4116.8|4138.6|4126.6|4125.7|4113.7|4
1676626800000|2023-02-17 09:40:00|4128.7|4116.7|4127.9|4115.9|4130.2|4118.2|4126.2|4114.2|10
1676627100000|2023-02-17 09:45:00|4127.8|4115.8|4140.4|4128.4|4140.9|4128.9|4127.3|4115.3|23
1676627400000|2023-02-17 09:50:00|4141.3|4129.3|4131.5|4119.5|4142.2|4130.2|4130.8|4118.8|13
1676627700000|2023-02-17 09:55:00|4132|4120|4130.3|4118.3|4134.9|4122.9|4122.5|4110.5|49
1676860200000|2023-02-20 02:30:00|4154|4142|4161.7|4149.7|4165.1|4153.1|4149.1|4137.1|28
1676860500000|2023-02-20 02:35:00|4160.2|4148.2|4162.2|4150.2|4164.2|4152.2|4160.2|4148.2|16
1676860800000|2023-02-20 02:40:00|4162.1|4150.1|4143.4|4131.4|4162.2|4150.2|4143.3|4131.3|5
1676861100000|2023-02-20 02:45:00|4143.3|4131.3|4148|4136|4148.5|4136.5|4136.4|4123.4|1
1676861400000|2023-02-20 02:50:00|4148.5|4136.5|4154.3|4142.3|4156.9|4144.9|4147|4135|5
1676861700000|2023-02-20 02:55:00|4154.8|4142.8|4161.8|4149.8|4164.2|4152.2|4154.3|4142.3|5
1676862000000|2023-02-20 03:00:00|4161.3|4149.3|4154.3|4142.3|4161.8|4149.8|4152.2|4140.2|2
1676862300000|2023-02-20 03:05:00|4153.8|4141.8|4155.7|4143.7|4160.3|4148.3|4153.7|4141.7|82
1676862600000|2023-02-20 03:10:00|4155.2|4143.2|4162.3|4150.3|4162.3|4150.3|4154.2|4142.2|1
1676862900000|2023-02-20 03:15:00|4162.8|4150.8|4158.7|4146.7|4164.2|4152.2|4158.2|4146.2|0
1676863200000|2023-02-20 03:20:00|4158.8|4146.8|4180.6|4168.6|4182.5|4170.5|4158.3|4146.3|117
1676863500000|2023-02-20 03:25:00|4180.1|4168.1|4181.5|4169.5|4182.5|4170.5|4180|4168|24
1676863800000|2023-02-20 03:30:00|4182|4170|4185.5|4173.5|4186.1|4174.1|4181.5|4169.5|7
1676864100000|2023-02-20 03:35:00|4185|4173|4184.6|4172.6|4185.6|4173.6|4184.5|4172.5|33
1676864400000|2023-02-20 03:40:00|4184.4|4172.4|4181.1|4169.1|4184.4|4172.4|4179.1|4167.1|8
1676864700000|2023-02-20 03:45:00|4180.6|4168.6|4177.5|4165.5|4180.6|4168.6|4177.5|4165.5|0
1676865000000|2023-02-20 03:50:00|4177.6|4165.6|4183.1|4171.1|4183.6|4171.6|4177.5|4165.5|0
1676865300000|2023-02-20 03:55:00|4182.6|4170.6|4182.1|4170.1|4183.1|4171.1|4182.1|4170.1|1
1676865600000|2023-02-20 04:00:00|4182.6|4170.6|4184.6|4172.6|4184.6|4172.6|4179.1|4167.1|1
1676865900000|2023-02-20 04:05:00|4185.1|4173.1|4185.6|4173.6|4186.1|4174.1|4184.6|4172.6|0
1676866200000|2023-02-20 04:10:00|4185.1|4173.1|4184.6|4172.6|4186.1|4174.1|4184.6|4172.6|0
1676866500000|2023-02-20 04:15:00|4184.7|4172.7|4188|4176|4188.6|4176.6|4184.7|4172.7|34
1676866800000|2023-02-20 04:20:00|4187.6|4175.6|4199.5|4187.5|4200|4188|4187.6|4175.6|20
1676867100000|2023-02-20 04:25:00|4199.1|4187.1|4191|4179|4200|4188|4191|4179|44
1676874600000|2023-02-20 06:30:00|4184.7|4172.7|4184.7|4172.7|4193.7|4180.2|4182.3|4168.8|0
1676874900000|2023-02-20 06:35:00|4184.2|4172.2|4187.8|4175.8|4191.2|4179.2|4183.2|4170.2|31
1676875200000|2023-02-20 06:40:00|4187.4|4175.4|4173.1|4161.1|4187.8|4175.8|4168.6|4156.6|26
1676875500000|2023-02-20 06:45:00|4175.1|4163.1|4176.1|4164.1|4180.1|4168.1|4170.6|4158.6|0
1676875800000|2023-02-20 06:50:00|4175.6|4163.6|4170.1|4158.1|4179.6|4167.6|4170.1|4158.1|3
1676876100000|2023-02-20 06:55:00|4170.2|4158.2|4172.2|4160.2|4174.2|4162.2|4168.2|4156.2|5
1676876400000|2023-02-20 07:00:00|4172.7|4160.7|4167.2|4155.2|4172.7|4160.7|4161.2|4149.2|0
1676876700000|2023-02-20 07:05:00|4167.7|4155.7|4152.8|4140.8|4167.7|4155.7|4152.3|4140.3|2
1676877000000|2023-02-20 07:10:00|4153.3|4141.3|4164.9|4148.9|4164.9|4149.4|4152.4|4140.4|30
1676877300000|2023-02-20 07:15:00|4163.4|4151.4|4168.9|4156.9|4171.3|4159.3|4163.4|4148.9|0
1676877600000|2023-02-20 07:20:00|4168.4|4156.4|4167.4|4155.4|4172.3|4158.9|4166.4|4153.4|0
1676877900000|2023-02-20 07:25:00|4166.9|4154.9|4168.2|4156.2|4168.4|4156.3|4164.4|4151.9|1
1676878200000|2023-02-20 07:30:00|4167.8|4155.8|4164.8|4152.8|4169.7|4157.7|4164.3|4152.3|5
1676878500000|2023-02-20 07:35:00|4165.3|4153.3|4160.3|4148.3|4166.3|4154.3|4158.3|4146.3|1
1676878800000|2023-02-20 07:40:00|4159.8|4147.8|4157.4|4145.4|4161.4|4149.4|4157.4|4145.4|0
1676879100000|2023-02-20 07:45:00|4157.9|4145.9|4165.3|4153.3|4166.3|4154.3|4157.9|4145.9|0
1676879400000|2023-02-20 07:50:00|4165.8|4153.8|4168.7|4156.7|4168.8|4156.8|4164.9|4152.9|1
1676879700000|2023-02-20 07:55:00|4167.8|4155.8|4175.3|4163.3|4175.4|4163.4|4167.8|4155.8|1
1676880000000|2023-02-20 08:00:00|4175.4|4163.4|4169.5|4157.5|4175.4|4163.4|4168.5|4156.5|10
1676880300000|2023-02-20 08:05:00|4170|4158|4165.5|4153.5|4171|4159|4163.5|4151.5|13
1676880600000|2023-02-20 08:10:00|4165.9|4153.9|4167.5|4155.5|4171|4159|4165|4153|5
1676880900000|2023-02-20 08:15:00|4167|4155|4172.1|4160.1|4174|4162|4164.6|4152.6|1
1676881200000|2023-02-20 08:20:00|4171.6|4159.6|4178.5|4166.5|4181|4169|4171.6|4159.6|0
1676881500000|2023-02-20 08:25:00|4178.1|4166.1|4180.5|4168.5|4182.6|4170.6|4178.1|4166.1|0
1676881800000|2023-02-20 08:30:00|4181|4169|4184.5|4172.5|4186.5|4174.5|4181|4169|19
1676882100000|2023-02-20 08:35:00|4184.4|4172.4|4179.3|4167.3|4185.9|4173.9|4179.3|4167.3|20
1676882400000|2023-02-20 08:40:00|4178.8|4166.8|4177.6|4165.6|4178.8|4166.8|4175.8|4163.8|41
1676882700000|2023-02-20 08:45:00|4177.1|4165.1|4182.5|4170.5|4182.5|4170.5|4176.6|4164.6|58
1676883000000|2023-02-20 08:50:00|4183|4171|4183.4|4171.4|4183.9|4171.9|4181.5|4169.5|31
1676883300000|2023-02-20 08:55:00|4183.5|4171.5|4184|4172|4184.5|4172.5|4182|4170|1
1676883600000|2023-02-20 09:00:00|4184.5|4172.5|4187.5|4175.5|4188|4176|4184|4172|0
1676883900000|2023-02-20 09:05:00|4187|4175|4189|4177|4189|4177|4186.5|4174.5|1
1676884200000|2023-02-20 09:10:00|4188.5|4176.5|4192|4180|4193.9|4181.9|4188|4176|0
1676884500000|2023-02-20 09:15:00|4190.5|4178.5|4181|4169|4192|4180|4180.5|4168.5|0
1676884800000|2023-02-20 09:20:00|4180.5|4168.5|4180.6|4168.6|4182.5|4170.5|4177.6|4165.6|9
1676885100000|2023-02-20 09:25:00|4180.1|4168.1|4178.5|4166.5|4180.6|4168.6|4178|4166|0
1676885400000|2023-02-20 09:30:00|4178.6|4166.6|4182.7|4170.7|4183|4171|4175|4163|5
1676885700000|2023-02-20 09:35:00|4183.2|4171.2|4175.1|4163.1|4184.7|4172.7|4175.1|4163.1|2
1676886000000|2023-02-20 09:40:00|4174.6|4162.6|4170.5|4158.5|4175.2|4163.2|4167.6|4155.6|11
1676886300000|2023-02-20 09:45:00|4170.6|4158.6|4172.6|4160.6|4179|4165.5|4170.5|4158.5|0
1676886600000|2023-02-20 09:50:00|4173.1|4161.1|4168.2|4156.2|4174.1|4162.1|4168.2|4156.2|6
1676886900000|2023-02-20 09:55:00|4166.2|4154.2|4162.9|4150.9|4169.7|4157.7|4161.9|4149.9|32
1676898000000|2023-02-20 13:00:00|4178.4|4158.4|4177.9|4165.9|4178.4|4165.9|4167.9|4150.4|0
1676898300000|2023-02-20 13:05:00|4178.4|4166.4|4181.9|4169.9|4183.9|4169.9|4175.9|4160.9|0
1676898600000|2023-02-20 13:10:00|4182.4|4170.4|4179.4|4163.4|4182.9|4170.4|4171.9|4156.9|0
1676898900000|2023-02-20 13:15:00|4177.4|4165.4|4180.4|4164.4|4183.4|4168.9|4175.9|4161.9|0
1676899200000|2023-02-20 13:20:00|4179.9|4163.9|4182.4|4170.4|4183.9|4170.4|4178.9|4162.9|0
1676899500000|2023-02-20 13:25:00|4184.3|4168.3|4183.8|4167.8|4187.9|4172.9|4179.9|4166.3|0
1676899800000|2023-02-20 13:30:00|4182.9|4166.9|4184.4|4168.4|4184.4|4168.9|4179.4|4164.8|0
1676900100000|2023-02-20 13:35:00|4185.9|4169.9|4184.4|4168.4|4187.4|4172.9|4184.4|4168.4|0
1676900400000|2023-02-20 13:40:00|4184.9|4168.9|4181.4|4169.4|4184.9|4170.4|4181.4|4167.9|0
1676900700000|2023-02-20 13:45:00|4181.9|4169.9|4183.9|4167.9|4185.9|4170.3|4181.4|4167.4|0
1676901000000|2023-02-20 13:50:00|4184.4|4168.4|4184.4|4168.4|4184.9|4170.4|4181.4|4167.4|0
1676901300000|2023-02-20 13:55:00|4182.4|4170.4|4184.4|4168.4|4185.4|4170.4|4181.9|4167.9|0
1676901600000|2023-02-20 14:00:00|4181.9|4169.9|4184.9|4168.9|4186.4|4170.4|4181.9|4167.9|0
1676901900000|2023-02-20 14:05:00|4184.4|4168.4|4185.9|4173.9|4188.9|4173.9|4181.9|4168.4|0
1676902200000|2023-02-20 14:10:00|4188.9|4172.9|4190.4|4174.4|4190.9|4177.9|4188.4|4172.4|0
1676902500000|2023-02-20 14:15:00|4189.9|4173.9|4190.4|4178.4|4191.9|4178.4|4187.9|4173.9|0
1676902800000|2023-02-20 14:20:00|4192.4|4180.4|4191.9|4179.9|4192.9|4180.4|4189.4|4176.9|0
1676903100000|2023-02-20 14:25:00|4192.4|4180.4|4190.9|4178.9|4192.4|4180.4|4187.4|4173.9|0
1676903400000|2023-02-20 14:30:00|4190.4|4178.4|4191.4|4179.4|4191.4|4179.4|4188.4|4174.4|0
1676903700000|2023-02-20 14:35:00|4192.9|4180.9|4192.4|4180.4|4196.8|4184.8|4192.4|4180.4|0
1676904000000|2023-02-20 14:40:00|4192.9|4180.9|4195.4|4183.4|4195.9|4183.9|4191.9|4179.9|7
1676904300000|2023-02-20 14:45:00|4195.8|4183.8|4192.9|4180.9|4195.8|4183.8|4192.4|4180.4|0
1676904600000|2023-02-20 14:50:00|4193.4|4181.4|4192.4|4180.4|4194.4|4182.4|4192.4|4180.4|0
1676904900000|2023-02-20 14:55:00|4192.9|4180.9|4191.4|4179.4|4193.4|4181.4|4191.4|4179.4|0
1676905200000|2023-02-20 15:00:00|4191.3|4179.3|4190.9|4178.9|4191.3|4179.3|4190.4|4178.4|0
1676905500000|2023-02-20 15:05:00|4190.4|4178.4|4192.9|4180.9|4193.4|4181.4|4190.4|4178.4|0
1676905800000|2023-02-20 15:10:00|4193|4181|4192.4|4180.4|4194.4|4182.4|4192.4|4180.4|0
1676906100000|2023-02-20 15:15:00|4193.9|4181.9|4190.4|4178.4|4193.9|4181.9|4188.5|4176.5|0
1676906400000|2023-02-20 15:20:00|4189.9|4177.9|4190.9|4178.9|4194.4|4180.4|4189.5|4176.4|0
1676906700000|2023-02-20 15:25:00|4191.4|4179.4|4192.4|4180.4|4192.5|4180.5|4191.4|4179.4|0
1676947500000|2023-02-21 02:45:00|4133|4121|4132|4120|4135|4123|4131.5|4119.5|2058
1676947800000|2023-02-21 02:50:00|4131.5|4119.5|4144.5|4132.5|4145|4133|4129.5|4117.5|100
1676948100000|2023-02-21 02:55:00|4144|4132|4149.5|4137.5|4153.5|4141.5|4142.5|4130.5|57
1676948400000|2023-02-21 03:00:00|4149|4137|4172|4160|4177|4165|4149|4137|31
1676948700000|2023-02-21 03:05:00|4172.5|4160.5|4162.5|4150.5|4173|4161|4156|4144|27
1676949000000|2023-02-21 03:10:00|4163|4151|4163.5|4151.5|4164.5|4152.5|4156.5|4144.5|8
1676949300000|2023-02-21 03:15:00|4164|4152|4165.5|4153.5|4171|4159|4163.5|4151.5|10
1676949600000|2023-02-21 03:20:00|4165|4153|4173|4161|4173.5|4161.5|4161.5|4149.5|13
1676949900000|2023-02-21 03:25:00|4174|4162|4175.5|4163.5|4180.5|4168.5|4173|4161|16
1676950200000|2023-02-21 03:30:00|4175|4163|4177|4165|4177.5|4165.5|4172.5|4160.5|3
1676950500000|2023-02-21 03:35:00|4177.5|4165.5|4175|4163|4177.5|4165.5|4171.5|4159.5|3
1676950800000|2023-02-21 03:40:00|4176|4164|4172|4160|4177|4165|4172|4160|1
1676951100000|2023-02-21 03:45:00|4172.5|4160.5|4173|4161|4175.5|4163.5|4171|4159|13
1676951400000|2023-02-21 03:50:00|4172.5|4160.5|4168|4156|4173|4161|4167|4155|16
1676951700000|2023-02-21 03:55:00|4168.5|4156.5|4172|4160|4173|4161|4168|4156|3
1676952000000|2023-02-21 04:00:00|4171.5|4159.5|4169|4157|4173|4161|4168.5|4156.5|206
1676952300000|2023-02-21 04:05:00|4169.5|4157.5|4173.5|4161.5|4174|4162|4169|4157|4
1676952600000|2023-02-21 04:10:00|4174|4162|4169.5|4157.5|4174|4162|4169|4157|7
1676952900000|2023-02-21 04:15:00|4170|4158|4173|4161|4173.5|4161.5|4169.5|4157.5|10
1676953200000|2023-02-21 04:20:00|4172.6|4160.6|4169.5|4157.5|4173.5|4161.5|4168.5|4156.5|16
1676953500000|2023-02-21 04:25:00|4170|4158|4167.5|4155.5|4171.5|4159.5|4167.5|4155.5|8
1676961000000|2023-02-21 06:30:00|4139.6|4127.6|4158.6|4146.6|4160.1|4148.1|4139.6|4127.6|61
1676961300000|2023-02-21 06:35:00|4158.1|4146.1|4160.1|4148.1|4160.1|4148.1|4152.1|4140.1|29
1676961600000|2023-02-21 06:40:00|4161.1|4149.1|4157.1|4145.1|4164.6|4152.6|4156.1|4144.1|6
1676961900000|2023-02-21 06:45:00|4156.6|4144.6|4151.6|4139.6|4156.6|4144.6|4144.1|4132.1|33
1676962200000|2023-02-21 06:50:00|4151.1|4139.1|4154.1|4142.1|4154.1|4142.1|4149.6|4137.6|17
1676962500000|2023-02-21 06:55:00|4154.6|4142.6|4155.6|4143.6|4155.6|4143.6|4154.1|4142.1|18
1676962800000|2023-02-21 07:00:00|4155.1|4143.1|4152.1|4140.1|4156.1|4144.1|4151.1|4139.1|7
1676963100000|2023-02-21 07:05:00|4151.6|4139.6|4150.1|4138.1|4153.5|4141.5|4148.6|4136.6|60
1676963400000|2023-02-21 07:10:00|4150.6|4138.6|4157.1|4145.1|4157.1|4145.1|4149.6|4137.6|18
1676963700000|2023-02-21 07:15:00|4156.6|4144.6|4155.1|4143.1|4157.1|4145.1|4152.1|4140.1|19
1676964000000|2023-02-21 07:20:00|4155.6|4143.6|4157.6|4145.6|4158.1|4146.1|4155.1|4143.1|19
1676964300000|2023-02-21 07:25:00|4157.1|4145.1|4154.6|4142.6|4159.6|4147.6|4154.1|4142.1|12
1676964600000|2023-02-21 07:30:00|4154.1|4142.1|4158.1|4146.1|4159.1|4147.1|4152.1|4140.1|9
1676964900000|2023-02-21 07:35:00|4157.1|4145.1|4157.6|4145.6|4161.6|4149.6|4157.1|4145.1|13
1676965200000|2023-02-21 07:40:00|4158.1|4146.1|4166.6|4154.6|4168.6|4156.6|4157.6|4145.6|23
1676965500000|2023-02-21 07:45:00|4167.1|4155.1|4163.1|4151.1|4167.1|4155.1|4162.6|4150.6|4
1676965800000|2023-02-21 07:50:00|4163.6|4151.6|4164.1|4152.1|4164.6|4152.6|4160.1|4148.1|3
1676966100000|2023-02-21 07:55:00|4163.6|4151.6|4164.1|4152.1|4164.1|4152.1|4159.6|4147.6|11
1676966400000|2023-02-21 08:00:00|4163.6|4151.6|4160.6|4148.6|4166.6|4154.6|4158.1|4146.1|46
1676966700000|2023-02-21 08:05:00|4160.1|4148.1|4164.1|4152.1|4164.6|4152.6|4159.6|4147.6|25
1676967000000|2023-02-21 08:10:00|4165.1|4153.1|4168.6|4156.6|4170.6|4158.6|4164.6|4152.6|57
1676967300000|2023-02-21 08:15:00|4169.1|4157.1|4161.1|4149.1|4169.1|4157.1|4160.6|4148.6|31
1676967600000|2023-02-21 08:20:00|4160.6|4148.6|4158.6|4146.6|4161.6|4149.6|4154.1|4142.1|22
1676967900000|2023-02-21 08:25:00|4158.1|4146.1|4164.1|4152.1|4164.6|4152.6|4158.1|4146.1|9
1676968200000|2023-02-21 08:30:00|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4162.1|4150.1|10
1676968500000|2023-02-21 08:35:00|4164.6|4152.6|4165.1|4153.1|4165.6|4153.6|4161.1|4149.1|12
1676968800000|2023-02-21 08:40:00|4164.6|4152.6|4163.6|4151.6|4167.1|4155.1|4163.6|4151.6|46
1676969100000|2023-02-21 08:45:00|4164.1|4152.1|4158.6|4146.6|4166.1|4154.1|4156.6|4144.6|13
1676969400000|2023-02-21 08:50:00|4158.1|4146.1|4163.1|4151.1|4163.6|4151.6|4158.1|4146.1|25
1676969700000|2023-02-21 08:55:00|4162.6|4150.6|4164.6|4152.6|4164.6|4152.6|4161.6|4149.6|31
1676970000000|2023-02-21 09:00:00|4164.1|4152.1|4161.6|4149.6|4166.6|4154.6|4160.6|4148.6|72
1676970300000|2023-02-21 09:05:00|4162.1|4150.1|4161.6|4149.6|4162.1|4150.1|4159.6|4147.6|199
1676970600000|2023-02-21 09:10:00|4161.1|4149.1|4158.6|4146.6|4161.1|4149.1|4156.6|4144.6|149
1676970900000|2023-02-21 09:15:00|4158.1|4146.1|4159.6|4147.6|4161.6|4149.6|4158.1|4146.1|86
1676971200000|2023-02-21 09:20:00|4160.1|4148.1|4149.6|4137.6|4160.1|4148.1|4144.6|4132.6|109
1676971500000|2023-02-21 09:25:00|4149.1|4137.1|4152.1|4140.1|4153.1|4141.1|4148.1|4136.1|11
1676971800000|2023-02-21 09:30:00|4152.6|4140.6|4148.1|4136.1|4157.6|4145.6|4146.6|4134.6|78
1676972100000|2023-02-21 09:35:00|4147.6|4135.6|4148.6|4136.6|4151.1|4139.1|4146.6|4134.6|15
1676972400000|2023-02-21 09:40:00|4148.1|4136.1|4150.6|4138.6|4150.6|4138.6|4143.1|4131.1|38
1676972700000|2023-02-21 09:45:00|4150.1|4138.1|4144.6|4132.6|4150.6|4138.6|4141.1|4129.1|51
1676973000000|2023-02-21 09:50:00|4145.1|4133.1|4147.6|4135.6|4148.6|4136.6|4142.6|4130.6|89
1676973300000|2023-02-21 09:55:00|4148.1|4136.1|4139.1|4127.1|4149.6|4137.6|4138.1|4126.1|262
1676984400000|2023-02-21 13:00:00|4145.1|4133.1|4149.6|4137.6|4154.1|4141.6|4145.1|4133.1|6
1676984700000|2023-02-21 13:05:00|4149.1|4137.1|4156.1|4144.1|4157.1|4145.1|4147.1|4135.1|13
1676985000000|2023-02-21 13:10:00|4156.6|4144.6|4155.6|4143.6|4158.1|4146.1|4154.1|4142.1|0
1676985300000|2023-02-21 13:15:00|4155.1|4143.1|4155.6|4143.6|4157.1|4145.1|4152.6|4140.6|1
1676985600000|2023-02-21 13:20:00|4154.1|4142.1|4158.6|4146.6|4161.1|4149.1|4154.1|4142.1|16
1676985900000|2023-02-21 13:25:00|4158.1|4146.1|4157.6|4145.6|4158.6|4146.6|4153.6|4141.6|11
1676986200000|2023-02-21 13:30:00|4159.1|4147.1|4159.1|4147.1|4161.6|4149.6|4157.6|4145.6|7
1676986500000|2023-02-21 13:35:00|4158.6|4146.6|4159.6|4147.6|4160.6|4148.6|4156.6|4144.6|2
1676986800000|2023-02-21 13:40:00|4159.1|4147.1|4156.6|4144.6|4161.1|4149.1|4156.6|4144.6|4
1676987100000|2023-02-21 13:45:00|4156.1|4144.1|4152.6|4140.6|4157.1|4145.1|4152.6|4140.6|2
1676987400000|2023-02-21 13:50:00|4153.1|4141.1|4158.6|4146.6|4158.6|4146.6|4153.1|4141.1|0
1676987700000|2023-02-21 13:55:00|4159.1|4147.1|4157.6|4145.6|4159.1|4147.1|4157.6|4145.6|3
1676988000000|2023-02-21 14:00:00|4157.1|4145.1|4159.1|4147.1|4161.1|4149.1|4155.6|4143.6|7
1676988300000|2023-02-21 14:05:00|4159.6|4147.6|4165.1|4153.1|4168.1|4156.1|4159.6|4147.6|0
1676988600000|2023-02-21 14:10:00|4164.6|4152.6|4159.6|4147.6|4165.1|4153.1|4159.6|4147.6|1
1676988900000|2023-02-21 14:15:00|4160.1|4148.1|4169.1|4157.1|4169.1|4157.1|4160.1|4148.1|2
1676989200000|2023-02-21 14:20:00|4168.1|4156.1|4167.1|4155.1|4168.6|4156.6|4166.6|4154.6|0
1676989500000|2023-02-21 14:25:00|4166.1|4154.1|4166.1|4154.1|4168.1|4156.1|4165.1|4153.1|1
1676989800000|2023-02-21 14:30:00|4165.6|4153.6|4176.1|4164.1|4179.1|4167.1|4165.1|4153.1|37
1676990100000|2023-02-21 14:35:00|4177.1|4165.1|4172.1|4160.1|4180.1|4168.1|4166.6|4154.6|13
1676990400000|2023-02-21 14:40:00|4172.6|4160.6|4168.6|4156.6|4175.1|4163.1|4168.1|4156.1|29
1676990700000|2023-02-21 14:45:00|4168.1|4156.1|4164.1|4152.1|4171.6|4159.6|4162.1|4150.1|8
1676991000000|2023-02-21 14:50:00|4164.6|4152.6|4163.6|4151.6|4166.1|4154.1|4161.1|4149.1|12
1676991300000|2023-02-21 14:55:00|4163.1|4151.1|4163.1|4151.1|4165.6|4153.6|4162.1|4150.1|6
1676991600000|2023-02-21 15:00:00|4162.6|4150.6|4169.6|4157.6|4171.6|4159.6|4161.6|4149.6|4
1676991900000|2023-02-21 15:05:00|4168.6|4156.6|4172.6|4160.6|4175.1|4163.1|4167.6|4155.6|1
1676992200000|2023-02-21 15:10:00|4172.1|4160.1|4167.6|4155.6|4173.1|4161.1|4166.6|4154.6|7
1676992500000|2023-02-21 15:15:00|4166.6|4154.6|4158.1|4146.1|4170.6|4158.6|4155.2|4143.2|77
1676992800000|2023-02-21 15:20:00|4157.6|4145.6|4159.6|4147.6|4162.1|4150.1|4156.1|4144.1|12
1676993100000|2023-02-21 15:25:00|4159.7|4147.7|4163.1|4151.1|4166.1|4154.1|4158.6|4146.6|12
1677033000000|2023-02-22 02:30:00|4185.2|4173.2|4205.2|4193.2|4206.2|4194.2|4179.2|4167.2|186
1677033300000|2023-02-22 02:35:00|4207.6|4195.6|4207.2|4195.2|4210.2|4198.2|4201.7|4189.7|169
1677033600000|2023-02-22 02:40:00|4207.7|4195.7|4215.2|4203.2|4217.7|4205.7|4205.7|4193.7|310
1677033900000|2023-02-22 02:45:00|4214.7|4202.7|4215.7|4203.7|4215.7|4203.7|4208.2|4196.2|102
1677034200000|2023-02-22 02:50:00|4215.2|4203.2|4215.2|4203.2|4215.7|4203.7|4209.2|4197.2|247
1677034500000|2023-02-22 02:55:00|4214.7|4202.7|4209.2|4197.2|4214.7|4202.7|4208.7|4196.7|319
1677034800000|2023-02-22 03:00:00|4209.3|4197.3|4216.8|4204.8|4220.7|4208.7|4209.2|4197.2|384
1677035100000|2023-02-22 03:05:00|4217.3|4205.3|4217.3|4205.3|4219.7|4207.7|4216.3|4204.3|164
1677035400000|2023-02-22 03:10:00|4216.8|4204.8|4205.8|4193.8|4216.8|4204.8|4205.3|4193.3|96
1677035700000|2023-02-22 03:15:00|4206.8|4194.8|4212.8|4200.8|4214.8|4202.8|4206.8|4194.8|58
1677036000000|2023-02-22 03:20:00|4213.3|4201.3|4217.3|4205.3|4217.8|4205.8|4211.3|4199.3|17
1677036300000|2023-02-22 03:25:00|4216.8|4204.8|4220.3|4208.3|4223.3|4211.3|4216.8|4204.8|184
1677036600000|2023-02-22 03:30:00|4220.8|4208.8|4218.8|4206.8|4223.7|4211.7|4217.8|4205.8|235
1677036900000|2023-02-22 03:35:00|4218.3|4206.3|4218.3|4206.3|4218.8|4206.8|4217.8|4205.8|6
1677037200000|2023-02-22 03:40:00|4217.8|4205.8|4215.8|4203.8|4218.8|4206.8|4214.3|4202.3|14
1677037500000|2023-02-22 03:45:00|4216.3|4204.3|4218.3|4206.3|4218.3|4206.3|4216.3|4204.3|9
1677037800000|2023-02-22 03:50:00|4217.8|4205.8|4217.3|4205.3|4217.8|4205.8|4217.3|4205.3|5
1677038100000|2023-02-22 03:55:00|4216.8|4204.8|4211.8|4199.8|4216.8|4204.8|4210.8|4198.8|303
1677038400000|2023-02-22 04:00:00|4211.3|4199.3|4216.8|4204.8|4217.3|4205.3|4211.3|4199.3|10
1677038700000|2023-02-22 04:05:00|4217.3|4205.3|4217.3|4205.3|4217.8|4205.8|4214.3|4202.3|14
1677039000000|2023-02-22 04:10:00|4216.3|4204.3|4215.8|4203.8|4216.8|4204.8|4215.3|4203.3|2
1677039300000|2023-02-22 04:15:00|4216.3|4204.3|4217.8|4205.8|4217.8|4205.8|4216.3|4204.3|7
1677039600000|2023-02-22 04:20:00|4217.3|4205.3|4216.8|4204.8|4217.8|4205.8|4215.8|4203.8|0
1677039900000|2023-02-22 04:25:00|4216.3|4204.3|4213.3|4201.3|4216.3|4204.3|4212.8|4200.8|64
1677047400000|2023-02-22 06:30:00|4192.8|4180.8|4205.3|4193.3|4207.3|4195.3|4192.8|4180.8|105
1677047700000|2023-02-22 06:35:00|4205.8|4193.8|4209.8|4197.8|4213.3|4201.3|4205.8|4193.8|23
1677048000000|2023-02-22 06:40:00|4210.3|4198.3|4212.3|4200.3|4212.3|4200.3|4207.3|4195.3|13
1677048300000|2023-02-22 06:45:00|4212.8|4200.8|4219.3|4207.3|4220.3|4208.3|4212.8|4200.8|132
1677048600000|2023-02-22 06:50:00|4218.8|4206.8|4217.3|4205.3|4218.8|4206.8|4216.3|4204.3|22
1677048900000|2023-02-22 06:55:00|4216.8|4204.8|4209.8|4197.8|4217.3|4205.3|4208.8|4196.8|18
1677049200000|2023-02-22 07:00:00|4210.3|4198.3|4207.8|4195.8|4213.3|4201.3|4207.8|4195.8|15
1677049500000|2023-02-22 07:05:00|4208.3|4196.3|4205.3|4193.3|4210.3|4198.3|4203.3|4191.3|84
1677049800000|2023-02-22 07:10:00|4206.8|4194.8|4205.3|4193.3|4209.3|4197.3|4205.3|4193.3|42
1677050100000|2023-02-22 07:15:00|4204.8|4192.8|4205.3|4193.3|4207.8|4195.8|4204.3|4192.3|2
1677050400000|2023-02-22 07:20:00|4205.4|4193.4|4203.8|4191.8|4207.3|4195.3|4201.3|4189.3|38
1677050700000|2023-02-22 07:25:00|4203.3|4191.3|4201.8|4189.8|4203.3|4191.3|4199.3|4187.3|344
1677051000000|2023-02-22 07:30:00|4201.3|4189.3|4189.3|4177.3|4202.3|4190.3|4186.3|4174.3|21
1677051300000|2023-02-22 07:35:00|4190.3|4178.3|4180.3|4168.3|4190.3|4178.3|4180.3|4168.3|12
1677051600000|2023-02-22 07:40:00|4179.9|4167.9|4189.3|4177.3|4191.3|4179.3|4171.8|4159.8|133
1677051900000|2023-02-22 07:45:00|4188.8|4176.8|4180.9|4168.9|4188.8|4176.8|4180.3|4168.3|29
1677052200000|2023-02-22 07:50:00|4179.9|4167.9|4180.8|4168.8|4184.3|4172.3|4179.9|4167.9|31
1677052500000|2023-02-22 07:55:00|4180.3|4168.3|4175.9|4163.9|4181.8|4169.8|4175.9|4163.9|38
1677052800000|2023-02-22 08:00:00|4174.9|4162.9|4175.3|4163.3|4177.4|4165.4|4172.9|4160.9|165
1677053100000|2023-02-22 08:05:00|4175.8|4163.8|4178.3|4166.3|4179.8|4167.8|4174.3|4162.3|9
1677053400000|2023-02-22 08:10:00|4178.8|4166.8|4186.3|4174.3|4186.3|4174.3|4178.8|4166.8|319
1677053700000|2023-02-22 08:15:00|4185.9|4173.9|4183.3|4171.3|4187.4|4175.4|4183.3|4171.3|2
1677054000000|2023-02-22 08:20:00|4182.8|4170.8|4183.3|4171.3|4190.3|4178.3|4182.8|4170.8|14
1677054300000|2023-02-22 08:25:00|4182.9|4170.9|4185.3|4173.3|4185.3|4173.3|4182.8|4170.8|1
1677054600000|2023-02-22 08:30:00|4185.8|4173.8|4183.3|4171.3|4189.4|4177.4|4182.3|4170.3|46
1677054900000|2023-02-22 08:35:00|4182.8|4170.8|4180.3|4168.3|4182.8|4170.8|4179.3|4167.3|11
1677055200000|2023-02-22 08:40:00|4180.8|4168.8|4176.9|4164.9|4180.8|4168.8|4174.8|4162.8|31
1677055500000|2023-02-22 08:45:00|4176.3|4164.3|4172.3|4160.3|4177.8|4165.8|4171.8|4159.8|13
1677055800000|2023-02-22 08:50:00|4172.4|4160.4|4169.3|4157.3|4179.3|4167.3|4168.4|4156.4|16
1677056100000|2023-02-22 08:55:00|4168.8|4156.8|4160.9|4148.9|4169.3|4157.3|4160.9|4148.9|49
1677056400000|2023-02-22 09:00:00|4159.8|4147.8|4151.4|4139.4|4159.9|4147.9|4150.9|4138.9|98
1677056700000|2023-02-22 09:05:00|4151.8|4139.8|4150.9|4138.9|4151.8|4139.8|4149.4|4137.4|10
1677057000000|2023-02-22 09:10:00|4151.4|4139.4|4141.4|4129.4|4151.4|4139.4|4141.4|4129.4|240
1677057300000|2023-02-22 09:15:00|4141.9|4129.9|4148.9|4136.9|4155.3|4143.3|4139.4|4127.4|26
1677057600000|2023-02-22 09:20:00|4149.8|4137.8|4149.4|4137.4|4154.9|4142.9|4146.8|4134.8|14
1677057900000|2023-02-22 09:25:00|4149.8|4137.8|4147.4|4135.4|4153.4|4141.4|4147.4|4135.4|5
1677058200000|2023-02-22 09:30:00|4146.9|4134.9|4146.4|4134.4|4148.4|4136.4|4142.4|4130.4|11
1677058500000|2023-02-22 09:35:00|4145.9|4133.9|4144.9|4132.9|4146.4|4134.4|4143.4|4131.4|14
1677058800000|2023-02-22 09:40:00|4145.4|4133.4|4142.9|4130.9|4145.9|4133.9|4141.4|4129.4|3
1677059100000|2023-02-22 09:45:00|4142.4|4130.4|4141.4|4129.4|4142.9|4130.9|4140.9|4128.9|17
1677059400000|2023-02-22 09:50:00|4142.4|4130.4|4147.4|4135.4|4152.4|4140.4|4142.4|4130.4|88
1677059700000|2023-02-22 09:55:00|4147.8|4135.8|4146.3|4134.3|4149.7|4137.7|4144.3|4132.3|335
1677070800000|2023-02-22 13:00:00|4171.8|4159.8|4183.8|4171.8|4187.8|4175.8|4171.8|4159.8|13
1677071100000|2023-02-22 13:05:00|4183.9|4171.9|4184.4|4172.4|4185.4|4173.4|4181.9|4169.9|23
1677071400000|2023-02-22 13:10:00|4184.9|4172.9|4180.9|4168.9|4185.4|4173.4|4180.4|4168.4|4
1677071700000|2023-02-22 13:15:00|4181.3|4169.3|4184.4|4172.4|4185.8|4173.8|4179.9|4167.9|15
1677072000000|2023-02-22 13:20:00|4183.9|4171.9|4191.4|4179.4|4191.9|4179.9|4183.4|4171.4|33
1677072300000|2023-02-22 13:25:00|4190.9|4178.9|4183.4|4171.4|4192.4|4180.4|4182.9|4170.9|7
1677072600000|2023-02-22 13:30:00|4182.9|4170.9|4185.4|4173.4|4185.4|4173.4|4179.8|4167.8|15
1677072900000|2023-02-22 13:35:00|4184.9|4172.9|4187.4|4175.4|4188.3|4176.3|4184.9|4172.9|20
1677073200000|2023-02-22 13:40:00|4187.9|4175.9|4187.9|4175.9|4188.9|4176.9|4187.4|4175.4|0
1677073500000|2023-02-22 13:45:00|4187.4|4175.4|4186.9|4174.9|4187.9|4175.9|4185.4|4173.4|13
1677073800000|2023-02-22 13:50:00|4187.4|4175.4|4194.9|4182.9|4195.4|4183.4|4186.9|4174.9|19
1677074100000|2023-02-22 13:55:00|4195.4|4183.4|4194.9|4182.9|4195.9|4183.9|4194.4|4182.4|0
1677074400000|2023-02-22 14:00:00|4195.4|4183.4|4194.4|4182.4|4200.9|4188.9|4194.4|4182.4|23
1677074700000|2023-02-22 14:05:00|4194.9|4182.9|4197.9|4185.9|4199.5|4187.5|4194.9|4182.9|14
1677075000000|2023-02-22 14:10:00|4198.4|4186.4|4199.9|4187.9|4200.4|4188.4|4198.4|4186.4|1
1677075300000|2023-02-22 14:15:00|4198.9|4186.9|4197.9|4185.9|4199.9|4187.9|4195.9|4183.9|0
1677075600000|2023-02-22 14:20:00|4198.4|4186.4|4192.9|4180.9|4198.4|4186.4|4191.9|4179.9|18
1677075900000|2023-02-22 14:25:00|4193.4|4181.4|4191.4|4179.4|4193.4|4181.4|4190.4|4178.4|8
1677076200000|2023-02-22 14:30:00|4192.3|4180.3|4187.4|4175.4|4194.4|4182.4|4186.4|4174.4|14
1677076500000|2023-02-22 14:35:00|4187.9|4175.9|4193.4|4181.4|4194.9|4182.9|4186.9|4174.9|9
1677076800000|2023-02-22 14:40:00|4192.9|4180.9|4194.9|4182.9|4195.4|4183.4|4189.9|4177.9|2
1677077100000|2023-02-22 14:45:00|4195.4|4183.4|4197.9|4185.9|4198.4|4186.4|4192.4|4180.4|20
1677077400000|2023-02-22 14:50:00|4197.4|4185.4|4196.9|4184.9|4198.4|4186.4|4194.4|4182.4|2
1677077700000|2023-02-22 14:55:00|4197.4|4185.4|4199.9|4187.9|4203.4|4191.4|4197.4|4185.4|32
1677078000000|2023-02-22 15:00:00|4199.4|4187.4|4197.9|4185.9|4199.9|4187.9|4196.9|4184.9|5
1677078300000|2023-02-22 15:05:00|4198.4|4186.4|4198.9|4186.9|4199.9|4187.9|4196.4|4184.4|0
1677078600000|2023-02-22 15:10:00|4198.4|4186.4|4201.9|4189.9|4202.4|4190.4|4194.9|4182.9|8
1677078900000|2023-02-22 15:15:00|4201.4|4189.4|4208.4|4196.4|4208.9|4196.9|4201.4|4189.4|59
1677079200000|2023-02-22 15:20:00|4208.9|4196.9|4206.9|4194.9|4208.9|4196.9|4204.9|4192.9|4
1677079500000|2023-02-22 15:25:00|4206.4|4194.4|4207.4|4195.4|4208.4|4196.4|4205.4|4193.4|24
1677119400000|2023-02-23 02:30:00|4185.5|4173.5|4178|4166|4190.5|4178.5|4177|4165|145
1677119700000|2023-02-23 02:35:00|4178.5|4166.5|4177.5|4165.5|4184|4172|4177|4165|7
1677120000000|2023-02-23 02:40:00|4178|4166|4185.6|4173.6|4186.1|4174.1|4177|4165|53
1677120300000|2023-02-23 02:45:00|4186.1|4174.1|4196.5|4184.5|4199.5|4187.5|4185.5|4173.5|104
1677120600000|2023-02-23 02:50:00|4197|4185|4194.4|4182.4|4199.5|4187.5|4192.1|4180.1|58
1677120900000|2023-02-23 02:55:00|4194.5|4182.5|4197.5|4185.5|4198.9|4186.9|4193.5|4181.5|296
1677121200000|2023-02-23 03:00:00|4198|4186|4202|4190|4204|4192|4198|4186|54
1677121500000|2023-02-23 03:05:00|4201.5|4189.5|4191|4179|4202|4190|4188.5|4176.5|44
1677121800000|2023-02-23 03:10:00|4192|4180|4195.9|4183.9|4195.9|4183.9|4188.5|4176.5|26
1677122100000|2023-02-23 03:15:00|4194|4182|4197.5|4185.5|4199.9|4187.9|4192.5|4180.5|69
1677122400000|2023-02-23 03:20:00|4198|4186|4201.5|4189.5|4202.5|4190.5|4197|4185|80
1677122700000|2023-02-23 03:25:00|4202|4190|4203|4191|4204.5|4192.5|4201.5|4189.5|39
1677123000000|2023-02-23 03:30:00|4203.5|4191.5|4202.5|4190.5|4204|4192|4202.5|4190.5|11
1677123300000|2023-02-23 03:35:00|4203.1|4191.1|4198|4186|4203.5|4191.5|4197.5|4185.5|8
1677123600000|2023-02-23 03:40:00|4198.5|4186.5|4200|4188|4201.5|4189.5|4197.5|4185.5|15
1677123900000|2023-02-23 03:45:00|4200.5|4188.5|4196.5|4184.5|4201|4189|4194.6|4182.6|70
1677124200000|2023-02-23 03:50:00|4196.1|4184.1|4199.5|4187.5|4200.1|4188.1|4195.1|4183.1|10
1677124500000|2023-02-23 03:55:00|4199|4187|4200.5|4188.5|4201|4189|4199|4187|7
1677124800000|2023-02-23 04:00:00|4200.6|4188.6|4202.5|4190.5|4203.1|4191.1|4200.1|4188.1|25
1677125100000|2023-02-23 04:05:00|4202.6|4190.6|4199|4187|4203.1|4191.1|4198|4186|4
1677125400000|2023-02-23 04:10:00|4198.5|4186.5|4197.6|4185.6|4198.5|4186.5|4197|4185|2
1677125700000|2023-02-23 04:15:00|4197.5|4185.5|4194.1|4182.1|4197.6|4185.6|4194|4182|14
1677126000000|2023-02-23 04:20:00|4194.5|4182.5|4193.6|4181.6|4195.5|4183.5|4192.6|4180.6|2
1677126300000|2023-02-23 04:25:00|4194.1|4182.1|4189.6|4177.6|4194.1|4182.1|4189.1|4177.1|7
1677133800000|2023-02-23 06:30:00|4176.6|4164.6|4173.6|4161.6|4182.6|4170.6|4170.1|4158.1|79
1677134100000|2023-02-23 06:35:00|4172.6|4160.6|4160.6|4148.6|4174.1|4162.1|4160.6|4148.6|28
1677134400000|2023-02-23 06:40:00|4161|4149|4167.6|4155.6|4172.1|4160.1|4159.6|4147.6|24
1677134700000|2023-02-23 06:45:00|4168.6|4156.6|4172.6|4160.6|4173.1|4161.1|4165.6|4153.6|36
1677135000000|2023-02-23 06:50:00|4173.2|4161.2|4183.1|4171.1|4185.1|4173.1|4173.2|4161.2|397
1677135300000|2023-02-23 06:55:00|4182.6|4170.6|4189.1|4177.1|4189.6|4177.6|4179.1|4167.1|169
1677135600000|2023-02-23 07:00:00|4190.6|4178.6|4187.6|4175.6|4191.1|4179.1|4184.6|4172.6|20
1677135900000|2023-02-23 07:05:00|4188.6|4176.6|4193.6|4181.6|4194.6|4182.6|4188.6|4176.6|19
1677136200000|2023-02-23 07:10:00|4194|4182|4188.6|4176.6|4194.6|4182.6|4187.6|4175.6|50
1677136500000|2023-02-23 07:15:00|4188|4176|4200.6|4188.6|4200.6|4188.6|4185.5|4173.5|42
1677136800000|2023-02-23 07:20:00|4200.1|4188.1|4194.6|4182.6|4200.6|4188.6|4192.6|4180.6|27
1677137100000|2023-02-23 07:25:00|4194.1|4182.1|4191.1|4179.1|4195.6|4183.6|4189.6|4177.6|31
1677137400000|2023-02-23 07:30:00|4191.5|4179.5|4187.6|4175.6|4191.6|4179.6|4187.1|4175.1|177
1677137700000|2023-02-23 07:35:00|4187.1|4175.1|4180.6|4168.6|4189.1|4177.1|4180.6|4168.6|3
1677138000000|2023-02-23 07:40:00|4181|4169|4188.1|4176.1|4190.5|4178.5|4180.6|4168.6|39
1677138300000|2023-02-23 07:45:00|4188.5|4176.5|4194|4182|4194.5|4182.5|4188|4176|13
1677138600000|2023-02-23 07:50:00|4193.6|4181.6|4193.1|4181.1|4194|4182|4191|4179|7
1677138900000|2023-02-23 07:55:00|4193.5|4181.5|4197.6|4185.6|4199.5|4187.5|4192.1|4180.1|99
1677139200000|2023-02-23 08:00:00|4198|4186|4192.5|4180.5|4199.5|4187.5|4192|4180|21
1677139500000|2023-02-23 08:05:00|4193|4181|4190|4178|4193|4181|4188.5|4176.5|44
1677139800000|2023-02-23 08:10:00|4190.1|4178.1|4194|4182|4194.5|4182.5|4190|4178|12
1677140100000|2023-02-23 08:15:00|4194.5|4182.5|4192.1|4180.1|4194.6|4182.6|4190.6|4178.6|10
1677140400000|2023-02-23 08:20:00|4192.5|4180.5|4196.1|4184.1|4196.1|4184.1|4192.5|4180.5|7
1677140700000|2023-02-23 08:25:00|4196.5|4184.5|4196.5|4184.5|4198.6|4186.6|4195.1|4183.1|49
1677141000000|2023-02-23 08:30:00|4196.6|4184.6|4198.5|4186.5|4199.5|4187.5|4196.5|4184.5|16
1677141300000|2023-02-23 08:35:00|4199.1|4187.1|4209.1|4197.1|4209.1|4197.1|4199|4187|217
1677141600000|2023-02-23 08:40:00|4210.6|4198.6|4212.1|4200.1|4215.1|4203.1|4209.5|4197.5|69
1677141900000|2023-02-23 08:45:00|4213.1|4201.1|4218.4|4206.4|4218.4|4206.4|4212|4200|270
1677142200000|2023-02-23 08:50:00|4218|4206|4215.4|4203.4|4218.5|4206.5|4215.4|4203.4|147
1677142500000|2023-02-23 08:55:00|4214.5|4202.5|4215.4|4203.4|4215.5|4203.5|4211|4199|61
1677142800000|2023-02-23 09:00:00|4214.9|4202.9|4215.5|4203.5|4219|4207|4213|4201|117
1677143100000|2023-02-23 09:05:00|4215.1|4203.1|4214.5|4202.5|4218|4206|4213.6|4201.6|5
1677143400000|2023-02-23 09:10:00|4215|4203|4217|4205|4218.5|4206.5|4212|4200|1
1677143700000|2023-02-23 09:15:00|4217.5|4205.5|4226.6|4214.6|4227.5|4215.5|4217|4205|47
1677144000000|2023-02-23 09:20:00|4227|4215|4224.5|4212.5|4231|4219|4223.5|4211.5|189
1677144300000|2023-02-23 09:25:00|4224|4212|4226|4214|4227|4215|4224|4212|78
1677144600000|2023-02-23 09:30:00|4226.5|4214.5|4230|4218|4230.5|4218.5|4226.5|4214.5|104
1677144900000|2023-02-23 09:35:00|4229.5|4217.5|4221.5|4209.5|4231.1|4219.1|4221.5|4209.5|32
1677145200000|2023-02-23 09:40:00|4222|4210|4227.5|4215.5|4228.5|4216.5|4221.5|4209.5|27
1677145500000|2023-02-23 09:45:00|4227.1|4215.1|4233.6|4221.6|4235.6|4223.6|4226|4214|86
1677145800000|2023-02-23 09:50:00|4234|4222|4232.5|4220.5|4236|4224|4230.5|4218.5|46
1677146100000|2023-02-23 09:55:00|4233|4221|4236.4|4224.4|4238|4226|4231.5|4219.5|129
1677157200000|2023-02-23 13:00:00|4227|4215|4234.1|4222.1|4241.5|4226.5|4223|4211|22
1677157500000|2023-02-23 13:05:00|4234.5|4222.5|4232.6|4220.6|4238|4226|4228.1|4216.1|51
1677157800000|2023-02-23 13:10:00|4233.1|4221.1|4236.1|4224.1|4238.6|4226.6|4232.6|4220.6|16
1677158100000|2023-02-23 13:15:00|4236.6|4224.6|4237.1|4225.1|4239.6|4227.6|4236.1|4224.1|13
1677158400000|2023-02-23 13:20:00|4236.6|4224.6|4239.1|4227.1|4239.1|4227.1|4236.1|4224.1|0
1677158700000|2023-02-23 13:25:00|4239.5|4227.5|4253.1|4241.1|4256.6|4243.1|4239.1|4227.1|14
1677159000000|2023-02-23 13:30:00|4248.6|4236.6|4247.1|4235.1|4249.6|4237.6|4243.1|4231.1|36
1677159300000|2023-02-23 13:35:00|4247.6|4235.6|4242.6|4230.6|4250|4238|4242.6|4230.6|62
1677159600000|2023-02-23 13:40:00|4243.1|4231.1|4244.1|4232.1|4246.6|4234.6|4239.6|4227.6|23
1677159900000|2023-02-23 13:45:00|4243.6|4231.6|4242.1|4230.1|4246|4234|4241.6|4229.6|0
1677160200000|2023-02-23 13:50:00|4241.6|4229.6|4237.5|4225.5|4241.6|4229.6|4236.1|4224.1|0
1677160500000|2023-02-23 13:55:00|4237.6|4225.6|4237.6|4225.6|4237.6|4225.6|4235.6|4223.6|0
1677160800000|2023-02-23 14:00:00|4237.1|4225.1|4235.6|4223.6|4238|4226|4234.7|4222.7|11
1677161100000|2023-02-23 14:05:00|4236|4224|4232|4220|4236|4224|4231.1|4219.1|1
1677161400000|2023-02-23 14:10:00|4231.6|4219.6|4233.1|4221.1|4233.1|4221.1|4230.7|4218.7|0
1677161700000|2023-02-23 14:15:00|4235.1|4223.1|4234.6|4222.6|4236.6|4224.6|4232.7|4220.7|0
1677162000000|2023-02-23 14:20:00|4235.1|4223.1|4239.1|4227.1|4239.6|4227.6|4234.1|4222.1|3
1677162300000|2023-02-23 14:25:00|4238.6|4226.6|4234.1|4222.1|4239.6|4227.6|4233.1|4221.1|1
1677162600000|2023-02-23 14:30:00|4234.5|4222.5|4238.1|4226.1|4244.6|4232.6|4234.5|4222.5|1
1677162900000|2023-02-23 14:35:00|4238.6|4226.6|4240.6|4228.6|4244.1|4232.1|4237.6|4225.6|1
1677163200000|2023-02-23 14:40:00|4241.1|4229.1|4233|4221|4242.1|4230.1|4233|4221|15
1677163500000|2023-02-23 14:45:00|4233.5|4221.5|4234.1|4222.1|4237.1|4225.1|4233|4221|4
1677163800000|2023-02-23 14:50:00|4233.6|4221.6|4237.6|4225.6|4239.5|4227.5|4232.2|4220.2|5
1677164100000|2023-02-23 14:55:00|4238|4226|4238.1|4226.1|4239.1|4227.1|4235.1|4223.1|10
1677164400000|2023-02-23 15:00:00|4238.5|4226.5|4235.1|4223.1|4239.6|4227.6|4234.6|4222.6|13
1677164700000|2023-02-23 15:05:00|4234.6|4222.6|4238.5|4226.5|4238.5|4226.5|4234.1|4222.1|0
1677165000000|2023-02-23 15:10:00|4238.6|4226.6|4241.6|4229.6|4242.1|4230.1|4237.6|4225.6|13
1677165300000|2023-02-23 15:15:00|4242.6|4230.6|4245.1|4233.1|4245.6|4233.6|4239.2|4227.2|3
1677165600000|2023-02-23 15:20:00|4245.5|4233.5|4248.1|4236.1|4249.6|4237.6|4243.6|4231.6|2
1677165900000|2023-02-23 15:25:00|4248.5|4236.5|4252.6|4240.6|4252.6|4240.6|4248.1|4236.1|21
1677205800000|2023-02-24 02:30:00|4225.2|4213.2|4240.7|4228.7|4240.7|4228.7|4217.5|4205.5|194
1677206100000|2023-02-24 02:35:00|4241.2|4229.2|4221.2|4209.2|4246.1|4234.1|4220.7|4208.7|92
1677206400000|2023-02-24 02:40:00|4221.7|4209.7|4201.1|4189.1|4222.7|4210.7|4198.5|4186.5|425
1677206700000|2023-02-24 02:45:00|4201.5|4189.5|4203|4191|4205.6|4193.6|4194.5|4182.5|76
1677207000000|2023-02-24 02:50:00|4203.1|4191.1|4210.1|4198.1|4213.6|4201.6|4200.6|4188.6|238
1677207300000|2023-02-24 02:55:00|4210.5|4198.5|4207.2|4195.2|4212|4200|4207.1|4195.1|11
1677207600000|2023-02-24 03:00:00|4207.1|4195.1|4219.6|4207.6|4220.1|4208.1|4206.6|4194.6|47
1677207900000|2023-02-24 03:05:00|4220.1|4208.1|4230.6|4218.6|4230.6|4218.6|4217.6|4205.6|16
1677208200000|2023-02-24 03:10:00|4230.1|4218.1|4241.6|4229.6|4250.1|4238.1|4229.1|4217.1|44
1677208500000|2023-02-24 03:15:00|4242.1|4230.1|4239.1|4227.1|4246.1|4234.1|4232|4220|0
1677208800000|2023-02-24 03:20:00|4240.1|4228.1|4243.1|4231.1|4245.1|4233.1|4234.6|4222.6|47
1677209100000|2023-02-24 03:25:00|4240.8|4228.8|4234.6|4222.6|4240.8|4228.8|4224.1|4212.1|40
1677209400000|2023-02-24 03:30:00|4235.1|4223.1|4229.5|4217.5|4235.1|4223.1|4229|4217|11
1677209700000|2023-02-24 03:35:00|4229.6|4217.6|4229.1|4217.1|4232|4220|4227.1|4215.1|9
1677210000000|2023-02-24 03:40:00|4229.6|4217.6|4227.6|4215.6|4230.1|4218.1|4227.6|4215.6|0
1677210300000|2023-02-24 03:45:00|4228.1|4216.1|4232.1|4220.1|4232.6|4220.6|4228.1|4216.1|5
1677210600000|2023-02-24 03:50:00|4232.7|4220.7|4235.1|4223.1|4235.6|4223.6|4232.7|4220.7|1
1677210900000|2023-02-24 03:55:00|4235.5|4223.5|4233|4221|4235.5|4223.5|4230.7|4218.7|206
1677211200000|2023-02-24 04:00:00|4233.5|4221.5|4240.4|4228.4|4240.5|4228.5|4233.5|4221.5|144
1677211500000|2023-02-24 04:05:00|4239.9|4227.9|4244|4232|4244|4232|4238.5|4226.5|53
1677211800000|2023-02-24 04:10:00|4243.5|4231.5|4240|4228|4243.5|4231.5|4236.5|4224.5|3
1677212100000|2023-02-24 04:15:00|4240.5|4228.5|4241.5|4229.5|4243.9|4231.9|4237.5|4225.5|11
1677212400000|2023-02-24 04:20:00|4242|4230|4241.5|4229.5|4244|4232|4240.5|4228.5|15
1677212700000|2023-02-24 04:25:00|4241|4229|4242|4230|4247.5|4235.5|4240.5|4228.5|44
1677220200000|2023-02-24 06:30:00|4239.5|4227.5|4240.5|4228.5|4246.5|4234.5|4238.5|4226.5|14
1677220500000|2023-02-24 06:35:00|4240|4228|4249.5|4237.5|4250.6|4238.6|4239.5|4227.5|10
1677220800000|2023-02-24 06:40:00|4249.1|4237.1|4249|4237|4250.1|4238.1|4246|4234|23
1677221100000|2023-02-24 06:45:00|4248.6|4236.6|4261.6|4249.6|4262.7|4250.7|4245.5|4233.5|59
1677221400000|2023-02-24 06:50:00|4261.2|4249.2|4259.6|4247.6|4262.6|4250.6|4259.6|4247.6|63
1677221700000|2023-02-24 06:55:00|4259.1|4247.1|4261.2|4249.2|4261.2|4249.2|4258.1|4246.1|32
1677222000000|2023-02-24 07:00:00|4260.7|4248.7|4259.6|4247.6|4270.1|4258.1|4258.1|4246.1|99
1677222300000|2023-02-24 07:05:00|4259.1|4247.1|4258.6|4246.6|4259.6|4247.6|4255.1|4243.1|39
1677222600000|2023-02-24 07:10:00|4259.6|4247.6|4258.5|4246.5|4262.6|4250.6|4258.5|4246.5|677
1677222900000|2023-02-24 07:15:00|4259|4247|4260|4248|4261|4249|4253.9|4241.9|42
1677223200000|2023-02-24 07:20:00|4260.4|4248.4|4259.5|4247.5|4263.5|4251.5|4258.5|4246.5|115
1677223500000|2023-02-24 07:25:00|4258.5|4246.5|4259.9|4247.9|4261.9|4249.9|4258.5|4246.5|681
1677223800000|2023-02-24 07:30:00|4260.8|4248.8|4261.4|4249.4|4264.9|4252.9|4260.8|4248.8|61
1677224100000|2023-02-24 07:35:00|4261.9|4249.9|4257.4|4245.4|4261.9|4249.9|4257.4|4245.4|52
1677224400000|2023-02-24 07:40:00|4257.8|4245.8|4251.4|4239.4|4259.3|4247.3|4248.9|4236.9|64
1677224700000|2023-02-24 07:45:00|4251.9|4239.9|4252.3|4240.3|4255.4|4243.4|4251.9|4239.9|12
1677225000000|2023-02-24 07:50:00|4251.9|4239.9|4247.4|4235.4|4256.4|4244.4|4246.9|4234.9|66
1677225300000|2023-02-24 07:55:00|4247.9|4235.9|4255.4|4243.4|4255.5|4243.5|4246.9|4234.9|19
1677225600000|2023-02-24 08:00:00|4254.9|4242.9|4256.4|4244.4|4262.4|4250.4|4254.9|4242.9|20
1677225900000|2023-02-24 08:05:00|4255.9|4243.9|4252.4|4240.4|4255.9|4243.9|4249.9|4237.9|13
1677226200000|2023-02-24 08:10:00|4252.8|4240.8|4251.4|4239.4|4253.9|4241.9|4248.9|4236.9|22
1677226500000|2023-02-24 08:15:00|4251.8|4239.8|4253.9|4241.9|4253.9|4241.9|4248.9|4236.9|12
1677226800000|2023-02-24 08:20:00|4253.5|4241.5|4255.4|4243.4|4255.9|4243.9|4251|4239|38
1677227100000|2023-02-24 08:25:00|4255.5|4243.5|4257|4245|4257|4245|4251.1|4239.1|162
1677227400000|2023-02-24 08:30:00|4257.5|4245.5|4256.5|4244.5|4259.1|4247.1|4253.1|4241.1|31
1677227700000|2023-02-24 08:35:00|4256.1|4244.1|4252.5|4240.5|4256.5|4244.5|4251.1|4239.1|54
1677228000000|2023-02-24 08:40:00|4252.1|4240.1|4251.5|4239.5|4253.5|4241.5|4242.5|4230.5|55
1677228300000|2023-02-24 08:45:00|4251.4|4239.4|4251.4|4239.4|4251.5|4239.5|4248|4236|13
1677228600000|2023-02-24 08:50:00|4251|4239|4250.5|4238.5|4256.5|4244.5|4250.5|4238.5|13
1677228900000|2023-02-24 08:55:00|4251|4239|4235|4223|4251.9|4239.9|4233.5|4221.5|283
1677229200000|2023-02-24 09:00:00|4234.6|4222.6|4235.5|4223.5|4238.5|4226.5|4230.5|4218.5|342
1677229500000|2023-02-24 09:05:00|4235.6|4223.6|4237.5|4225.5|4238|4226|4232.7|4220.7|222
1677229800000|2023-02-24 09:10:00|4238|4226|4231|4219|4238|4226|4228.2|4216.2|496
1677230100000|2023-02-24 09:15:00|4230|4218|4224.1|4212.1|4230|4218|4220.5|4208.5|112
1677230400000|2023-02-24 09:20:00|4223|4211|4213.5|4201.5|4229.4|4217.4|4209.1|4197.1|48
1677230700000|2023-02-24 09:25:00|4212.5|4200.5|4205.5|4193.5|4212.5|4200.5|4205|4193|99
1677231000000|2023-02-24 09:30:00|4206|4194|4206.1|4194.1|4206.1|4194.1|4199|4187|113
1677231300000|2023-02-24 09:35:00|4206|4194|4199|4187|4211.6|4199.6|4198|4186|117
1677231600000|2023-02-24 09:40:00|4198.6|4186.6|4203.5|4191.5|4203.5|4191.5|4197.6|4185.6|45
1677231900000|2023-02-24 09:45:00|4203.1|4191.1|4209.6|4197.6|4214|4202|4203.1|4191.1|64
1677232200000|2023-02-24 09:50:00|4209.1|4197.1|4215.5|4203.5|4215.5|4203.5|4207.5|4195.5|30
1677232500000|2023-02-24 09:55:00|4215|4203|4205.5|4193.5|4215.5|4203.5|4203.5|4191.5|122
1677243600000|2023-02-24 13:00:00|4227.9|4207.9|4227.9|4207.9|4227.9|4207.9|4227.9|4207.9|10
1677247500000|2023-02-24 14:05:00|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|4227.8|4207.8|0
1677465000000|2023-02-27 02:30:00|4175.9|4163.9|4192.1|4180.1|4202.9|4190.9|4173.9|4161.9|185
1677465300000|2023-02-27 02:35:00|4191.7|4179.7|4187.1|4175.1|4192.1|4180.1|4178.1|4166.1|49
1677465600000|2023-02-27 02:40:00|4186.7|4174.7|4198.1|4186.1|4210.6|4198.6|4186.1|4174.1|33
1677465900000|2023-02-27 02:45:00|4198.2|4186.2|4193.7|4181.7|4198.7|4186.7|4193.7|4181.7|18
1677466200000|2023-02-27 02:50:00|4193.3|4181.3|4194.7|4182.7|4201|4189|4187|4175|25
1677466500000|2023-02-27 02:55:00|4194.2|4182.2|4199|4187|4203.7|4191.7|4190.6|4178.6|22
1677466800000|2023-02-27 03:00:00|4199.1|4187.1|4192.6|4180.6|4201.5|4189.5|4191.1|4179.1|31
1677467100000|2023-02-27 03:05:00|4192.1|4180.1|4188.9|4176.9|4193|4181|4186.1|4174.1|213
1677467400000|2023-02-27 03:10:00|4188.5|4176.5|4170.9|4158.9|4188.5|4176.5|4170.8|4158.8|182
1677467700000|2023-02-27 03:15:00|4170.8|4158.8|4166.4|4154.4|4177.4|4165.4|4163.4|4151.4|70
1677468000000|2023-02-27 03:20:00|4166.1|4154.1|4160.6|4148.6|4166.1|4154.1|4149.5|4137.5|221
1677468300000|2023-02-27 03:25:00|4160.7|4148.7|4155.1|4143.1|4167.1|4155.1|4155.1|4143.1|70
1677468600000|2023-02-27 03:30:00|4154.7|4142.7|4161.3|4149.3|4163.1|4151.1|4154.7|4142.7|7
1677468900000|2023-02-27 03:35:00|4161.1|4149.1|4156.1|4144.1|4161.1|4149.1|4153.1|4141.1|7
1677469200000|2023-02-27 03:40:00|4155.7|4143.7|4156|4144|4158.1|4146.1|4154|4142|23
1677469500000|2023-02-27 03:45:00|4156.4|4144.4|4159.1|4147.1|4159.2|4147.2|4156.1|4144.1|137
1677469800000|2023-02-27 03:50:00|4158.6|4146.6|4160.1|4148.1|4160.5|4148.5|4155.5|4143.5|13
1677470100000|2023-02-27 03:55:00|4160.5|4148.5|4165.5|4153.5|4165.5|4153.5|4159.1|4147.1|22
1677470400000|2023-02-27 04:00:00|4164.5|4152.5|4162.6|4150.6|4166.1|4154.1|4161.1|4149.1|39
1677470700000|2023-02-27 04:05:00|4162.2|4150.2|4162.6|4150.6|4164.2|4152.2|4159.7|4147.7|6
1677471000000|2023-02-27 04:10:00|4163|4151|4161|4149|4164.6|4152.6|4160|4148|20
1677471300000|2023-02-27 04:15:00|4161.1|4149.1|4162|4150|4164|4152|4160.5|4148.5|54
1677471600000|2023-02-27 04:20:00|4161.6|4149.6|4165.5|4153.5|4166.3|4154.3|4159.5|4147.5|386
1677471900000|2023-02-27 04:25:00|4164|4152|4166.5|4154.5|4170.9|4158.9|4162.5|4150.5|80
1677479400000|2023-02-27 06:30:00|4180.9|4168.9|4184.9|4172.9|4186.9|4174.9|4177.3|4165.3|77
1677479700000|2023-02-27 06:35:00|4185.3|4173.3|4187.9|4175.9|4189.9|4177.9|4183.4|4171.4|9
1677480000000|2023-02-27 06:40:00|4187.6|4175.6|4189.9|4177.9|4196.2|4184.2|4187.6|4175.6|53
1677480300000|2023-02-27 06:45:00|4189.3|4177.3|4183.9|4171.9|4189.3|4177.3|4181.9|4169.9|57
1677480600000|2023-02-27 06:50:00|4183.4|4171.4|4188.9|4176.9|4188.9|4176.9|4180.9|4168.9|28
1677480900000|2023-02-27 06:55:00|4190.2|4178.2|4184|4172|4191.1|4179.1|4183.9|4171.9|24
1677481200000|2023-02-27 07:00:00|4184.3|4172.3|4185.3|4173.3|4186|4174|4182|4170|8
1677481500000|2023-02-27 07:05:00|4185.5|4173.5|4182|4170|4186|4174|4181.5|4169.5|51
1677481800000|2023-02-27 07:10:00|4182.1|4170.1|4186.5|4174.5|4186.5|4174.5|4177|4165|13
1677482100000|2023-02-27 07:15:00|4187|4175|4189|4177|4189.3|4177.3|4184|4172|8
1677482400000|2023-02-27 07:20:00|4188.3|4176.3|4179.5|4167.5|4188.3|4176.3|4178.3|4166.3|21
1677482700000|2023-02-27 07:25:00|4179.2|4167.2|4181|4169|4181.5|4169.5|4177|4165|6
1677483000000|2023-02-27 07:30:00|4180.6|4168.6|4183|4171|4183.6|4171.6|4180|4168|0
1677483300000|2023-02-27 07:35:00|4182.5|4170.5|4169.1|4157.1|4182.5|4170.5|4168.5|4156.5|11
1677483600000|2023-02-27 07:40:00|4169.6|4157.6|4166|4154|4174.5|4162.5|4164.6|4152.6|57
1677483900000|2023-02-27 07:45:00|4167|4155|4170.3|4158.3|4173.2|4161.2|4166.1|4154.1|59
1677484200000|2023-02-27 07:50:00|4170.5|4158.5|4175.4|4163.4|4177.4|4165.4|4170.3|4158.3|34
1677484500000|2023-02-27 07:55:00|4173.1|4161.1|4170|4158|4173.5|4161.5|4168|4156|19
1677484800000|2023-02-27 08:00:00|4170.4|4158.4|4176.5|4164.5|4180.7|4168.7|4169.4|4157.4|58
1677485100000|2023-02-27 08:05:00|4176.9|4164.9|4176.5|4164.5|4179|4167|4172|4160|41
1677485400000|2023-02-27 08:10:00|4176.1|4164.1|4183|4171|4184.2|4172.2|4175.4|4163.4|64
1677485700000|2023-02-27 08:15:00|4183.1|4171.1|4186|4174|4186.4|4174.4|4179.1|4167.1|10
1677486000000|2023-02-27 08:20:00|4186.5|4174.5|4188|4176|4190.9|4178.9|4185|4173|41
1677486300000|2023-02-27 08:25:00|4188.4|4176.4|4184.7|4172.7|4191.2|4179.2|4183.6|4171.6|368
1677486600000|2023-02-27 08:30:00|4185.1|4173.1|4189.4|4177.4|4189.9|4177.9|4183.5|4171.5|152
1677486900000|2023-02-27 08:35:00|4189.5|4177.5|4195.9|4183.9|4202.4|4190.4|4189.5|4177.5|143
1677487200000|2023-02-27 08:40:00|4195.5|4183.5|4204|4192|4205|4193|4195.5|4183.5|129
1677487500000|2023-02-27 08:45:00|4203.9|4191.9|4204.5|4192.5|4205.9|4193.9|4202.4|4190.4|44
1677487800000|2023-02-27 08:50:00|4204.1|4192.1|4199.5|4187.5|4204.5|4192.5|4198|4186|32
1677488100000|2023-02-27 08:55:00|4199.9|4187.9|4208.5|4196.5|4211|4199|4199.5|4187.5|28
1677488400000|2023-02-27 09:00:00|4208.9|4196.9|4210.8|4198.8|4216|4204|4208.9|4196.9|21
1677488700000|2023-02-27 09:05:00|4211.4|4199.4|4215.8|4203.8|4215.8|4203.8|4211|4199|38
1677489000000|2023-02-27 09:10:00|4215.1|4203.1|4217.1|4205.1|4217.9|4205.9|4215.1|4203.1|28
1677489300000|2023-02-27 09:15:00|4216.8|4204.8|4220.1|4208.1|4221.1|4209.1|4215.1|4203.1|92
1677489600000|2023-02-27 09:20:00|4221.1|4209.1|4228.4|4216.4|4228.8|4216.8|4221.1|4209.1|117
1677489900000|2023-02-27 09:25:00|4228.6|4216.6|4228|4216|4231|4219|4227.1|4215.1|97
1677490200000|2023-02-27 09:30:00|4228.5|4216.5|4239.6|4227.6|4240|4228|4228|4216|155
1677490500000|2023-02-27 09:35:00|4238.8|4226.8|4230.5|4218.5|4244|4232|4227.9|4215.9|61
1677490800000|2023-02-27 09:40:00|4231.1|4219.1|4233.1|4221.1|4233.5|4221.5|4228.4|4216.4|142
1677491100000|2023-02-27 09:45:00|4233.5|4221.5|4236.6|4224.6|4236.6|4224.6|4233|4221|99
1677491400000|2023-02-27 09:50:00|4236.1|4224.1|4219.5|4207.5|4236.6|4224.6|4216|4204|656
1677491700000|2023-02-27 09:55:00|4219.9|4207.9|4225.4|4213.4|4229.8|4217.8|4214.2|4202.2|620
1677502800000|2023-02-27 13:00:00|4224.4|4212.4|4213.9|4201.9|4224.4|4212.4|4208.4|4196.4|9
1677503100000|2023-02-27 13:05:00|4213.5|4201.5|4209.4|4197.4|4214.4|4202.4|4207.4|4195.4|40
1677503400000|2023-02-27 13:10:00|4209.9|4197.9|4212.4|4200.4|4213.4|4201.4|4209.9|4197.9|1
1677503700000|2023-02-27 13:15:00|4212.8|4200.8|4216.4|4204.4|4218.4|4206.4|4212.8|4200.8|1
1677504000000|2023-02-27 13:20:00|4216.9|4204.9|4215.4|4203.4|4219.4|4207.4|4215.4|4203.4|0
1677504300000|2023-02-27 13:25:00|4215.8|4203.8|4219.4|4207.4|4222.4|4210.4|4215.4|4203.4|100
1677504600000|2023-02-27 13:30:00|4218.9|4206.9|4223.4|4211.4|4224.7|4212.7|4218.4|4206.4|30
1677504900000|2023-02-27 13:35:00|4223.9|4211.9|4225.4|4213.4|4227|4215|4223.9|4211.9|21
1677505200000|2023-02-27 13:40:00|4224.4|4212.4|4223|4211|4227.7|4215.7|4223|4211|5
1677505500000|2023-02-27 13:45:00|4222.7|4210.7|4219.4|4207.4|4222.7|4210.7|4219.4|4207.4|0
1677505800000|2023-02-27 13:50:00|4218.9|4206.9|4221.9|4209.9|4222.4|4210.4|4218.9|4206.9|0
1677506100000|2023-02-27 13:55:00|4221.4|4209.4|4224.9|4212.9|4225.2|4213.2|4221.4|4209.4|2
1677506400000|2023-02-27 14:00:00|4225|4213|4229.3|4217.3|4231.4|4219.4|4224.5|4212.5|24
1677506700000|2023-02-27 14:05:00|4229.4|4217.4|4231.9|4219.9|4233.4|4221.4|4228.4|4216.4|23
1677507000000|2023-02-27 14:10:00|4231.4|4219.4|4226.9|4214.9|4232.8|4220.8|4226.9|4214.9|0
1677507300000|2023-02-27 14:15:00|4227.4|4215.4|4229.9|4217.9|4229.9|4217.9|4226.9|4214.9|0
1677507600000|2023-02-27 14:20:00|4229.4|4217.4|4229.9|4217.9|4230.9|4218.9|4229.4|4217.4|0
1677507900000|2023-02-27 14:25:00|4229.5|4217.5|4229.4|4217.4|4231|4219|4229.4|4217.4|4
1677508200000|2023-02-27 14:30:00|4229|4217|4218.4|4206.4|4229.4|4217.4|4217|4205|32
1677508500000|2023-02-27 14:35:00|4218|4206|4223.4|4211.4|4225.9|4213.9|4217|4205|14
1677508800000|2023-02-27 14:40:00|4223|4211|4218.8|4206.8|4223|4211|4218.8|4206.8|13
1677509100000|2023-02-27 14:45:00|4219.9|4207.9|4219.9|4207.9|4221.4|4209.4|4218.8|4206.8|7
1677509400000|2023-02-27 14:50:00|4219.7|4207.7|4216.3|4204.3|4219.9|4207.9|4215.8|4203.8|12
1677509700000|2023-02-27 14:55:00|4216.8|4204.8|4215.8|4203.8|4220.4|4208.4|4215.8|4203.8|136
1677510000000|2023-02-27 15:00:00|4216.8|4204.8|4217.9|4205.9|4218.9|4206.9|4212.9|4200.9|6
1677510300000|2023-02-27 15:05:00|4218.4|4206.4|4221.8|4209.8|4221.8|4209.8|4216.9|4204.9|3
1677510600000|2023-02-27 15:10:00|4221.9|4209.9|4221.4|4209.4|4222.3|4210.3|4218.8|4206.8|1
1677510900000|2023-02-27 15:15:00|4221.9|4209.9|4220.4|4208.4|4222.9|4210.9|4219.4|4207.4|3
1677511200000|2023-02-27 15:20:00|4220.9|4208.9|4224.4|4212.4|4224.4|4212.4|4219.4|4207.4|2
1677511500000|2023-02-27 15:25:00|4224.1|4212.1|4219.4|4207.4|4225.4|4213.4|4219.4|4207.4|12
1677551400000|2023-02-28 02:30:00|4189.9|4177.9|4183.5|4171.5|4193.8|4181.8|4178.5|4166.5|992
1677551700000|2023-02-28 02:35:00|4182.8|4170.8|4175.5|4163.5|4189|4177|4165.8|4153.8|131
1677552000000|2023-02-28 02:40:00|4175|4163|4185.5|4173.5|4186|4174|4174|4162|17
1677552300000|2023-02-28 02:45:00|4185.2|4173.2|4199.7|4187.7|4205.5|4193.5|4185|4173|49
1677552600000|2023-02-28 02:50:00|4200|4188|4189.7|4177.7|4202.2|4190.2|4184.2|4172.2|13
1677552900000|2023-02-28 02:55:00|4189.3|4177.3|4184.3|4172.3|4191.6|4179.6|4179.1|4167.1|145
1677553200000|2023-02-28 03:00:00|4183.9|4171.9|4189.3|4177.3|4189.8|4177.8|4180.2|4168.2|16
1677553500000|2023-02-28 03:05:00|4189.2|4177.2|4182.8|4170.8|4189.8|4177.8|4181.2|4169.2|40
1677553800000|2023-02-28 03:10:00|4183.2|4171.2|4188.8|4176.8|4188.8|4176.8|4178.2|4166.2|54
1677554100000|2023-02-28 03:15:00|4188.9|4176.9|4187.3|4175.3|4190.8|4178.8|4185.8|4173.8|2
1677554400000|2023-02-28 03:20:00|4186.9|4174.9|4186.3|4174.3|4189.8|4177.8|4183.4|4171.4|13
1677554700000|2023-02-28 03:25:00|4186.7|4174.7|4186|4174|4188.3|4176.3|4185.8|4173.8|102
1677555000000|2023-02-28 03:30:00|4185.3|4173.3|4185.5|4173.5|4185.5|4173.5|4183.4|4171.4|44
1677555300000|2023-02-28 03:35:00|4185.9|4173.9|4188.5|4176.5|4188.5|4176.5|4185|4173|265
1677555600000|2023-02-28 03:40:00|4188.9|4176.9|4192.7|4180.7|4192.7|4180.7|4188|4176|14
1677555900000|2023-02-28 03:45:00|4192.5|4180.5|4189.5|4177.5|4193.8|4181.8|4189|4177|25
1677556200000|2023-02-28 03:50:00|4189.9|4177.9|4190|4178|4190.5|4178.5|4188.4|4176.4|4
1677556500000|2023-02-28 03:55:00|4190.5|4178.5|4187.5|4175.5|4191.5|4179.5|4186.5|4174.5|3
1677556800000|2023-02-28 04:00:00|4187.4|4175.4|4188.5|4176.5|4189.5|4177.5|4187|4175|2
1677557100000|2023-02-28 04:05:00|4189|4177|4187.5|4175.5|4189|4177|4183|4171|7
1677557400000|2023-02-28 04:10:00|4187|4175|4189.4|4177.4|4189.4|4177.4|4185.7|4173.7|2
1677557700000|2023-02-28 04:15:00|4189|4177|4187.5|4175.5|4189|4177|4186.5|4174.5|4
1677558000000|2023-02-28 04:20:00|4188|4176|4187.3|4175.3|4189|4177|4186.8|4174.8|96
1677558300000|2023-02-28 04:25:00|4187.8|4175.8|4183|4171|4187.8|4175.8|4183|4171|11
1677565800000|2023-02-28 06:30:00|4175.2|4163.2|4179.8|4167.8|4180.8|4168.8|4169.3|4157.3|80
1677566100000|2023-02-28 06:35:00|4179.4|4167.4|4179.3|4167.3|4185.3|4173.3|4173.3|4161.3|74
1677566400000|2023-02-28 06:40:00|4178.3|4166.3|4186.3|4174.3|4190.3|4178.3|4177.9|4165.9|14
1677566700000|2023-02-28 06:45:00|4186.4|4174.4|4182.7|4170.7|4186.9|4174.9|4176.8|4164.8|281
1677567000000|2023-02-28 06:50:00|4182.8|4170.8|4186.3|4174.3|4187.8|4175.8|4180.9|4168.9|12
1677567300000|2023-02-28 06:55:00|4185.9|4173.9|4187.4|4175.4|4193.8|4181.8|4185.9|4173.9|62
1677567600000|2023-02-28 07:00:00|4188.8|4176.8|4187.3|4175.3|4188.8|4176.8|4186.9|4174.9|6
1677567900000|2023-02-28 07:05:00|4185.8|4173.8|4179.3|4167.3|4186.3|4174.3|4175.8|4163.8|19
1677568200000|2023-02-28 07:10:00|4179.4|4167.4|4180.3|4168.3|4181.8|4169.8|4179.3|4167.3|46
1677568500000|2023-02-28 07:15:00|4179.4|4167.4|4181.8|4169.8|4183.9|4171.9|4175.7|4163.7|23
1677568800000|2023-02-28 07:20:00|4182.3|4170.3|4177.3|4165.3|4182.3|4170.3|4176.7|4164.7|14
1677569100000|2023-02-28 07:25:00|4176.3|4164.3|4178.8|4166.8|4178.8|4166.8|4172.7|4160.7|5
1677569400000|2023-02-28 07:30:00|4178.3|4166.3|4180.7|4168.7|4182.9|4170.9|4178.3|4166.3|1
1677569700000|2023-02-28 07:35:00|4181.2|4169.2|4176.8|4164.8|4181.2|4169.2|4176.3|4164.3|0
1677570000000|2023-02-28 07:40:00|4176.7|4164.7|4179.8|4167.8|4179.8|4167.8|4176.2|4164.2|18
1677570300000|2023-02-28 07:45:00|4178.8|4166.8|4180.3|4168.3|4181.3|4169.3|4177.3|4165.3|0
1677570600000|2023-02-28 07:50:00|4178.5|4166.5|4176.3|4164.3|4178.5|4166.5|4174.3|4162.3|6
1677570900000|2023-02-28 07:55:00|4175.8|4163.8|4175.3|4163.3|4176.3|4164.3|4175.3|4163.3|0
1677571200000|2023-02-28 08:00:00|4175.2|4163.2|4176.8|4164.8|4178.3|4166.3|4172.7|4160.7|33
1677571500000|2023-02-28 08:05:00|4177.2|4165.2|4182.1|4170.1|4185.8|4173.8|4176.8|4164.8|190
1677571800000|2023-02-28 08:10:00|4181.7|4169.7|4182.1|4170.1|4185.1|4173.1|4181.5|4169.5|28
1677572100000|2023-02-28 08:15:00|4181.7|4169.7|4181.8|4169.8|4184.1|4172.1|4181.5|4169.5|130
1677572400000|2023-02-28 08:20:00|4181.5|4169.5|4183.8|4171.8|4184.3|4172.3|4181.3|4169.3|7
1677572700000|2023-02-28 08:25:00|4183.7|4171.7|4181.6|4169.6|4186.7|4174.7|4181.1|4169.1|81
1677573000000|2023-02-28 08:30:00|4182|4170|4181.1|4169.1|4184.1|4172.1|4181.1|4169.1|3
1677573300000|2023-02-28 08:35:00|4181.6|4169.6|4182.5|4170.5|4183.1|4171.1|4181.1|4169.1|420
1677573600000|2023-02-28 08:40:00|4183.1|4171.1|4182.5|4170.5|4184.1|4172.1|4182.5|4170.5|2
1677573900000|2023-02-28 08:45:00|4182.7|4170.7|4179.1|4167.1|4186|4174|4178.5|4166.5|64
1677574200000|2023-02-28 08:50:00|4178.5|4166.5|4175.1|4163.1|4180.5|4168.5|4172.7|4160.7|43
1677574500000|2023-02-28 08:55:00|4174.7|4162.7|4178.1|4166.1|4182.6|4170.6|4173.1|4161.1|18
1677574800000|2023-02-28 09:00:00|4177.6|4165.6|4183.7|4171.7|4184.2|4172.2|4177.6|4165.6|132
1677575100000|2023-02-28 09:05:00|4184.8|4172.8|4184.3|4172.3|4186.7|4174.7|4183.3|4171.3|96
1677575400000|2023-02-28 09:10:00|4184|4172|4182.5|4170.5|4184.5|4172.5|4182.3|4170.3|1
1677575700000|2023-02-28 09:15:00|4183|4171|4184.3|4172.3|4184.8|4172.8|4182.3|4170.3|3
1677576000000|2023-02-28 09:20:00|4184.5|4172.5|4180.8|4168.8|4185|4173|4179.2|4167.2|3
1677576300000|2023-02-28 09:25:00|4180.5|4168.5|4179.2|4167.2|4180.8|4168.8|4176.8|4164.8|54
1677576600000|2023-02-28 09:30:00|4179.1|4167.1|4178.7|4166.7|4180.6|4168.6|4174.7|4162.7|7
1677576900000|2023-02-28 09:35:00|4177.7|4165.7|4172.1|4160.1|4178.6|4166.6|4172.1|4160.1|2
1677577200000|2023-02-28 09:40:00|4171.7|4159.7|4171.9|4159.9|4172|4160|4169.8|4157.8|25
1677577500000|2023-02-28 09:45:00|4171.7|4159.7|4164.4|4152.4|4173.4|4161.4|4163.7|4151.7|75
1677577800000|2023-02-28 09:50:00|4163.7|4151.7|4144.6|4132.6|4163.7|4151.7|4143.1|4131.1|474
1677578100000|2023-02-28 09:55:00|4145|4133|4136.6|4124.6|4151.1|4139.1|4133.2|4121.2|659
1677589200000|2023-02-28 13:00:00|4147.9|4135.9|4158.3|4146.3|4166.3|4154.3|4147.9|4135.9|43
1677589500000|2023-02-28 13:05:00|4158.8|4146.8|4156.3|4144.3|4160.3|4148.3|4153|4141|12
1677589800000|2023-02-28 13:10:00|4156.2|4144.2|4159.7|4147.7|4164.7|4152.7|4155.2|4143.2|1
1677590100000|2023-02-28 13:15:00|4160|4148|4160.3|4148.3|4160.7|4148.7|4156.7|4144.7|3
1677590400000|2023-02-28 13:20:00|4160.8|4148.8|4164.3|4152.3|4164.3|4152.3|4160.8|4148.8|0
1677590700000|2023-02-28 13:25:00|4164.8|4152.8|4160.7|4148.7|4168.3|4156.3|4160.7|4148.7|4
1677591000000|2023-02-28 13:30:00|4161.2|4149.2|4162.7|4150.7|4163|4151|4161|4149|35
1677591300000|2023-02-28 13:35:00|4163|4151|4165.7|4153.7|4166.7|4154.7|4162.9|4150.9|0
1677591600000|2023-02-28 13:40:00|4166.2|4154.2|4165.9|4153.9|4169|4157|4165|4153|10
1677591900000|2023-02-28 13:45:00|4166.2|4154.2|4166.9|4154.9|4168.3|4156.3|4165.7|4153.7|0
1677592200000|2023-02-28 13:50:00|4167|4155|4166.8|4154.8|4171.9|4159.9|4166.8|4154.8|2
1677592500000|2023-02-28 13:55:00|4166.4|4154.4|4156.3|4144.3|4166.4|4154.4|4155.2|4143.2|24
1677592800000|2023-02-28 14:00:00|4156.4|4144.4|4159.4|4147.4|4160.8|4148.8|4151.2|4139.2|8
1677593100000|2023-02-28 14:05:00|4159.9|4147.9|4159.9|4147.9|4162.4|4150.4|4158.4|4146.4|1
1677593400000|2023-02-28 14:10:00|4159.5|4147.5|4159.9|4147.9|4160.8|4148.8|4158.4|4146.4|0
1677593700000|2023-02-28 14:15:00|4159.5|4147.5|4157.9|4145.9|4159.5|4147.5|4156.4|4144.4|0
1677594000000|2023-02-28 14:20:00|4157.4|4145.4|4160.8|4148.8|4160.8|4148.8|4156|4144|0
1677594300000|2023-02-28 14:25:00|4160.2|4148.2|4155.9|4143.9|4160.9|4148.9|4155.9|4143.9|0
1677594600000|2023-02-28 14:30:00|4156.9|4144.9|4147.5|4135.5|4157.9|4145.9|4147|4135|0
1677594900000|2023-02-28 14:35:00|4147|4135|4153.7|4141.7|4154.2|4142.2|4145.7|4133.7|0
1677595200000|2023-02-28 14:40:00|4152.7|4140.7|4152.5|4140.5|4156.5|4144.5|4152.5|4140.5|1
1677595500000|2023-02-28 14:45:00|4152|4140|4152.8|4140.8|4155.5|4143.5|4151.5|4139.5|0
1677595800000|2023-02-28 14:50:00|4152.5|4140.5|4149|4137|4152.5|4140.5|4149|4137|0
1677596100000|2023-02-28 14:55:00|4149.5|4137.5|4147.1|4135.1|4150.5|4138.5|4146.1|4134.1|0
1677596400000|2023-02-28 15:00:00|4146.6|4134.6|4149.6|4137.6|4150.6|4138.6|4145.1|4133.1|0
1677596700000|2023-02-28 15:05:00|4150.1|4138.1|4151.1|4139.1|4154.1|4142.1|4149.6|4137.6|1
1677597000000|2023-02-28 15:10:00|4150.3|4138.3|4149.1|4137.1|4151.6|4139.6|4148.1|4136.1|0
1677597300000|2023-02-28 15:15:00|4149.4|4137.4|4146.9|4134.9|4149.9|4137.9|4146.1|4134.1|1
1677597600000|2023-02-28 15:20:00|4146.6|4134.6|4148.1|4136.1|4148.1|4136.1|4145.1|4133.1|1
1677597900000|2023-02-28 15:25:00|4148.4|4136.4|4145.6|4133.6|4151.1|4139.1|4145.1|4132.6|6
1677637800000|2023-03-01 02:30:00|4167.8|4155.8|4175.8|4163.8|4175.8|4163.8|4158.8|4146.8|22
1677638100000|2023-03-01 02:35:00|4175.5|4163.5|4178.8|4166.8|4190.8|4178.8|4171.3|4159.3|4
1677638400000|2023-03-01 02:40:00|4178.5|4166.5|4175.8|4163.8|4180|4168|4173.8|4161.8|0
1677638700000|2023-03-01 02:45:00|4176.3|4164.3|4170.9|4158.9|4176.8|4164.8|4166.8|4154.8|0
1677639000000|2023-03-01 02:50:00|4171.2|4159.2|4177|4165|4178.9|4166.9|4167.9|4155.9|2
1677639300000|2023-03-01 02:55:00|4176.9|4164.9|4186.5|4174.5|4193.3|4181.3|4176.9|4164.9|11
1677639600000|2023-03-01 03:00:00|4186.9|4174.9|4177.4|4165.4|4187.7|4175.7|4177|4165|29
1677639900000|2023-03-01 03:05:00|4177.9|4165.9|4177.9|4165.9|4178.8|4166.8|4172.6|4160.6|32
1677640200000|2023-03-01 03:10:00|4177.4|4165.4|4180.1|4168.1|4183.1|4171.1|4171.9|4159.9|27
1677640500000|2023-03-01 03:15:00|4181.1|4169.1|4181.1|4169.1|4189.1|4177.1|4181.1|4169.1|2
1677640800000|2023-03-01 03:20:00|4180.1|4168.1|4179.4|4167.4|4183.5|4171.5|4175.4|4163.4|126
1677641100000|2023-03-01 03:25:00|4179.9|4167.9|4182.9|4170.9|4184.5|4172.5|4176.9|4164.9|36
1677641400000|2023-03-01 03:30:00|4183|4171|4180.6|4168.6|4183.5|4171.5|4180.1|4168.1|32
1677641700000|2023-03-01 03:35:00|4180.3|4168.3|4179.5|4167.5|4183.3|4171.3|4179|4167|2
1677642000000|2023-03-01 03:40:00|4179.4|4167.4|4179.5|4167.5|4179.5|4167.5|4177.1|4165.1|10
1677642300000|2023-03-01 03:45:00|4180.1|4168.1|4178.5|4166.5|4180.8|4168.8|4178.4|4166.4|5
1677642600000|2023-03-01 03:50:00|4178.1|4166.1|4179.6|4167.6|4180.1|4168.1|4178.1|4166.1|1
1677642900000|2023-03-01 03:55:00|4179.8|4167.8|4180.1|4168.1|4180.3|4168.3|4178.7|4166.7|22
1677643200000|2023-03-01 04:00:00|4180|4168|4183.3|4171.3|4183.8|4171.8|4180|4168|48
1677643500000|2023-03-01 04:05:00|4183.1|4171.1|4180.5|4168.5|4183.3|4171.3|4179.5|4167.5|11
1677643800000|2023-03-01 04:10:00|4180.1|4168.1|4179.1|4167.1|4180.1|4168.1|4178.8|4166.8|3
1677644100000|2023-03-01 04:15:00|4179.5|4167.5|4176.9|4164.9|4179.5|4167.5|4176.2|4164.2|12
1677644400000|2023-03-01 04:20:00|4177.4|4165.4|4177.4|4165.4|4177.9|4165.9|4176.9|4164.9|302
1677644700000|2023-03-01 04:25:00|4176.9|4164.9|4177.6|4165.6|4178.9|4166.9|4175|4163|104
1677652200000|2023-03-01 06:30:00|4188.6|4176.6|4189.5|4177.5|4190.8|4178.8|4184.4|4172.4|96
1677652500000|2023-03-01 06:35:00|4189.9|4177.9|4196.3|4184.3|4197.2|4185.2|4188.5|4176.5|207
1677652800000|2023-03-01 06:40:00|4196.7|4184.7|4205.8|4193.8|4207.3|4195.3|4195.2|4183.2|128
1677653100000|2023-03-01 06:45:00|4205.2|4193.2|4200.5|4188.5|4205.2|4193.2|4199.5|4187.5|19
1677653400000|2023-03-01 06:50:00|4199.7|4187.7|4205.7|4193.7|4208.5|4196.5|4199.5|4187.5|12
1677653700000|2023-03-01 06:55:00|4205.5|4193.5|4206.5|4194.5|4208.1|4196.1|4204.5|4192.5|61
1677654000000|2023-03-01 07:00:00|4206.8|4194.8|4212|4200|4216.1|4204.1|4206.1|4194.1|58
1677654300000|2023-03-01 07:05:00|4211.8|4199.8|4206.8|4194.8|4212|4200|4205.7|4193.7|41
1677654600000|2023-03-01 07:10:00|4206.5|4194.5|4201.8|4189.8|4207.1|4195.1|4200.2|4188.2|3
1677654900000|2023-03-01 07:15:00|4201.5|4189.5|4203.6|4191.6|4206.2|4194.2|4201|4189|5
1677655200000|2023-03-01 07:20:00|4203|4191|4204.6|4192.6|4208|4196|4203|4191|63
1677655500000|2023-03-01 07:25:00|4204.5|4192.5|4195.8|4183.8|4205.5|4193.5|4195.8|4183.8|37
1677655800000|2023-03-01 07:30:00|4196.8|4184.8|4200.5|4188.5|4201.5|4189.5|4195.8|4183.8|5
1677656100000|2023-03-01 07:35:00|4200.2|4188.2|4197.8|4185.8|4204.1|4192.1|4196.5|4184.5|50
1677656400000|2023-03-01 07:40:00|4198.8|4186.8|4201.9|4189.9|4202.3|4190.3|4196.4|4184.4|6
1677656700000|2023-03-01 07:45:00|4202.4|4190.4|4201.8|4189.8|4208.8|4196.8|4201.8|4189.8|23
1677657000000|2023-03-01 07:50:00|4202.4|4190.4|4197.5|4185.5|4202.4|4190.4|4196.4|4184.4|187
1677657300000|2023-03-01 07:55:00|4197.1|4185.1|4196.5|4184.5|4197.5|4185.5|4191.3|4179.3|46
1677657600000|2023-03-01 08:00:00|4196.1|4184.1|4196.2|4184.2|4198.5|4186.5|4194.6|4182.6|29
1677657900000|2023-03-01 08:05:00|4195.8|4183.8|4196.5|4184.5|4196.8|4184.8|4194.8|4182.8|2
1677658200000|2023-03-01 08:10:00|4196.6|4184.6|4203.2|4191.2|4203.6|4191.6|4196.3|4184.3|70
1677658500000|2023-03-01 08:15:00|4202.2|4190.2|4195.2|4183.2|4202.2|4190.2|4194.6|4182.6|43
1677658800000|2023-03-01 08:20:00|4194.7|4182.7|4196.3|4184.3|4197.5|4185.5|4191.5|4179.5|123
1677659100000|2023-03-01 08:25:00|4196.2|4184.2|4195.1|4183.1|4197.5|4185.5|4194.9|4182.9|4
1677659400000|2023-03-01 08:30:00|4194.8|4182.8|4197.2|4185.2|4201.9|4189.9|4194.4|4182.4|4
1677659700000|2023-03-01 08:35:00|4196.9|4184.9|4194.4|4182.4|4198.1|4186.1|4193.9|4181.9|30
1677660000000|2023-03-01 08:40:00|4194.5|4182.5|4194.7|4182.7|4195.9|4183.9|4190.5|4178.5|18
1677660300000|2023-03-01 08:45:00|4194.9|4182.9|4204.2|4192.2|4206.9|4194.9|4194.9|4182.9|105
1677660600000|2023-03-01 08:50:00|4203.7|4191.7|4203.9|4191.9|4207.9|4195.9|4203.7|4191.7|10
1677660900000|2023-03-01 08:55:00|4204.9|4192.9|4200.2|4188.2|4206.9|4194.9|4199.2|4187.2|19
1677661200000|2023-03-01 09:00:00|4200.4|4188.4|4198.1|4186.1|4201.9|4189.9|4197.6|4185.6|97
1677661500000|2023-03-01 09:05:00|4198.2|4186.2|4197.2|4185.2|4200.2|4188.2|4196.2|4184.2|0
1677661800000|2023-03-01 09:10:00|4197.6|4185.6|4193.6|4181.6|4197.7|4185.7|4191.6|4179.6|25
1677662100000|2023-03-01 09:15:00|4193.7|4181.7|4187.9|4175.9|4197.1|4185.1|4186.4|4174.4|16
1677662400000|2023-03-01 09:20:00|4187.8|4175.8|4183.9|4171.9|4188.9|4176.9|4183.2|4171.2|158
1677662700000|2023-03-01 09:25:00|4182.9|4170.9|4186.1|4174.1|4187.9|4175.9|4177.9|4165.9|83
1677663000000|2023-03-01 09:30:00|4186.4|4174.4|4188.9|4176.9|4191.8|4179.8|4185.4|4173.4|12
1677663300000|2023-03-01 09:35:00|4188.6|4176.6|4181.1|4169.1|4188.6|4176.6|4179.9|4167.9|108
1677663600000|2023-03-01 09:40:00|4176.6|4164.6|4179.6|4167.6|4179.6|4167.6|4173.1|4161.1|18
1677663900000|2023-03-01 09:45:00|4179.7|4167.7|4178.1|4166.1|4184|4172|4176.8|4164.8|14
1677664200000|2023-03-01 09:50:00|4178|4166|4181.7|4169.7|4183.2|4171.2|4174|4162|48
1677664500000|2023-03-01 09:55:00|4181.8|4169.8|4182|4170|4183|4171|4176.9|4164.9|57
1677675600000|2023-03-01 13:00:00|4196.3|4184.3|4204.1|4192.1|4207.1|4195.1|4195.8|4183.8|0
1677675900000|2023-03-01 13:05:00|4204.5|4192.5|4206.8|4194.8|4213.3|4201.3|4204.1|4192.1|1
1677676200000|2023-03-01 13:10:00|4206.6|4194.6|4203.6|4191.6|4207.1|4195.1|4202.1|4190.1|61
1677676500000|2023-03-01 13:15:00|4203.3|4191.3|4207.5|4195.5|4208|4196|4202.6|4190.6|21
1677676800000|2023-03-01 13:20:00|4207.1|4195.1|4200.5|4188.5|4207.5|4195.5|4200|4188|0
1677677100000|2023-03-01 13:25:00|4200.1|4188.1|4198|4186|4201|4189|4196.6|4184.6|37
1677677400000|2023-03-01 13:30:00|4196.4|4184.4|4196|4184|4198|4186|4195|4183|47
1677677700000|2023-03-01 13:35:00|4195.5|4183.5|4202|4190|4202.7|4190.7|4195.5|4183.5|0
1677678000000|2023-03-01 13:40:00|4201.5|4189.5|4198|4186|4202.5|4190.5|4196.5|4184.5|2
1677678300000|2023-03-01 13:45:00|4198.5|4186.5|4198.4|4186.4|4199.5|4187.5|4197.5|4185.5|0
1677678600000|2023-03-01 13:50:00|4198.5|4186.5|4200.5|4188.5|4203|4191|4198|4186|7
1677678900000|2023-03-01 13:55:00|4201|4189|4201.8|4189.8|4201.8|4189.8|4197.9|4185.9|34
1677679200000|2023-03-01 14:00:00|4201.4|4189.4|4203.8|4191.8|4205.3|4193.3|4200.8|4188.8|0
1677679500000|2023-03-01 14:05:00|4203.3|4191.3|4205.3|4193.3|4205.8|4193.8|4202.7|4190.7|0
1677679800000|2023-03-01 14:10:00|4205.8|4193.8|4202.2|4190.2|4205.8|4193.8|4201.3|4189.3|26
1677680100000|2023-03-01 14:15:00|4201.8|4189.8|4202.9|4190.9|4203.4|4191.4|4200.7|4188.7|0
1677680400000|2023-03-01 14:20:00|4202.6|4190.6|4205.2|4193.2|4205.7|4193.7|4202.3|4190.3|0
1677680700000|2023-03-01 14:25:00|4205|4193|4202.5|4190.5|4205.2|4193.2|4201.5|4189.5|13
1677681000000|2023-03-01 14:30:00|4202|4190|4197|4185|4203.7|4191.7|4196|4184|7
1677681300000|2023-03-01 14:35:00|4197.2|4185.2|4202|4190|4203|4191|4197|4185|0
1677681600000|2023-03-01 14:40:00|4202.4|4190.4|4197|4185|4204.7|4192.7|4195|4183|1
1677681900000|2023-03-01 14:45:00|4197.4|4185.4|4196.2|4184.2|4198.5|4186.5|4193.5|4181.5|0
1677682200000|2023-03-01 14:50:00|4196.5|4184.5|4194.5|4182.5|4197.5|4185.5|4190.2|4178.2|2
1677682500000|2023-03-01 14:55:00|4194.7|4182.7|4197.5|4185.5|4198.5|4186.5|4194.5|4182.5|0
1677682800000|2023-03-01 15:00:00|4198|4186|4196|4184|4200.2|4188.2|4194.7|4182.7|0
1677683100000|2023-03-01 15:05:00|4196.5|4184.5|4191.5|4179.5|4197.5|4185.5|4188|4176|5
1677683400000|2023-03-01 15:10:00|4191.2|4179.2|4189.5|4177.5|4194.2|4182.2|4187.7|4175.7|2
1677683700000|2023-03-01 15:15:00|4189|4177|4194|4182|4194.4|4182.4|4188.5|4176.5|0
1677684000000|2023-03-01 15:20:00|4194.5|4182.5|4199|4187|4200.4|4188.4|4193.5|4181.5|1
1677684300000|2023-03-01 15:25:00|4199.4|4187.4|4205|4193|4207.7|4195.7|4199|4187|8
1677724200000|2023-03-02 02:30:00|4230|4218|4219.7|4207.7|4234.2|4222.2|4219.7|4207.7|98
1677724500000|2023-03-02 02:35:00|4219.3|4207.3|4217.7|4205.7|4220.2|4208.2|4209.7|4197.7|71
1677724800000|2023-03-02 02:40:00|4217.4|4205.4|4224.2|4212.2|4227.9|4215.9|4214.4|4202.4|52
1677725100000|2023-03-02 02:45:00|4224.4|4212.4|4227.7|4215.7|4230.2|4218.2|4223.9|4211.9|13
1677725400000|2023-03-02 02:50:00|4228|4216|4231.1|4219.1|4231.9|4219.9|4227.2|4215.2|183
1677725700000|2023-03-02 02:55:00|4231.4|4219.4|4260.3|4248.3|4262.3|4250.3|4229.6|4217.6|368
1677726000000|2023-03-02 03:00:00|4260.7|4248.7|4257|4245|4267.1|4255.1|4255.3|4243.3|163
1677726300000|2023-03-02 03:05:00|4257.7|4245.7|4251.7|4239.7|4259|4247|4251.2|4239.2|261
1677726600000|2023-03-02 03:10:00|4251.3|4239.3|4262.3|4250.3|4262.3|4250.3|4250.7|4238.7|11
1677726900000|2023-03-02 03:15:00|4262.7|4250.7|4266.3|4254.3|4272|4260|4262.7|4250.7|250
1677727200000|2023-03-02 03:20:00|4266.7|4254.7|4259.7|4247.7|4266.7|4254.7|4259.7|4247.7|20
1677727500000|2023-03-02 03:25:00|4259.5|4247.5|4260.2|4248.2|4261.7|4249.7|4255.5|4243.5|15
1677727800000|2023-03-02 03:30:00|4260.7|4248.7|4259|4247|4261.7|4249.7|4257|4245|21
1677728100000|2023-03-02 03:35:00|4259.3|4247.3|4260.2|4248.2|4261.3|4249.3|4258.7|4246.7|57
1677728400000|2023-03-02 03:40:00|4259.7|4247.7|4266.7|4254.7|4266.7|4254.7|4258.7|4246.7|10
1677728700000|2023-03-02 03:45:00|4266.8|4254.8|4268.2|4256.2|4270.7|4258.7|4266.8|4254.8|27
1677729000000|2023-03-02 03:50:00|4267.8|4255.8|4265.7|4253.7|4267.8|4255.8|4265|4253|4
1677729300000|2023-03-02 03:55:00|4266.2|4254.2|4266.7|4254.7|4269.7|4257.7|4265.7|4253.7|23
1677729600000|2023-03-02 04:00:00|4264.7|4252.7|4265.2|4253.2|4266.7|4254.7|4263.5|4251.5|5
1677729900000|2023-03-02 04:05:00|4265.3|4253.3|4267.7|4255.7|4268.2|4256.2|4265.2|4253.2|34
1677730200000|2023-03-02 04:10:00|4267.4|4255.4|4266.7|4254.7|4267.4|4255.4|4263.8|4251.8|163
1677730500000|2023-03-02 04:15:00|4267.7|4255.7|4267.2|4255.2|4268.3|4256.3|4262.6|4250.6|9
1677730800000|2023-03-02 04:20:00|4267.5|4255.5|4268.7|4256.7|4269|4257|4266.7|4254.7|9
1677731100000|2023-03-02 04:25:00|4268.5|4256.5|4266|4254|4270.7|4258.7|4264.7|4252.7|173
1677738600000|2023-03-02 06:30:00|4271.5|4259.5|4262|4250|4274.7|4262.7|4260.7|4248.7|17
1677738900000|2023-03-02 06:35:00|4263|4251|4258.9|4246.9|4271.5|4259.5|4257.7|4245.7|10
1677739200000|2023-03-02 06:40:00|4258.5|4246.5|4260|4248|4260.5|4248.5|4255|4243|4
1677739500000|2023-03-02 06:45:00|4260.5|4248.5|4253.5|4241.5|4263.7|4251.7|4252|4240|7
1677739800000|2023-03-02 06:50:00|4253.2|4241.2|4252.5|4240.5|4257.5|4245.5|4249.6|4237.6|6
1677740100000|2023-03-02 06:55:00|4252.4|4240.4|4250|4238|4253.8|4241.8|4244.9|4232.9|106
1677740400000|2023-03-02 07:00:00|4249.5|4237.5|4254|4242|4255.7|4243.7|4245.7|4233.7|7
1677740700000|2023-03-02 07:05:00|4255.2|4243.2|4259|4247|4261|4249|4250.5|4238.5|11
1677741000000|2023-03-02 07:10:00|4258.7|4246.7|4258.2|4246.2|4261|4249|4258.2|4246.2|9
1677741300000|2023-03-02 07:15:00|4258|4246|4264|4252|4265|4253|4256.5|4244.5|7
1677741600000|2023-03-02 07:20:00|4264.5|4252.5|4264|4252|4267.7|4255.7|4263|4251|2
1677741900000|2023-03-02 07:25:00|4263.9|4251.9|4262|4250|4265|4253|4261|4249|9
1677742200000|2023-03-02 07:30:00|4261|4249|4258|4246|4264.7|4252.7|4258|4246|6
1677742500000|2023-03-02 07:35:00|4259|4247|4266|4254|4266|4254|4259|4247|6
1677742800000|2023-03-02 07:40:00|4265.3|4253.3|4263|4251|4266.7|4254.7|4262|4250|56
1677743100000|2023-03-02 07:45:00|4262.5|4250.5|4264|4252|4264|4252|4260|4248|2
1677743400000|2023-03-02 07:50:00|4263.9|4251.9|4265.5|4253.5|4269|4257|4263.7|4251.7|32
1677743700000|2023-03-02 07:55:00|4266|4254|4298.5|4286.5|4299|4287|4266|4254|90
1677744000000|2023-03-02 08:00:00|4298.7|4286.7|4319.5|4307.5|4358.5|4338.5|4292.7|4280.7|300
1677744300000|2023-03-02 08:05:00|4319|4307|4311|4299|4322.2|4310.2|4306.2|4294.2|13
1677744600000|2023-03-02 08:10:00|4310.7|4298.7|4311|4299|4323.4|4311.4|4306.9|4294.9|105
1677744900000|2023-03-02 08:15:00|4309.4|4297.4|4305|4293|4314|4302|4299.7|4287.7|69
1677745200000|2023-03-02 08:20:00|4303.5|4291.5|4290.5|4278.5|4303.5|4291.5|4275.3|4263.3|21
1677745500000|2023-03-02 08:25:00|4290.7|4278.7|4299|4287|4303.5|4291.5|4285.3|4273.3|149
1677745800000|2023-03-02 08:30:00|4298.5|4286.5|4303|4291|4306.4|4294.4|4298|4286|3
1677746100000|2023-03-02 08:35:00|4304|4292|4294|4282|4306.5|4294.5|4291|4279|11
1677746400000|2023-03-02 08:40:00|4294.4|4282.4|4299.4|4287.4|4301|4289|4294.4|4282.4|1
1677746700000|2023-03-02 08:45:00|4299.7|4287.7|4304.4|4292.4|4308.6|4296.6|4297.5|4285.5|115
1677747000000|2023-03-02 08:50:00|4304.2|4292.2|4312.4|4300.4|4313.4|4301.4|4302.7|4290.7|141
1677747300000|2023-03-02 08:55:00|4313.1|4301.1|4319.6|4307.6|4319.6|4307.6|4310.2|4298.2|46
1677747600000|2023-03-02 09:00:00|4319.2|4307.2|4322.5|4310.5|4325.7|4313.7|4317.2|4305.2|63
1677747900000|2023-03-02 09:05:00|4322.9|4310.9|4307.7|4295.7|4326|4314|4306.2|4294.2|44
1677748200000|2023-03-02 09:10:00|4307.4|4295.4|4299.4|4287.4|4310.7|4298.7|4298.9|4286.9|78
1677748500000|2023-03-02 09:15:00|4298.4|4286.4|4306.2|4294.2|4306.2|4294.2|4298|4286|38
1677748800000|2023-03-02 09:20:00|4306.6|4294.6|4309.7|4297.7|4309.9|4297.9|4305.2|4293.2|24
1677749100000|2023-03-02 09:25:00|4309.9|4297.9|4300.2|4288.2|4309.9|4297.9|4298.7|4286.7|13
1677749400000|2023-03-02 09:30:00|4300.4|4288.4|4293.7|4281.7|4301.4|4289.4|4293|4281|260
1677749700000|2023-03-02 09:35:00|4293.2|4281.2|4279|4267|4295|4283|4278.4|4266.4|53
1677750000000|2023-03-02 09:40:00|4279.2|4267.2|4282|4270|4284.2|4272.2|4279|4267|24
1677750300000|2023-03-02 09:45:00|4281.9|4269.9|4286.5|4274.5|4286.7|4274.7|4279|4267|4
1677750600000|2023-03-02 09:50:00|4287|4275|4298.2|4286.2|4304.7|4292.7|4287|4275|22
1677750900000|2023-03-02 09:55:00|4298.7|4286.7|4293.5|4281.5|4310.1|4298.1|4293|4281|75
1677762000000|2023-03-02 13:00:00|4287.6|4275.6|4281.9|4269.9|4289.2|4275.6|4272.4|4259.7|22
1677762300000|2023-03-02 13:05:00|4282.4|4270.4|4282.6|4270.6|4288.9|4275.4|4276.7|4264.7|81
1677762600000|2023-03-02 13:10:00|4282.1|4270.1|4282.6|4270.6|4288.1|4276.1|4280.6|4268.6|42
1677762900000|2023-03-02 13:15:00|4282.1|4270.1|4281.1|4269.1|4283.6|4271.6|4277.6|4265.6|47
1677763200000|2023-03-02 13:20:00|4281.6|4269.6|4286.4|4274.4|4291.9|4279.9|4281.1|4269.1|15
1677763500000|2023-03-02 13:25:00|4286.9|4274.9|4287.4|4275.4|4290.4|4278.4|4283.4|4271.4|5
1677763800000|2023-03-02 13:30:00|4287.1|4275.1|4281.9|4269.9|4287.1|4275.1|4281.1|4269.1|10
1677764100000|2023-03-02 13:35:00|4281.6|4269.6|4280.4|4268.4|4281.6|4269.6|4276.9|4264.9|4
1677764400000|2023-03-02 13:40:00|4280.9|4268.9|4279.4|4267.4|4281.9|4269.9|4278.9|4266.9|1
1677764700000|2023-03-02 13:45:00|4278.9|4266.9|4279.4|4267.4|4280.9|4268.9|4277.6|4265.6|2
1677765000000|2023-03-02 13:50:00|4278.9|4266.9|4272.6|4260.6|4280.4|4268.4|4272.4|4260.4|7
1677765300000|2023-03-02 13:55:00|4272.4|4260.4|4277.4|4265.4|4277.9|4265.9|4269.6|4257.6|24
1677765600000|2023-03-02 14:00:00|4277.9|4265.9|4281.4|4269.4|4285.4|4273.4|4277.9|4265.9|0
1677765900000|2023-03-02 14:05:00|4281.1|4269.1|4275.4|4263.4|4282.4|4270.4|4273.4|4261.4|0
1677766200000|2023-03-02 14:10:00|4275.1|4263.1|4277.9|4265.9|4277.9|4265.9|4275.1|4263.1|0
1677766500000|2023-03-02 14:15:00|4278.1|4266.1|4279.9|4267.9|4280.9|4268.9|4278.1|4266.1|2
1677766800000|2023-03-02 14:20:00|4279.6|4267.6|4279.9|4267.9|4279.9|4267.9|4279.1|4267.1|0
1677767100000|2023-03-02 14:25:00|4280.9|4268.9|4283.9|4271.9|4284.2|4272.2|4280.9|4268.9|1
1677767400000|2023-03-02 14:30:00|4283.4|4271.4|4278.4|4266.4|4283.4|4271.4|4270.4|4258.4|1
1677767700000|2023-03-02 14:35:00|4278.1|4266.1|4273.4|4261.4|4278.9|4266.9|4272.8|4260.8|35
1677768000000|2023-03-02 14:40:00|4273.8|4261.8|4274.4|4262.4|4280.4|4268.4|4272.9|4260.9|40
1677768300000|2023-03-02 14:45:00|4274.1|4262.1|4278.4|4266.4|4278.9|4266.9|4273.9|4261.9|0
1677768600000|2023-03-02 14:50:00|4278.8|4266.8|4282.4|4270.4|4285.9|4273.9|4278.8|4266.8|0
1677768900000|2023-03-02 14:55:00|4282.1|4270.1|4279.9|4267.9|4282.1|4270.1|4277.9|4265.9|0
1677769200000|2023-03-02 15:00:00|4280.4|4268.4|4284.4|4272.4|4285.4|4273.4|4279.9|4267.9|5
1677769500000|2023-03-02 15:05:00|4284.8|4272.8|4284.9|4272.9|4285.4|4273.4|4278.9|4266.9|18
1677769800000|2023-03-02 15:10:00|4285.3|4273.3|4289.9|4277.9|4292.4|4280.4|4284.4|4272.4|0
1677770100000|2023-03-02 15:15:00|4289.4|4277.4|4292.9|4280.9|4296.4|4284.4|4287.3|4275.3|100
1677770400000|2023-03-02 15:20:00|4290.4|4278.4|4286.9|4274.9|4292.9|4280.9|4282.9|4270.9|0
1677770700000|2023-03-02 15:25:00|4287.3|4275.3|4291.4|4279.4|4291.9|4279.9|4285.4|4273.4|11
1677810600000|2023-03-03 02:30:00|4328.5|4316.5|4338.5|4326.5|4342.5|4330.5|4320|4308|37
1677810900000|2023-03-03 02:35:00|4338.7|4326.7|4332.5|4320.5|4338.7|4326.7|4331.5|4319.5|7
1677811200000|2023-03-03 02:40:00|4332|4320|4319.5|4307.5|4332.5|4320.5|4319|4307|20
1677811500000|2023-03-03 02:45:00|4319|4307|4329|4317|4329.5|4317.5|4314|4302|58
1677811800000|2023-03-03 02:50:00|4329.5|4317.5|4327|4315|4329.5|4317.5|4324.5|4312.5|28
1677812100000|2023-03-03 02:55:00|4328|4316|4308.9|4296.9|4328.9|4316.9|4301.4|4289.4|42
1677812400000|2023-03-03 03:00:00|4308.5|4296.5|4317.9|4305.9|4322.9|4310.9|4308.4|4296.4|2
1677812700000|2023-03-03 03:05:00|4317.4|4305.4|4325.5|4313.5|4325.5|4313.5|4317.4|4305.4|25
1677813000000|2023-03-03 03:10:00|4326|4314|4328.5|4316.5|4329.5|4317.5|4324|4312|37
1677813300000|2023-03-03 03:15:00|4330|4318|4324.2|4312.2|4334|4322|4321.4|4309.4|178
1677813600000|2023-03-03 03:20:00|4323.4|4311.4|4328.5|4316.5|4328.7|4316.7|4322.5|4310.5|5
1677813900000|2023-03-03 03:25:00|4328.7|4316.7|4328.5|4316.5|4329.7|4317.7|4328.5|4316.5|50
1677814200000|2023-03-03 03:30:00|4328.7|4316.7|4336.2|4324.2|4336.7|4324.7|4328.5|4316.5|24
1677814500000|2023-03-03 03:35:00|4336.5|4324.5|4338.9|4326.9|4339.2|4327.2|4335.9|4323.9|38
1677814800000|2023-03-03 03:40:00|4339.2|4327.2|4338.7|4326.7|4341.5|4329.5|4335.7|4323.7|28
1677815100000|2023-03-03 03:45:00|4338.9|4326.9|4340.5|4328.5|4341.2|4329.2|4338.9|4326.9|28
1677815400000|2023-03-03 03:50:00|4339.2|4327.2|4335.5|4323.5|4339.2|4327.2|4335.2|4323.2|16
1677815700000|2023-03-03 03:55:00|4336.2|4324.2|4336.2|4324.2|4336.7|4324.7|4335.5|4323.5|2
1677816000000|2023-03-03 04:00:00|4336.5|4324.5|4335.2|4323.2|4336.5|4324.5|4330.2|4318.2|1
1677816300000|2023-03-03 04:05:00|4335.5|4323.5|4337.9|4325.9|4337.9|4325.9|4335.5|4323.5|0
1677816600000|2023-03-03 04:10:00|4337.6|4325.6|4340.4|4328.4|4340.6|4328.6|4337.6|4325.6|12
1677816900000|2023-03-03 04:15:00|4340.7|4328.7|4337.4|4325.4|4346.7|4334.7|4336.9|4324.9|5
1677817200000|2023-03-03 04:20:00|4337.1|4325.1|4338.1|4326.1|4339.9|4327.9|4333.6|4321.6|0
1677817500000|2023-03-03 04:25:00|4338.4|4326.4|4334.1|4322.1|4338.6|4326.6|4330.9|4318.9|47
1677825000000|2023-03-03 06:30:00|4333.6|4321.6|4327.6|4315.6|4334.6|4322.6|4323.1|4311.1|8
1677825300000|2023-03-03 06:35:00|4327.7|4315.7|4328.1|4316.1|4328.2|4316.2|4314.6|4302.6|5
1677825600000|2023-03-03 06:40:00|4328.4|4316.4|4334.3|4322.3|4336.1|4324.1|4328.4|4316.4|15
1677825900000|2023-03-03 06:45:00|4334.1|4322.1|4329.4|4317.4|4335.6|4323.6|4328.9|4316.9|6
1677826200000|2023-03-03 06:50:00|4329.1|4317.1|4325.6|4313.6|4331.6|4319.6|4324.1|4312.1|4
1677826500000|2023-03-03 06:55:00|4326.1|4314.1|4325.6|4313.6|4327.6|4315.6|4320.6|4308.6|13
1677826800000|2023-03-03 07:00:00|4325.1|4313.1|4337.3|4325.3|4337.7|4325.7|4322.8|4310.8|28
1677827100000|2023-03-03 07:05:00|4337.1|4325.1|4341.4|4329.4|4341.4|4329.4|4335.3|4323.3|7
1677827400000|2023-03-03 07:10:00|4341.3|4329.3|4338.7|4326.7|4343.9|4331.9|4338.2|4322.5|9
1677827700000|2023-03-03 07:15:00|4339.2|4327.2|4342.2|4330.2|4343.7|4331.7|4337.6|4325.6|15
1677828000000|2023-03-03 07:20:00|4342.4|4330.4|4341.1|4329.1|4343.7|4331.7|4339.6|4327.6|6
1677828300000|2023-03-03 07:25:00|4340.6|4328.6|4343.6|4331.6|4349.9|4337.9|4340.6|4328.6|17
1677828600000|2023-03-03 07:30:00|4343.9|4331.9|4343.6|4331.6|4346.6|4334.6|4342.6|4330.6|36
1677828900000|2023-03-03 07:35:00|4343.9|4331.9|4345.3|4333.3|4345.3|4333.3|4342.1|4330.1|45
1677829200000|2023-03-03 07:40:00|4345.6|4333.6|4349.6|4337.6|4350.3|4338.3|4345.6|4333.6|23
1677829500000|2023-03-03 07:45:00|4349.8|4337.8|4347.8|4335.8|4350.3|4338.3|4346.3|4334.3|25
1677829800000|2023-03-03 07:50:00|4347.4|4335.4|4336.4|4324.4|4347.4|4335.4|4333.9|4321.9|51
1677830100000|2023-03-03 07:55:00|4336.6|4324.6|4330.6|4318.6|4337.1|4325.1|4329.6|4317.6|8
1677830400000|2023-03-03 08:00:00|4331.1|4319.1|4341.4|4329.4|4341.8|4329.8|4331.1|4319.1|35
1677830700000|2023-03-03 08:05:00|4340.9|4328.9|4335.1|4323.1|4342.4|4330.4|4332.6|4320.6|46
1677831000000|2023-03-03 08:10:00|4335.4|4323.4|4334.3|4322.3|4342.1|4330.1|4334.3|4322.3|76
1677831300000|2023-03-03 08:15:00|4335.9|4323.9|4336.9|4324.9|4336.9|4324.9|4329.9|4317.9|11
1677831600000|2023-03-03 08:20:00|4336.6|4324.6|4339.4|4327.4|4339.9|4327.9|4336.4|4324.4|110
1677831900000|2023-03-03 08:25:00|4339.1|4327.1|4338.9|4326.9|4341.4|4329.4|4338.9|4326.9|5
1677832200000|2023-03-03 08:30:00|4339.8|4327.8|4343.4|4331.4|4344.9|4332.9|4339.4|4327.4|1
1677832500000|2023-03-03 08:35:00|4344.3|4332.3|4354.4|4342.4|4355.9|4343.9|4344.1|4328.5|16
1677832800000|2023-03-03 08:40:00|4353.9|4341.9|4352.6|4340.6|4358.1|4346.1|4351.5|4339.5|3
1677833100000|2023-03-03 08:45:00|4352.9|4340.9|4353.9|4341.9|4354.1|4342.1|4351.4|4339.4|6
1677833400000|2023-03-03 08:50:00|4352.9|4340.9|4340.4|4328.4|4353.6|4341.6|4339.9|4327.9|8
1677833700000|2023-03-03 08:55:00|4339.9|4327.9|4340.9|4328.9|4343.1|4331.1|4339.9|4327.9|4
1677834000000|2023-03-03 09:00:00|4341.4|4329.4|4336.9|4324.9|4342.6|4330.6|4331.9|4319.9|7
1677834300000|2023-03-03 09:05:00|4337.4|4325.4|4341.1|4329.1|4342|4330|4336.8|4324.8|8
1677834600000|2023-03-03 09:10:00|4341.6|4329.6|4342|4330|4344.3|4332.3|4341.5|4329.5|10
1677834900000|2023-03-03 09:15:00|4341.5|4329.5|4342|4330|4343.5|4331.5|4341.5|4329.5|2
1677835200000|2023-03-03 09:20:00|4342.5|4330.5|4348|4336|4349.6|4337.6|4342|4330|21
1677835500000|2023-03-03 09:25:00|4348.5|4336.5|4345|4333|4350|4338|4345|4333|25
1677835800000|2023-03-03 09:30:00|4344.5|4332.5|4347|4335|4348|4336|4342.5|4330.5|25
1677836100000|2023-03-03 09:35:00|4347.3|4335.3|4350|4338|4350|4338|4346|4334|3
1677836400000|2023-03-03 09:40:00|4349.5|4337.5|4347.1|4335.1|4349.5|4337.5|4346|4334|1
1677836700000|2023-03-03 09:45:00|4347|4335|4346.5|4334.5|4347.6|4335.6|4339.5|4327.5|36
1677837000000|2023-03-03 09:50:00|4346.1|4334.1|4341.5|4329.5|4347|4335|4339|4327|17
1677837300000|2023-03-03 09:55:00|4340.8|4328.8|4356|4344|4356|4344|4340.5|4328.5|53
1677848400000|2023-03-03 13:00:00|4324.2|4304.2|4324.2|4304.2|4324.2|4304.2|4324.2|4304.2|0
1677851400000|2023-03-03 13:50:00|4324.3|4304.3|4324.3|4304.3|4324.3|4304.3|4324.3|4304.3|0
1677856200000|2023-03-03 15:10:00|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|4324.4|4304.4|0
1678069800000|2023-03-06 02:30:00|4296.3|4284.3|4288.3|4276.3|4310.4|4298.4|4286.3|4274.3|84
1678070100000|2023-03-06 02:35:00|4287.7|4275.7|4297.2|4285.2|4298.7|4286.7|4284.3|4272.3|18
1678070400000|2023-03-06 02:40:00|4297|4285|4295.7|4283.7|4305.5|4293.5|4292.2|4280.2|21
1678070700000|2023-03-06 02:45:00|4295.2|4283.2|4312.7|4300.7|4315.7|4303.7|4293.3|4281.3|56
1678071000000|2023-03-06 02:50:00|4312.4|4300.4|4307.4|4295.4|4312.7|4300.7|4302.2|4290.2|134
1678071300000|2023-03-06 02:55:00|4307.7|4295.7|4299.7|4287.7|4307.9|4295.9|4298.9|4286.9|80
1678071600000|2023-03-06 03:00:00|4299.9|4287.9|4304.4|4292.4|4306.2|4294.2|4299.2|4287.2|5
1678071900000|2023-03-06 03:05:00|4303.9|4291.9|4292.2|4280.2|4303.9|4291.9|4291.2|4279.2|15
1678072200000|2023-03-06 03:10:00|4293|4281|4280.2|4268.2|4294.2|4282.2|4276.7|4264.7|48
1678072500000|2023-03-06 03:15:00|4281.6|4269.6|4275|4263|4282.5|4270.5|4273.5|4261.5|90
1678072800000|2023-03-06 03:20:00|4274.7|4262.7|4269.2|4257.2|4274.7|4262.7|4265.9|4253.9|41
1678073100000|2023-03-06 03:25:00|4269|4257|4266.6|4254.6|4273|4261|4265.3|4253.3|47
1678073400000|2023-03-06 03:30:00|4267.1|4255.1|4263.9|4251.9|4268.1|4256.1|4260.9|4248.9|6
1678073700000|2023-03-06 03:35:00|4263.4|4251.4|4261.4|4249.4|4263.6|4251.6|4260.9|4248.9|13
1678074000000|2023-03-06 03:40:00|4261.6|4249.6|4264.2|4252.2|4264.2|4252.2|4261.3|4249.3|40
1678074300000|2023-03-06 03:45:00|4264.6|4252.6|4257.9|4245.9|4267.1|4255.1|4256.9|4244.9|96
1678074600000|2023-03-06 03:50:00|4257.7|4245.7|4258.6|4246.6|4259.6|4247.6|4256.2|4244.2|4
1678074900000|2023-03-06 03:55:00|4258.9|4246.9|4256.6|4244.6|4259.6|4247.6|4256.6|4244.6|37
1678075200000|2023-03-06 04:00:00|4256.9|4244.9|4257.6|4245.6|4258.7|4246.7|4253.4|4241.4|38
1678075500000|2023-03-06 04:05:00|4257.4|4245.4|4263.1|4251.1|4265.1|4253.1|4256.4|4244.4|29
1678075800000|2023-03-06 04:10:00|4262.6|4250.6|4263.6|4251.6|4264.6|4252.6|4261.9|4249.9|3
1678076100000|2023-03-06 04:15:00|4262.6|4250.6|4265.2|4253.2|4266.6|4254.6|4262.6|4250.6|66
1678076400000|2023-03-06 04:20:00|4265|4253|4265.2|4253.2|4266.2|4254.2|4258.2|4246.2|3
1678076700000|2023-03-06 04:25:00|4264.9|4252.9|4264.7|4252.7|4266.9|4254.9|4264.2|4252.2|30
1678084200000|2023-03-06 06:30:00|4261.7|4249.7|4266.9|4254.9|4266.9|4254.9|4256.2|4244.2|50
1678084500000|2023-03-06 06:35:00|4266.2|4254.2|4265.4|4253.4|4268.9|4256.9|4265|4253|18
1678084800000|2023-03-06 06:40:00|4265.9|4253.9|4263.4|4251.4|4266.2|4254.2|4260.7|4248.7|23
1678085100000|2023-03-06 06:45:00|4263.2|4251.2|4266.2|4254.2|4267.7|4255.7|4259.2|4247.2|30
1678085400000|2023-03-06 06:50:00|4265.7|4253.7|4270.7|4258.7|4272.7|4260.7|4265.7|4253.7|6
1678085700000|2023-03-06 06:55:00|4271|4259|4265.2|4253.2|4272.2|4260.2|4264.5|4252.5|4
1678086000000|2023-03-06 07:00:00|4265.7|4253.7|4266.2|4254.2|4270.7|4258.7|4264.5|4252.5|0
1678086300000|2023-03-06 07:05:00|4265.9|4253.9|4265.2|4253.2|4267.4|4255.4|4261.2|4249.2|10
1678086600000|2023-03-06 07:10:00|4266.2|4254.2|4265.7|4253.7|4267.7|4255.7|4265.4|4253.4|0
1678086900000|2023-03-06 07:15:00|4265.2|4253.2|4264.7|4252.7|4266.4|4254.4|4261.4|4249.4|0
1678087200000|2023-03-06 07:20:00|4265.2|4253.2|4264.7|4252.7|4266.2|4254.2|4262.7|4250.7|0
1678087500000|2023-03-06 07:25:00|4264.4|4252.4|4261.2|4249.2|4265.7|4253.7|4258|4246|11
1678087800000|2023-03-06 07:30:00|4260.9|4248.9|4264.2|4252.2|4269|4257|4258.7|4246.7|1
1678088100000|2023-03-06 07:35:00|4265.2|4253.2|4269.2|4257.2|4269.7|4257.7|4265.2|4253.2|1
1678088400000|2023-03-06 07:40:00|4269|4257|4278.7|4266.7|4279.2|4267.2|4265.7|4253.7|3
1678088700000|2023-03-06 07:45:00|4278.2|4266.2|4280.7|4268.7|4281|4269|4273.5|4261.5|20
1678089000000|2023-03-06 07:50:00|4280.5|4268.5|4283.2|4271.2|4283.7|4271.7|4279.2|4267.2|2
1678089300000|2023-03-06 07:55:00|4284|4272|4288.2|4276.2|4288.7|4276.7|4283.2|4271.2|25
1678089600000|2023-03-06 08:00:00|4288.5|4276.5|4289.2|4277.2|4293.2|4281.2|4288.2|4276.2|15
1678089900000|2023-03-06 08:05:00|4288.7|4276.7|4285.2|4273.2|4288.7|4276.7|4281.7|4269.7|3
1678090200000|2023-03-06 08:10:00|4286|4274|4288.7|4276.7|4295|4283|4285.7|4273.7|3
1678090500000|2023-03-06 08:15:00|4288.2|4276.2|4280.7|4268.7|4288.2|4276.2|4277.2|4265.2|0
1678090800000|2023-03-06 08:20:00|4281.2|4269.2|4279.2|4267.2|4281.2|4269.2|4276.2|4264.2|1
1678091100000|2023-03-06 08:25:00|4279.7|4267.7|4279|4267|4285.2|4273.2|4277.2|4265.2|1
1678091400000|2023-03-06 08:30:00|4279.2|4267.2|4282.2|4270.2|4282.2|4270.2|4276|4264|1
1678091700000|2023-03-06 08:35:00|4281.7|4269.7|4279.7|4267.7|4283|4271|4279.7|4267.7|3
1678092000000|2023-03-06 08:40:00|4280.2|4268.2|4279.2|4267.2|4281|4269|4279.2|4267.2|15
1678092300000|2023-03-06 08:45:00|4276.7|4264.7|4281|4269|4281.5|4269.5|4276.2|4264.2|2
1678092600000|2023-03-06 08:50:00|4281.2|4269.2|4278|4266|4281.2|4269.2|4276.2|4264.2|1
1678092900000|2023-03-06 08:55:00|4279.5|4267.5|4280|4268|4280.2|4268.2|4278|4266|2
1678093200000|2023-03-06 09:00:00|4279.5|4267.5|4283|4271|4283.5|4271.5|4276.5|4264.5|1
1678093500000|2023-03-06 09:05:00|4282.7|4270.7|4298.7|4286.7|4300|4288|4281.7|4269.7|9
1678093800000|2023-03-06 09:10:00|4298.2|4286.2|4291.2|4279.2|4303.2|4291.2|4290.2|4278.2|4
1678094100000|2023-03-06 09:15:00|4292|4280|4297.8|4285.8|4298.3|4286.3|4289.7|4277.7|1
1678094400000|2023-03-06 09:20:00|4298.3|4286.3|4296.3|4284.3|4299.8|4287.8|4296.3|4284.3|10
1678094700000|2023-03-06 09:25:00|4296|4284|4295.3|4283.3|4296|4284|4286.5|4274.5|11
1678095000000|2023-03-06 09:30:00|4295|4283|4295.3|4283.3|4304.3|4292.3|4293.8|4281.8|0
1678095300000|2023-03-06 09:35:00|4295.8|4283.8|4299.3|4287.3|4301.3|4289.3|4293.3|4281.3|0
1678095600000|2023-03-06 09:40:00|4299.5|4287.5|4295.3|4283.3|4304.3|4292.3|4294.3|4282.3|0
1678095900000|2023-03-06 09:45:00|4295.8|4283.8|4295.8|4283.8|4298.7|4286.7|4292.3|4280.3|10
1678096200000|2023-03-06 09:50:00|4296|4284|4297|4285|4299.3|4287.3|4291.3|4279.3|2
1678096500000|2023-03-06 09:55:00|4299|4287|4279|4267|4302.3|4290.3|4279|4267|194
1678107600000|2023-03-06 13:00:00|4264|4252|4271.8|4259.8|4272.5|4260.5|4263|4251|0
1678107900000|2023-03-06 13:05:00|4272|4260|4276.3|4264.3|4276.3|4264.3|4267.3|4255.3|0
1678108200000|2023-03-06 13:10:00|4277|4265|4273.5|4261.5|4277.8|4265.8|4272.3|4260.3|0
1678108500000|2023-03-06 13:15:00|4273.3|4261.3|4271.1|4259.1|4275|4263|4271|4259|16
1678108800000|2023-03-06 13:20:00|4271.3|4259.3|4281.3|4269.3|4283.3|4271.3|4271|4259|1
1678109100000|2023-03-06 13:25:00|4281.5|4269.5|4280|4268|4282.5|4270.5|4278.5|4266.5|0
1678109400000|2023-03-06 13:30:00|4280.5|4268.5|4285.1|4273.1|4285.1|4273.1|4276.5|4264.5|0
1678109700000|2023-03-06 13:35:00|4284.3|4272.3|4281|4269|4285.6|4273.6|4280.3|4268.3|0
1678110000000|2023-03-06 13:40:00|4281.3|4269.3|4280|4268|4282.8|4270.8|4277.8|4265.1|0
1678110300000|2023-03-06 13:45:00|4279.8|4267.8|4279|4267|4280|4268|4277.5|4265.5|0
1678110600000|2023-03-06 13:50:00|4279.3|4267.3|4278.8|4266.8|4281.3|4269.3|4275.3|4263.3|0
1678110900000|2023-03-06 13:55:00|4279.3|4267.3|4279.3|4267.3|4280.3|4268.3|4279.3|4267.3|0
1678111200000|2023-03-06 14:00:00|4279.8|4267.8|4272.3|4260.3|4279.8|4267.8|4269.8|4257.3|0
1678111500000|2023-03-06 14:05:00|4271.8|4259.8|4274.3|4262.3|4275.8|4263.8|4271.3|4259.3|0
1678111800000|2023-03-06 14:10:00|4273.8|4261.8|4273.5|4261.5|4275.5|4263.5|4273|4261|0
1678112100000|2023-03-06 14:15:00|4274.1|4262.1|4271.5|4259.5|4275|4263|4270.8|4258.8|0
1678112400000|2023-03-06 14:20:00|4272|4260|4275.3|4263.3|4275.3|4263.3|4270.6|4258.6|0
1678112700000|2023-03-06 14:25:00|4275.5|4263.5|4276|4264|4276|4264|4274.8|4262.8|10
1678113000000|2023-03-06 14:30:00|4275.8|4263.8|4274|4262|4277|4265|4273|4261|2
1678113300000|2023-03-06 14:35:00|4273.5|4261.5|4272.8|4260.8|4275.3|4263.3|4269.5|4257.5|0
1678113600000|2023-03-06 14:40:00|4272|4260|4274.3|4262.3|4276.5|4264.5|4269.5|4257.5|14
1678113900000|2023-03-06 14:45:00|4273.8|4261.8|4269.8|4257.8|4275.8|4263.8|4267.1|4255.1|1
1678114200000|2023-03-06 14:50:00|4270.1|4258.1|4272.8|4260.8|4273.3|4261.3|4269.8|4257.8|0
1678114500000|2023-03-06 14:55:00|4272.6|4260.6|4268.6|4256.6|4274.6|4262.6|4267.8|4255.8|9
1678114800000|2023-03-06 15:00:00|4268.8|4256.8|4272.8|4260.8|4274.3|4262.3|4268.8|4256.8|0
1678115100000|2023-03-06 15:05:00|4273.3|4261.3|4272.3|4260.3|4275.3|4263.3|4271.3|4259.3|0
1678115400000|2023-03-06 15:10:00|4271.8|4259.8|4274.6|4262.6|4276.5|4264.5|4271.8|4259.8|2
1678115700000|2023-03-06 15:15:00|4274.1|4262.1|4275.3|4263.3|4277|4265|4273.6|4261.6|3
1678116000000|2023-03-06 15:20:00|4274.8|4262.8|4275.3|4263.3|4275.8|4263.8|4273.3|4261.3|4
1678116300000|2023-03-06 15:25:00|4275.8|4263.8|4274.3|4262.3|4277.8|4265.8|4273.6|4261.6|18
1678156200000|2023-03-07 02:30:00|4284.9|4272.9|4272.9|4260.9|4285.2|4273.2|4266.7|4254.7|135
1678156500000|2023-03-07 02:35:00|4273.2|4261.2|4264.5|4252.5|4273.2|4261.2|4258|4246|7
1678156800000|2023-03-07 02:40:00|4263|4251|4267.5|4255.5|4272|4260|4258.5|4246.5|27
1678157100000|2023-03-07 02:45:00|4268|4256|4263.5|4251.5|4270|4258|4263.5|4251.5|5
1678157400000|2023-03-07 02:50:00|4263.2|4251.2|4257|4245|4264.5|4252.5|4255.5|4243.5|2
1678157700000|2023-03-07 02:55:00|4256.5|4244.5|4250.5|4238.5|4265.2|4253.2|4250|4238|18
1678158000000|2023-03-07 03:00:00|4250.7|4238.7|4245.7|4233.7|4250.7|4238.7|4238.2|4226.2|2
1678158300000|2023-03-07 03:05:00|4246.7|4234.7|4246.3|4234.3|4251.2|4239.2|4245.7|4233.7|29
1678158600000|2023-03-07 03:10:00|4246.5|4234.5|4246.5|4234.5|4249.8|4237.8|4242.8|4230.8|11
1678158900000|2023-03-07 03:15:00|4247.2|4235.2|4246.5|4234.5|4247.5|4235.5|4245.8|4233.8|5
1678159200000|2023-03-07 03:20:00|4246|4234|4256.5|4244.5|4259.5|4247.5|4245.8|4233.8|4
1678159500000|2023-03-07 03:25:00|4256.2|4244.2|4249.5|4237.5|4256.5|4244.5|4248.5|4236.5|2
1678159800000|2023-03-07 03:30:00|4249.2|4237.2|4249|4237|4249.5|4237.5|4246|4234|15
1678160100000|2023-03-07 03:35:00|4249.2|4237.2|4242.2|4230.2|4249.5|4237.5|4240.5|4228.5|2
1678160400000|2023-03-07 03:40:00|4242.5|4230.5|4225.5|4213.5|4242.5|4230.5|4221.5|4209.5|36
1678160700000|2023-03-07 03:45:00|4226.5|4214.5|4229.5|4217.5|4229.5|4217.5|4224|4212|63
1678161000000|2023-03-07 03:50:00|4229.3|4217.3|4228.5|4216.5|4230.5|4218.5|4225.2|4213.2|10
1678161300000|2023-03-07 03:55:00|4228|4216|4222.5|4210.5|4228|4216|4222|4210|12
1678161600000|2023-03-07 04:00:00|4222.2|4210.2|4225.8|4213.8|4225.8|4213.8|4221.5|4209.5|10
1678161900000|2023-03-07 04:05:00|4227|4215|4231.5|4219.5|4233.5|4221.5|4225.8|4213.8|13
1678162200000|2023-03-07 04:10:00|4230|4218|4234.5|4222.5|4237.3|4225.3|4229.5|4217.5|166
1678162500000|2023-03-07 04:15:00|4235.5|4223.5|4233.5|4221.5|4235.5|4223.5|4232|4220|13
1678162800000|2023-03-07 04:20:00|4233|4221|4233|4221|4233.3|4221.3|4230|4216.4|17
1678163100000|2023-03-07 04:25:00|4231.7|4219.7|4231.8|4219.8|4233|4221|4227.3|4215.3|48
1678170600000|2023-03-07 06:30:00|4228.1|4216.1|4231.6|4219.6|4231.6|4219.6|4225.3|4213.3|150
1678170900000|2023-03-07 06:35:00|4231.1|4219.1|4237.1|4225.1|4239.3|4227.3|4230.6|4218.6|58
1678171200000|2023-03-07 06:40:00|4237.6|4225.6|4231.1|4219.1|4237.6|4225.6|4225.3|4213.3|59
1678171500000|2023-03-07 06:45:00|4230.6|4218.6|4233.1|4221.1|4234.1|4222.1|4225.6|4213.6|21
1678171800000|2023-03-07 06:50:00|4231.6|4219.6|4235.1|4223.1|4235.6|4223.6|4230.6|4218.6|20
1678172100000|2023-03-07 06:55:00|4235.3|4223.3|4228.1|4216.1|4235.6|4223.6|4227.6|4215.6|0
1678172400000|2023-03-07 07:00:00|4227.6|4215.6|4217.8|4205.8|4228.1|4216.1|4214.6|4202.6|36
1678172700000|2023-03-07 07:05:00|4218.1|4206.1|4231.6|4219.6|4231.6|4219.6|4217.6|4205.6|6
1678173000000|2023-03-07 07:10:00|4231.8|4219.8|4232.1|4220.1|4235.6|4223.6|4228.8|4216.8|8
1678173300000|2023-03-07 07:15:00|4232.3|4220.3|4245.1|4233.1|4247.6|4235.6|4232.1|4220.1|5
1678173600000|2023-03-07 07:20:00|4244.6|4232.6|4245.1|4233.1|4246.6|4234.6|4242.6|4230.6|0
1678173900000|2023-03-07 07:25:00|4246.1|4234.1|4249.2|4237.2|4254.7|4242.7|4244.6|4232.6|913
1678174200000|2023-03-07 07:30:00|4248.7|4236.7|4243.7|4231.7|4254.2|4242.2|4241.9|4229.9|21
1678174500000|2023-03-07 07:35:00|4244.7|4232.7|4246.7|4234.7|4247.2|4235.2|4240.7|4228.7|45
1678174800000|2023-03-07 07:40:00|4246.4|4234.4|4240.7|4228.7|4246.4|4234.4|4240.7|4228.7|51
1678175100000|2023-03-07 07:45:00|4240.9|4228.9|4229.6|4217.6|4245.2|4233.2|4228.9|4216.9|50
1678175400000|2023-03-07 07:50:00|4229.4|4217.4|4234.1|4222.1|4237.1|4225.1|4229.4|4217.4|3
1678175700000|2023-03-07 07:55:00|4234.4|4222.4|4231.1|4219.1|4234.6|4222.6|4229.1|4217.1|134
1678176000000|2023-03-07 08:00:00|4231.4|4219.4|4237.1|4225.1|4239.1|4227.1|4231.1|4219.1|5
1678176300000|2023-03-07 08:05:00|4236.1|4224.1|4237.1|4225.1|4240.1|4228.1|4235.1|4223.1|4
1678176600000|2023-03-07 08:10:00|4236.1|4224.1|4242.6|4230.6|4244.6|4232.6|4230.6|4218.6|3
1678176900000|2023-03-07 08:15:00|4242.4|4230.4|4245.4|4233.4|4251.1|4239.1|4241.6|4229.6|3
1678177200000|2023-03-07 08:20:00|4245.1|4233.1|4244.6|4232.6|4245.6|4233.6|4239.1|4227.1|452
1678177500000|2023-03-07 08:25:00|4244.9|4232.9|4244.6|4232.6|4250.9|4238.9|4244.6|4232.6|3
1678177800000|2023-03-07 08:30:00|4243.6|4231.6|4238.1|4226.1|4243.6|4231.6|4236.1|4224.1|34
1678178100000|2023-03-07 08:35:00|4238.9|4226.9|4234.4|4222.4|4240.6|4228.6|4234.4|4222.4|11
1678178400000|2023-03-07 08:40:00|4234.9|4222.9|4235.6|4223.6|4236.6|4224.6|4234.4|4222.4|18
1678178700000|2023-03-07 08:45:00|4235.4|4223.4|4237.1|4225.1|4239.1|4227.1|4230.1|4218.1|16
1678179000000|2023-03-07 08:50:00|4237.4|4225.4|4234.6|4222.6|4242.6|4230.6|4234.4|4222.4|3
1678179300000|2023-03-07 08:55:00|4236.1|4224.1|4235.6|4223.6|4236.4|4224.4|4233.4|4221.4|5
1678179600000|2023-03-07 09:00:00|4234.6|4222.6|4239.6|4227.6|4239.6|4227.6|4233.6|4221.6|0
1678179900000|2023-03-07 09:05:00|4240.1|4228.1|4240.1|4228.1|4241.6|4229.6|4235.6|4223.6|19
1678180200000|2023-03-07 09:10:00|4239.6|4227.6|4236.1|4224.1|4240.1|4228.1|4233.9|4221.9|5
1678180500000|2023-03-07 09:15:00|4236.4|4224.4|4228.4|4216.4|4236.6|4224.6|4224.6|4212.6|32
1678180800000|2023-03-07 09:20:00|4226.9|4214.9|4230.6|4218.6|4232.6|4220.6|4225.1|4213.1|4
1678181100000|2023-03-07 09:25:00|4230.4|4218.4|4230.6|4218.6|4231.9|4219.9|4227.6|4215.6|3
1678181400000|2023-03-07 09:30:00|4230.4|4218.4|4227.6|4215.6|4231.6|4219.6|4225.1|4213.1|21
1678181700000|2023-03-07 09:35:00|4227.9|4215.9|4215.4|4203.4|4231.6|4219.6|4215.1|4203.1|3
1678182000000|2023-03-07 09:40:00|4215.6|4203.6|4207.4|4195.4|4216.9|4204.9|4207.4|4195.4|17
1678182300000|2023-03-07 09:45:00|4207.1|4195.1|4204.4|4192.4|4207.9|4195.9|4199.4|4187.4|216
1678182600000|2023-03-07 09:50:00|4204.1|4192.1|4204.4|4192.4|4212.6|4200.6|4203.1|4191.1|50
1678182900000|2023-03-07 09:55:00|4204.1|4192.1|4207.1|4195.1|4213.1|4201.1|4202.9|4190.9|25
1678194000000|2023-03-07 13:00:00|4204.7|4188.7|4211.7|4199.7|4213.7|4201.7|4201.7|4188.7|2
1678194300000|2023-03-07 13:05:00|4211.4|4199.4|4205.7|4193.7|4211.7|4199.7|4199.7|4187.7|0
1678194600000|2023-03-07 13:10:00|4205.2|4193.2|4197.7|4185.7|4205.7|4193.7|4194.7|4182.7|11
1678194900000|2023-03-07 13:15:00|4197.2|4185.2|4201.7|4189.7|4203.9|4191.9|4197.2|4185.2|6
1678195200000|2023-03-07 13:20:00|4201.4|4189.4|4210.7|4198.7|4210.7|4198.7|4199.7|4187.7|5
1678195500000|2023-03-07 13:25:00|4209.7|4197.7|4208.2|4196.2|4211.7|4199.7|4205.7|4193.7|0
1678195800000|2023-03-07 13:30:00|4207.4|4195.4|4209.2|4197.2|4210.2|4198.2|4205.2|4193.2|10
1678196100000|2023-03-07 13:35:00|4208.9|4196.9|4213.2|4201.2|4213.2|4201.2|4208.2|4196.2|0
1678196400000|2023-03-07 13:40:00|4212.7|4200.7|4212.2|4200.2|4212.7|4200.7|4208.7|4196.7|5
1678196700000|2023-03-07 13:45:00|4211.7|4199.7|4213.4|4201.4|4214.2|4202.2|4210.7|4198.7|2
1678197000000|2023-03-07 13:50:00|4213.2|4201.2|4209.7|4197.7|4213.2|4201.2|4209.2|4197.2|9
1678197300000|2023-03-07 13:55:00|4209.9|4197.9|4209.7|4197.7|4211.7|4199.7|4208.2|4196.2|0
1678197600000|2023-03-07 14:00:00|4210.4|4198.4|4208.7|4196.7|4212.2|4200.2|4206.2|4194.2|4
1678197900000|2023-03-07 14:05:00|4208.9|4196.9|4210.7|4198.7|4211.2|4199.2|4208.7|4196.7|5
1678198200000|2023-03-07 14:10:00|4211.2|4199.2|4208.7|4196.7|4211.2|4199.2|4207.7|4195.7|0
1678198500000|2023-03-07 14:15:00|4208.4|4196.4|4208.7|4196.7|4209.7|4197.7|4207.9|4195.9|0
1678198800000|2023-03-07 14:20:00|4208.9|4196.9|4208.2|4196.2|4208.9|4196.9|4207.2|4195.2|2
1678199100000|2023-03-07 14:25:00|4208.4|4196.4|4209.2|4197.2|4209.7|4197.7|4208.2|4196.2|0
1678199400000|2023-03-07 14:30:00|4208.9|4196.9|4202.7|4190.7|4208.9|4196.9|4199.7|4187.7|9
1678199700000|2023-03-07 14:35:00|4202.2|4190.2|4193.7|4181.7|4202.7|4190.7|4188.4|4176.4|9
1678200000000|2023-03-07 14:40:00|4193.2|4181.2|4189.2|4177.2|4194.7|4182.7|4187.2|4175.2|0
1678200300000|2023-03-07 14:45:00|4189.7|4177.7|4192.7|4180.7|4193.2|4181.2|4186.4|4174.4|3
1678200600000|2023-03-07 14:50:00|4192.9|4180.9|4186.4|4174.4|4193.2|4181.2|4186.4|4174.4|1
1678200900000|2023-03-07 14:55:00|4186.7|4174.7|4179.7|4167.7|4187.2|4175.2|4179.7|4167.7|26
1678201200000|2023-03-07 15:00:00|4180.2|4168.2|4173.7|4161.7|4181.4|4169.4|4169.7|4157.7|8
1678201500000|2023-03-07 15:05:00|4173.2|4161.2|4164.2|4152.2|4173.7|4161.7|4160.7|4148.7|2
1678201800000|2023-03-07 15:10:00|4163.9|4151.9|4165.2|4153.2|4167.2|4155.2|4162.7|4150.7|12
1678202100000|2023-03-07 15:15:00|4163.7|4151.7|4162.2|4150.2|4165.9|4153.9|4159.4|4147.4|31
1678202400000|2023-03-07 15:20:00|4162.7|4150.7|4165.7|4153.7|4169.2|4157.2|4161.7|4149.7|2
1678202700000|2023-03-07 15:25:00|4165.2|4153.2|4164.2|4152.2|4165.7|4153.7|4158.9|4146.9|20
1678242600000|2023-03-08 02:30:00|4119.5|4107.5|4133.3|4121.3|4144.3|4132.3|4119.5|4107.5|437
1678242900000|2023-03-08 02:35:00|4134|4122|4133|4121|4143|4131|4132.3|4120.3|5
1678243200000|2023-03-08 02:40:00|4132.8|4120.8|4127.5|4115.5|4139.5|4127.5|4122.3|4110.3|11
1678243500000|2023-03-08 02:45:00|4127.8|4115.8|4130.3|4118.3|4136.5|4124.5|4126.3|4114.3|5
1678243800000|2023-03-08 02:50:00|4130.5|4118.5|4130.3|4118.3|4132.3|4120.3|4130.3|4118.3|19
1678244100000|2023-03-08 02:55:00|4130|4118|4137.5|4125.5|4138.8|4126.8|4130|4118|185
1678244400000|2023-03-08 03:00:00|4136.8|4124.8|4130.3|4118.3|4137.3|4125.3|4130.3|4118.3|35
1678244700000|2023-03-08 03:05:00|4130.5|4118.5|4131.3|4119.3|4137.3|4125.3|4130.3|4118.3|4
1678245000000|2023-03-08 03:10:00|4131.5|4119.5|4141.3|4129.3|4144.3|4132.3|4131.5|4119.5|17
1678245300000|2023-03-08 03:15:00|4141.5|4129.5|4146.3|4134.3|4150.3|4138.3|4140.3|4128.3|16
1678245600000|2023-03-08 03:20:00|4143.3|4131.3|4141.3|4129.3|4145.3|4133.3|4139.5|4127.5|22
1678245900000|2023-03-08 03:25:00|4143|4131|4139|4127|4144.8|4132.8|4138|4126|4
1678246200000|2023-03-08 03:30:00|4140.8|4128.8|4138.8|4126.8|4140.8|4128.8|4136.3|4124.3|207
1678246500000|2023-03-08 03:35:00|4139|4127|4152.8|4140.8|4156.8|4144.8|4138.8|4126.8|28
1678246800000|2023-03-08 03:40:00|4153.3|4141.3|4157.8|4145.8|4161.8|4149.8|4153.3|4141.3|5
1678247100000|2023-03-08 03:45:00|4158.5|4146.5|4159.8|4147.8|4161.8|4149.8|4154.3|4142.3|3
1678247400000|2023-03-08 03:50:00|4159.5|4147.5|4160.3|4148.3|4162.8|4150.8|4158.8|4146.8|29
1678247700000|2023-03-08 03:55:00|4161.3|4149.3|4161.8|4149.8|4161.8|4149.8|4160.3|4148.3|5
1678248000000|2023-03-08 04:00:00|4162.3|4150.3|4162.8|4150.8|4170|4158|4160.3|4148.3|27
1678248300000|2023-03-08 04:05:00|4162.3|4150.3|4166.8|4154.8|4167|4155|4159|4147|11
1678248600000|2023-03-08 04:10:00|4167|4155|4175.8|4163.8|4177|4165|4167|4155|142
1678248900000|2023-03-08 04:15:00|4176.5|4164.5|4185.3|4173.3|4187.8|4175.8|4176.5|4164.5|37
1678249200000|2023-03-08 04:20:00|4185.8|4173.8|4190|4178|4197.8|4185.8|4184.8|4172.8|47
1678249500000|2023-03-08 04:25:00|4190.3|4178.3|4201.3|4189.3|4207.3|4195.3|4188.8|4176.8|38
1678257000000|2023-03-08 06:30:00|4184|4172|4192.8|4180.8|4196|4184|4179.8|4167.8|46
1678257300000|2023-03-08 06:35:00|4192.5|4180.5|4183|4171|4194|4182|4177.5|4165.5|51
1678257600000|2023-03-08 06:40:00|4182.8|4170.8|4189.5|4177.5|4194.8|4182.8|4182.8|4170.8|6
1678257900000|2023-03-08 06:45:00|4190.1|4178.1|4187.8|4175.8|4191.5|4179.5|4187.5|4175.5|2
1678258200000|2023-03-08 06:50:00|4188|4176|4185|4173|4192.5|4180.5|4183.5|4171.5|0
1678258500000|2023-03-08 06:55:00|4184.5|4172.5|4172.8|4160.8|4185|4173|4171.8|4159.8|43
1678258800000|2023-03-08 07:00:00|4173.3|4161.3|4180.5|4168.5|4183.3|4171.3|4168|4156|7
1678259100000|2023-03-08 07:05:00|4180.8|4168.8|4180.6|4168.6|4180.8|4168.8|4173|4161|4
1678259400000|2023-03-08 07:10:00|4180.8|4168.8|4178.8|4166.8|4183.3|4171.3|4176|4164|4
1678259700000|2023-03-08 07:15:00|4178.6|4166.6|4189|4177|4195|4183|4178.5|4166.5|0
1678260000000|2023-03-08 07:20:00|4197.8|4185.8|4201.3|4189.3|4203.3|4191.3|4192.8|4180.8|10
1678260300000|2023-03-08 07:25:00|4201.5|4189.5|4208.1|4196.1|4208.3|4196.3|4196.3|4184.3|24
1678260600000|2023-03-08 07:30:00|4208.5|4196.5|4210.8|4198.8|4219.3|4207.3|4208.5|4196.5|72
1678260900000|2023-03-08 07:35:00|4211|4199|4201.3|4189.3|4212.6|4200.6|4198.3|4186.3|22
1678261200000|2023-03-08 07:40:00|4202.8|4190.8|4202.1|4190.1|4209.6|4197.6|4201.1|4189.1|33
1678261500000|2023-03-08 07:45:00|4201.8|4189.8|4195.8|4183.8|4202.8|4190.8|4193.3|4181.3|26
1678261800000|2023-03-08 07:50:00|4196.1|4184.1|4199.3|4187.3|4200.1|4188.1|4195.8|4183.8|2
1678262100000|2023-03-08 07:55:00|4199.6|4187.6|4206.6|4194.6|4207.3|4195.3|4199.6|4187.6|31
1678262400000|2023-03-08 08:00:00|4206.1|4194.1|4209|4197|4217.3|4205.3|4205.6|4193.6|21
1678262700000|2023-03-08 08:05:00|4209.3|4197.3|4206.8|4194.8|4211.1|4199.1|4202.8|4190.8|10
1678263000000|2023-03-08 08:10:00|4207.3|4195.3|4201.3|4189.3|4207.8|4195.8|4200|4188|0
1678263300000|2023-03-08 08:15:00|4201.8|4189.8|4207.1|4195.1|4208.6|4196.6|4198.8|4186.8|22
1678263600000|2023-03-08 08:20:00|4207.6|4195.6|4210|4198|4210|4198|4203.3|4191.3|3
1678263900000|2023-03-08 08:25:00|4208.5|4196.5|4201.3|4189.3|4210|4198|4201.3|4189.3|0
1678264200000|2023-03-08 08:30:00|4201.5|4189.5|4197.6|4185.6|4201.8|4189.8|4195.3|4183.3|13
1678264500000|2023-03-08 08:35:00|4197.3|4185.3|4188.3|4176.3|4198.6|4186.6|4180.6|4168.6|180
1678264800000|2023-03-08 08:40:00|4188.1|4176.1|4179.3|4167.3|4189.8|4177.8|4178.8|4165.9|25
1678265100000|2023-03-08 08:45:00|4179.8|4167.8|4181.8|4169.8|4182.8|4170.8|4175.3|4163.3|3
1678265400000|2023-03-08 08:50:00|4181.6|4169.6|4171.8|4159.8|4181.6|4169.6|4171.8|4159.8|16
1678265700000|2023-03-08 08:55:00|4172.1|4160.1|4187.6|4175.6|4187.6|4175.6|4169.8|4157.8|13
1678266000000|2023-03-08 09:00:00|4187.3|4175.3|4186.3|4174.3|4192.8|4180.8|4183.8|4171.8|5
1678266300000|2023-03-08 09:05:00|4186.6|4174.6|4160.1|4148.1|4188.3|4176.3|4159.3|4147.3|12
1678266600000|2023-03-08 09:10:00|4159.8|4147.8|4181.6|4169.6|4183.1|4171.1|4159.8|4147.8|13
1678266900000|2023-03-08 09:15:00|4182.1|4170.1|4178.1|4166.1|4182.6|4170.6|4177.1|4165.1|8
1678267200000|2023-03-08 09:20:00|4177.3|4165.3|4194.8|4182.8|4200.8|4188.8|4176.3|4164.3|8
1678267500000|2023-03-08 09:25:00|4194.1|4182.1|4191.6|4179.6|4194.1|4182.1|4188.3|4176.3|4
1678267800000|2023-03-08 09:30:00|4191.8|4179.8|4188.1|4176.1|4194.8|4182.8|4184.1|4172.1|13
1678268100000|2023-03-08 09:35:00|4187.8|4175.8|4195.8|4183.8|4196.8|4184.8|4184.8|4172.8|13
1678268400000|2023-03-08 09:40:00|4195.6|4183.6|4188.3|4176.3|4196.3|4184.3|4185.8|4173.8|1
1678268700000|2023-03-08 09:45:00|4188.8|4176.8|4189.6|4177.6|4190.8|4178.8|4184.3|4172.3|17
1678269000000|2023-03-08 09:50:00|4189.1|4177.1|4190.1|4178.1|4192.3|4180.3|4188.8|4176.8|49
1678269300000|2023-03-08 09:55:00|4189.8|4177.8|4182.3|4170.3|4190.8|4178.8|4182.3|4170.3|49
1678280400000|2023-03-08 13:00:00|4168.3|4152.3|4195.3|4183.3|4196.3|4183.8|4165.8|4152.3|1
1678280700000|2023-03-08 13:05:00|4194.8|4182.8|4190.3|4178.3|4195.3|4183.3|4188.3|4176.3|0
1678281000000|2023-03-08 13:10:00|4191.6|4179.6|4187.8|4175.8|4194.8|4182.8|4186.3|4174.3|0
1678281300000|2023-03-08 13:15:00|4187.6|4175.6|4186.6|4174.6|4187.6|4175.6|4182.8|4170.8|1
1678281600000|2023-03-08 13:20:00|4186.8|4174.8|4189.8|4177.8|4191.8|4179.8|4184.8|4172.8|0
1678281900000|2023-03-08 13:25:00|4190.3|4178.3|4188.3|4176.3|4191.8|4179.8|4187.8|4175.8|1
1678282200000|2023-03-08 13:30:00|4188.6|4176.6|4192.1|4180.1|4192.3|4180.3|4187.8|4175.8|0
1678282500000|2023-03-08 13:35:00|4191.8|4179.8|4191.3|4179.3|4192.6|4180.6|4189.3|4177.3|0
1678282800000|2023-03-08 13:40:00|4191.6|4179.6|4191.6|4179.6|4193.6|4181.6|4190.3|4178.3|0
1678283100000|2023-03-08 13:45:00|4191.8|4179.8|4187.8|4175.8|4192.6|4180.6|4187.3|4175.3|0
1678283400000|2023-03-08 13:50:00|4188.3|4176.3|4187.1|4175.1|4188.3|4176.3|4185.8|4173.8|0
1678283700000|2023-03-08 13:55:00|4186.8|4174.8|4186.3|4174.3|4187.8|4175.8|4185.6|4173.6|1
1678284000000|2023-03-08 14:00:00|4186.1|4174.1|4180.3|4168.3|4187.1|4175.1|4178.3|4166.3|10
1678284300000|2023-03-08 14:05:00|4180.1|4168.1|4182.8|4170.8|4184.3|4172.3|4179.8|4167.8|0
1678284600000|2023-03-08 14:10:00|4183.1|4171.1|4181.3|4169.3|4183.3|4171.3|4177.8|4165.8|0
1678284900000|2023-03-08 14:15:00|4181.1|4169.1|4184.8|4172.8|4184.8|4172.8|4180.8|4168.8|0
1678285200000|2023-03-08 14:20:00|4184.3|4172.3|4182.8|4170.8|4184.3|4172.3|4182.3|4170.3|0
1678285500000|2023-03-08 14:25:00|4182.3|4170.3|4181.1|4169.1|4182.8|4170.8|4180.8|4168.8|0
1678285800000|2023-03-08 14:30:00|4181.6|4169.6|4185.8|4173.8|4190.3|4178.3|4179.8|4167.8|0
1678286100000|2023-03-08 14:35:00|4186.8|4174.8|4184.8|4172.8|4190.8|4178.8|4184.8|4172.8|0
1678286400000|2023-03-08 14:40:00|4185.1|4173.1|4183.9|4171.9|4187.4|4175.4|4182.9|4170.9|0
1678286700000|2023-03-08 14:45:00|4184.4|4172.4|4189.9|4177.9|4190.6|4178.6|4183.9|4171.9|0
1678287000000|2023-03-08 14:50:00|4190.4|4178.4|4189.4|4177.4|4191.4|4179.4|4187.1|4175.1|0
1678287300000|2023-03-08 14:55:00|4190.4|4178.4|4186.9|4174.9|4191.6|4179.6|4186.9|4174.9|1
1678287600000|2023-03-08 15:00:00|4187.4|4175.4|4183.9|4171.9|4187.9|4175.9|4182.9|4170.9|2
1678287900000|2023-03-08 15:05:00|4183.4|4171.4|4182.9|4170.9|4184.4|4172.4|4180.9|4168.9|0
1678288200000|2023-03-08 15:10:00|4183.4|4171.4|4182.4|4170.4|4186.4|4174.4|4180.9|4168.9|0
1678288500000|2023-03-08 15:15:00|4183.4|4171.4|4179.4|4167.4|4184.9|4172.9|4176.9|4164.9|0
1678288800000|2023-03-08 15:20:00|4178.9|4166.9|4185.4|4173.4|4185.6|4173.6|4177.9|4165.9|0
1678289100000|2023-03-08 15:25:00|4186.4|4174.4|4190.4|4178.4|4190.9|4178.9|4186.4|4174.4|1
1678329000000|2023-03-09 02:30:00|4182.7|4170.7|4178.4|4166.4|4197.9|4185.9|4177.4|4165.4|57
1678329300000|2023-03-09 02:35:00|4177.9|4165.9|4165.9|4153.9|4177.9|4165.9|4162.9|4150.9|3
1678329600000|2023-03-09 02:40:00|4166.4|4154.4|4162.9|4150.9|4168.9|4156.9|4152.4|4140.4|2
1678329900000|2023-03-09 02:45:00|4163.2|4151.2|4166.4|4154.4|4171.4|4159.4|4159.9|4147.9|45
1678330200000|2023-03-09 02:50:00|4166.9|4154.9|4169.9|4157.9|4171.4|4159.4|4163.9|4151.9|73
1678330500000|2023-03-09 02:55:00|4170.1|4158.1|4166.4|4154.4|4170.9|4158.9|4160.9|4148.9|9
1678330800000|2023-03-09 03:00:00|4166.2|4154.2|4165.4|4153.4|4168.4|4156.4|4159.9|4147.9|6
1678331100000|2023-03-09 03:05:00|4165.9|4153.9|4171.7|4159.7|4174.4|4162.4|4165.4|4153.4|168
1678331400000|2023-03-09 03:10:00|4172.9|4160.9|4156.9|4144.9|4172.9|4160.9|4155.9|4143.9|10
1678331700000|2023-03-09 03:15:00|4157.4|4145.4|4153.9|4141.9|4158.9|4146.9|4150.1|4138.1|12
1678332000000|2023-03-09 03:20:00|4154.2|4142.2|4155.1|4143.1|4159.4|4147.4|4153.9|4141.9|120
1678332300000|2023-03-09 03:25:00|4154.9|4142.9|4150.9|4138.9|4155.4|4143.4|4144.9|4132.9|55
1678332600000|2023-03-09 03:30:00|4150.6|4138.6|4154.1|4142.1|4155.1|4143.1|4145.1|4133.1|58
1678332900000|2023-03-09 03:35:00|4153.9|4141.9|4153.6|4141.6|4154.7|4142.7|4151.1|4139.1|42
1678333200000|2023-03-09 03:40:00|4154.1|4142.1|4153.4|4141.4|4154.9|4142.9|4152.4|4140.4|28
1678333500000|2023-03-09 03:45:00|4153.6|4141.6|4157.4|4145.4|4158.4|4146.4|4153.6|4141.6|5
1678333800000|2023-03-09 03:50:00|4157.6|4145.6|4156.6|4144.6|4158.4|4146.4|4153.9|4141.9|4
1678334100000|2023-03-09 03:55:00|4157.1|4145.1|4160.9|4148.9|4162.4|4150.4|4155.4|4143.4|40
1678334400000|2023-03-09 04:00:00|4161.1|4149.1|4159.4|4147.4|4161.1|4149.1|4158.4|4146.4|11
1678334700000|2023-03-09 04:05:00|4158.9|4146.9|4162.4|4150.4|4163.6|4151.6|4156.9|4144.9|131
1678335000000|2023-03-09 04:10:00|4162.6|4150.6|4167.9|4155.9|4168.4|4156.4|4162.6|4150.6|43
1678335300000|2023-03-09 04:15:00|4168.1|4156.1|4170.4|4158.4|4170.4|4158.4|4164.4|4152.4|45
1678335600000|2023-03-09 04:20:00|4169.9|4157.9|4170.1|4158.1|4170.4|4158.4|4168.4|4156.4|16
1678335900000|2023-03-09 04:25:00|4170.6|4158.6|4168.6|4156.6|4172.9|4160.9|4167.4|4155.4|40
1678343400000|2023-03-09 06:30:00|4161.4|4149.4|4163.8|4151.8|4164.6|4152.6|4157.8|4145.8|79
1678343700000|2023-03-09 06:35:00|4164.1|4152.1|4173.4|4161.4|4173.4|4161.4|4163.6|4151.6|14
1678344000000|2023-03-09 06:40:00|4172.9|4160.9|4177.4|4165.4|4180.6|4168.6|4170.1|4158.1|164
1678344300000|2023-03-09 06:45:00|4177.6|4165.6|4182.2|4170.2|4185|4173|4175|4163|1147
1678344600000|2023-03-09 06:50:00|4183.3|4171.3|4193.2|4181.2|4195.5|4183.5|4182.2|4170.2|23
1678344900000|2023-03-09 06:55:00|4193.5|4181.5|4196.6|4184.6|4196.6|4184.6|4189.9|4177.9|237
1678345200000|2023-03-09 07:00:00|4196.4|4184.4|4196.5|4184.5|4202.3|4190.3|4189.4|4177.4|406
1678345500000|2023-03-09 07:05:00|4196|4184|4201.5|4189.5|4203.2|4191.2|4195.2|4183.2|42
1678345800000|2023-03-09 07:10:00|4200.7|4188.7|4196.4|4184.4|4201.9|4189.9|4195.7|4183.7|22
1678346100000|2023-03-09 07:15:00|4196.9|4184.9|4203.9|4191.9|4204.4|4192.4|4196.9|4184.9|30
1678346400000|2023-03-09 07:20:00|4204.1|4192.1|4211.1|4199.1|4214.1|4202.1|4203.6|4191.6|74
1678346700000|2023-03-09 07:25:00|4211.6|4199.6|4212.1|4200.1|4217.1|4205.1|4211.1|4199.1|15
1678347000000|2023-03-09 07:30:00|4213.1|4201.1|4217|4205|4217.6|4205.6|4211.6|4199.6|83
1678347300000|2023-03-09 07:35:00|4217.8|4205.8|4215.7|4203.7|4217.8|4205.8|4213.5|4201.5|10
1678347600000|2023-03-09 07:40:00|4216|4204|4237|4225|4237.5|4225.5|4216|4204|62
1678347900000|2023-03-09 07:45:00|4236.5|4224.5|4242.5|4230.5|4247.7|4235.7|4236.2|4224.2|55
1678348200000|2023-03-09 07:50:00|4242.2|4230.2|4234.1|4222.1|4247.5|4235.5|4233.1|4221.1|38
1678348500000|2023-03-09 07:55:00|4233.9|4221.9|4237.3|4225.3|4237.4|4225.4|4228.6|4216.6|218
1678348800000|2023-03-09 08:00:00|4237.1|4225.1|4234.3|4222.3|4237.3|4225.3|4232.6|4220.6|15
1678349100000|2023-03-09 08:05:00|4234.1|4222.1|4230.9|4218.9|4235.1|4223.1|4221.7|4209.7|47
1678349400000|2023-03-09 08:10:00|4231.9|4219.9|4230.2|4218.2|4232.4|4220.4|4228.9|4216.9|5
1678349700000|2023-03-09 08:15:00|4229.7|4217.7|4226.5|4214.5|4230.7|4218.7|4225.5|4213.5|16
1678350000000|2023-03-09 08:20:00|4226.2|4214.2|4232.5|4220.5|4233.5|4221.5|4226.2|4214.2|5
1678350300000|2023-03-09 08:25:00|4231.9|4219.9|4231.3|4219.3|4233.2|4221.2|4228.8|4216.8|24
1678350600000|2023-03-09 08:30:00|4230.5|4218.5|4231|4219|4232|4220|4227.3|4215.3|6
1678350900000|2023-03-09 08:35:00|4231.8|4219.8|4233|4221|4233|4221|4230.3|4218.3|13
1678351200000|2023-03-09 08:40:00|4234|4222|4234|4222|4237|4225|4233.7|4221.7|17
1678351500000|2023-03-09 08:45:00|4231.5|4219.5|4223.5|4211.5|4234|4222|4219.5|4207.5|4
1678351800000|2023-03-09 08:50:00|4224|4212|4221|4209|4224|4212|4213.5|4201.5|29
1678352100000|2023-03-09 08:55:00|4221.5|4209.5|4223.2|4211.2|4223.2|4211.2|4220.5|4208.5|18
1678352400000|2023-03-09 09:00:00|4222.5|4210.5|4216.5|4204.5|4222.5|4210.5|4216.2|4204.2|20
1678352700000|2023-03-09 09:05:00|4215.7|4203.7|4218.7|4206.7|4220|4208|4215.7|4203.7|15
1678353000000|2023-03-09 09:10:00|4218.5|4206.5|4214.1|4202.1|4222.2|4210.2|4214.1|4202.1|31
1678353300000|2023-03-09 09:15:00|4214.4|4202.4|4223.3|4211.3|4223.3|4211.3|4212.9|4200.9|117
1678353600000|2023-03-09 09:20:00|4222.8|4210.8|4221|4209|4223|4211|4219.5|4207.5|29
1678353900000|2023-03-09 09:25:00|4221.5|4209.5|4222.8|4210.8|4222.8|4210.8|4220.5|4208.5|5
1678354200000|2023-03-09 09:30:00|4222.5|4210.5|4231|4219|4231.5|4219.5|4220.5|4208.5|20
1678354500000|2023-03-09 09:35:00|4230.8|4218.8|4247|4235|4253.5|4241.5|4229.5|4217.5|9
1678354800000|2023-03-09 09:40:00|4247.5|4235.5|4227.3|4215.3|4248.5|4236.5|4227.3|4215.3|13
1678355100000|2023-03-09 09:45:00|4227.8|4215.8|4223.6|4211.6|4230.3|4218.3|4220.1|4208.1|29
1678355400000|2023-03-09 09:50:00|4223.1|4211.1|4223.1|4211.1|4226.6|4214.6|4219.5|4207.5|13
1678355700000|2023-03-09 09:55:00|4222.8|4210.8|4214.1|4202.1|4225.1|4213.1|4205.7|4191.3|359
1678366800000|2023-03-09 13:00:00|4210.1|4198.1|4213.3|4201.3|4216.8|4204.1|4206.3|4194.3|0
1678367100000|2023-03-09 13:05:00|4213.1|4201.1|4217.6|4205.6|4221.3|4207.8|4212.6|4200.6|0
1678367400000|2023-03-09 13:10:00|4217.8|4205.8|4212.8|4200.8|4218.6|4206.6|4208.8|4196.8|1
1678367700000|2023-03-09 13:15:00|4211.6|4199.6|4212.8|4200.8|4214.8|4202.8|4211.3|4199.3|0
1678368000000|2023-03-09 13:20:00|4213.1|4201.1|4217.3|4205.3|4218.8|4206.8|4212.1|4200.1|0
1678368300000|2023-03-09 13:25:00|4217.8|4205.8|4221.3|4209.3|4224.1|4212.1|4215.8|4203.8|1
1678368600000|2023-03-09 13:30:00|4221.6|4209.6|4231.1|4219.1|4234.6|4222.6|4221.3|4209.3|6
1678368900000|2023-03-09 13:35:00|4230.8|4218.8|4231.6|4219.6|4236.3|4224.3|4229.3|4217.3|0
1678369200000|2023-03-09 13:40:00|4231.8|4219.8|4233.6|4221.6|4236.6|4224.6|4231.8|4219.8|0
1678369500000|2023-03-09 13:45:00|4234.1|4222.1|4235.1|4223.1|4235.6|4223.6|4232.6|4220.6|0
1678369800000|2023-03-09 13:50:00|4235.6|4223.6|4234.6|4222.6|4236.1|4224.1|4234.1|4222.1|1
1678370100000|2023-03-09 13:55:00|4235.1|4223.1|4239.7|4227.7|4241.1|4229.1|4232.1|4220.1|26
1678370400000|2023-03-09 14:00:00|4239.4|4227.4|4239.9|4227.9|4245.9|4233.2|4239.4|4227.4|6
1678370700000|2023-03-09 14:05:00|4240.1|4228.1|4239.8|4227.8|4242.6|4230.6|4238.9|4226.6|1
1678371000000|2023-03-09 14:10:00|4240.1|4228.1|4247.6|4235.6|4250.1|4238.1|4239.9|4227.9|0
1678371300000|2023-03-09 14:15:00|4247.8|4235.8|4248.7|4236.7|4249.2|4237.2|4245.6|4233.6|2
1678371600000|2023-03-09 14:20:00|4248.9|4236.9|4246.1|4234.1|4250.4|4238.4|4242.9|4230.9|0
1678371900000|2023-03-09 14:25:00|4245.6|4233.6|4243.9|4231.9|4246.1|4234.1|4242.4|4230.4|1
1678372200000|2023-03-09 14:30:00|4243.7|4231.7|4237.9|4225.9|4244.9|4232.9|4235.6|4223.6|2
1678372500000|2023-03-09 14:35:00|4238.7|4226.7|4241.5|4229.5|4244.9|4232.9|4238.7|4226.7|62
1678372800000|2023-03-09 14:40:00|4241|4229|4241.5|4229.5|4242.5|4230.5|4239|4227|0
1678373100000|2023-03-09 14:45:00|4242|4230|4246|4234|4246.5|4234.5|4241|4229|1
1678373400000|2023-03-09 14:50:00|4246.2|4234.2|4241|4229|4248.2|4236.2|4240.7|4228.7|0
1678373700000|2023-03-09 14:55:00|4242|4230|4239|4227|4242|4230|4239|4227|0
1678374000000|2023-03-09 15:00:00|4239.5|4227.5|4237.9|4225.9|4241|4229|4237.9|4225.9|0
1678374300000|2023-03-09 15:05:00|4237.7|4225.7|4232.2|4220.2|4238.2|4226.2|4231.7|4219.7|1
1678374600000|2023-03-09 15:10:00|4232.7|4220.7|4236.7|4224.7|4239.7|4227.7|4231.7|4219.7|0
1678374900000|2023-03-09 15:15:00|4236.9|4224.9|4234.2|4222.2|4237.7|4225.7|4231.7|4219.7|1
1678375200000|2023-03-09 15:20:00|4234.4|4222.4|4231.7|4219.7|4236.7|4224.7|4231.7|4219.7|1
1678375500000|2023-03-09 15:25:00|4231.2|4219.2|4232.3|4220.3|4233.1|4221.1|4229|4217|12
1678415400000|2023-03-10 02:30:00|4129|4117|4121.1|4109.1|4132|4120|4112.6|4100.6|155
1678415700000|2023-03-10 02:35:00|4120.9|4108.9|4130.8|4118.8|4133.8|4121.8|4112.1|4100.1|47
1678416000000|2023-03-10 02:40:00|4129.8|4117.8|4144.6|4132.6|4144.6|4132.6|4126|4114|9
1678416300000|2023-03-10 02:45:00|4144.4|4132.4|4151.2|4139.2|4152|4140|4144.1|4132.1|67
1678416600000|2023-03-10 02:50:00|4152.2|4140.2|4149.6|4137.6|4159.4|4147.4|4149.4|4137.4|143
1678416900000|2023-03-10 02:55:00|4149.1|4137.1|4144.3|4132.3|4150.9|4138.9|4143.3|4131.3|68
1678417200000|2023-03-10 03:00:00|4144.8|4132.8|4136.7|4124.7|4144.8|4132.8|4134.7|4122.7|38
1678417500000|2023-03-10 03:05:00|4137|4125|4141.2|4129.2|4144.7|4132.7|4134.7|4122.7|5
1678417800000|2023-03-10 03:10:00|4140.7|4128.7|4125.2|4113.2|4141.7|4129.7|4123.7|4111.7|69
1678418100000|2023-03-10 03:15:00|4124.7|4112.7|4122.9|4110.9|4130.4|4118.4|4119.5|4107.5|120
1678418400000|2023-03-10 03:20:00|4123.1|4111.1|4119.7|4107.7|4125.1|4113.1|4117.2|4105.2|33
1678418700000|2023-03-10 03:25:00|4119.9|4107.9|4129.4|4117.4|4129.4|4117.4|4119.9|4107.9|42
1678419000000|2023-03-10 03:30:00|4128.1|4116.1|4132.1|4120.1|4132.6|4120.6|4125.1|4113.1|6
1678419300000|2023-03-10 03:35:00|4132.4|4120.4|4128.7|4116.7|4132.4|4120.4|4128.7|4116.7|12
1678419600000|2023-03-10 03:40:00|4128.2|4116.2|4126.4|4114.4|4130.7|4118.7|4124.9|4112.9|8
1678419900000|2023-03-10 03:45:00|4125.7|4113.7|4122.5|4110.5|4125.7|4113.7|4118.7|4106.7|25
1678420200000|2023-03-10 03:50:00|4122.7|4110.7|4111.9|4099.9|4122.7|4110.7|4100.7|4088.7|141
1678420500000|2023-03-10 03:55:00|4111.1|4099.1|4108.1|4096.1|4111.9|4099.9|4098.6|4086.6|28
1678420800000|2023-03-10 04:00:00|4107.8|4095.8|4106.9|4094.9|4110.5|4098.5|4105.3|4093.3|35
1678421100000|2023-03-10 04:05:00|4110.2|4098.2|4126|4114|4127.6|4115.6|4104.6|4092.6|121
1678421400000|2023-03-10 04:10:00|4126.2|4114.2|4129|4117|4131.6|4119.6|4122|4110|22
1678421700000|2023-03-10 04:15:00|4128.2|4116.2|4131.4|4119.4|4138.2|4126.2|4128.2|4116.2|20
1678422000000|2023-03-10 04:20:00|4131.1|4119.1|4133.7|4121.7|4135.5|4123.5|4129|4117|21
1678422300000|2023-03-10 04:25:00|4134.3|4122.3|4137.3|4121.3|4137.6|4123.1|4125.2|4113.2|93
1678429800000|2023-03-10 06:30:00|4149|4137|4148.5|4136.5|4151.5|4139.5|4141|4129|33
1678430100000|2023-03-10 06:35:00|4149.5|4137.5|4164|4152|4164|4152|4144.5|4132.5|53
1678430400000|2023-03-10 06:40:00|4164.2|4152.2|4151.7|4139.7|4166|4154|4149.5|4137.5|97
1678430700000|2023-03-10 06:45:00|4152.5|4140.5|4147.2|4135.2|4155.8|4143.8|4145.3|4133.3|98
1678431000000|2023-03-10 06:50:00|4147.4|4135.4|4131.6|4119.6|4148.2|4136.2|4128.2|4116.2|78
1678431300000|2023-03-10 06:55:00|4131.4|4119.4|4127.3|4115.3|4134.3|4122.3|4127.1|4115.1|51
1678431600000|2023-03-10 07:00:00|4127|4115|4134.2|4122.2|4134.5|4122.5|4125.7|4113.7|36
1678431900000|2023-03-10 07:05:00|4133.7|4121.7|4138.2|4126.2|4138.2|4126.2|4133|4121|8
1678432200000|2023-03-10 07:10:00|4139.5|4127.5|4146.9|4134.9|4151.7|4139.7|4139.5|4127.5|26
1678432500000|2023-03-10 07:15:00|4146.7|4134.7|4143.7|4131.7|4146.7|4134.7|4136.3|4124.3|30
1678432800000|2023-03-10 07:20:00|4144.7|4132.7|4142.2|4130.2|4145.7|4133.7|4137.4|4125.4|23
1678433100000|2023-03-10 07:25:00|4140.6|4128.6|4141.9|4129.9|4143.2|4131.2|4139.1|4127.1|7
1678433400000|2023-03-10 07:30:00|4141.6|4129.6|4140.9|4128.9|4144.5|4132.5|4140.6|4128.6|25
1678433700000|2023-03-10 07:35:00|4140.6|4128.6|4140.9|4128.9|4140.9|4128.9|4139.1|4127.1|8
1678434000000|2023-03-10 07:40:00|4140.6|4128.6|4131.9|4119.9|4140.6|4128.6|4129.1|4117.1|33
1678434300000|2023-03-10 07:45:00|4131.6|4119.6|4127.9|4115.9|4133.9|4121.9|4124.6|4112.6|22
1678434600000|2023-03-10 07:50:00|4128.9|4116.9|4130.4|4118.4|4130.4|4118.4|4126.6|4114.6|6
1678434900000|2023-03-10 07:55:00|4130.1|4118.1|4129.8|4117.8|4131.4|4119.4|4122.6|4110.6|46
1678435200000|2023-03-10 08:00:00|4129.5|4117.5|4119.6|4107.6|4131.6|4119.6|4119.1|4107.1|45
1678435500000|2023-03-10 08:05:00|4119.9|4107.9|4129.2|4117.2|4129.7|4117.7|4119.6|4107.6|13
1678435800000|2023-03-10 08:10:00|4129|4117|4129.2|4117.2|4130.7|4118.7|4126.2|4114.2|24
1678436100000|2023-03-10 08:15:00|4129|4117|4129.2|4117.2|4129.2|4117.2|4122.9|4110.9|9
1678436400000|2023-03-10 08:20:00|4128.7|4116.7|4139.5|4127.5|4140.3|4128.3|4127.9|4115.9|11
1678436700000|2023-03-10 08:25:00|4140.8|4128.8|4132.5|4120.5|4140.8|4128.8|4131.5|4119.5|47
1678437000000|2023-03-10 08:30:00|4132.3|4120.3|4132.7|4120.7|4137.2|4125.2|4130.7|4118.7|13
1678437300000|2023-03-10 08:35:00|4133.2|4121.2|4135|4123|4136|4124|4131.7|4119.7|26
1678437600000|2023-03-10 08:40:00|4134.7|4122.7|4129.3|4117.3|4137.7|4125.7|4129|4117|84
1678437900000|2023-03-10 08:45:00|4128.3|4116.3|4130.8|4118.8|4131.3|4119.3|4126.3|4114.3|4
1678438200000|2023-03-10 08:50:00|4131.4|4119.4|4131.6|4119.6|4133.1|4121.1|4130.3|4118.3|117
1678438500000|2023-03-10 08:55:00|4131.4|4119.4|4137.3|4125.3|4138.5|4126.5|4131.1|4119.1|84
1678438800000|2023-03-10 09:00:00|4137|4125|4130.8|4118.8|4137.3|4125.3|4130.8|4118.8|64
1678439100000|2023-03-10 09:05:00|4131|4119|4133|4121|4133.3|4121.3|4130.3|4118.3|58
1678439400000|2023-03-10 09:10:00|4133.5|4121.5|4122.3|4110.3|4133.8|4121.8|4121.8|4109.8|24
1678439700000|2023-03-10 09:15:00|4122.8|4110.8|4127.5|4115.5|4128|4116|4119.8|4107.8|47
1678440000000|2023-03-10 09:20:00|4127.7|4115.7|4129|4117|4134.2|4122.2|4126.2|4114.2|52
1678440300000|2023-03-10 09:25:00|4129.5|4117.5|4126.3|4114.3|4129.5|4117.5|4121.6|4109.6|26
1678440600000|2023-03-10 09:30:00|4127.2|4115.2|4121.8|4109.8|4130.2|4118.2|4120.3|4108.3|43
1678440900000|2023-03-10 09:35:00|4122|4110|4119.3|4107.3|4124.8|4112.8|4119.3|4107.3|10
1678441200000|2023-03-10 09:40:00|4118.3|4106.3|4118|4106|4120.3|4108.3|4118|4106|22
1678441500000|2023-03-10 09:45:00|4118.2|4106.2|4117.5|4105.5|4120.3|4108.3|4116|4104|88
1678441800000|2023-03-10 09:50:00|4117.2|4105.2|4106.9|4094.9|4120.3|4108.3|4103.9|4091.9|93
1678442100000|2023-03-10 09:55:00|4108.4|4096.4|4111.2|4099.2|4113.8|4101.8|4104|4092|396
1678453200000|2023-03-10 13:00:00|4140.4|4120.4|4140.4|4120.4|4140.4|4120.4|4140.4|4120.4|0
1678455300000|2023-03-10 13:35:00|4140.3|4120.3|4140.3|4120.3|4140.3|4120.3|4140.3|4120.3|0
1678458600000|2023-03-10 14:30:00|4140.2|4120.2|4140.2|4120.2|4140.2|4120.2|4140.2|4120.2|0
1678674600000|2023-03-13 02:30:00|4096.6|4084.6|4124.1|4112.1|4136.4|4124.4|4096.6|4084.6|88
1678674900000|2023-03-13 02:35:00|4124.4|4112.4|4140.6|4128.6|4140.8|4128.8|4122.6|4110.6|65
1678675200000|2023-03-13 02:40:00|4139.6|4127.6|4134.9|4122.9|4141.9|4129.9|4134.9|4122.9|11
1678675500000|2023-03-13 02:45:00|4135.4|4123.4|4138.9|4126.9|4147|4135|4128.1|4116.1|461
1678675800000|2023-03-13 02:50:00|4137.2|4125.2|4141.7|4129.7|4144.3|4132.3|4136|4124|204
1678676100000|2023-03-13 02:55:00|4142.3|4130.3|4123.8|4111.8|4143.8|4131.8|4123.7|4111.7|51
1678676400000|2023-03-13 03:00:00|4124.3|4112.3|4105.9|4093.9|4124.3|4112.3|4103.7|4091.7|51
1678676700000|2023-03-13 03:05:00|4105.2|4093.2|4089.4|4077.4|4106.9|4094.9|4083.8|4071.8|135
1678677000000|2023-03-13 03:10:00|4089.5|4077.5|4082.2|4070.2|4089.9|4077.9|4077.9|4065.9|18
1678677300000|2023-03-13 03:15:00|4082.5|4070.5|4089.4|4077.4|4090.7|4078.7|4079.5|4067.5|37
1678677600000|2023-03-13 03:20:00|4089|4077|4093.2|4081.2|4103.2|4091.2|4089|4077|12
1678677900000|2023-03-13 03:25:00|4093.3|4081.3|4089.2|4077.2|4094.7|4082.7|4083.7|4071.7|0
1678678200000|2023-03-13 03:30:00|4089.7|4077.7|4091|4079|4093.5|4081.5|4086.7|4074.7|1
1678678500000|2023-03-13 03:35:00|4091.8|4079.8|4092.5|4080.5|4093.5|4081.5|4088.2|4076.2|21
1678678800000|2023-03-13 03:40:00|4091.8|4079.8|4097|4085|4101.3|4089.3|4091.8|4079.8|0
1678679100000|2023-03-13 03:45:00|4097.5|4085.5|4100.5|4088.5|4100.5|4088.5|4094|4082|1
1678679400000|2023-03-13 03:50:00|4100.6|4088.6|4104|4092|4105.5|4093.5|4099.6|4087.6|0
1678679700000|2023-03-13 03:55:00|4103.5|4091.5|4098.5|4086.5|4103.5|4091.5|4096.6|4084.6|4
1678680000000|2023-03-13 04:00:00|4098.3|4086.3|4095.6|4083.6|4100|4088|4094.1|4082.1|0
1678680300000|2023-03-13 04:05:00|4095.5|4083.5|4104.5|4092.5|4104.5|4092.5|4092.6|4080.6|1
1678680600000|2023-03-13 04:10:00|4105.5|4093.5|4109.5|4097.5|4110.3|4098.3|4105|4093|4
1678680900000|2023-03-13 04:15:00|4108.6|4096.6|4111.5|4099.5|4115|4103|4106.1|4094.1|14
1678681200000|2023-03-13 04:20:00|4111.3|4099.3|4106.5|4094.5|4111.3|4099.3|4105|4093|1
1678681500000|2023-03-13 04:25:00|4107.5|4095.5|4099.6|4087.6|4108.3|4096.3|4099.6|4087.6|29
1678689000000|2023-03-13 06:30:00|4097|4085|4099.4|4087.4|4102|4090|4095.2|4083.2|53
1678689300000|2023-03-13 06:35:00|4098.9|4086.9|4103.6|4091.6|4103.6|4091.6|4096.9|4084.9|0
1678689600000|2023-03-13 06:40:00|4104.1|4092.1|4113.9|4101.9|4124.2|4110.4|4102.6|4090.6|8
1678689900000|2023-03-13 06:45:00|4114.2|4102.2|4107.9|4095.9|4114.7|4102.7|4106.2|4094.2|4
1678690200000|2023-03-13 06:50:00|4107.7|4095.7|4107|4095|4112.7|4100.7|4107|4095|23
1678690500000|2023-03-13 06:55:00|4108.2|4096.2|4109.2|4097.2|4111|4099|4108.2|4096.2|14
1678690800000|2023-03-13 07:00:00|4109.7|4097.7|4104.5|4092.5|4109.7|4097.7|4100.3|4088.3|42
1678691100000|2023-03-13 07:05:00|4104.3|4092.3|4107.5|4095.5|4109|4097|4098.5|4086.5|25
1678691400000|2023-03-13 07:10:00|4107.3|4095.3|4105.5|4093.5|4109|4097|4101|4089|17
1678691700000|2023-03-13 07:15:00|4104.5|4092.5|4107.9|4095.9|4107.9|4095.9|4100|4088|90
1678692000000|2023-03-13 07:20:00|4108.4|4096.4|4119.6|4107.6|4120.6|4108.6|4108.4|4096.4|88
1678692300000|2023-03-13 07:25:00|4119.2|4107.2|4123|4111|4123.7|4111.7|4114.6|4102.6|117
1678692600000|2023-03-13 07:30:00|4123.5|4111.5|4122.2|4110.2|4130.3|4118.3|4118.7|4106.7|96
1678692900000|2023-03-13 07:35:00|4122.7|4110.7|4125.7|4113.7|4126.5|4114.5|4119.5|4107.5|2
1678693200000|2023-03-13 07:40:00|4125.2|4113.2|4126|4114|4128.5|4116.5|4124.5|4112.5|26
1678693500000|2023-03-13 07:45:00|4126.4|4114.4|4134.3|4122.3|4139.5|4127.5|4125.5|4113.5|60
1678693800000|2023-03-13 07:50:00|4136.8|4124.8|4141|4129|4145.5|4133.5|4136.5|4124.5|20
1678694100000|2023-03-13 07:55:00|4140.8|4128.8|4132.8|4120.8|4143.3|4131.3|4131|4119|25
1678694400000|2023-03-13 08:00:00|4132|4120|4122.7|4110.7|4132.8|4120.8|4120.7|4108.7|46
1678694700000|2023-03-13 08:05:00|4122.5|4110.5|4127.2|4115.2|4127.2|4115.2|4117.4|4105.4|43
1678695000000|2023-03-13 08:10:00|4127.3|4115.3|4127.5|4115.5|4132|4120|4125.8|4113.8|53
1678695300000|2023-03-13 08:15:00|4127.7|4115.7|4122.5|4110.5|4131.5|4119.5|4122.4|4110.4|1
1678695600000|2023-03-13 08:20:00|4122|4110|4116.9|4104.9|4125.5|4113.5|4116.2|4104.2|20
1678695900000|2023-03-13 08:25:00|4117|4105|4114.2|4102.2|4123.4|4111.4|4113|4101|52
1678696200000|2023-03-13 08:30:00|4114|4102|4113.2|4101.2|4117.4|4105.4|4113.2|4101.2|3
1678696500000|2023-03-13 08:35:00|4113|4101|4107|4095|4113|4101|4106.2|4094.2|56
1678696800000|2023-03-13 08:40:00|4107.2|4095.2|4102|4090|4109.5|4097.5|4100.7|4088.7|22
1678697100000|2023-03-13 08:45:00|4102.2|4090.2|4102.3|4090.3|4107.8|4095.8|4096.5|4084.5|11
1678697400000|2023-03-13 08:50:00|4100.8|4088.8|4098.5|4086.5|4101.8|4089.8|4093.8|4081.8|25
1678697700000|2023-03-13 08:55:00|4098.8|4086.8|4095.8|4083.8|4099.3|4087.3|4093.8|4081.8|6
1678698000000|2023-03-13 09:00:00|4095.3|4083.3|4095|4083|4095.3|4083.3|4086.8|4074.8|26
1678698300000|2023-03-13 09:05:00|4094.7|4082.7|4089|4077|4094.7|4082.7|4087.6|4075.6|6
1678698600000|2023-03-13 09:10:00|4089.3|4077.3|4090.4|4078.4|4091.4|4079.4|4089.1|4077.1|22
1678698900000|2023-03-13 09:15:00|4090.3|4078.3|4090.3|4078.3|4090.4|4078.4|4086.3|4074.3|5
1678699200000|2023-03-13 09:20:00|4089.8|4077.8|4073.1|4061.1|4089.8|4077.8|4065.3|4053.3|66
1678699500000|2023-03-13 09:25:00|4073.3|4061.3|4079.2|4067.2|4081.4|4069.4|4068.8|4056.8|47
1678699800000|2023-03-13 09:30:00|4079.1|4067.1|4077.5|4065.5|4091.4|4079.4|4077.5|4065.5|15
1678700100000|2023-03-13 09:35:00|4077.2|4065.2|4074.4|4062.4|4084|4072|4073.2|4061.2|160
1678700400000|2023-03-13 09:40:00|4073.9|4061.9|4057.4|4045.4|4074.4|4062.4|4054.2|4042.2|136
1678700700000|2023-03-13 09:45:00|4057.7|4045.7|4065|4053|4065.2|4053.2|4055|4043|57
1678701000000|2023-03-13 09:50:00|4064.3|4052.3|4069.3|4057.3|4071|4059|4062.5|4050.5|43
1678701300000|2023-03-13 09:55:00|4070.3|4058.3|4061.8|4049.8|4075.6|4063.6|4058.9|4046.9|193
1678712400000|2023-03-13 13:00:00|4018.9|4002.9|4012|4000|4029.3|4015.9|3996.1|3984.1|18
1678712700000|2023-03-13 13:05:00|4011.6|3999.6|4015|4003|4017|4005|4009.8|3997.8|26
1678713000000|2023-03-13 13:10:00|4015.1|4003.1|4027.9|4015.9|4030|4018|4014.1|4002.1|65
1678713300000|2023-03-13 13:15:00|4026.4|4014.4|4035.7|4023.7|4036.7|4024.7|4024.4|4012.4|3
1678713600000|2023-03-13 13:20:00|4036.4|4024.4|4037|4025|4040|4028|4032.2|4020.2|24
1678713900000|2023-03-13 13:25:00|4036.8|4024.8|4027.8|4015.8|4037.2|4025.2|4027|4015|10
1678714200000|2023-03-13 13:30:00|4028.3|4016.3|4026.6|4014.6|4033|4021|4023.1|4011.1|29
1678714500000|2023-03-13 13:35:00|4027.1|4015.1|4026.7|4014.7|4033.3|4021.3|4022.5|4010.5|2
1678714800000|2023-03-13 13:40:00|4026.4|4014.4|4029.8|4017.8|4030|4018|4024.7|4012.7|0
1678715100000|2023-03-13 13:45:00|4030|4018|4039.5|4027.5|4043.5|4031.5|4025.8|4013.8|0
1678715400000|2023-03-13 13:50:00|4039.7|4027.7|4048.7|4036.7|4052.2|4040.2|4039.7|4027.7|0
1678715700000|2023-03-13 13:55:00|4049.2|4037.2|4046.5|4034.5|4050.7|4038.7|4041.2|4029.2|0
1678716000000|2023-03-13 14:00:00|4046.1|4034.1|4046.1|4034.1|4050|4038|4044.6|4032.6|1
1678716300000|2023-03-13 14:05:00|4046.3|4034.3|4050.6|4038.6|4050.8|4038.8|4041.1|4029.1|1
1678716600000|2023-03-13 14:10:00|4050.3|4038.3|4052.8|4040.8|4056.9|4044.9|4050.3|4038.3|1
1678716900000|2023-03-13 14:15:00|4052.6|4040.6|4047.6|4035.6|4052.8|4040.8|4045.9|4033.9|5
1678717200000|2023-03-13 14:20:00|4047.1|4035.1|4044.4|4032.4|4048.8|4036.8|4043.4|4031.4|0
1678717500000|2023-03-13 14:25:00|4045.4|4033.4|4050.4|4038.4|4054.9|4042.9|4044.9|4032.9|2
1678717800000|2023-03-13 14:30:00|4050.8|4038.8|4059.8|4047.8|4059.8|4047.8|4050.8|4038.8|5
1678718100000|2023-03-13 14:35:00|4059.4|4047.4|4059|4047|4060.6|4048.6|4056.6|4044.6|5
1678718400000|2023-03-13 14:40:00|4059.1|4047.1|4069.4|4057.4|4069.6|4057.6|4057.3|4045.3|2
1678718700000|2023-03-13 14:45:00|4069.6|4057.6|4076.6|4064.6|4082.3|4070.3|4069.6|4057.6|9
1678719000000|2023-03-13 14:50:00|4076.8|4064.8|4069|4057|4077.3|4065.3|4068.5|4056.5|68
1678719300000|2023-03-13 14:55:00|4069.4|4057.4|4067|4055|4070.4|4058.4|4064.8|4052.8|43
1678719600000|2023-03-13 15:00:00|4066.5|4054.5|4059.3|4047.3|4068.2|4056.2|4059.3|4047.3|64
1678719900000|2023-03-13 15:05:00|4059|4047|4051|4039|4059|4047|4048.5|4036.5|2
1678720200000|2023-03-13 15:10:00|4051.5|4039.5|4049.5|4037.5|4055.5|4043.5|4049.5|4037.5|2
1678720500000|2023-03-13 15:15:00|4050|4038|4052.5|4040.5|4052.9|4040.9|4047.4|4035.4|7
1678720800000|2023-03-13 15:20:00|4053|4041|4052.5|4040.5|4056.2|4044.2|4051.3|4039.3|30
1678721100000|2023-03-13 15:25:00|4052.6|4040.6|4059|4047|4061|4047|4052.5|4040.5|8
1678674600000|2023-03-13 02:30:00|4096.6|4084.6|4124.1|4112.1|4136.4|4124.4|4096.6|4084.6|88
1678674900000|2023-03-13 02:35:00|4124.4|4112.4|4140.6|4128.6|4140.8|4128.8|4122.6|4110.6|65
1678675200000|2023-03-13 02:40:00|4139.6|4127.6|4134.9|4122.9|4141.9|4129.9|4134.9|4122.9|11
1678675500000|2023-03-13 02:45:00|4135.4|4123.4|4138.9|4126.9|4147|4135|4128.1|4116.1|461
1678675800000|2023-03-13 02:50:00|4137.2|4125.2|4141.7|4129.7|4144.3|4132.3|4136|4124|204
1678676100000|2023-03-13 02:55:00|4142.3|4130.3|4123.8|4111.8|4143.8|4131.8|4123.7|4111.7|51
1678676400000|2023-03-13 03:00:00|4124.3|4112.3|4105.9|4093.9|4124.3|4112.3|4103.7|4091.7|51
1678676700000|2023-03-13 03:05:00|4105.2|4093.2|4089.4|4077.4|4106.9|4094.9|4083.8|4071.8|135
1678677000000|2023-03-13 03:10:00|4089.5|4077.5|4082.2|4070.2|4089.9|4077.9|4077.9|4065.9|18
1678677300000|2023-03-13 03:15:00|4082.5|4070.5|4089.4|4077.4|4090.7|4078.7|4079.5|4067.5|37
1678677600000|2023-03-13 03:20:00|4089|4077|4093.2|4081.2|4103.2|4091.2|4089|4077|12
1678677900000|2023-03-13 03:25:00|4093.3|4081.3|4089.2|4077.2|4094.7|4082.7|4083.7|4071.7|0
1678678200000|2023-03-13 03:30:00|4089.7|4077.7|4091|4079|4093.5|4081.5|4086.7|4074.7|1
1678678500000|2023-03-13 03:35:00|4091.8|4079.8|4092.5|4080.5|4093.5|4081.5|4088.2|4076.2|21
1678678800000|2023-03-13 03:40:00|4091.8|4079.8|4097|4085|4101.3|4089.3|4091.8|4079.8|0
1678679100000|2023-03-13 03:45:00|4097.5|4085.5|4100.5|4088.5|4100.5|4088.5|4094|4082|1
1678679400000|2023-03-13 03:50:00|4100.6|4088.6|4104|4092|4105.5|4093.5|4099.6|4087.6|0
1678679700000|2023-03-13 03:55:00|4103.5|4091.5|4098.5|4086.5|4103.5|4091.5|4096.6|4084.6|4
1678680000000|2023-03-13 04:00:00|4098.3|4086.3|4095.6|4083.6|4100|4088|4094.1|4082.1|0
1678680300000|2023-03-13 04:05:00|4095.5|4083.5|4104.5|4092.5|4104.5|4092.5|4092.6|4080.6|1
1678680600000|2023-03-13 04:10:00|4105.5|4093.5|4109.5|4097.5|4110.3|4098.3|4105|4093|4
1678680900000|2023-03-13 04:15:00|4108.6|4096.6|4111.5|4099.5|4115|4103|4106.1|4094.1|14
1678681200000|2023-03-13 04:20:00|4111.3|4099.3|4106.5|4094.5|4111.3|4099.3|4105|4093|1
1678681500000|2023-03-13 04:25:00|4107.5|4095.5|4099.6|4087.6|4108.3|4096.3|4099.6|4087.6|29
1678689000000|2023-03-13 06:30:00|4097|4085|4099.4|4087.4|4102|4090|4095.2|4083.2|53
1678689300000|2023-03-13 06:35:00|4098.9|4086.9|4103.6|4091.6|4103.6|4091.6|4096.9|4084.9|0
1678689600000|2023-03-13 06:40:00|4104.1|4092.1|4113.9|4101.9|4124.2|4110.4|4102.6|4090.6|8
1678689900000|2023-03-13 06:45:00|4114.2|4102.2|4107.9|4095.9|4114.7|4102.7|4106.2|4094.2|4
1678690200000|2023-03-13 06:50:00|4107.7|4095.7|4107|4095|4112.7|4100.7|4107|4095|23
1678690500000|2023-03-13 06:55:00|4108.2|4096.2|4109.2|4097.2|4111|4099|4108.2|4096.2|14
1678690800000|2023-03-13 07:00:00|4109.7|4097.7|4104.5|4092.5|4109.7|4097.7|4100.3|4088.3|42
1678691100000|2023-03-13 07:05:00|4104.3|4092.3|4107.5|4095.5|4109|4097|4098.5|4086.5|25
1678691400000|2023-03-13 07:10:00|4107.3|4095.3|4105.5|4093.5|4109|4097|4101|4089|17
1678691700000|2023-03-13 07:15:00|4104.5|4092.5|4107.9|4095.9|4107.9|4095.9|4100|4088|90
1678692000000|2023-03-13 07:20:00|4108.4|4096.4|4119.6|4107.6|4120.6|4108.6|4108.4|4096.4|88
1678692300000|2023-03-13 07:25:00|4119.2|4107.2|4123|4111|4123.7|4111.7|4114.6|4102.6|117
1678692600000|2023-03-13 07:30:00|4123.5|4111.5|4122.2|4110.2|4130.3|4118.3|4118.7|4106.7|96
1678692900000|2023-03-13 07:35:00|4122.7|4110.7|4125.7|4113.7|4126.5|4114.5|4119.5|4107.5|2
1678693200000|2023-03-13 07:40:00|4125.2|4113.2|4126|4114|4128.5|4116.5|4124.5|4112.5|26
1678693500000|2023-03-13 07:45:00|4126.4|4114.4|4134.3|4122.3|4139.5|4127.5|4125.5|4113.5|60
1678693800000|2023-03-13 07:50:00|4136.8|4124.8|4141|4129|4145.5|4133.5|4136.5|4124.5|20
1678694100000|2023-03-13 07:55:00|4140.8|4128.8|4132.8|4120.8|4143.3|4131.3|4131|4119|25
1678694400000|2023-03-13 08:00:00|4132|4120|4122.7|4110.7|4132.8|4120.8|4120.7|4108.7|46
1678694700000|2023-03-13 08:05:00|4122.5|4110.5|4127.2|4115.2|4127.2|4115.2|4117.4|4105.4|43
1678695000000|2023-03-13 08:10:00|4127.3|4115.3|4127.5|4115.5|4132|4120|4125.8|4113.8|53
1678695300000|2023-03-13 08:15:00|4127.7|4115.7|4122.5|4110.5|4131.5|4119.5|4122.4|4110.4|1
1678695600000|2023-03-13 08:20:00|4122|4110|4116.9|4104.9|4125.5|4113.5|4116.2|4104.2|20
1678695900000|2023-03-13 08:25:00|4117|4105|4114.2|4102.2|4123.4|4111.4|4113|4101|52
1678696200000|2023-03-13 08:30:00|4114|4102|4113.2|4101.2|4117.4|4105.4|4113.2|4101.2|3
1678696500000|2023-03-13 08:35:00|4113|4101|4107|4095|4113|4101|4106.2|4094.2|56
1678696800000|2023-03-13 08:40:00|4107.2|4095.2|4102|4090|4109.5|4097.5|4100.7|4088.7|22
1678697100000|2023-03-13 08:45:00|4102.2|4090.2|4102.3|4090.3|4107.8|4095.8|4096.5|4084.5|11
1678697400000|2023-03-13 08:50:00|4100.8|4088.8|4098.5|4086.5|4101.8|4089.8|4093.8|4081.8|25
1678697700000|2023-03-13 08:55:00|4098.8|4086.8|4095.8|4083.8|4099.3|4087.3|4093.8|4081.8|6
1678698000000|2023-03-13 09:00:00|4095.3|4083.3|4095|4083|4095.3|4083.3|4086.8|4074.8|26
1678698300000|2023-03-13 09:05:00|4094.7|4082.7|4089|4077|4094.7|4082.7|4087.6|4075.6|6
1678698600000|2023-03-13 09:10:00|4089.3|4077.3|4090.4|4078.4|4091.4|4079.4|4089.1|4077.1|22
1678698900000|2023-03-13 09:15:00|4090.3|4078.3|4090.3|4078.3|4090.4|4078.4|4086.3|4074.3|5
1678699200000|2023-03-13 09:20:00|4089.8|4077.8|4073.1|4061.1|4089.8|4077.8|4065.3|4053.3|66
1678699500000|2023-03-13 09:25:00|4073.3|4061.3|4079.2|4067.2|4081.4|4069.4|4068.8|4056.8|47
1678699800000|2023-03-13 09:30:00|4079.1|4067.1|4077.5|4065.5|4091.4|4079.4|4077.5|4065.5|15
1678700100000|2023-03-13 09:35:00|4077.2|4065.2|4074.4|4062.4|4084|4072|4073.2|4061.2|160
1678700400000|2023-03-13 09:40:00|4073.9|4061.9|4057.4|4045.4|4074.4|4062.4|4054.2|4042.2|136
1678700700000|2023-03-13 09:45:00|4057.7|4045.7|4065|4053|4065.2|4053.2|4055|4043|57
1678701000000|2023-03-13 09:50:00|4064.3|4052.3|4069.3|4057.3|4071|4059|4062.5|4050.5|43
1678701300000|2023-03-13 09:55:00|4070.3|4058.3|4061.8|4049.8|4075.6|4063.6|4058.9|4046.9|193
1678712400000|2023-03-13 13:00:00|4018.9|4002.9|4012|4000|4029.3|4015.9|3996.1|3984.1|18
1678712700000|2023-03-13 13:05:00|4011.6|3999.6|4015|4003|4017|4005|4009.8|3997.8|26
1678713000000|2023-03-13 13:10:00|4015.1|4003.1|4027.9|4015.9|4030|4018|4014.1|4002.1|65
1678713300000|2023-03-13 13:15:00|4026.4|4014.4|4035.7|4023.7|4036.7|4024.7|4024.4|4012.4|3
1678713600000|2023-03-13 13:20:00|4036.4|4024.4|4037|4025|4040|4028|4032.2|4020.2|24
1678713900000|2023-03-13 13:25:00|4036.8|4024.8|4027.8|4015.8|4037.2|4025.2|4027|4015|10
1678714200000|2023-03-13 13:30:00|4028.3|4016.3|4026.6|4014.6|4033|4021|4023.1|4011.1|29
1678714500000|2023-03-13 13:35:00|4027.1|4015.1|4026.7|4014.7|4033.3|4021.3|4022.5|4010.5|2
1678714800000|2023-03-13 13:40:00|4026.4|4014.4|4029.8|4017.8|4030|4018|4024.7|4012.7|0
1678715100000|2023-03-13 13:45:00|4030|4018|4039.5|4027.5|4043.5|4031.5|4025.8|4013.8|0
1678715400000|2023-03-13 13:50:00|4039.7|4027.7|4048.7|4036.7|4052.2|4040.2|4039.7|4027.7|0
1678715700000|2023-03-13 13:55:00|4049.2|4037.2|4046.5|4034.5|4050.7|4038.7|4041.2|4029.2|0
1678716000000|2023-03-13 14:00:00|4046.1|4034.1|4046.1|4034.1|4050|4038|4044.6|4032.6|1
1678716300000|2023-03-13 14:05:00|4046.3|4034.3|4050.6|4038.6|4050.8|4038.8|4041.1|4029.1|1
1678716600000|2023-03-13 14:10:00|4050.3|4038.3|4052.8|4040.8|4056.9|4044.9|4050.3|4038.3|1
1678716900000|2023-03-13 14:15:00|4052.6|4040.6|4047.6|4035.6|4052.8|4040.8|4045.9|4033.9|5
1678717200000|2023-03-13 14:20:00|4047.1|4035.1|4044.4|4032.4|4048.8|4036.8|4043.4|4031.4|0
1678717500000|2023-03-13 14:25:00|4045.4|4033.4|4050.4|4038.4|4054.9|4042.9|4044.9|4032.9|2
1678717800000|2023-03-13 14:30:00|4050.8|4038.8|4059.8|4047.8|4059.8|4047.8|4050.8|4038.8|5
1678718100000|2023-03-13 14:35:00|4059.4|4047.4|4059|4047|4060.6|4048.6|4056.6|4044.6|5
1678718400000|2023-03-13 14:40:00|4059.1|4047.1|4069.4|4057.4|4069.6|4057.6|4057.3|4045.3|2
1678718700000|2023-03-13 14:45:00|4069.6|4057.6|4076.6|4064.6|4082.3|4070.3|4069.6|4057.6|9
1678719000000|2023-03-13 14:50:00|4076.8|4064.8|4069|4057|4077.3|4065.3|4068.5|4056.5|68
1678719300000|2023-03-13 14:55:00|4069.4|4057.4|4067|4055|4070.4|4058.4|4064.8|4052.8|43
1678719600000|2023-03-13 15:00:00|4066.5|4054.5|4059.3|4047.3|4068.2|4056.2|4059.3|4047.3|64
1678719900000|2023-03-13 15:05:00|4059|4047|4051|4039|4059|4047|4048.5|4036.5|2
1678720200000|2023-03-13 15:10:00|4051.5|4039.5|4049.5|4037.5|4055.5|4043.5|4049.5|4037.5|2
1678720500000|2023-03-13 15:15:00|4050|4038|4052.5|4040.5|4052.9|4040.9|4047.4|4035.4|7
1678720800000|2023-03-13 15:20:00|4053|4041|4052.5|4040.5|4056.2|4044.2|4051.3|4039.3|30
1678721100000|2023-03-13 15:25:00|4052.6|4040.6|4059|4047|4061|4047|4052.5|4040.5|8
1678761000000|2023-03-14 02:30:00|4050.6|4038.6|4030.7|4018.7|4052.1|4040.1|4024.7|4012.7|11
1678761300000|2023-03-14 02:35:00|4030.2|4018.2|4032.5|4020.5|4037.8|4025.8|4024.2|4012.2|23
1678761600000|2023-03-14 02:40:00|4032.4|4020.4|4044.8|4032.8|4045.4|4033.4|4031.1|4019.1|13
1678761900000|2023-03-14 02:45:00|4044.6|4032.6|4032.2|4020.2|4045.8|4033.8|4029.2|4017.2|14
1678762200000|2023-03-14 02:50:00|4031.9|4019.9|4029.4|4017.4|4034.1|4022.1|4022|4010|10
1678762500000|2023-03-14 02:55:00|4029.9|4017.9|4032.1|4020.1|4033.9|4021.9|4028.7|4016.7|10
1678762800000|2023-03-14 03:00:00|4032.2|4020.2|4028.2|4016.2|4033.1|4021.1|4025.8|4013.8|15
1678763100000|2023-03-14 03:05:00|4028.5|4016.5|4029.2|4017.2|4030.6|4018.6|4024.4|4012.4|2
1678763400000|2023-03-14 03:10:00|4028.9|4016.9|4032.2|4020.2|4039.2|4027.2|4028.9|4016.9|4
1678763700000|2023-03-14 03:15:00|4032.9|4020.9|4043.8|4031.8|4043.8|4031.8|4032.9|4020.9|38
1678764000000|2023-03-14 03:20:00|4043.3|4031.3|4041.8|4029.8|4045.6|4033.6|4039.9|4027.9|16
1678764300000|2023-03-14 03:25:00|4042.3|4030.3|4041.1|4029.1|4043.9|4031.9|4038.2|4026.2|33
1678764600000|2023-03-14 03:30:00|4040.6|4028.6|4043.1|4031.1|4044.1|4032.1|4040.1|4028.1|13
1678764900000|2023-03-14 03:35:00|4042.7|4030.7|4039.8|4027.8|4042.7|4030.7|4038.3|4026.3|26
1678765200000|2023-03-14 03:40:00|4040.5|4028.5|4033|4021|4041.3|4029.3|4033|4021|23
1678765500000|2023-03-14 03:45:00|4032.9|4020.9|4028.9|4016.9|4036.4|4024.4|4027.7|4015.7|5
1678765800000|2023-03-14 03:50:00|4029.4|4017.4|4028.7|4016.7|4029.9|4017.9|4026.3|4014.3|3
1678766100000|2023-03-14 03:55:00|4028.2|4016.2|4029.8|4017.8|4031.3|4019.3|4027.7|4015.7|28
1678766400000|2023-03-14 04:00:00|4029.9|4017.9|4031.6|4019.6|4033.6|4021.6|4029.8|4017.8|14
1678766700000|2023-03-14 04:05:00|4031.3|4019.3|4025.8|4013.8|4031.3|4019.3|4024|4012|121
1678767000000|2023-03-14 04:10:00|4025.9|4013.9|4027.2|4015.2|4028.7|4016.7|4024|4012|27
1678767300000|2023-03-14 04:15:00|4025.9|4013.9|4022.2|4010.2|4026.2|4014.2|4018.3|4006.3|10
1678767600000|2023-03-14 04:20:00|4020.3|4008.3|4023.2|4011.2|4026.3|4014.3|4020.3|4008.3|13
1678767900000|2023-03-14 04:25:00|4022.7|4010.7|4023.4|4011.4|4024.9|4012.9|4020.2|4008.2|59
1678775400000|2023-03-14 06:30:00|4030.7|4018.7|4021.9|4009.9|4031.2|4019.2|4020.6|4008.6|31
1678775700000|2023-03-14 06:35:00|4022.4|4010.4|4026.1|4014.1|4027.4|4015.4|4017.4|4005.4|50
1678776000000|2023-03-14 06:40:00|4027.1|4015.1|4025.8|4013.8|4031.3|4019.3|4024.3|4012.3|4
1678776300000|2023-03-14 06:45:00|4025.4|4013.4|4019.9|4007.9|4025.4|4013.4|4015.1|4003.1|41
1678776600000|2023-03-14 06:50:00|4020.3|4008.3|4009.3|3997.3|4020.8|4008.8|4008|3996|126
1678776900000|2023-03-14 06:55:00|4009|3997|4013.3|4001.3|4015.2|4003.2|4008.3|3996.3|128
1678777200000|2023-03-14 07:00:00|4013.5|4001.5|4011.9|3999.9|4016.8|4004.8|4006.4|3994.4|52
1678777500000|2023-03-14 07:05:00|4011.4|3999.4|4011.5|3999.5|4012.4|4000.4|4004.8|3992.8|8
1678777800000|2023-03-14 07:10:00|4011.4|3999.4|4017.9|4005.9|4024.2|4012.2|4011.4|3999.4|5
1678778100000|2023-03-14 07:15:00|4016.9|4004.9|4015.4|4003.4|4018.8|4006.8|4013.1|4001.1|4
1678778400000|2023-03-14 07:20:00|4015.3|4003.3|4014.1|4002.1|4019.1|4007.1|4012.7|4000.7|5
1678778700000|2023-03-14 07:25:00|4013.4|4001.4|4013.7|4001.7|4017.7|4005.7|4012.4|4000.4|4
1678779000000|2023-03-14 07:30:00|4014.2|4002.2|4002.1|3990.1|4016.1|4004.1|4001.7|3989.7|41
1678779300000|2023-03-14 07:35:00|4003.1|3991.1|4006.9|3994.9|4009.6|3997.6|3999.8|3987.8|41
1678779600000|2023-03-14 07:40:00|4006.7|3994.7|4004.3|3992.3|4010.4|3998.4|4002.1|3990.1|30
1678779900000|2023-03-14 07:45:00|4003.4|3991.4|4002.9|3990.9|4004.2|3992.2|3995.9|3983.9|61
1678780200000|2023-03-14 07:50:00|4003.4|3991.4|4004|3992|4005.4|3993.4|4001.5|3989.5|4
1678780500000|2023-03-14 07:55:00|4004.1|3992.1|4006.1|3994.1|4009.1|3997.1|4003.5|3991.5|4
1678780800000|2023-03-14 08:00:00|4006.3|3994.3|4001.9|3989.9|4007.6|3995.6|4001.9|3989.9|7
1678781100000|2023-03-14 08:05:00|4002.2|3990.2|4007.6|3995.6|4011|3999|4002.1|3990.1|11
1678781400000|2023-03-14 08:10:00|4006.8|3994.8|4001.4|3989.4|4007.6|3995.6|3997|3985|33
1678781700000|2023-03-14 08:15:00|4001|3989|4000|3988|4004.5|3992.5|3998.5|3986.5|3
1678782000000|2023-03-14 08:20:00|3999.5|3987.5|3993.7|3981.7|4001.7|3989.7|3990.5|3978.5|13
1678782300000|2023-03-14 08:25:00|3994.5|3982.5|4001.5|3989.5|4006|3994|3993.8|3981.8|3
1678782600000|2023-03-14 08:30:00|4001.4|3989.4|4006|3994|4006|3994|3999.2|3987.2|3
1678782900000|2023-03-14 08:35:00|4006.2|3994.2|3999.6|3987.6|4007.9|3995.9|3996.9|3984.9|42
1678783200000|2023-03-14 08:40:00|3999.1|3987.1|4002.8|3990.8|4004.3|3992.3|3997.1|3985.1|6
1678783500000|2023-03-14 08:45:00|4002.3|3990.3|4013.3|4001.3|4014.8|4002.8|4001.3|3989.3|4
1678783800000|2023-03-14 08:50:00|4013.1|4001.1|4012.6|4000.6|4014.3|4002.3|4008.1|3996.1|9
1678784100000|2023-03-14 08:55:00|4013.1|4001.1|4016.8|4004.8|4020|4008|4011.1|3999.1|21
1678784400000|2023-03-14 09:00:00|4017.1|4005.1|4024.1|4012.1|4025.3|4013.3|4013.4|4001.4|6
1678784700000|2023-03-14 09:05:00|4025.5|4013.5|4017.1|4005.1|4029.3|4017.3|4013.6|4001.6|0
1678785000000|2023-03-14 09:10:00|4016.1|4004.1|4018.2|4006.2|4018.4|4006.4|4013.6|4001.6|10
1678785300000|2023-03-14 09:15:00|4018.4|4006.4|4013.6|4001.6|4021.2|4009.2|4011.7|3999.7|11
1678785600000|2023-03-14 09:20:00|4013.7|4001.7|4013.1|4001.1|4016.2|4004.2|4012.7|4000.7|6
1678785900000|2023-03-14 09:25:00|4013.6|4001.6|4014.5|4002.5|4016.1|4004.1|4012.9|4000.9|29
1678786200000|2023-03-14 09:30:00|4014.4|4002.4|4010.4|3998.4|4014.4|4002.4|4007.5|3995.5|32
1678786500000|2023-03-14 09:35:00|4010.7|3998.7|4014.1|4002.1|4016.7|4004.7|4008.9|3996.9|3
1678786800000|2023-03-14 09:40:00|4013.9|4001.9|4003.1|3991.1|4014.1|4002.1|4003.1|3991.1|21
1678787100000|2023-03-14 09:45:00|4003.2|3991.2|4012.8|4000.8|4015.2|4003.2|4003.2|3991.2|10
1678787400000|2023-03-14 09:50:00|4013.2|4001.2|4005.3|3993.3|4014.1|4002.1|4003.2|3991.2|20
1678787700000|2023-03-14 09:55:00|4005.2|3993.2|4003.9|3991.9|4008.5|3996.5|4001.3|3989.3|70
1678798800000|2023-03-14 13:00:00|4020.5|4008.5|4022.6|4010.6|4028.9|4016.5|4020.5|4008.1|0
1678799100000|2023-03-14 13:05:00|4023|4011|4027|4015|4027.3|4015.3|4021.4|4009.4|0
1678799400000|2023-03-14 13:10:00|4027.1|4015.1|4025.1|4013.1|4031.8|4019.5|4022.5|4010.5|0
1678799700000|2023-03-14 13:15:00|4024.4|4012.4|4028.5|4016.5|4030|4018|4022.9|4010.9|1
1678800000000|2023-03-14 13:20:00|4028|4016|4025.5|4013.5|4029|4017|4025|4013|1
1678800300000|2023-03-14 13:25:00|4026|4014|4025.6|4013.6|4029.5|4017.5|4024.5|4012.5|2
1678800600000|2023-03-14 13:30:00|4025.1|4013.1|4026.1|4014.1|4032.1|4020.1|4021.6|4009.6|0
1678800900000|2023-03-14 13:35:00|4025.6|4013.6|4027.9|4015.9|4032.3|4020.3|4025|4013|1
1678801200000|2023-03-14 13:40:00|4028.1|4016.1|4030.4|4018.4|4031|4019|4027.9|4015.9|1
1678801500000|2023-03-14 13:45:00|4030.6|4018.6|4035.9|4023.9|4037.7|4025.7|4028.4|4016.4|0
1678801800000|2023-03-14 13:50:00|4036.1|4024.1|4045.8|4033.8|4046.3|4034.3|4036.1|4024.1|0
1678802100000|2023-03-14 13:55:00|4045.3|4033.3|4046.3|4034.3|4053.3|4041.3|4045.3|4033.3|2
1678802400000|2023-03-14 14:00:00|4046.6|4034.6|4045.1|4033.1|4047.6|4035.6|4043.1|4031.1|1
1678802700000|2023-03-14 14:05:00|4045.3|4033.3|4050.3|4038.3|4052.1|4040.1|4045.1|4033.1|0
1678803000000|2023-03-14 14:10:00|4051.1|4039.1|4049.8|4037.8|4053.3|4041.3|4048.1|4036.1|0
1678803300000|2023-03-14 14:15:00|4049.9|4037.9|4050.3|4038.3|4052.3|4040.3|4048.8|4036.8|0
1678803600000|2023-03-14 14:20:00|4050.1|4038.1|4050.9|4038.9|4054.4|4042.4|4049.2|4037.2|0
1678803900000|2023-03-14 14:25:00|4050.7|4038.7|4050.6|4038.6|4053|4041|4049.4|4037.4|0
1678804200000|2023-03-14 14:30:00|4051.1|4039.1|4046.5|4034.5|4053.4|4041.4|4045.5|4033.5|0
1678804500000|2023-03-14 14:35:00|4046.6|4034.6|4043.4|4031.4|4050.9|4038.9|4042.9|4030.9|1
1678804800000|2023-03-14 14:40:00|4043.9|4031.9|4044.9|4032.9|4047.4|4035.4|4042.6|4030.6|0
1678805100000|2023-03-14 14:45:00|4045|4033|4046|4034|4046.4|4034.4|4042.3|4030.3|0
1678805400000|2023-03-14 14:50:00|4045.5|4033.5|4044.8|4032.8|4046|4034|4042.3|4030.3|2
1678805700000|2023-03-14 14:55:00|4045.3|4033.3|4040.8|4028.8|4045.3|4033.3|4039.1|4027.1|0
1678806000000|2023-03-14 15:00:00|4041.3|4029.3|4040.7|4028.7|4043.8|4031.8|4038.7|4026.7|10
1678806300000|2023-03-14 15:05:00|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|4039.2|4027.2|0
1678806600000|2023-03-14 15:10:00|4041.7|4029.7|4041.7|4029.7|4047.3|4034.7|4039.7|4027.7|61
1678806900000|2023-03-14 15:15:00|4042.2|4030.2|4043.5|4031.5|4048.4|4036.4|4041.3|4029.3|5
1678807200000|2023-03-14 15:20:00|4043|4031|4045.6|4033.6|4046.5|4034.5|4043|4031|2
1678807500000|2023-03-14 15:25:00|4046|4034|4049.3|4037.3|4049.4|4037.4|4044.1|4032.1|2
1678847400000|2023-03-15 02:30:00|4057.4|4045.4|4051.8|4039.8|4064.8|4050.9|4046.7|4034.7|20
1678847700000|2023-03-15 02:35:00|4052.3|4040.3|4058|4046|4060.5|4048.5|4052.3|4040.3|38
1678848000000|2023-03-15 02:40:00|4058.1|4046.1|4039.4|4027.4|4058.4|4046.4|4038.5|4026.5|29
1678848300000|2023-03-15 02:45:00|4040.5|4028.5|4038.9|4026.9|4045.9|4033.9|4033.2|4021.2|31
1678848600000|2023-03-15 02:50:00|4038.7|4026.7|4037.2|4025.2|4046.1|4034.1|4036.4|4024.4|15
1678848900000|2023-03-15 02:55:00|4037.7|4025.7|4031.3|4019.3|4038.9|4026.9|4028|4016|22
1678849200000|2023-03-15 03:00:00|4031.7|4019.7|4037.8|4025.8|4043.2|4031.2|4031.7|4019.7|16
1678849500000|2023-03-15 03:05:00|4038.6|4026.6|4039.8|4027.8|4042|4030|4037.6|4025.6|18
1678849800000|2023-03-15 03:10:00|4039.5|4027.5|4043.5|4031.5|4048.3|4036.3|4037.6|4025.6|13
1678850100000|2023-03-15 03:15:00|4043.8|4031.8|4042.5|4030.5|4044.5|4032.5|4039.8|4027.8|6
1678850400000|2023-03-15 03:20:00|4042.3|4030.3|4043|4031|4044|4032|4040.5|4028.5|0
1678850700000|2023-03-15 03:25:00|4042.8|4030.8|4043.2|4031.2|4045.6|4033.6|4041.5|4029.5|11
1678851000000|2023-03-15 03:30:00|4043.1|4031.1|4043|4031|4043.7|4031.7|4040.5|4028.5|6
1678851300000|2023-03-15 03:35:00|4042.8|4030.8|4036.1|4024.1|4042.8|4030.8|4034.2|4022.2|30
1678851600000|2023-03-15 03:40:00|4035.7|4023.7|4036.7|4024.7|4037.6|4025.6|4031.2|4019.2|22
1678851900000|2023-03-15 03:45:00|4037.1|4025.1|4035.7|4023.7|4037.7|4025.7|4033.3|4021.3|18
1678852200000|2023-03-15 03:50:00|4035.8|4023.8|4035.3|4023.3|4041.3|4029.3|4033.9|4021.9|47
1678852500000|2023-03-15 03:55:00|4036.1|4024.1|4036.2|4024.2|4039.3|4027.3|4034.6|4022.6|16
1678852800000|2023-03-15 04:00:00|4035.8|4023.8|4035.8|4023.8|4037.3|4025.3|4034.7|4022.7|4
1678853100000|2023-03-15 04:05:00|4036.2|4024.2|4037.8|4025.8|4039.2|4027.2|4035.2|4023.2|3
1678853400000|2023-03-15 04:10:00|4038.2|4026.2|4038.3|4026.3|4039.7|4027.7|4036.1|4024.1|52
1678853700000|2023-03-15 04:15:00|4037.8|4025.8|4039.1|4027.1|4039.9|4027.9|4033.3|4021.3|45
1678854000000|2023-03-15 04:20:00|4038.9|4026.9|4041.6|4029.6|4041.8|4029.8|4037.6|4025.6|13
1678854300000|2023-03-15 04:25:00|4040.6|4028.6|4040|4028|4042.4|4030.4|4038.5|4026.5|3
1678861800000|2023-03-15 06:30:00|4037.6|4025.6|4037.2|4025.2|4040.1|4028.1|4034.3|4022.3|15
1678862100000|2023-03-15 06:35:00|4036.4|4024.4|4034.7|4022.7|4036.7|4024.7|4032.1|4020.1|22
1678862400000|2023-03-15 06:40:00|4034.9|4022.9|4039.7|4027.7|4044.4|4032.4|4034.7|4022.7|2
1678862700000|2023-03-15 06:45:00|4038.9|4026.9|4048.2|4036.2|4052.2|4040.2|4037.4|4025.4|1
1678863000000|2023-03-15 06:50:00|4048.7|4036.7|4046.8|4034.8|4050.2|4038.2|4045.7|4033.7|0
1678863300000|2023-03-15 06:55:00|4046.7|4034.7|4043.5|4031.5|4047.3|4035.3|4041.5|4029.5|6
1678863600000|2023-03-15 07:00:00|4043.3|4031.3|4049.3|4037.3|4051.8|4039.8|4042.8|4030.8|0
1678863900000|2023-03-15 07:05:00|4049.2|4037.2|4067.3|4055.3|4074.3|4062.3|4048.2|4034.6|0
1678864200000|2023-03-15 07:10:00|4067.2|4055.2|4064.9|4052.9|4070.3|4058.3|4058.7|4046.7|0
1678864500000|2023-03-15 07:15:00|4064.6|4052.6|4059.7|4047.7|4066.4|4054.4|4058.5|4046.5|36
1678864800000|2023-03-15 07:20:00|4059.8|4047.8|4067.3|4055.3|4067.7|4055.7|4059.3|4047.3|7
1678865100000|2023-03-15 07:25:00|4067.7|4055.7|4067.9|4055.9|4076.3|4064.3|4067|4055|8
1678865400000|2023-03-15 07:30:00|4068.8|4056.8|4070.1|4058.1|4072.8|4060.8|4063.3|4051.3|11
1678865700000|2023-03-15 07:35:00|4069.8|4057.8|4067.8|4055.8|4074|4062|4066.8|4054.8|8
1678866000000|2023-03-15 07:40:00|4067.6|4055.6|4058.5|4046.5|4067.8|4055.8|4056.8|4044.8|9
1678866300000|2023-03-15 07:45:00|4058|4046|4063|4051|4063.6|4051.6|4057.5|4045.5|4
1678866600000|2023-03-15 07:50:00|4063.1|4051.1|4062.7|4050.7|4063.5|4051.5|4058|4046|5
1678866900000|2023-03-15 07:55:00|4063.2|4051.2|4059.5|4047.5|4063.9|4051.9|4059.4|4047.4|0
1678867200000|2023-03-15 08:00:00|4059.9|4047.9|4054|4042|4062|4050|4051.1|4039.1|41
1678867500000|2023-03-15 08:05:00|4054.3|4042.3|4042.4|4030.4|4054.8|4042.8|4040.7|4028.7|266
1678867800000|2023-03-15 08:10:00|4042.5|4030.5|4047|4035|4047.4|4035.4|4038.3|4026.3|23
1678868100000|2023-03-15 08:15:00|4046.9|4034.9|4047.2|4035.2|4050|4038|4044.9|4032.9|105
1678868400000|2023-03-15 08:20:00|4046.8|4034.8|4046.6|4034.6|4048.1|4036.1|4042.9|4030.9|22
1678868700000|2023-03-15 08:25:00|4047.1|4035.1|4050.5|4038.5|4052.5|4040.5|4047.1|4035.1|9
1678869000000|2023-03-15 08:30:00|4050.7|4038.7|4047.7|4035.7|4052.5|4040.5|4046.9|4034.9|20
1678869300000|2023-03-15 08:35:00|4047.3|4035.3|4059.1|4047.1|4059.1|4047.1|4046.2|4034.2|102
1678869600000|2023-03-15 08:40:00|4059.2|4047.2|4059.3|4047.3|4069.3|4057.3|4056.7|4044.7|41
1678869900000|2023-03-15 08:45:00|4059.5|4047.5|4063.2|4051.2|4063.5|4051.5|4059.3|4046.3|8
1678870200000|2023-03-15 08:50:00|4062.7|4050.7|4063.9|4051.9|4065|4053|4053.8|4041.7|13
1678870500000|2023-03-15 08:55:00|4063.7|4051.7|4067.3|4055.3|4067.8|4055.8|4059.3|4047.3|13
1678870800000|2023-03-15 09:00:00|4067.4|4055.4|4062.4|4050.4|4068.4|4056.4|4060.9|4048.9|0
1678871100000|2023-03-15 09:05:00|4062.3|4050.3|4055.1|4043.1|4062.4|4050.4|4054.4|4042.4|0
1678871400000|2023-03-15 09:10:00|4054.3|4042.3|4057.3|4045.3|4062.3|4050.3|4052.1|4040.1|1
1678871700000|2023-03-15 09:15:00|4056.3|4044.3|4060.6|4048.6|4061.8|4049.8|4055.8|4043.8|0
1678872000000|2023-03-15 09:20:00|4060.3|4048.3|4054.4|4042.4|4060.8|4048.8|4054|4042|0
1678872300000|2023-03-15 09:25:00|4054.5|4042.5|4056.4|4044.4|4058.4|4046.4|4052.9|4040.9|1
1678872600000|2023-03-15 09:30:00|4055.4|4043.4|4054.2|4042.2|4057.2|4045.2|4051.4|4039.4|20
1678872900000|2023-03-15 09:35:00|4053.4|4041.4|4051.2|4039.2|4056.2|4044.2|4049.7|4037.7|0
1678873200000|2023-03-15 09:40:00|4050.9|4038.9|4053.1|4041.1|4054.2|4042.2|4050.2|4038.2|0
1678873500000|2023-03-15 09:45:00|4052.1|4040.1|4048.3|4036.3|4052.1|4040.1|4041.8|4029.8|1
1678873800000|2023-03-15 09:50:00|4048.2|4036.2|4044.3|4032.3|4049.5|4037.5|4043.5|4031.5|0
1678874100000|2023-03-15 09:55:00|4045.3|4033.3|4030.8|4018.8|4045.3|4033.3|4029.2|4017.2|95
1678885200000|2023-03-15 13:00:00|3992.9|3980.9|3987.4|3975.4|4000.5|3986.3|3972.9|3959.1|0
1678885500000|2023-03-15 13:05:00|3985.8|3973.8|3992.3|3980.3|3993.8|3981.8|3984.8|3970.9|10
1678885800000|2023-03-15 13:10:00|3992.4|3980.4|3991.3|3979.3|3994.3|3982.3|3987.3|3975.3|0
1678886100000|2023-03-15 13:15:00|3990.8|3978.8|3989.8|3977.8|3992.3|3980.3|3985.3|3973.3|0
1678886400000|2023-03-15 13:20:00|3989.6|3977.6|3989.2|3977.2|3992.3|3980.3|3988.2|3976.2|0
1678886700000|2023-03-15 13:25:00|3989.1|3977.1|3985.7|3973.7|3989.2|3977.2|3984.2|3972.2|0
1678887000000|2023-03-15 13:30:00|3986.6|3974.6|3975.4|3963.4|3986.6|3974.6|3969.4|3957.4|2
1678887300000|2023-03-15 13:35:00|3975.2|3963.2|3983.4|3971.4|3985.5|3973.5|3973.9|3961.9|0
1678887600000|2023-03-15 13:40:00|3982.9|3970.9|3986|3974|3989.9|3977.9|3981.7|3969.7|0
1678887900000|2023-03-15 13:45:00|3985.5|3973.5|3985.2|3973.2|3988.1|3975.9|3983.4|3969.7|3
1678888200000|2023-03-15 13:50:00|3984.7|3972.7|3980.2|3968.2|3987.7|3973.8|3977.6|3965.6|0
1678888500000|2023-03-15 13:55:00|3979.7|3967.7|3979.2|3967.2|3981.3|3969.3|3973.2|3961.2|7
1678888800000|2023-03-15 14:00:00|3977.7|3965.7|3979.3|3967.3|3982.3|3970.3|3976.3|3964.3|0
1678889100000|2023-03-15 14:05:00|3979.7|3967.7|3984.8|3972.8|3986.6|3974.6|3979.3|3967.3|7
1678889400000|2023-03-15 14:10:00|3985.2|3973.2|3980.6|3968.6|3987.6|3975.6|3980.6|3968.6|0
1678889700000|2023-03-15 14:15:00|3981.1|3969.1|3978.1|3966.1|3985.6|3973.6|3974.7|3962.7|0
1678890000000|2023-03-15 14:20:00|3978.6|3966.6|3977|3965|3980.1|3968.1|3976|3964|0
1678890300000|2023-03-15 14:25:00|3976.5|3964.5|3977.9|3965.9|3978.7|3966.7|3974.7|3962.7|0
1678890600000|2023-03-15 14:30:00|3978.3|3966.3|3979.2|3967.2|3983.4|3970.4|3975.8|3963.8|0
1678890900000|2023-03-15 14:35:00|3978.8|3966.8|3974.3|3962.3|3978.9|3966.8|3971.4|3958.4|2
1678891200000|2023-03-15 14:40:00|3976.4|3960.4|3973.3|3961.3|3977.4|3964.3|3970.6|3958.6|0
1678891500000|2023-03-15 14:45:00|3973.1|3961.1|3968.5|3956.5|3975.9|3963.9|3968.4|3956.4|1
1678891800000|2023-03-15 14:50:00|3968.6|3956.6|3964.4|3952.4|3970.3|3958.3|3964.4|3952.4|0
1678892100000|2023-03-15 14:55:00|3964.8|3952.8|3972.6|3960.6|3973|3961|3963.7|3951.7|3
1678892400000|2023-03-15 15:00:00|3973|3961|3981.1|3969.1|3983|3969.4|3972.6|3960.6|13
1678892700000|2023-03-15 15:05:00|3980.7|3968.7|3995.7|3983.7|3996.7|3984.7|3980.4|3968.4|124
1678893000000|2023-03-15 15:10:00|3995.3|3983.3|3993.9|3981.9|3999.3|3987.3|3993.2|3981.2|4
1678893300000|2023-03-15 15:15:00|3994|3982|3990.9|3978.9|3994.8|3982.8|3989.2|3977.2|1
1678893600000|2023-03-15 15:20:00|3990.6|3978.6|3986.5|3974.5|3991.1|3979.1|3986|3974|3
1678893900000|2023-03-15 15:25:00|3986.2|3974.2|3988.9|3976.9|3989.4|3977.4|3986.2|3974.2|12
1678933800000|2023-03-16 02:30:00|4008.7|3996.7|4006|3994|4012|4000|3996.5|3984.5|56
1678934100000|2023-03-16 02:35:00|4006.8|3994.8|4001|3989|4018.9|4006.9|4000.2|3988.2|40
1678934400000|2023-03-16 02:40:00|4000.7|3988.7|3988.9|3976.9|4001.3|3989.3|3983.3|3971.3|52
1678934700000|2023-03-16 02:45:00|3989.3|3977.3|3981.6|3969.6|3993.9|3981.9|3981.5|3969.5|33
1678935000000|2023-03-16 02:50:00|3982|3970|3974.1|3962.1|3983.7|3971.7|3974|3962|57
1678935300000|2023-03-16 02:55:00|3974|3962|3980.8|3968.8|3981.5|3969.5|3970.6|3958.6|22
1678935600000|2023-03-16 03:00:00|3982|3970|3984.7|3972.7|3989.5|3977.5|3981|3969|25
1678935900000|2023-03-16 03:05:00|3983.7|3971.7|3985.2|3973.2|3988.3|3976.3|3976.5|3964.5|6
1678936200000|2023-03-16 03:10:00|3985.1|3973.1|3978.2|3966.2|3985.1|3973.1|3972.9|3960.9|6
1678936500000|2023-03-16 03:15:00|3977.8|3965.8|3976.9|3964.9|3982.7|3970.7|3976.7|3964.7|8
1678936800000|2023-03-16 03:20:00|3976.7|3964.7|3983.3|3971.3|3987.1|3975.1|3976.4|3964.4|11
1678937100000|2023-03-16 03:25:00|3983.2|3971.2|3985.2|3973.2|3988.6|3976.6|3983.2|3971.2|10
1678937400000|2023-03-16 03:30:00|3985.3|3973.3|3985.6|3973.6|3991.6|3979.6|3982.9|3970.9|26
1678937700000|2023-03-16 03:35:00|3986.1|3974.1|3988.6|3976.6|3988.6|3976.6|3983.2|3971.2|35
1678938000000|2023-03-16 03:40:00|3989.6|3977.6|3992.8|3980.8|3996.1|3984.1|3989.6|3977.6|7
1678938300000|2023-03-16 03:45:00|3992.4|3980.4|3989.8|3977.8|3993.8|3981.8|3988.5|3976.5|10
1678938600000|2023-03-16 03:50:00|3989.7|3977.7|3993|3981|3995.7|3983.7|3989.7|3977.7|0
1678938900000|2023-03-16 03:55:00|3992.6|3980.6|3999.8|3987.8|4000.2|3988.2|3992.1|3980.1|10
1678939200000|2023-03-16 04:00:00|3999.9|3987.9|4005|3993|4005.2|3993.2|3998.9|3986.9|6
1678939500000|2023-03-16 04:05:00|4003.9|3991.9|4012.5|4000.5|4013.6|4001.6|4002.5|3990.5|12
1678939800000|2023-03-16 04:10:00|4012|4000|4008.4|3996.4|4012.5|4000.5|4008.4|3996.4|49
1678940100000|2023-03-16 04:15:00|4008|3996|4009.1|3997.1|4009.1|3997.1|4003|3991|22
1678940400000|2023-03-16 04:20:00|4008.7|3996.7|4016.2|4004.2|4020.6|4008.6|4008.7|3996.7|42
1678940700000|2023-03-16 04:25:00|4016.1|4004.1|4016.3|4004.3|4017.5|4005.5|4010.7|3998.7|13
1678948200000|2023-03-16 06:30:00|4005.7|3993.7|4002.8|3990.8|4008.7|3996.7|4001.8|3989.8|19
1678948500000|2023-03-16 06:35:00|4002.4|3990.4|3994.3|3982.3|4003.3|3991.3|3992.7|3980.7|12
1678948800000|2023-03-16 06:40:00|3995.2|3983.2|3988.5|3976.5|3999.3|3987.3|3986.5|3974.5|21
1678949100000|2023-03-16 06:45:00|3988.7|3976.7|3993.4|3981.4|3993.5|3981.5|3988.5|3976.5|7
1678949400000|2023-03-16 06:50:00|3994.4|3982.4|3997.5|3985.5|3997.5|3985.5|3988.4|3976.4|22
1678949700000|2023-03-16 06:55:00|3997.9|3985.9|3992|3980|4000|3988|3991.8|3979.8|28
1678950000000|2023-03-16 07:00:00|3991.9|3979.9|3987.5|3975.5|3997.4|3985.4|3987.5|3975.5|8
1678950300000|2023-03-16 07:05:00|3987.6|3975.6|3990.6|3978.6|3999.6|3987.6|3985.5|3973.5|7
1678950600000|2023-03-16 07:10:00|3991.1|3979.1|4001.3|3989.3|4004.7|3992.7|3991.1|3979.1|27
1678950900000|2023-03-16 07:15:00|4001.7|3989.7|3999.4|3987.4|4003.8|3991.8|3998.9|3986.9|45
1678951200000|2023-03-16 07:20:00|3999.6|3987.6|4002.5|3990.5|4002.9|3990.9|3995.3|3983.3|25
1678951500000|2023-03-16 07:25:00|4002.7|3990.7|4002|3990|4004.6|3992.6|4002|3990|24
1678951800000|2023-03-16 07:30:00|4002.5|3990.5|4008.9|3996.9|4011|3999|4001.8|3989.8|30
1678952100000|2023-03-16 07:35:00|4008.5|3996.5|4012.2|4000.2|4012.2|4000.2|4006.5|3994.5|10
1678952400000|2023-03-16 07:40:00|4012.1|4000.1|4018.5|4006.5|4020.7|4008.7|4011.5|3999.5|25
1678952700000|2023-03-16 07:45:00|4018.3|4006.3|4020.5|4008.5|4025.8|4013.8|4014.6|4002.6|32
1678953000000|2023-03-16 07:50:00|4020.6|4008.6|4019.6|4007.6|4021|4009|4018.1|4006.1|3
1678953300000|2023-03-16 07:55:00|4019.4|4007.4|4023.5|4011.5|4024|4012|4019.1|4007.1|4
1678953600000|2023-03-16 08:00:00|4022.7|4010.7|4034.8|4022.8|4035.7|4023.7|4022.7|4010.7|29
1678953900000|2023-03-16 08:05:00|4035.4|4023.4|4029.3|4017.3|4035.8|4023.8|4025.3|4013.3|27
1678954200000|2023-03-16 08:10:00|4028.9|4016.9|4039|4027|4041.9|4029.9|4028.9|4016.9|126
1678954500000|2023-03-16 08:15:00|4038.5|4026.5|4035.5|4023.5|4038.5|4026.5|4032.8|4020.8|8
1678954800000|2023-03-16 08:20:00|4035.1|4023.1|4026.4|4014.4|4035.1|4023.1|4024.4|4012.4|11
1678955100000|2023-03-16 08:25:00|4026.3|4014.3|4022|4010|4028.8|4016.8|4021.1|4009.1|13
1678955400000|2023-03-16 08:30:00|4022.5|4010.5|4029.7|4017.7|4030.6|4018.6|4022.5|4010.5|8
1678955700000|2023-03-16 08:35:00|4029.6|4017.6|4031.8|4019.8|4035.9|4023.9|4029.5|4017.5|20
1678956000000|2023-03-16 08:40:00|4031.7|4019.7|4032.7|4020.7|4034.6|4022.6|4030.1|4018.1|62
1678956300000|2023-03-16 08:45:00|4032.9|4020.9|4038.5|4026.5|4039.5|4027.5|4031.3|4019.3|32
1678956600000|2023-03-16 08:50:00|4037.2|4025.2|4034.4|4022.4|4038.3|4026.3|4026.3|4014.3|15
1678956900000|2023-03-16 08:55:00|4034.6|4022.6|4036.4|4024.4|4037.5|4025.5|4031.4|4019.4|4
1678957200000|2023-03-16 09:00:00|4035.7|4023.7|4037.4|4025.4|4038|4026|4032.7|4020.7|7
1678957500000|2023-03-16 09:05:00|4038.7|4026.7|4035.7|4023.7|4038.7|4026.7|4032.5|4020.5|13
1678957800000|2023-03-16 09:10:00|4035.2|4023.2|4033.4|4021.4|4037.3|4025.3|4033.3|4021.3|7
1678958100000|2023-03-16 09:15:00|4033|4021|4028.4|4016.4|4033.8|4021.8|4027.5|4015.5|48
1678958400000|2023-03-16 09:20:00|4027.9|4015.9|4029.8|4017.8|4030.2|4018.2|4027.2|4015.2|24
1678958700000|2023-03-16 09:25:00|4029.4|4017.4|4037.4|4025.4|4037.4|4025.4|4029.4|4017.4|2
1678959000000|2023-03-16 09:30:00|4038.3|4026.3|4039.2|4027.2|4039.4|4027.4|4034.7|4022.7|13
1678959300000|2023-03-16 09:35:00|4039.6|4027.6|4036.4|4024.4|4041.7|4029.7|4036|4024|7
1678959600000|2023-03-16 09:40:00|4036.9|4024.9|4037.2|4025.2|4037.3|4025.3|4035.9|4023.9|0
1678959900000|2023-03-16 09:45:00|4036.8|4024.8|4036.1|4024.1|4038.8|4026.8|4035.4|4023.4|22
1678960200000|2023-03-16 09:50:00|4036.6|4024.6|4038.5|4026.5|4039|4027|4035.1|4023.1|25
1678960500000|2023-03-16 09:55:00|4038.4|4026.4|4029.4|4017.4|4040|4028|4026.8|4014.8|63
1678971600000|2023-03-16 13:00:00|4030|4014|4022.5|4010.5|4030.9|4018|4022.1|4010.1|1
1678971900000|2023-03-16 13:05:00|4022.6|4010.6|4021.1|4009.1|4026|4014|4019|4007|4
1678972200000|2023-03-16 13:10:00|4021.2|4009.2|4026|4014|4028.6|4016.6|4020.1|4008.1|15
1678972500000|2023-03-16 13:15:00|4026.5|4014.5|4017.5|4005.5|4026.5|4014.5|4017.5|4005.5|6
1678972800000|2023-03-16 13:20:00|4016.9|4004.9|4013.5|4001.5|4017|4005|4011.1|3999.1|0
1678973100000|2023-03-16 13:25:00|4015.1|4003.1|4011.6|3999.6|4016.9|4004.9|4011.6|3999.6|17
1678973400000|2023-03-16 13:30:00|4011.1|3999.1|4012.7|4000.7|4016|4004|4006.4|3994.4|19
1678973700000|2023-03-16 13:35:00|4011.4|3999.4|4014.8|4002.8|4015.4|4003.4|4007.9|3995.9|4
1678974000000|2023-03-16 13:40:00|4014.9|4002.9|4024|4012|4025.8|4013.8|4014.9|4002.9|0
1678974300000|2023-03-16 13:45:00|4024.8|4012.8|4019.6|4007.6|4027.1|4015.1|4014.5|4002.5|3
1678974600000|2023-03-16 13:50:00|4019.5|4007.5|4021.5|4009.5|4028.1|4016.1|4019.5|4007.5|0
1678974900000|2023-03-16 13:55:00|4022.1|4010.1|4030.3|4018.3|4033.5|4021.5|4021|4009|0
1678975200000|2023-03-16 14:00:00|4030.2|4018.2|4032.6|4020.6|4039|4027|4029|4017|109
1678975500000|2023-03-16 14:05:00|4033|4021|4025.8|4013.8|4033|4021|4024.9|4012.9|2
1678975800000|2023-03-16 14:10:00|4025.7|4013.7|4019.8|4007.8|4025.7|4013.7|4016.4|4004.4|0
1678976100000|2023-03-16 14:15:00|4019.9|4007.9|4007.3|3995.3|4021.4|4009.4|4004.4|3992.4|18
1678976400000|2023-03-16 14:20:00|4006.9|3994.9|3999.8|3987.8|4008|3996|3998.6|3986.6|8
1678976700000|2023-03-16 14:25:00|3999.9|3987.9|3999.9|3987.9|4008.4|3996.4|3999.4|3987.4|25
1678977000000|2023-03-16 14:30:00|4000|3988|3998.2|3986.2|4004.8|3992.8|3996.3|3984.3|1
1678977300000|2023-03-16 14:35:00|3998.8|3986.8|3999.7|3987.7|4001.8|3988.4|3990.7|3978.7|2
1678977600000|2023-03-16 14:40:00|3999.3|3987.3|3999.4|3987.4|4007.8|3995.8|3997.3|3985.3|2
1678977900000|2023-03-16 14:45:00|3998.9|3986.9|4000.4|3988.4|4001.9|3989.9|3994.9|3982.9|10
1678978200000|2023-03-16 14:50:00|4000|3988|4018.8|4006.8|4019.2|4007.2|3997.9|3985.9|8
1678978500000|2023-03-16 14:55:00|4018.2|4006.2|4036.3|4024.3|4036.3|4024.3|4017.6|4005.6|2
1678978800000|2023-03-16 15:00:00|4036.4|4024.4|4032.7|4020.7|4037.3|4025.3|4030.8|4018.8|2
1678979100000|2023-03-16 15:05:00|4034|4022|4032.6|4020.6|4037.1|4025.1|4031.7|4019.7|3
1678979400000|2023-03-16 15:10:00|4032.7|4020.7|4027.5|4015.5|4033.1|4021.1|4026.5|4014.5|1
1678979700000|2023-03-16 15:15:00|4027.1|4015.1|4026.7|4014.7|4029.7|4017.7|4026|4014|3
1678980000000|2023-03-16 15:20:00|4027.1|4015.1|4024.3|4012.3|4027.1|4015.1|4021.8|4009.8|2
1678980300000|2023-03-16 15:25:00|4024.7|4012.7|4028.2|4016.2|4030.2|4016.2|4023.2|4011.2|2
1679020200000|2023-03-17 02:30:00|4071.4|4059.4|4072.8|4060.8|4075.6|4063.6|4065.5|4053.5|21
1679020500000|2023-03-17 02:35:00|4073.4|4061.4|4076.2|4064.2|4076.2|4064.2|4069.8|4057.8|6
1679020800000|2023-03-17 02:40:00|4076.7|4064.7|4087.9|4075.9|4089.3|4077.3|4076.7|4064.7|10
1679021100000|2023-03-17 02:45:00|4087.6|4075.6|4080.9|4068.9|4087.6|4075.6|4078.7|4066.7|3
1679021400000|2023-03-17 02:50:00|4081.4|4069.4|4077.7|4065.7|4084.9|4072.9|4072.8|4060.8|1
1679021700000|2023-03-17 02:55:00|4077.6|4065.6|4072.8|4060.8|4081.1|4069.1|4072.8|4060.8|10
1679022000000|2023-03-17 03:00:00|4072.3|4060.3|4084.1|4072.1|4084.9|4072.9|4069|4057|13
1679022300000|2023-03-17 03:05:00|4084.5|4072.5|4088|4076|4094.5|4082.5|4084|4072|6
1679022600000|2023-03-17 03:10:00|4087.5|4075.5|4086.4|4074.4|4091.3|4079.3|4084.3|4072.3|2
1679022900000|2023-03-17 03:15:00|4085.6|4073.6|4087.2|4075.2|4088.3|4076.3|4081.5|4069.5|2
1679023200000|2023-03-17 03:20:00|4087.1|4075.1|4084.2|4072.2|4090.3|4078.3|4082.2|4070.2|0
1679023500000|2023-03-17 03:25:00|4083.8|4071.8|4082.7|4070.7|4083.8|4071.8|4080.7|4068.7|0
1679023800000|2023-03-17 03:30:00|4082.6|4070.6|4080.9|4068.9|4082.6|4070.6|4073.8|4061.8|8
1679024100000|2023-03-17 03:35:00|4081.3|4069.3|4086.3|4074.3|4086.3|4074.3|4080.9|4068.9|0
1679024400000|2023-03-17 03:40:00|4085.9|4073.9|4080.8|4068.8|4088.8|4076.8|4080.5|4068.5|1
1679024700000|2023-03-17 03:45:00|4080.9|4068.9|4081.7|4069.7|4082.2|4070.2|4080.3|4068.3|1
1679025000000|2023-03-17 03:50:00|4081.8|4069.8|4081.7|4069.7|4083.2|4071.2|4081.2|4069.2|0
1679025300000|2023-03-17 03:55:00|4081.2|4069.2|4081.2|4069.2|4083|4071|4080.3|4068.3|1
1679025600000|2023-03-17 04:00:00|4081.7|4069.7|4081.8|4069.8|4082.7|4070.7|4077.6|4065.6|0
1679025900000|2023-03-17 04:05:00|4082.2|4070.2|4079.1|4067.1|4082.2|4070.2|4078.5|4066.5|0
1679026200000|2023-03-17 04:10:00|4080|4068|4077.4|4065.4|4080|4068|4077.4|4065.4|1
1679026500000|2023-03-17 04:15:00|4076.5|4064.5|4077.1|4065.1|4077.1|4065.1|4074.5|4062.5|0
1679026800000|2023-03-17 04:20:00|4077.2|4065.2|4082|4070|4083.5|4071.5|4077.1|4065.1|0
1679027100000|2023-03-17 04:25:00|4082.1|4070.1|4082|4070|4083.5|4071.5|4079.4|4067.4|7
1679034600000|2023-03-17 06:30:00|4059|4047|4064.4|4052.4|4068.6|4056.6|4057.1|4045.1|9
1679034900000|2023-03-17 06:35:00|4064|4052|4065.4|4053.4|4066.4|4054.4|4059.3|4047.3|0
1679035200000|2023-03-17 06:40:00|4065.5|4053.5|4061.9|4049.9|4069.5|4057.5|4060.5|4048.5|0
1679035500000|2023-03-17 06:45:00|4062.4|4050.4|4065.3|4053.3|4066.9|4054.9|4059.4|4047.4|2
1679035800000|2023-03-17 06:50:00|4064.4|4052.4|4063.3|4051.3|4064.8|4052.8|4059.3|4047.3|0
1679036100000|2023-03-17 06:55:00|4063.8|4051.8|4060.4|4048.4|4064.3|4052.3|4058.9|4046.9|0
1679036400000|2023-03-17 07:00:00|4060.3|4048.3|4061.5|4049.5|4064.5|4052.5|4059.5|4047.5|0
1679036700000|2023-03-17 07:05:00|4061.9|4049.9|4061.8|4049.8|4062.8|4050.8|4059.9|4047.9|1
1679037000000|2023-03-17 07:10:00|4061.7|4049.7|4051.5|4039.5|4061.8|4049.8|4050.1|4038.1|5
1679037300000|2023-03-17 07:15:00|4050.5|4038.5|4058.1|4046.1|4058.5|4046.5|4050.4|4038.4|25
1679037600000|2023-03-17 07:20:00|4058|4046|4063.5|4051.5|4063.9|4051.9|4057.5|4045.5|2
1679037900000|2023-03-17 07:25:00|4063.1|4051.1|4061.5|4049.5|4063.5|4051.5|4061.5|4049.5|1
1679038200000|2023-03-17 07:30:00|4061.1|4049.1|4060.4|4048.4|4061.6|4049.6|4058|4046|0
1679038500000|2023-03-17 07:35:00|4059.9|4047.9|4066.4|4054.4|4066.5|4054.5|4059.2|4047.2|1
1679038800000|2023-03-17 07:40:00|4066.8|4054.8|4061.5|4049.5|4067|4055|4060.9|4048.9|1
1679039100000|2023-03-17 07:45:00|4062|4050|4060|4048|4063.5|4051.5|4060|4048|1
1679039400000|2023-03-17 07:50:00|4060.5|4048.5|4060|4048|4061.5|4049.5|4059.6|4047.6|2
1679039700000|2023-03-17 07:55:00|4059.6|4047.6|4055.5|4043.5|4059.6|4047.6|4055|4043|2
1679040000000|2023-03-17 08:00:00|4055.4|4043.4|4055.7|4043.7|4057.7|4045.7|4039.6|4027.6|8
1679040300000|2023-03-17 08:05:00|4055.6|4043.6|4049.5|4037.5|4057.2|4045.2|4049.5|4037.5|5
1679040600000|2023-03-17 08:10:00|4049.3|4037.3|4047.8|4035.8|4051.3|4039.3|4046.8|4034.8|1
1679040900000|2023-03-17 08:15:00|4047.9|4035.9|4042.8|4030.8|4048.7|4036.7|4042.7|4030.7|5
1679041200000|2023-03-17 08:20:00|4043.3|4031.3|4037|4025|4043.8|4031.8|4033.8|4021.8|8
1679041500000|2023-03-17 08:25:00|4036.5|4024.5|4035.9|4023.9|4038|4026|4033.4|4021.4|1
1679041800000|2023-03-17 08:30:00|4035|4023|4029.4|4017.4|4036.4|4024.4|4028.9|4016.9|6
1679042100000|2023-03-17 08:35:00|4029.5|4017.5|4021.3|4009.3|4029.6|4017.6|4017.1|4005.1|20
1679042400000|2023-03-17 08:40:00|4021.1|4009.1|4024.5|4012.5|4036.1|4024.1|4021.1|4009.1|29
1679042700000|2023-03-17 08:45:00|4024.4|4012.4|4006.1|3994.1|4024.5|4012.5|4004.5|3992.5|66
1679043000000|2023-03-17 08:50:00|4005.7|3993.7|3996.1|3984.1|4009.1|3997.1|3996.1|3982.6|38
1679043300000|2023-03-17 08:55:00|3996.2|3984.2|3999|3987|4000.1|3988.1|3988.9|3974.8|0
1679043600000|2023-03-17 09:00:00|3999.5|3987.5|4001|3989|4004.5|3992.5|3999.5|3986.6|2
1679043900000|2023-03-17 09:05:00|4001.5|3989.5|4000.1|3988.1|4002.8|3990.4|3996.1|3984.1|2
1679044200000|2023-03-17 09:10:00|3999.1|3987.1|3995.9|3983.9|4001.1|3987.1|3995.5|3983.4|0
1679044500000|2023-03-17 09:15:00|3995.5|3983.5|4000|3988|4001.7|3989.7|3985.5|3973.5|5
1679044800000|2023-03-17 09:20:00|4000.9|3988.9|3994.3|3982.3|4001.9|3989.9|3993.9|3981.9|12
1679045100000|2023-03-17 09:25:00|3994.2|3982.2|3996.2|3984.2|3997.9|3985.9|3992.6|3980.6|15
1679045400000|2023-03-17 09:30:00|3995.3|3983.3|3999|3987|4000.6|3988.6|3994|3982|7
1679045700000|2023-03-17 09:35:00|3999.5|3987.5|4008.9|3996.9|4014.7|4000.6|3998.2|3986.2|4
1679046000000|2023-03-17 09:40:00|4008.8|3996.8|4000.6|3988.6|4008.8|3996.8|3998.6|3986.6|25
1679046300000|2023-03-17 09:45:00|4001|3989|4013|4001|4013.2|4001|4000.3|3988.3|25
1679046600000|2023-03-17 09:50:00|4013.1|4001.1|4011.7|3999.7|4016.5|4002.5|4008.3|3996.3|24
1679046900000|2023-03-17 09:55:00|4011.5|3999.5|4008.8|3996.8|4012.4|4000.3|4004.9|3992.9|47
1679058000000|2023-03-17 13:00:00|4024|4004|4024|4004|4024|4004|4024|4004|0
1679058900000|2023-03-17 13:15:00|4023.9|4003.9|4023.9|4003.9|4023.9|4003.9|4023.9|4003.9|0
1679061300000|2023-03-17 13:55:00|4023.8|4003.8|4023.8|4003.8|4023.8|4003.8|4023.8|4003.8|0
1679063700000|2023-03-17 14:35:00|4023.7|4003.7|4023.7|4003.7|4023.7|4003.7|4023.7|4003.7|0
1679066100000|2023-03-17 15:15:00|4023.6|4003.6|4023.6|4003.6|4023.6|4003.6|4023.6|4003.6|0
1679279400000|2023-03-20 02:30:00|3987.8|3971.8|3961.3|3949.3|3991.8|3973.9|3960.4|3946.8|0
1679279700000|2023-03-20 02:35:00|3960.8|3948.8|3958.9|3946.9|3973.2|3958.8|3953.3|3939.3|10
1679280000000|2023-03-20 02:40:00|3956.9|3944.9|3960|3948|3967.2|3955.2|3954.9|3942.9|46
1679280300000|2023-03-20 02:45:00|3960.1|3948.1|3963.4|3951.4|3973.4|3961.4|3960.1|3948.1|21
1679280600000|2023-03-20 02:50:00|3962.4|3950.4|3957|3945|3962.9|3950.9|3956|3944|95
1679280900000|2023-03-20 02:55:00|3956.5|3944.5|3955|3943|3956.5|3944.5|3950.6|3938.6|82
1679281200000|2023-03-20 03:00:00|3954.5|3942.5|3944.4|3932.4|3956.5|3944.5|3939.1|3927.1|48
1679281500000|2023-03-20 03:05:00|3944.5|3932.5|3936.5|3924.5|3946.4|3934.4|3936.4|3924.4|30
1679281800000|2023-03-20 03:10:00|3936.4|3924.4|3942.9|3930.9|3942.9|3930.9|3934.4|3922.4|34
1679282100000|2023-03-20 03:15:00|3943.9|3931.9|3939.5|3927.5|3943.9|3931.9|3935.9|3923.9|3
1679282400000|2023-03-20 03:20:00|3939|3927|3943.9|3931.9|3944.4|3932.4|3939|3927|16
1679282700000|2023-03-20 03:25:00|3942.9|3930.9|3945.3|3933.3|3945.9|3933.9|3939.9|3927.9|10
1679283000000|2023-03-20 03:30:00|3944.8|3932.8|3942.4|3930.4|3945.9|3933.9|3942.4|3930.4|8
1679283300000|2023-03-20 03:35:00|3942.9|3930.9|3945.4|3933.4|3945.9|3933.9|3942.3|3930.3|19
1679283600000|2023-03-20 03:40:00|3944.4|3932.4|3937.4|3925.4|3944.9|3932.9|3935.4|3923.4|52
1679283900000|2023-03-20 03:45:00|3938.4|3926.4|3939.3|3927.3|3939.4|3927.4|3935.5|3923.5|34
1679284200000|2023-03-20 03:50:00|3940.8|3928.8|3941.8|3929.8|3942.3|3930.3|3938.9|3926.9|17
1679284500000|2023-03-20 03:55:00|3941.3|3929.3|3942.8|3930.8|3943.4|3931.4|3940.3|3928.3|30
1679284800000|2023-03-20 04:00:00|3943.3|3931.3|3942.9|3930.9|3944.8|3932.8|3942.8|3930.8|10
1679285100000|2023-03-20 04:05:00|3942.8|3930.8|3944.3|3932.3|3944.3|3932.3|3941.9|3929.9|11
1679285400000|2023-03-20 04:10:00|3943.8|3931.8|3945.3|3933.3|3945.8|3933.8|3942.8|3930.8|17
1679285700000|2023-03-20 04:15:00|3945.8|3933.8|3951.4|3939.4|3952|3940|3945.3|3933.3|61
1679286000000|2023-03-20 04:20:00|3951.9|3939.9|3946.3|3934.3|3952.4|3940.4|3946.3|3934.3|22
1679286300000|2023-03-20 04:25:00|3946.7|3934.7|3944.3|3932.3|3946.7|3934.7|3944.2|3932.2|12
1679293800000|2023-03-20 06:30:00|3922.6|3910.6|3918.1|3906.1|3932.5|3920.5|3914.6|3902.6|84
1679294100000|2023-03-20 06:35:00|3917.1|3905.1|3912.5|3900.5|3920|3908|3912.1|3900.1|37
1679294400000|2023-03-20 06:40:00|3912.1|3900.1|3906.7|3894.7|3914.6|3902.6|3906.7|3894.7|34
1679294700000|2023-03-20 06:45:00|3907.2|3895.2|3904.1|3892.1|3909.6|3897.6|3902.6|3890.6|64
1679295000000|2023-03-20 06:50:00|3904.2|3892.2|3906.1|3894.1|3906.5|3894.5|3899.7|3887.7|74
1679295300000|2023-03-20 06:55:00|3906.6|3894.6|3900|3888|3906.6|3894.6|3899.5|3887.5|7
1679295600000|2023-03-20 07:00:00|3899.9|3887.9|3896|3884|3904|3892|3896|3884|28
1679295900000|2023-03-20 07:05:00|3897|3885|3897|3885|3898.4|3886.4|3893.6|3881.6|9
1679296200000|2023-03-20 07:10:00|3897.5|3885.5|3900.5|3888.5|3902|3890|3896.5|3884.5|0
1679296500000|2023-03-20 07:15:00|3899.5|3887.5|3900|3888|3905|3893|3897.5|3885.5|0
1679296800000|2023-03-20 07:20:00|3900.5|3888.5|3904|3892|3904.5|3892.5|3899|3887|26
1679297100000|2023-03-20 07:25:00|3902.5|3890.5|3902|3890|3904|3892|3900|3888|0
1679297400000|2023-03-20 07:30:00|3902.5|3890.5|3900.1|3888.1|3904|3892|3898.1|3886.1|3
1679297700000|2023-03-20 07:35:00|3900|3888|3892.5|3880.5|3900|3888|3889.6|3877.6|7
1679298000000|2023-03-20 07:40:00|3892|3880|3892|3880|3893.5|3881.5|3891|3879|21
1679298300000|2023-03-20 07:45:00|3890.5|3878.5|3883.5|3871.5|3891|3879|3883.5|3871.5|40
1679298600000|2023-03-20 07:50:00|3884|3872|3878.5|3866.5|3885|3873|3875|3863|31
1679298900000|2023-03-20 07:55:00|3878.4|3866.4|3882.3|3870.3|3882.3|3870.3|3875.4|3863.4|13
1679299200000|2023-03-20 08:00:00|3881.8|3869.8|3887.8|3875.8|3891.3|3879.3|3880.8|3868.8|1
1679299500000|2023-03-20 08:05:00|3887.9|3875.9|3875.8|3863.8|3889.7|3877.7|3875.8|3863.8|8
1679299800000|2023-03-20 08:10:00|3876.3|3864.3|3866.9|3854.9|3876.8|3864.8|3866.4|3854.4|14
1679300100000|2023-03-20 08:15:00|3866.8|3854.8|3861.9|3849.9|3867.8|3855.8|3857.9|3845.9|15
1679300400000|2023-03-20 08:20:00|3864.3|3852.3|3857.8|3845.8|3864.3|3852.3|3856.3|3844.3|15
1679300700000|2023-03-20 08:25:00|3859.3|3847.3|3857|3845|3861.8|3849.8|3853.5|3841.5|36
1679301000000|2023-03-20 08:30:00|3854|3842|3852.9|3840.9|3855|3843|3848.9|3836.9|5
1679301300000|2023-03-20 08:35:00|3851.9|3839.9|3860.3|3848.3|3861.3|3849.3|3850.8|3838.8|26
1679301600000|2023-03-20 08:40:00|3859.9|3847.9|3858.3|3846.3|3864.9|3852.9|3856.8|3844.8|0
1679301900000|2023-03-20 08:45:00|3858.4|3846.4|3872.1|3860.1|3876.1|3864.1|3857.4|3845.4|35
1679302200000|2023-03-20 08:50:00|3871.1|3859.1|3876|3864|3877|3865|3868.6|3856.6|7
1679302500000|2023-03-20 08:55:00|3876.5|3864.5|3872.1|3860.1|3880.5|3868.5|3864.5|3852.5|27
1679302800000|2023-03-20 09:00:00|3873|3861|3883|3871|3884.1|3872.1|3872.1|3860.1|122
1679303100000|2023-03-20 09:05:00|3883.1|3871.1|3894.8|3882.8|3895.8|3883.8|3883.1|3871.1|55
1679303400000|2023-03-20 09:10:00|3893.8|3881.8|3886.7|3874.7|3895.8|3883.8|3886.2|3874.2|17
1679303700000|2023-03-20 09:15:00|3887.2|3875.2|3886.3|3874.3|3892.8|3880.8|3885.4|3873.4|6
1679304000000|2023-03-20 09:20:00|3885.9|3873.9|3883.3|3871.3|3886.3|3874.3|3879.4|3867.4|37
1679304300000|2023-03-20 09:25:00|3883.8|3871.8|3879.3|3867.3|3883.8|3871.8|3879.3|3867.3|4
1679304600000|2023-03-20 09:30:00|3879.8|3867.8|3880.8|3868.8|3885.3|3873.3|3879.3|3867.3|13
1679304900000|2023-03-20 09:35:00|3880.3|3868.3|3873|3861|3880.8|3868.8|3872.5|3860.5|69
1679305200000|2023-03-20 09:40:00|3873.5|3861.5|3870.4|3858.4|3880|3868|3868.4|3856.4|7
1679305500000|2023-03-20 09:45:00|3870.5|3858.5|3866.4|3854.4|3871.9|3859.9|3860.4|3848.4|19
1679305800000|2023-03-20 09:50:00|3865.9|3853.9|3861.9|3849.9|3869.9|3857.9|3861.8|3849.8|8
1679306100000|2023-03-20 09:55:00|3861.4|3849.4|3868.9|3856.9|3874.8|3862.8|3854.3|3842.3|16
1679317200000|2023-03-20 13:00:00|3908.5|3892.5|3893.4|3881.4|3909|3894.5|3893.4|3881.4|0
1679317500000|2023-03-20 13:05:00|3893.5|3881.5|3904.2|3892.2|3908.3|3896.3|3893.4|3881.4|11
1679317800000|2023-03-20 13:10:00|3903.8|3891.8|3911.8|3899.8|3912.8|3900.8|3902.8|3890.8|0
1679318100000|2023-03-20 13:15:00|3911.4|3899.4|3919.4|3907.4|3922.4|3910.4|3910.3|3898.3|15
1679318400000|2023-03-20 13:20:00|3918.9|3906.9|3917.8|3905.8|3919.4|3907.4|3914.9|3902.9|4
1679318700000|2023-03-20 13:25:00|3918.3|3906.3|3918.9|3906.9|3919.9|3907.9|3918.3|3906.3|1
1679319000000|2023-03-20 13:30:00|3919.4|3907.4|3920.9|3908.9|3926.8|3914.8|3918.3|3906.3|10
1679319300000|2023-03-20 13:35:00|3921.4|3909.4|3918.8|3906.8|3924.3|3912.3|3917|3905|2
1679319600000|2023-03-20 13:40:00|3918.9|3906.9|3920.8|3908.8|3927.3|3915.3|3917.8|3905.8|0
1679319900000|2023-03-20 13:45:00|3920.3|3908.3|3918.2|3906.2|3922.3|3910.3|3913.9|3901.9|1
1679320200000|2023-03-20 13:50:00|3918.3|3906.3|3912.4|3900.4|3920.7|3908.7|3911.9|3899.9|2
1679320500000|2023-03-20 13:55:00|3911.9|3899.9|3915.8|3903.8|3917.4|3905.4|3911.9|3899.9|0
1679320800000|2023-03-20 14:00:00|3916.3|3904.3|3929.7|3917.7|3931.3|3919.3|3916.3|3904.3|14
1679321100000|2023-03-20 14:05:00|3928.8|3916.8|3918.8|3906.8|3929.3|3917.3|3918.8|3906.8|3
1679321400000|2023-03-20 14:10:00|3918.3|3906.3|3926.3|3914.3|3927.3|3915.3|3918.3|3906.3|0
1679321700000|2023-03-20 14:15:00|3925.8|3913.8|3929.3|3917.3|3930.3|3918.3|3925.3|3913.3|4
1679322000000|2023-03-20 14:20:00|3929.8|3917.8|3937.3|3925.3|3937.8|3925.8|3927.8|3915.8|12
1679322300000|2023-03-20 14:25:00|3937.8|3925.8|3935.2|3923.2|3938.7|3926.7|3932.3|3920.3|4
1679322600000|2023-03-20 14:30:00|3935.3|3923.3|3938.6|3926.6|3941.1|3929.1|3934.7|3922.7|4
1679322900000|2023-03-20 14:35:00|3938.7|3926.7|3933.7|3921.7|3941.2|3929.2|3933.7|3921.7|2
1679323200000|2023-03-20 14:40:00|3934.2|3922.2|3935.2|3923.2|3939.2|3927.2|3934.2|3921.1|1
1679323500000|2023-03-20 14:45:00|3936.1|3924.1|3937.1|3925.1|3939.1|3927.1|3933.3|3921.3|2
1679323800000|2023-03-20 14:50:00|3936.2|3924.2|3933.1|3921.1|3937.1|3925.1|3932.6|3920.6|2
1679324100000|2023-03-20 14:55:00|3932.6|3920.6|3930.7|3918.7|3934.1|3922.1|3928.6|3916.6|5
1679324400000|2023-03-20 15:00:00|3929.7|3917.7|3930.6|3918.6|3932.6|3920.6|3929.7|3917.7|0
1679324700000|2023-03-20 15:05:00|3931.1|3919.1|3929.1|3917.1|3932.1|3920.1|3929.1|3917.1|0
1679325000000|2023-03-20 15:10:00|3928.6|3916.6|3930.6|3918.6|3932.1|3920.1|3928.1|3916.1|0
1679325300000|2023-03-20 15:15:00|3930.1|3918.1|3930.6|3918.6|3931.1|3919.1|3927.6|3915.6|0
1679325600000|2023-03-20 15:20:00|3930.1|3918.1|3931.1|3919.1|3931.1|3919.1|3929.1|3917.1|0
1679325900000|2023-03-20 15:25:00|3930.6|3918.6|3934.2|3922.2|3936|3924|3930.6|3918.6|12
1679365800000|2023-03-21 02:30:00|3921.5|3909.5|3907.1|3895.1|3933|3921|3906.1|3894.1|65
1679366100000|2023-03-21 02:35:00|3907.6|3895.6|3903.4|3891.4|3909.6|3897.6|3895.4|3883.4|11
1679366400000|2023-03-21 02:40:00|3903|3891|3896.5|3884.5|3903|3891|3891.6|3879.6|30
1679366700000|2023-03-21 02:45:00|3897|3885|3908.5|3896.5|3913|3901|3895.5|3883.5|0
1679367000000|2023-03-21 02:50:00|3908.4|3896.4|3909.9|3897.9|3911.4|3899.4|3904.4|3892.4|0
1679367300000|2023-03-21 02:55:00|3910.4|3898.4|3916.9|3904.9|3928.4|3916.4|3910.4|3898.4|3
1679367600000|2023-03-21 03:00:00|3917|3905|3924.9|3912.9|3924.9|3912.9|3914.4|3902.4|0
1679367900000|2023-03-21 03:05:00|3924.4|3912.4|3909.9|3897.9|3925|3913|3905.9|3893.9|2
1679368200000|2023-03-21 03:10:00|3907.4|3895.4|3903.9|3891.9|3912.9|3900.9|3903.4|3891.4|0
1679368500000|2023-03-21 03:15:00|3903.4|3891.4|3899|3887|3903.4|3891.4|3897|3885|0
1679368800000|2023-03-21 03:20:00|3898|3886|3899.9|3887.9|3904.9|3892.9|3896.4|3884.4|0
1679369100000|2023-03-21 03:25:00|3899.4|3887.4|3902.5|3890.5|3905.4|3893.4|3899.4|3887.4|10
1679369400000|2023-03-21 03:30:00|3903|3891|3901.5|3889.5|3905.4|3893.4|3900|3888|0
1679369700000|2023-03-21 03:35:00|3901.9|3889.9|3901.9|3889.9|3903|3891|3901.5|3889.5|0
1679370000000|2023-03-21 03:40:00|3901.4|3889.4|3894.9|3882.9|3901.4|3889.4|3894.9|3882.9|5
1679370300000|2023-03-21 03:45:00|3892.5|3880.5|3896.4|3884.4|3898|3886|3892.5|3880.5|12
1679370600000|2023-03-21 03:50:00|3896.3|3884.3|3900.9|3888.9|3900.9|3888.9|3892.9|3880.9|0
1679370900000|2023-03-21 03:55:00|3900.4|3888.4|3900.4|3888.4|3904.9|3892.9|3899.4|3887.4|1
1679371200000|2023-03-21 04:00:00|3900.9|3888.9|3905.5|3893.5|3908.9|3896.9|3900.4|3888.4|51
1679371500000|2023-03-21 04:05:00|3904|3892|3904|3892|3908|3896|3904|3892|3
1679371800000|2023-03-21 04:10:00|3904.9|3892.9|3906.9|3894.9|3909|3897|3904.9|3892.9|22
1679372100000|2023-03-21 04:15:00|3906.4|3894.4|3901.7|3889.7|3906.6|3894.6|3901.7|3889.7|85
1679372400000|2023-03-21 04:20:00|3901.2|3889.2|3902.6|3890.6|3904.6|3892.6|3901.1|3889.1|31
1679372700000|2023-03-21 04:25:00|3903|3891|3906.1|3894.1|3906.5|3894.5|3899.7|3887.7|3
1679380200000|2023-03-21 06:30:00|3894.9|3882.9|3893.9|3881.9|3897.3|3885.3|3892|3880|10
1679380500000|2023-03-21 06:35:00|3893.5|3881.5|3885.1|3873.1|3893.9|3881.9|3878.2|3866.2|44
1679380800000|2023-03-21 06:40:00|3884.6|3872.6|3891.1|3879.1|3892.6|3880.6|3884.6|3872.6|0
1679381100000|2023-03-21 06:45:00|3890.6|3878.6|3888.1|3876.1|3893.1|3881.1|3884.6|3872.6|18
1679381400000|2023-03-21 06:50:00|3888.6|3876.6|3887.6|3875.6|3890.6|3878.6|3884.1|3872.1|1
1679381700000|2023-03-21 06:55:00|3888.1|3876.1|3892|3880|3892.5|3880.5|3887.5|3875.5|20
1679382000000|2023-03-21 07:00:00|3891.5|3879.5|3902.4|3890.4|3907|3895|3891.5|3879.5|1
1679382300000|2023-03-21 07:05:00|3902|3890|3899.5|3887.5|3903.5|3891.5|3898.5|3886.5|0
1679382600000|2023-03-21 07:10:00|3900.9|3888.9|3898.9|3886.9|3900.9|3888.9|3895.8|3883.8|37
1679382900000|2023-03-21 07:15:00|3898.4|3886.4|3899.3|3887.3|3900.8|3888.8|3897.3|3885.3|8
1679383200000|2023-03-21 07:20:00|3899.2|3887.2|3884.4|3872.4|3899.2|3887.2|3883|3871|58
1679383500000|2023-03-21 07:25:00|3885.9|3873.9|3886.3|3874.3|3887.8|3875.8|3881.4|3869.4|75
1679383800000|2023-03-21 07:30:00|3886.8|3874.8|3880.8|3868.8|3889.3|3877.3|3878.9|3866.9|40
1679384100000|2023-03-21 07:35:00|3880.9|3868.9|3876.8|3864.8|3882.9|3870.9|3874.4|3862.4|26
1679384400000|2023-03-21 07:40:00|3877.3|3865.3|3883.3|3871.3|3883.3|3871.3|3872.3|3860.3|52
1679384700000|2023-03-21 07:45:00|3882.8|3870.8|3878.8|3866.8|3885.8|3873.8|3878.3|3866.3|1
1679385000000|2023-03-21 07:50:00|3877.8|3865.8|3874.3|3862.3|3881.3|3869.3|3874.3|3862.3|3
1679385300000|2023-03-21 07:55:00|3873.8|3861.8|3872.3|3860.3|3875.8|3863.8|3870.8|3858.8|7
1679385600000|2023-03-21 08:00:00|3872.8|3860.8|3876.7|3864.7|3877.3|3865.3|3868.8|3856.8|6
1679385900000|2023-03-21 08:05:00|3876.3|3864.3|3875.2|3863.2|3877.7|3865.7|3874.3|3862.3|2
1679386200000|2023-03-21 08:10:00|3874.7|3862.7|3879.7|3867.7|3887.3|3875.3|3874.2|3862.2|26
1679386500000|2023-03-21 08:15:00|3880.7|3868.7|3888.2|3876.2|3888.7|3876.7|3879.7|3867.7|3
1679386800000|2023-03-21 08:20:00|3887.7|3875.7|3886.7|3874.7|3888.2|3876.2|3874.7|3862.7|2
1679387100000|2023-03-21 08:25:00|3887.2|3875.2|3896.7|3884.7|3899.2|3887.2|3884.7|3872.7|20
1679387400000|2023-03-21 08:30:00|3897.2|3885.2|3893.6|3881.6|3898.2|3886.2|3891.5|3879.5|10
1679387700000|2023-03-21 08:35:00|3893.1|3881.1|3890.6|3878.6|3894.6|3882.6|3889.6|3877.6|4
1679388000000|2023-03-21 08:40:00|3891.1|3879.1|3891.6|3879.6|3892.7|3880.7|3888.2|3876.2|11
1679388300000|2023-03-21 08:45:00|3891.2|3879.2|3894.1|3882.1|3896.1|3884.1|3890.6|3878.6|13
1679388600000|2023-03-21 08:50:00|3892.6|3880.6|3890.6|3878.6|3898.6|3886.6|3888.6|3876.6|11
1679388900000|2023-03-21 08:55:00|3889.1|3877.1|3887.6|3875.6|3890.1|3878.1|3884.1|3872.1|1
1679389200000|2023-03-21 09:00:00|3887.1|3875.1|3884|3872|3891.1|3879.1|3883.6|3871.6|17
1679389500000|2023-03-21 09:05:00|3884.1|3872.1|3882.1|3870.1|3885|3873|3878.1|3866.1|2
1679389800000|2023-03-21 09:10:00|3881.6|3869.6|3881.5|3869.5|3883.6|3871.6|3879.6|3867.6|3
1679390100000|2023-03-21 09:15:00|3882.1|3870.1|3875.6|3863.6|3882.5|3870.5|3874.1|3862.1|7
1679390400000|2023-03-21 09:20:00|3876|3864|3871.5|3859.5|3876.6|3864.6|3871.5|3859.5|12
1679390700000|2023-03-21 09:25:00|3872.4|3860.4|3870.4|3858.4|3872.9|3860.9|3870|3858|23
1679391000000|2023-03-21 09:30:00|3869.9|3857.9|3852.7|3840.7|3869.9|3857.9|3848.1|3836.1|55
1679391300000|2023-03-21 09:35:00|3852.2|3840.2|3860.6|3848.6|3862.7|3850.7|3851.7|3839.7|8
1679391600000|2023-03-21 09:40:00|3861.1|3849.1|3854.4|3842.4|3862.1|3850.1|3854.4|3842.4|34
1679391900000|2023-03-21 09:45:00|3855.3|3843.3|3855.4|3843.4|3861.3|3849.3|3854.4|3842.4|24
1679392200000|2023-03-21 09:50:00|3855.9|3843.9|3859.3|3847.3|3859.3|3847.3|3854.4|3842.4|52
1679392500000|2023-03-21 09:55:00|3859.4|3847.4|3868.6|3856.6|3869.5|3857.5|3856.5|3844.5|123
1679403600000|2023-03-21 13:00:00|3890.6|3874.6|3884.2|3872.2|3890.6|3876.3|3879.2|3862.6|1
1679403900000|2023-03-21 13:05:00|3884.7|3872.7|3886.7|3874.7|3889.6|3876.2|3881.6|3869.6|6
1679404200000|2023-03-21 13:10:00|3887.2|3875.2|3888.6|3876.6|3888.6|3876.6|3885.1|3873.1|1
1679404500000|2023-03-21 13:15:00|3888.7|3876.7|3888.1|3876.1|3893.1|3881.1|3887.6|3875.6|0
1679404800000|2023-03-21 13:20:00|3888.6|3876.6|3892.1|3880.1|3892.6|3880.6|3885.1|3873.1|2
1679405100000|2023-03-21 13:25:00|3890.6|3878.6|3890.6|3878.6|3891.1|3879.1|3888.1|3876.1|1
1679405400000|2023-03-21 13:30:00|3890.1|3878.1|3892.1|3880.1|3893.6|3881.6|3889.5|3875.6|2
1679405700000|2023-03-21 13:35:00|3891.1|3879.1|3890.7|3878.7|3896.6|3881.6|3889.2|3876.5|1
1679406000000|2023-03-21 13:40:00|3889.7|3877.7|3896.1|3884.1|3896.6|3884.6|3887.5|3872.5|8
1679406300000|2023-03-21 13:45:00|3896.6|3884.6|3895.6|3879.6|3898.5|3884.6|3890.6|3877.1|1
1679406600000|2023-03-21 13:50:00|3893.1|3881.1|3895.5|3879.5|3897|3883.1|3891.6|3878|1
1679406900000|2023-03-21 13:55:00|3895.1|3879.1|3886|3874|3895.5|3879.5|3885|3871.5|0
1679407200000|2023-03-21 14:00:00|3885.5|3873.5|3884|3868|3888|3873.5|3882.6|3866|0
1679407500000|2023-03-21 14:05:00|3886.5|3866.5|3877.4|3861.4|3886.5|3868|3872|3858.5|0
1679407800000|2023-03-21 14:10:00|3876.9|3860.9|3871.4|3855.4|3877.4|3861.4|3868.4|3854.4|1
1679408100000|2023-03-21 14:15:00|3872.4|3856.4|3872.3|3856.3|3873.9|3857.9|3863.4|3849.5|0
1679408400000|2023-03-21 14:20:00|3871.4|3855.4|3861.3|3845.3|3871.9|3855.9|3858.8|3844.3|1
1679408700000|2023-03-21 14:25:00|3860.9|3844.9|3863.8|3851.8|3865.3|3851.8|3858.3|3844.8|0
1679409000000|2023-03-21 14:30:00|3863.3|3851.3|3865.8|3849.8|3866.3|3852.3|3858.9|3844.8|0
1679409300000|2023-03-21 14:35:00|3863.8|3851.8|3862.8|3846.8|3866.3|3852.8|3859.8|3845.8|0
1679409600000|2023-03-21 14:40:00|3862.3|3846.3|3861.8|3841.8|3865.3|3849.3|3858.8|3840.8|0
1679409900000|2023-03-21 14:45:00|3861.3|3841.3|3861.3|3841.3|3862.8|3844.8|3857.3|3838.3|0
1679410200000|2023-03-21 14:50:00|3860.8|3840.8|3859.8|3839.8|3861.3|3842.3|3851.8|3834.8|0
1679410500000|2023-03-21 14:55:00|3857.7|3841.7|3859.4|3839.4|3860.3|3842.9|3855.9|3838.4|0
1679410800000|2023-03-21 15:00:00|3857.4|3841.4|3852.3|3836.3|3859.9|3841.9|3852.3|3836.3|0
1679411100000|2023-03-21 15:05:00|3852.8|3836.8|3853.3|3837.3|3856.9|3839|3851|3834.3|3
1679411400000|2023-03-21 15:10:00|3853.8|3837.8|3856.8|3836.8|3858.3|3841|3850.5|3834.8|16
1679411700000|2023-03-21 15:15:00|3856.3|3836.3|3856.8|3836.8|3858.3|3839.8|3851.9|3835.3|0
1679412000000|2023-03-21 15:20:00|3857.3|3837.3|3856.8|3836.8|3857.3|3837.3|3853.3|3834.8|0
1679412300000|2023-03-21 15:25:00|3857.3|3837.3|3853|3841|3857.3|3841|3851|3834.3|5
1679452200000|2023-03-22 02:30:00|3770.1|3750.1|3750.5|3738.5|3770.2|3754.3|3743.9|3731.9|95
1679452500000|2023-03-22 02:35:00|3750|3738|3763.5|3751.5|3767|3755|3749|3737|12
1679452800000|2023-03-22 02:40:00|3764|3752|3766|3754|3773.9|3759.9|3761|3749|4
1679453100000|2023-03-22 02:45:00|3765.9|3753.9|3756.5|3740.5|3767.5|3754.9|3753|3740|18
1679453400000|2023-03-22 02:50:00|3753.5|3741.5|3756.4|3744.4|3758|3745.5|3752|3739.5|0
1679453700000|2023-03-22 02:55:00|3755.4|3743.4|3754.9|3742.9|3758.9|3746.9|3751.9|3739.9|23
1679454000000|2023-03-22 03:00:00|3755.4|3743.4|3759.4|3747.4|3760.4|3748.4|3754.9|3742.9|22
1679454300000|2023-03-22 03:05:00|3758.9|3746.9|3743.5|3731.5|3760.4|3748.4|3743|3731|65
1679454600000|2023-03-22 03:10:00|3744.5|3732.5|3736.6|3724.6|3745.5|3733.5|3735.1|3723.1|37
1679454900000|2023-03-22 03:15:00|3737.1|3725.1|3742.5|3730.5|3745.5|3733.5|3737.1|3725.1|4
1679455200000|2023-03-22 03:20:00|3742|3730|3730.6|3718.6|3742.5|3730.5|3730.6|3718.6|14
1679455500000|2023-03-22 03:25:00|3730.1|3718.1|3731.5|3719.5|3734.5|3721|3729.1|3717.1|4
1679455800000|2023-03-22 03:30:00|3731|3719|3729|3717|3737|3725|3728|3716|10
1679456100000|2023-03-22 03:35:00|3729.4|3717.4|3727.5|3715.5|3731.4|3719.4|3725|3713|24
1679456400000|2023-03-22 03:40:00|3727|3715|3729|3717|3729.5|3717.5|3725.5|3713.5|12
1679456700000|2023-03-22 03:45:00|3728.5|3716.5|3723.6|3711.6|3732|3720|3723.1|3711.1|10
1679457000000|2023-03-22 03:50:00|3723.1|3711.1|3728.5|3716.5|3731.5|3718|3721.6|3709.6|13
1679457300000|2023-03-22 03:55:00|3729|3717|3729.4|3717.4|3733|3721|3728|3716|3
1679457600000|2023-03-22 04:00:00|3729|3717|3719.9|3707.9|3730.5|3718.5|3719.9|3707.9|13
1679457900000|2023-03-22 04:05:00|3720.4|3708.4|3722.4|3710.4|3723.9|3711.9|3719.9|3707.9|6
1679458200000|2023-03-22 04:10:00|3721.9|3709.9|3721.9|3709.9|3722.9|3710.9|3719.9|3707.9|1
1679458500000|2023-03-22 04:15:00|3722.4|3710.4|3726.3|3714.3|3727.8|3715.8|3721.9|3709.9|18
1679458800000|2023-03-22 04:20:00|3726.8|3714.8|3730.8|3718.8|3732.8|3719.3|3725.8|3713.8|11
1679459100000|2023-03-22 04:25:00|3730.3|3718.3|3734.8|3718.8|3739.3|3727.3|3728.8|3714.9|2
1679466600000|2023-03-22 06:30:00|3740.6|3720.6|3746.2|3730.2|3754.6|3734.6|3737.7|3719.6|16
1679466900000|2023-03-22 06:35:00|3745.7|3729.7|3744.1|3732.1|3749.7|3735.7|3735.3|3723.3|13
1679467200000|2023-03-22 06:40:00|3745.6|3733.6|3741.6|3729.6|3745.6|3733.6|3740.7|3726.2|15
1679467500000|2023-03-22 06:45:00|3742.6|3730.6|3751.2|3739.2|3758.2|3744.2|3741.1|3729.1|21
1679467800000|2023-03-22 06:50:00|3753.2|3737.2|3754.6|3742.6|3764.1|3748.7|3751.7|3737.2|1
1679468100000|2023-03-22 06:55:00|3754.1|3742.1|3756.1|3744.1|3756.1|3744.1|3751.1|3739.1|13
1679468400000|2023-03-22 07:00:00|3753.6|3741.6|3746.1|3734.1|3757.6|3744.1|3745.6|3733.6|0
1679468700000|2023-03-22 07:05:00|3746.6|3734.6|3750.6|3738.6|3751.6|3739.6|3746.1|3732.1|0
1679469000000|2023-03-22 07:10:00|3750.1|3738.1|3748.1|3736.1|3751.1|3739.1|3748.1|3736.1|8
1679469300000|2023-03-22 07:15:00|3747.6|3735.6|3749.1|3737.1|3749.6|3737.6|3747.6|3735.6|2
1679469600000|2023-03-22 07:20:00|3748.6|3736.6|3750.6|3738.6|3753.6|3741.6|3747.5|3735.5|26
1679469900000|2023-03-22 07:25:00|3750.1|3738.1|3747.6|3735.6|3751.5|3738.6|3743.6|3731.6|1
1679470200000|2023-03-22 07:30:00|3748.1|3736.1|3750.5|3738.5|3750.5|3738.5|3745.5|3733.5|9
1679470500000|2023-03-22 07:35:00|3751.5|3739.5|3755|3739|3758.5|3746.5|3749|3735.5|4
1679470800000|2023-03-22 07:40:00|3753|3741|3747.9|3735.9|3760.5|3744.5|3747.9|3735.9|27
1679471100000|2023-03-22 07:45:00|3748.4|3736.4|3749.2|3737.2|3751.8|3739.8|3745.3|3732|287
1679471400000|2023-03-22 07:50:00|3748.2|3736.2|3760.8|3748.8|3760.8|3748.8|3748.2|3733.9|29
1679471700000|2023-03-22 07:55:00|3759.8|3747.8|3751.9|3739.9|3759.8|3747.8|3751.9|3739.9|9
1679472000000|2023-03-22 08:00:00|3752.4|3740.4|3752.9|3736.9|3755.4|3743.4|3749.8|3736.9|21
1679472300000|2023-03-22 08:05:00|3752.8|3736.8|3760.3|3748.3|3762.3|3750.3|3749.8|3736.8|8
1679472600000|2023-03-22 08:10:00|3759.8|3747.8|3760.3|3748.3|3764.8|3752.8|3759.3|3747.3|1
1679472900000|2023-03-22 08:15:00|3759.8|3747.8|3766.3|3754.3|3767.3|3755.3|3759.8|3747.8|7
1679473200000|2023-03-22 08:20:00|3765.3|3753.3|3776.8|3764.8|3776.8|3764.8|3765.3|3753.3|4
1679473500000|2023-03-22 08:25:00|3777.3|3765.3|3771.8|3759.8|3780.8|3768.8|3770.3|3758.3|6
1679473800000|2023-03-22 08:30:00|3771.3|3759.3|3762.3|3750.3|3771.8|3759.8|3761.8|3749.8|2
1679474100000|2023-03-22 08:35:00|3762.8|3750.8|3768.1|3756.1|3769.2|3757.2|3761.8|3749.8|59
1679474400000|2023-03-22 08:40:00|3766.6|3754.6|3764.2|3752.2|3770.7|3757.2|3764.2|3750.7|155
1679474700000|2023-03-22 08:45:00|3764.7|3752.7|3768.2|3756.2|3770.2|3758.2|3764.2|3752.2|15
1679475000000|2023-03-22 08:50:00|3769.2|3757.2|3766.7|3754.7|3769.2|3757.2|3765.2|3753.2|0
1679475300000|2023-03-22 08:55:00|3767.2|3755.2|3769.7|3757.7|3771.1|3759.1|3766.1|3754.1|0
1679475600000|2023-03-22 09:00:00|3770.2|3758.2|3769.6|3757.6|3770.2|3758.2|3767.2|3755.2|2
1679475900000|2023-03-22 09:05:00|3770.1|3758.1|3768.1|3756.1|3770.1|3758.1|3767.6|3755.6|4
1679476200000|2023-03-22 09:10:00|3767.6|3755.6|3765.6|3753.6|3769.6|3757.6|3765.6|3753.6|3
1679476500000|2023-03-22 09:15:00|3766.1|3754.1|3766.1|3754.1|3768.6|3756.6|3763.6|3751.6|8
1679476800000|2023-03-22 09:20:00|3765.6|3753.6|3763.1|3751.1|3766.6|3754.6|3763.1|3751.1|0
1679477100000|2023-03-22 09:25:00|3762.6|3750.6|3755.6|3743.6|3763.6|3751.6|3755.6|3743.6|7
1679477400000|2023-03-22 09:30:00|3756.1|3744.1|3756.6|3744.6|3758.6|3746.6|3752.6|3740.6|7
1679477700000|2023-03-22 09:35:00|3756.1|3744.1|3757.1|3745.1|3758.1|3746.1|3751.6|3739.6|0
1679478000000|2023-03-22 09:40:00|3756.6|3744.6|3758.1|3746.1|3758.6|3746.6|3750.1|3738.1|14
1679478300000|2023-03-22 09:45:00|3759.6|3747.6|3752.1|3740.1|3759.6|3747.6|3749.6|3737.6|22
1679478600000|2023-03-22 09:50:00|3751.6|3739.6|3758.5|3746.5|3759.1|3747.1|3748.1|3736.1|31
1679478900000|2023-03-22 09:55:00|3759|3747|3756|3744|3760|3748|3749.5|3737.5|39
1679490000000|2023-03-22 13:00:00|3762.2|3742.2|3769.7|3753.7|3771.2|3755.1|3755.7|3737.7|0
1679490300000|2023-03-22 13:05:00|3769.2|3753.2|3769.7|3753.7|3772.7|3756.7|3767.7|3753.2|2
1679490600000|2023-03-22 13:10:00|3768.7|3752.7|3768.2|3752.2|3769.7|3753.7|3761.7|3746.7|2
1679490900000|2023-03-22 13:15:00|3767.7|3751.7|3769.2|3753.2|3777.7|3760.2|3767.7|3749.7|0
1679491200000|2023-03-22 13:20:00|3771.2|3751.2|3769.7|3753.7|3773.2|3755.2|3769.2|3751.2|0
1679491500000|2023-03-22 13:25:00|3771.7|3751.7|3772.6|3752.6|3772.7|3754.7|3766.7|3748.7|0
1679491800000|2023-03-22 13:30:00|3773.1|3753.1|3767.6|3751.6|3773.1|3755.1|3765.6|3748.1|0
1679492100000|2023-03-22 13:35:00|3769.1|3749.1|3764.6|3748.6|3774.1|3758.1|3764.1|3746.6|0
1679492400000|2023-03-22 13:40:00|3765.1|3749.1|3757.6|3745.6|3766.6|3749.1|3756.6|3742.6|0
1679492700000|2023-03-22 13:45:00|3759.6|3743.6|3762.1|3746.1|3766.1|3752.6|3759.6|3743.6|0
1679493000000|2023-03-22 13:50:00|3761.6|3745.6|3757.6|3741.6|3764.6|3750.1|3754.6|3740.6|1
1679493300000|2023-03-22 13:55:00|3755.6|3743.6|3753.1|3741.1|3757.1|3745.1|3752.6|3740.6|6
1679493600000|2023-03-22 14:00:00|3752.6|3740.6|3739.6|3727.6|3753.1|3741.1|3739.6|3727.6|1
1679493900000|2023-03-22 14:05:00|3739.5|3727.5|3739.6|3727.6|3742.6|3729|3736|3724|5
1679494200000|2023-03-22 14:10:00|3739.1|3727.1|3739.5|3727.5|3741.6|3729.6|3736|3724|1
1679494500000|2023-03-22 14:15:00|3740.5|3728.5|3743.5|3731.5|3745.5|3733.5|3740|3728|1
1679494800000|2023-03-22 14:20:00|3743|3731|3746.5|3734.5|3746.5|3734.5|3740.5|3728.5|17
1679495100000|2023-03-22 14:25:00|3747|3735|3743.5|3731.5|3748|3736|3739|3727|0
1679495400000|2023-03-22 14:30:00|3744|3732|3739|3727|3750|3738|3738|3726|0
1679495700000|2023-03-22 14:35:00|3738.5|3726.5|3743.5|3731.5|3745|3731.5|3738|3724|0
1679496000000|2023-03-22 14:40:00|3742.5|3730.5|3752.5|3736.5|3753|3740|3742|3730|0
1679496300000|2023-03-22 14:45:00|3753|3737|3748.9|3736.9|3753|3739.9|3746.9|3733.5|4
1679496600000|2023-03-22 14:50:00|3749.4|3737.4|3752.4|3740.4|3752.4|3740.4|3744.9|3732.9|3
1679496900000|2023-03-22 14:55:00|3751.9|3739.9|3751.9|3739.9|3756.9|3744.9|3751.4|3739.4|4
1679497200000|2023-03-22 15:00:00|3750.9|3738.9|3749.9|3737.9|3751.4|3739.4|3747.9|3735.9|0
1679497500000|2023-03-22 15:05:00|3750.4|3738.4|3749.3|3737.3|3753.3|3741.3|3748.8|3736.8|0
1679497800000|2023-03-22 15:10:00|3749.8|3737.8|3750.8|3738.8|3752.8|3740.3|3749.3|3736.3|0
1679498100000|2023-03-22 15:15:00|3751.3|3739.3|3752.8|3740.8|3753.8|3740.8|3748.8|3736.8|3
1679498400000|2023-03-22 15:20:00|3752.3|3740.3|3758.3|3742.3|3758.3|3742.3|3749.3|3734.8|0
1679498700000|2023-03-22 15:25:00|3756.8|3740.8|3757.3|3745.3|3759.3|3746.3|3753.3|3739.3|3
1679538600000|2023-03-23 02:30:00|3704.6|3692.6|3700.6|3688.6|3713.6|3701.6|3693.6|3681.6|1351
1679538900000|2023-03-23 02:35:00|3699.1|3687.1|3686.6|3674.6|3699.1|3687.1|3681.6|3669.6|47
1679539200000|2023-03-23 02:40:00|3688.1|3676.1|3697.6|3685.6|3698.6|3686.6|3688.1|3676.1|43
1679539500000|2023-03-23 02:45:00|3697.1|3685.1|3710.1|3698.1|3710.6|3698.6|3694.1|3682.1|88
1679539800000|2023-03-23 02:50:00|3710.6|3698.6|3709.6|3697.6|3714.6|3702.6|3708.6|3696.6|109
1679540100000|2023-03-23 02:55:00|3711.1|3699.1|3706.6|3694.6|3711.6|3699.6|3706.1|3694.1|22
1679540400000|2023-03-23 03:00:00|3706.1|3694.1|3709.6|3697.6|3715.6|3703.6|3706.1|3694.1|78
1679540700000|2023-03-23 03:05:00|3710.6|3698.6|3714.5|3702.5|3716.5|3704.5|3709|3697|98
1679541000000|2023-03-23 03:10:00|3714|3702|3715|3703|3716|3704|3712.5|3700.5|59
1679541300000|2023-03-23 03:15:00|3713.5|3701.5|3711|3699|3713.5|3701.5|3709|3697|147
1679541600000|2023-03-23 03:20:00|3710.5|3698.5|3713.5|3701.5|3714|3702|3710|3698|27
1679541900000|2023-03-23 03:25:00|3714|3702|3713|3701|3715|3703|3712|3700|103
1679542200000|2023-03-23 03:30:00|3714|3702|3718.5|3706.5|3721|3709|3714|3702|90
1679542500000|2023-03-23 03:35:00|3719|3707|3720|3708|3721|3709|3717.5|3705.5|25
1679542800000|2023-03-23 03:40:00|3719.5|3707.5|3718|3706|3719.5|3707.5|3717.5|3705.5|5
1679543100000|2023-03-23 03:45:00|3717.5|3705.5|3719.5|3707.5|3720|3708|3717.5|3705.5|1
1679543400000|2023-03-23 03:50:00|3719|3707|3718.5|3706.5|3720|3708|3717.5|3705.5|7
1679543700000|2023-03-23 03:55:00|3719|3707|3719.4|3707.4|3722.9|3710.9|3719|3707|337
1679544000000|2023-03-23 04:00:00|3720.4|3708.4|3719.9|3707.9|3720.9|3708.9|3719.4|3707.4|0
1679544300000|2023-03-23 04:05:00|3720.4|3708.4|3709.4|3697.4|3720.9|3708.9|3709.4|3697.4|27
1679544600000|2023-03-23 04:10:00|3709.9|3697.9|3712.4|3700.4|3713.4|3701.4|3709.4|3697.4|2
1679544900000|2023-03-23 04:15:00|3712.9|3700.9|3716.9|3704.9|3716.9|3704.9|3712.4|3700.4|61
1679545200000|2023-03-23 04:20:00|3715.9|3703.9|3721.4|3709.4|3721.4|3709.4|3715.4|3703.4|163
1679545500000|2023-03-23 04:25:00|3719.4|3707.4|3722.4|3710.4|3723.9|3711.9|3716.4|3704.4|316
1679553000000|2023-03-23 06:30:00|3704.7|3692.7|3699.7|3687.7|3705.6|3693.6|3694.1|3682.1|95
1679553300000|2023-03-23 06:35:00|3699.2|3687.2|3698.6|3686.6|3701.7|3689.7|3693.1|3681.1|33
1679553600000|2023-03-23 06:40:00|3699.1|3687.1|3699.6|3687.6|3700.1|3688.1|3697.6|3685.6|9
1679553900000|2023-03-23 06:45:00|3697.1|3685.1|3691.6|3679.6|3699.6|3687.6|3691.1|3679.1|35
1679554200000|2023-03-23 06:50:00|3691.1|3679.1|3678.6|3666.6|3692.1|3680.1|3673.6|3661.6|84
1679554500000|2023-03-23 06:55:00|3677.6|3665.6|3679.6|3667.6|3684.1|3672.1|3677.1|3665.1|171
1679554800000|2023-03-23 07:00:00|3678.6|3666.6|3679.6|3667.6|3681.6|3669.6|3676.6|3664.6|38
1679555100000|2023-03-23 07:05:00|3679.1|3667.1|3677.6|3665.6|3679.6|3667.6|3664.1|3652.1|101
1679555400000|2023-03-23 07:10:00|3678.1|3666.1|3676.1|3664.1|3679.6|3667.6|3674.6|3662.6|32
1679555700000|2023-03-23 07:15:00|3678.1|3666.1|3679.1|3667.1|3680.6|3668.6|3673.6|3661.6|41
1679556000000|2023-03-23 07:20:00|3679.6|3667.6|3681|3669|3681.6|3669.6|3678.1|3666.1|56
1679556300000|2023-03-23 07:25:00|3680.6|3668.6|3686.1|3674.1|3689.6|3677.6|3680.6|3668.6|102
1679556600000|2023-03-23 07:30:00|3686|3674|3692|3680|3693|3681|3683|3671|33
1679556900000|2023-03-23 07:35:00|3691.5|3679.5|3691|3679|3693.5|3681.5|3687|3675|40
1679557200000|2023-03-23 07:40:00|3690.5|3678.5|3687|3675|3692|3680|3686|3674|7
1679557500000|2023-03-23 07:45:00|3691|3679|3688|3676|3694|3682|3686|3674|26
1679557800000|2023-03-23 07:50:00|3687|3675|3686.5|3674.5|3687|3675|3681|3669|21
1679558100000|2023-03-23 07:55:00|3686|3674|3690.5|3678.5|3691.5|3679.5|3683.5|3671.5|7
1679558400000|2023-03-23 08:00:00|3689.5|3677.5|3696|3684|3697|3685|3688.5|3676.5|19
1679558700000|2023-03-23 08:05:00|3695.5|3683.5|3694|3682|3697.5|3685.5|3694|3682|15
1679559000000|2023-03-23 08:10:00|3693.5|3681.5|3691|3679|3696.5|3684.5|3689.5|3677.5|33
1679559300000|2023-03-23 08:15:00|3690|3678|3693|3681|3694.5|3682.5|3687|3675|114
1679559600000|2023-03-23 08:20:00|3692.5|3680.5|3693|3681|3695|3683|3691|3679|83
1679559900000|2023-03-23 08:25:00|3693.5|3681.5|3694.5|3682.5|3697|3685|3693|3681|78
1679560200000|2023-03-23 08:30:00|3695|3683|3705.5|3693.5|3705.5|3693.5|3694|3682|36
1679560500000|2023-03-23 08:35:00|3704.5|3692.5|3707|3695|3709|3697|3704.5|3692.5|106
1679560800000|2023-03-23 08:40:00|3706.5|3694.5|3708|3696|3714|3702|3704.5|3692.5|51
1679561100000|2023-03-23 08:45:00|3708.5|3696.5|3703.9|3691.9|3710.5|3698.5|3703.4|3691.4|31
1679561400000|2023-03-23 08:50:00|3703.5|3691.5|3700.5|3688.5|3704|3692|3696.5|3684.5|40
1679561700000|2023-03-23 08:55:00|3700|3688|3698.9|3686.9|3705.4|3693.4|3698.4|3686.4|37
1679562000000|2023-03-23 09:00:00|3699.4|3687.4|3698.4|3686.4|3699.4|3687.4|3695.4|3683.4|20
1679562300000|2023-03-23 09:05:00|3697.4|3685.4|3694.4|3682.4|3698.4|3686.4|3693.4|3681.4|100
1679562600000|2023-03-23 09:10:00|3693.9|3681.9|3692|3680|3694.4|3682.4|3690.4|3678.4|103
1679562900000|2023-03-23 09:15:00|3691.9|3679.9|3685.4|3673.4|3691.9|3679.9|3684.5|3672.5|75
1679563200000|2023-03-23 09:20:00|3685.9|3673.9|3678|3666|3687.4|3675.4|3674.5|3662.5|117
1679563500000|2023-03-23 09:25:00|3677.5|3665.5|3670.5|3658.5|3679|3667|3670|3658|118
1679563800000|2023-03-23 09:30:00|3671|3659|3657.5|3645.5|3671|3659|3655|3643|137
1679564100000|2023-03-23 09:35:00|3655.5|3643.5|3649|3637|3658|3646|3649|3637|54
1679564400000|2023-03-23 09:40:00|3650|3638|3651|3639|3655.9|3643.9|3646.9|3634.9|136
1679564700000|2023-03-23 09:45:00|3650|3638|3642.4|3630.4|3650.5|3638.5|3636.5|3624.5|74
1679565000000|2023-03-23 09:50:00|3641.9|3629.9|3655.4|3643.4|3655.4|3643.4|3641.4|3629.4|104
1679565300000|2023-03-23 09:55:00|3654.4|3642.4|3650.9|3638.9|3654.4|3642.4|3640.9|3628.9|282
1679576400000|2023-03-23 13:00:00|3649.6|3637.6|3659|3647|3664|3652|3649.6|3634.6|13
1679576700000|2023-03-23 13:05:00|3659.5|3647.5|3667|3655|3672|3660|3657.6|3645.6|16
1679577000000|2023-03-23 13:10:00|3667.5|3655.5|3667|3655|3668|3656|3663|3651|10
1679577300000|2023-03-23 13:15:00|3667.5|3655.5|3672|3660|3676|3664|3667|3655|8
1679577600000|2023-03-23 13:20:00|3671.5|3659.5|3673|3661|3673|3661|3666.1|3654.1|59
1679577900000|2023-03-23 13:25:00|3671|3659|3676.1|3664.1|3676.6|3664.6|3669.6|3657.6|40
1679578200000|2023-03-23 13:30:00|3676.6|3664.6|3669.5|3657.5|3679|3667|3669.5|3657.5|45
1679578500000|2023-03-23 13:35:00|3669|3657|3654.1|3642.1|3669.5|3657.5|3653.1|3641.1|82
1679578800000|2023-03-23 13:40:00|3653.6|3641.6|3661.5|3649.5|3664.5|3652.5|3653.6|3641.6|51
1679579100000|2023-03-23 13:45:00|3662|3650|3665|3653|3669.5|3657.5|3659|3647|7
1679579400000|2023-03-23 13:50:00|3666|3654|3671.5|3659.5|3671.5|3659.5|3660.5|3648.5|4
1679579700000|2023-03-23 13:55:00|3671|3659|3671|3659|3674|3662|3670.5|3658.5|15
1679580000000|2023-03-23 14:00:00|3671.5|3659.5|3670.5|3658.5|3674|3662|3669.5|3657.5|5
1679580300000|2023-03-23 14:05:00|3670|3658|3665.5|3653.5|3676|3664|3664.5|3652.5|17
1679580600000|2023-03-23 14:10:00|3665|3653|3669|3657|3671.5|3659.5|3664|3652|3
1679580900000|2023-03-23 14:15:00|3668.5|3656.5|3659.5|3647.5|3669|3657|3659.5|3647.5|6
1679581200000|2023-03-23 14:20:00|3659|3647|3655.5|3643.5|3661|3649|3653.5|3641.5|3
1679581500000|2023-03-23 14:25:00|3656|3644|3647.5|3635.5|3656.5|3644.5|3647.5|3635.5|23
1679581800000|2023-03-23 14:30:00|3648|3636|3631|3619|3648.5|3636.5|3630|3618|20
1679582100000|2023-03-23 14:35:00|3630.5|3618.5|3637.9|3625.9|3639.4|3627.4|3624.5|3612.5|83
1679582400000|2023-03-23 14:40:00|3637.4|3625.4|3643.4|3631.4|3644.4|3632.4|3633.9|3621.9|26
1679582700000|2023-03-23 14:45:00|3642.9|3630.9|3648.5|3636.5|3649|3637|3642.4|3630.4|6
1679583000000|2023-03-23 14:50:00|3648|3636|3640.4|3628.4|3648.5|3636.5|3639.4|3627.4|4
1679583300000|2023-03-23 14:55:00|3640.9|3628.9|3630.9|3618.9|3644.9|3632.9|3630.9|3618.9|7
1679583600000|2023-03-23 15:00:00|3631.4|3619.4|3610.9|3598.9|3631.4|3619.4|3610.9|3598.9|1
1679583900000|2023-03-23 15:05:00|3610.4|3598.4|3604.4|3592.4|3612.4|3600.4|3599.9|3587.9|2
1679584200000|2023-03-23 15:10:00|3603.9|3591.9|3605.3|3593.3|3607.8|3595.8|3597.9|3585.9|19
1679584500000|2023-03-23 15:15:00|3605.8|3593.8|3604.9|3592.9|3608.8|3596.8|3604.9|3592.9|17
1679584800000|2023-03-23 15:20:00|3605.3|3593.3|3606.3|3594.3|3607.8|3595.8|3603.8|3591.8|29
1679585100000|2023-03-23 15:25:00|3605.4|3593.4|3614.7|3602.7|3615.2|3603.2|3602.8|3590.8|162
1679625000000|2023-03-24 02:30:00|3621.6|3609.6|3599.1|3587.1|3629.1|3617.1|3585.6|3573.6|202
1679625300000|2023-03-24 02:35:00|3599.6|3587.6|3605.2|3593.2|3618.7|3606.7|3597.1|3585.1|83
1679625600000|2023-03-24 02:40:00|3605.7|3593.7|3613.2|3601.2|3613.2|3601.2|3588.7|3576.7|58
1679625900000|2023-03-24 02:45:00|3613.7|3601.7|3613.1|3601.1|3618.7|3606.7|3607.1|3595.1|15
1679626200000|2023-03-24 02:50:00|3613.6|3601.6|3628.6|3616.6|3631.6|3619.6|3613.1|3601.1|20
1679626500000|2023-03-24 02:55:00|3628.7|3616.7|3622.6|3610.6|3630.6|3618.6|3619.1|3607.1|5
1679626800000|2023-03-24 03:00:00|3621.6|3609.6|3626.5|3614.5|3629|3617|3614.1|3602.1|51
1679627100000|2023-03-24 03:05:00|3627.5|3615.5|3635.5|3623.5|3643.5|3631.5|3627.5|3615.5|59
1679627400000|2023-03-24 03:10:00|3635.6|3623.6|3640|3628|3642|3630|3633.5|3621.5|62
1679627700000|2023-03-24 03:15:00|3639.5|3627.5|3636.5|3624.5|3640|3628|3632.5|3620.5|38
1679628000000|2023-03-24 03:20:00|3637|3625|3644|3632|3651|3639|3637|3625|64
1679628300000|2023-03-24 03:25:00|3643.5|3631.5|3640.5|3628.5|3648|3636|3638.6|3626.6|45
1679628600000|2023-03-24 03:30:00|3641|3629|3644.5|3632.5|3646.5|3634.5|3638|3626|81
1679628900000|2023-03-24 03:35:00|3645|3633|3646.5|3634.5|3648.5|3636.5|3643.5|3631.5|35
1679629200000|2023-03-24 03:40:00|3646.4|3634.4|3634.4|3622.4|3646.4|3634.4|3632.9|3620.9|16
1679629500000|2023-03-24 03:45:00|3633.5|3621.5|3635.4|3623.4|3635.4|3623.4|3626.9|3614.9|39
1679629800000|2023-03-24 03:50:00|3636.9|3624.9|3640.8|3628.8|3640.8|3628.8|3635.9|3623.9|81
1679630100000|2023-03-24 03:55:00|3640.2|3628.2|3638.3|3626.3|3640.3|3628.3|3634.3|3622.3|44
1679630400000|2023-03-24 04:00:00|3638.8|3626.8|3639.8|3627.8|3641.8|3629.8|3638.2|3626.2|54
1679630700000|2023-03-24 04:05:00|3639.3|3627.3|3644.2|3632.2|3650.3|3638.3|3638.3|3626.3|133
1679631000000|2023-03-24 04:10:00|3645.2|3633.2|3647.2|3635.2|3648.2|3636.2|3643.2|3631.2|161
1679631300000|2023-03-24 04:15:00|3648.2|3636.2|3663.6|3651.6|3663.6|3651.6|3647.7|3635.7|117
1679631600000|2023-03-24 04:20:00|3665.5|3653.5|3660.5|3648.5|3669.5|3657.5|3654.5|3642.5|102
1679631900000|2023-03-24 04:25:00|3661|3649|3666.4|3654.4|3668.9|3656.9|3660.5|3648.5|225
1679639400000|2023-03-24 06:30:00|3677.3|3665.3|3671.4|3659.4|3695.8|3683.8|3670.4|3658.4|267
1679639700000|2023-03-24 06:35:00|3677.4|3665.4|3692.8|3680.8|3693.4|3681.4|3677.4|3665.4|151
1679640000000|2023-03-24 06:40:00|3691.8|3679.8|3705.7|3693.7|3709.7|3697.7|3691.8|3679.8|102
1679640300000|2023-03-24 06:45:00|3706.3|3694.3|3711.3|3699.3|3711.8|3699.8|3699.7|3687.7|69
1679640600000|2023-03-24 06:50:00|3710.8|3698.8|3708.6|3696.6|3715.1|3703.1|3708.6|3696.6|97
1679640900000|2023-03-24 06:55:00|3709.1|3697.1|3713|3701|3713|3701|3701.6|3689.6|224
1679641200000|2023-03-24 07:00:00|3712.4|3700.4|3741.6|3729.6|3746.2|3734.2|3709|3697|398
1679641500000|2023-03-24 07:05:00|3742.1|3730.1|3736.1|3724.1|3753.1|3741.1|3732.7|3720.7|315
1679641800000|2023-03-24 07:10:00|3735.6|3723.6|3731.5|3719.5|3740.1|3728.1|3725.2|3713.2|59
1679642100000|2023-03-24 07:15:00|3732|3720|3726.1|3714.1|3745.5|3733.5|3725.5|3713.5|81
1679642400000|2023-03-24 07:20:00|3726.6|3714.6|3724.5|3712.5|3726.6|3714.6|3718|3706|54
1679642700000|2023-03-24 07:25:00|3724|3712|3724.5|3712.5|3728.5|3716.5|3718.5|3706.5|43
1679643000000|2023-03-24 07:30:00|3725|3713|3723|3711|3726|3714|3722.5|3710.5|25
1679643300000|2023-03-24 07:35:00|3723.5|3711.5|3722.5|3710.5|3726.1|3714.1|3718.5|3706.5|75
1679643600000|2023-03-24 07:40:00|3721.5|3709.5|3723.5|3711.5|3724|3712|3719.5|3707.5|48
1679643900000|2023-03-24 07:45:00|3723.9|3711.9|3722|3710|3724.4|3712.4|3721.5|3709.5|41
1679644200000|2023-03-24 07:50:00|3721.5|3709.5|3713.4|3701.4|3723|3711|3713.4|3701.4|56
1679644500000|2023-03-24 07:55:00|3712.9|3700.9|3714.4|3702.4|3717.9|3705.9|3709.9|3697.9|33
1679644800000|2023-03-24 08:00:00|3714.9|3702.9|3706.8|3694.8|3716.4|3704.4|3706.4|3694.4|81
1679645100000|2023-03-24 08:05:00|3704.8|3692.8|3695.8|3683.8|3707.8|3695.8|3694.8|3682.8|54
1679645400000|2023-03-24 08:10:00|3695.3|3683.3|3716.3|3704.3|3718.3|3706.3|3695.3|3683.3|41
1679645700000|2023-03-24 08:15:00|3716.7|3704.7|3715.2|3703.2|3722.8|3710.8|3710.7|3698.7|108
1679646000000|2023-03-24 08:20:00|3715.3|3703.3|3710.2|3698.2|3719.7|3707.7|3710.2|3698.2|69
1679646300000|2023-03-24 08:25:00|3711.7|3699.7|3716.1|3704.1|3717.1|3705.1|3709.2|3697.2|23
1679646600000|2023-03-24 08:30:00|3717.2|3705.2|3711.6|3699.6|3717.2|3705.2|3710.1|3698.1|61
1679646900000|2023-03-24 08:35:00|3712.1|3700.1|3699.6|3687.6|3715.7|3703.7|3699.1|3687.1|65
1679647200000|2023-03-24 08:40:00|3699.1|3687.1|3694.7|3682.7|3699.6|3687.6|3691.6|3679.6|34
1679647500000|2023-03-24 08:45:00|3695.2|3683.2|3683|3671|3695.2|3683.2|3682.6|3670.6|49
1679647800000|2023-03-24 08:50:00|3682.6|3670.6|3663.6|3651.6|3682.6|3670.6|3662.6|3650.6|89
1679648100000|2023-03-24 08:55:00|3663.1|3651.1|3675.2|3663.2|3675.2|3663.2|3653.6|3641.6|130
1679648400000|2023-03-24 09:00:00|3675.7|3663.7|3671.7|3659.7|3675.7|3663.7|3666.2|3654.2|17
1679648700000|2023-03-24 09:05:00|3671.2|3659.2|3673.4|3661.4|3673.9|3661.9|3658.3|3646.3|81
1679649000000|2023-03-24 09:10:00|3674.4|3662.4|3668.3|3656.3|3680.4|3668.4|3668.3|3656.3|72
1679649300000|2023-03-24 09:15:00|3669.9|3657.9|3657.3|3645.3|3669.9|3657.9|3656.3|3644.3|17
1679649600000|2023-03-24 09:20:00|3656.8|3644.8|3643.1|3631.1|3661.7|3649.7|3643|3631|88
1679649900000|2023-03-24 09:25:00|3643|3631|3641.9|3629.9|3643.1|3631.1|3640.9|3628.9|64
1679650200000|2023-03-24 09:30:00|3641.4|3629.4|3638.4|3626.4|3644.4|3632.4|3635.4|3623.4|71
1679650500000|2023-03-24 09:35:00|3637.9|3625.9|3633.5|3621.5|3649|3637|3633.5|3621.5|26
1679650800000|2023-03-24 09:40:00|3634|3622|3628.9|3616.9|3634.5|3622.5|3627|3615|37
1679651100000|2023-03-24 09:45:00|3629.4|3617.4|3616.3|3604.3|3629.4|3617.4|3604.8|3592.8|213
1679651400000|2023-03-24 09:50:00|3615.8|3603.8|3620.4|3608.4|3621.9|3609.9|3615.3|3603.3|44
1679651700000|2023-03-24 09:55:00|3619.4|3607.4|3620.8|3608.8|3622.7|3610.7|3603.9|3591.9|207
1679662800000|2023-03-24 13:00:00|3605.2|3585.2|3605.2|3585.2|3605.2|3585.2|3605.2|3585.2|3
1679664600000|2023-03-24 13:30:00|3605.1|3585.1|3605.1|3585.1|3605.1|3585.1|3605.1|3585.1|0
1679667900000|2023-03-24 14:25:00|3605|3585|3605|3585|3605|3585|3605|3585|0
1679671200000|2023-03-24 15:20:00|3604.9|3584.9|3604.9|3584.9|3604.9|3584.9|3604.9|3584.9|0
1679884200000|2023-03-27 02:30:00|3656.7|3644.7|3661.2|3649.2|3664.9|3652.9|3640.7|3628.7|53
1679884500000|2023-03-27 02:35:00|3662.7|3650.7|3670.4|3658.4|3677.8|3665.8|3658.9|3646.9|54
1679884800000|2023-03-27 02:40:00|3671.8|3659.8|3660.4|3648.4|3671.9|3659.9|3658.4|3646.4|68
1679885100000|2023-03-27 02:45:00|3660.5|3648.5|3652.9|3640.9|3660.5|3648.5|3652.9|3640.9|11
1679885400000|2023-03-27 02:50:00|3652.4|3640.4|3657.9|3645.9|3658.4|3646.4|3648.4|3636.4|6
1679885700000|2023-03-27 02:55:00|3658.4|3646.4|3647.6|3635.6|3661.1|3649.1|3647.6|3635.6|76
1679886000000|2023-03-27 03:00:00|3647.5|3635.5|3635.1|3623.1|3649|3637|3635.1|3623.1|71
1679886300000|2023-03-27 03:05:00|3635.2|3623.2|3634.3|3622.3|3637.8|3625.8|3631.5|3619.5|81
1679886600000|2023-03-27 03:10:00|3633.7|3621.7|3627|3615|3635.3|3623.3|3626.5|3614.5|69
1679886900000|2023-03-27 03:15:00|3626.1|3614.1|3625.7|3613.7|3630|3618|3623|3611|87
1679887200000|2023-03-27 03:20:00|3626.1|3614.1|3624.4|3612.4|3628|3616|3623|3611|29
1679887500000|2023-03-27 03:25:00|3624|3612|3631.9|3619.9|3634.7|3622.7|3623.4|3611.4|151
1679887800000|2023-03-27 03:30:00|3631.7|3619.7|3641.5|3629.5|3641.5|3629.5|3630.9|3618.9|294
1679888100000|2023-03-27 03:35:00|3642.3|3630.3|3640.7|3628.7|3643.5|3631.5|3638|3626|47
1679888400000|2023-03-27 03:40:00|3640.9|3628.9|3642.5|3630.5|3645.7|3633.7|3640.9|3628.9|28
1679888700000|2023-03-27 03:45:00|3642.6|3630.6|3637.3|3625.3|3643|3631|3635.8|3623.8|68
1679889000000|2023-03-27 03:50:00|3637.7|3625.7|3636.6|3624.6|3641.2|3629.2|3635.3|3623.3|28
1679889300000|2023-03-27 03:55:00|3636.2|3624.2|3640.5|3628.5|3642.4|3630.4|3633|3621|30
1679889600000|2023-03-27 04:00:00|3640.9|3628.9|3634.2|3622.2|3641|3629|3634.2|3622.2|13
1679889900000|2023-03-27 04:05:00|3633.1|3621.1|3637.7|3625.7|3637.7|3625.7|3631.8|3619.8|35
1679890200000|2023-03-27 04:10:00|3638.6|3626.6|3638.3|3626.3|3638.7|3626.7|3635.8|3623.8|21
1679890500000|2023-03-27 04:15:00|3637.3|3625.3|3638.5|3626.5|3641.5|3629.5|3636.3|3624.3|69
1679890800000|2023-03-27 04:20:00|3639.5|3627.5|3641.6|3629.6|3647|3635|3639.5|3627.5|17
1679891100000|2023-03-27 04:25:00|3641.1|3629.1|3647.4|3635.4|3648.9|3636.9|3641.1|3629.1|58
1679898600000|2023-03-27 06:30:00|3672.8|3660.8|3676.8|3664.8|3681.5|3669.5|3670.5|3658.5|229
1679898900000|2023-03-27 06:35:00|3676.2|3664.2|3677.1|3665.1|3681.8|3669.8|3672.6|3660.6|101
1679899200000|2023-03-27 06:40:00|3677.2|3665.2|3676.5|3664.5|3682.3|3670.3|3674.3|3662.3|148
1679899500000|2023-03-27 06:45:00|3677|3665|3680.8|3668.8|3681.7|3669.7|3674|3662|26
1679899800000|2023-03-27 06:50:00|3681.3|3669.3|3669.2|3657.2|3683.2|3671.2|3669|3657|111
1679900100000|2023-03-27 06:55:00|3669.1|3657.1|3675.1|3663.1|3675.1|3663.1|3669.1|3657.1|40
1679900400000|2023-03-27 07:00:00|3674.2|3662.2|3685.8|3673.8|3686.4|3674.4|3674.1|3662.1|67
1679900700000|2023-03-27 07:05:00|3685.4|3673.4|3690|3678|3690.5|3678.5|3683.8|3671.8|63
1679901000000|2023-03-27 07:10:00|3690.5|3678.5|3694.5|3682.5|3695.7|3683.7|3690|3678|116
1679901300000|2023-03-27 07:15:00|3692.6|3680.6|3693|3681|3694.5|3682.5|3688.1|3676.1|32
1679901600000|2023-03-27 07:20:00|3693.4|3681.4|3693.7|3681.7|3694.8|3682.8|3690.1|3678.1|87
1679901900000|2023-03-27 07:25:00|3692.8|3680.8|3700.6|3688.6|3700.6|3688.6|3690.9|3678.9|77
1679902200000|2023-03-27 07:30:00|3700.5|3688.5|3700|3688|3706.5|3694.5|3699|3687|76
1679902500000|2023-03-27 07:35:00|3699.1|3687.1|3688.9|3676.9|3699.1|3687.1|3685.4|3673.4|11
1679902800000|2023-03-27 07:40:00|3689.3|3677.3|3675.4|3663.4|3692|3680|3674.4|3662.4|14
1679903100000|2023-03-27 07:45:00|3675|3663|3674.6|3662.6|3675.4|3663.4|3668.7|3656.7|59
1679903400000|2023-03-27 07:50:00|3674.7|3662.7|3676.2|3664.2|3678.7|3666.7|3674.6|3662.6|4
1679903700000|2023-03-27 07:55:00|3675.7|3663.7|3678.3|3666.3|3679.3|3667.3|3675.3|3663.3|3
1679904000000|2023-03-27 08:00:00|3677.8|3665.8|3680.7|3668.7|3682.1|3670.1|3676.8|3664.8|7
1679904300000|2023-03-27 08:05:00|3681.7|3669.7|3685.7|3673.7|3686.1|3674.1|3681.1|3669.1|17
1679904600000|2023-03-27 08:10:00|3685.1|3673.1|3688.7|3676.7|3689.1|3677.1|3685.1|3673.1|12
1679904900000|2023-03-27 08:15:00|3688.1|3676.1|3686.4|3674.4|3688.2|3676.2|3683.7|3671.7|60
1679905200000|2023-03-27 08:20:00|3686|3674|3690|3678|3691.4|3679.4|3684.9|3672.9|58
1679905500000|2023-03-27 08:25:00|3689.9|3677.9|3696.6|3684.6|3698.6|3686.6|3689.4|3677.4|21
1679905800000|2023-03-27 08:30:00|3696.2|3684.2|3688.8|3676.8|3696.5|3684.5|3687.3|3675.3|19
1679906100000|2023-03-27 08:35:00|3688.3|3676.3|3689.8|3677.8|3690.2|3678.2|3683.3|3671.3|68
1679906400000|2023-03-27 08:40:00|3689.4|3677.4|3691|3679|3692.3|3680.3|3684.2|3672.2|100
1679906700000|2023-03-27 08:45:00|3690.4|3678.4|3692|3680|3694|3682|3688.9|3676.9|106
1679907000000|2023-03-27 08:50:00|3691.1|3679.1|3690|3678|3692|3680|3687|3675|81
1679907300000|2023-03-27 08:55:00|3690.4|3678.4|3686|3674|3690.4|3678.4|3682|3670|13
1679907600000|2023-03-27 09:00:00|3686.6|3674.6|3686|3674|3689.5|3677.5|3685.5|3673.5|45
1679907900000|2023-03-27 09:05:00|3685.5|3673.5|3687|3675|3690.5|3678.5|3684|3672|44
1679908200000|2023-03-27 09:10:00|3686.4|3674.4|3688.9|3676.9|3688.9|3676.9|3685.4|3673.4|1
1679908500000|2023-03-27 09:15:00|3688.5|3676.5|3688.4|3676.4|3688.9|3676.9|3687.9|3675.9|18
1679908800000|2023-03-27 09:20:00|3687.8|3675.8|3682.9|3670.9|3688|3676|3682.5|3670.5|10
1679909100000|2023-03-27 09:25:00|3682.5|3670.5|3669.3|3657.3|3682.5|3670.5|3669.3|3657.3|80
1679909400000|2023-03-27 09:30:00|3668.4|3656.4|3677.9|3665.9|3680.4|3668.4|3664.3|3652.3|114
1679909700000|2023-03-27 09:35:00|3677.4|3665.4|3688.4|3676.4|3688.5|3676.5|3677.4|3665.4|89
1679910000000|2023-03-27 09:40:00|3687.9|3675.9|3688.7|3676.7|3689.3|3677.3|3685.7|3673.7|48
1679910300000|2023-03-27 09:45:00|3688.9|3676.9|3686.8|3674.8|3691.4|3679.4|3686|3674|39
1679910600000|2023-03-27 09:50:00|3687.3|3675.3|3687.4|3675.4|3688.3|3676.3|3685.8|3673.8|37
1679910900000|2023-03-27 09:55:00|3686.8|3674.8|3683.4|3671.4|3688.1|3676.1|3680.2|3668.2|110
1679922000000|2023-03-27 13:00:00|3705.4|3693.4|3704.3|3692.3|3711.1|3699.1|3702.6|3689.5|25
1679922300000|2023-03-27 13:05:00|3704.8|3692.8|3705.7|3693.7|3707|3695|3701.3|3689.3|14
1679922600000|2023-03-27 13:10:00|3705.2|3693.2|3703.6|3691.6|3705.6|3693.6|3701.1|3689.1|0
1679922900000|2023-03-27 13:15:00|3703.1|3691.1|3697.4|3685.4|3704.1|3692.1|3694.9|3682.9|31
1679923200000|2023-03-27 13:20:00|3696.9|3684.9|3697.9|3685.9|3699.4|3687.4|3695.8|3683.8|1
1679923500000|2023-03-27 13:25:00|3698.3|3686.3|3698.8|3686.8|3703.3|3691.3|3698.3|3686.3|1
1679923800000|2023-03-27 13:30:00|3698.3|3686.3|3691.2|3679.2|3700.7|3688.7|3691.2|3679.2|15
1679924100000|2023-03-27 13:35:00|3691.7|3679.7|3687.6|3675.6|3693.7|3681.7|3676.7|3664.7|20
1679924400000|2023-03-27 13:40:00|3688.1|3676.1|3691.9|3679.9|3692|3680|3686.6|3674.6|6
1679924700000|2023-03-27 13:45:00|3692|3680|3690.5|3678.5|3696.9|3684.9|3690|3678|1
1679925000000|2023-03-27 13:50:00|3691.5|3679.5|3691.5|3679.5|3693.5|3681.5|3688|3676|7
1679925300000|2023-03-27 13:55:00|3691.9|3679.9|3696.8|3684.8|3696.8|3684.8|3690.5|3678.5|36
1679925600000|2023-03-27 14:00:00|3696.9|3684.9|3714.3|3702.3|3716.8|3704.8|3696.4|3684.4|72
1679925900000|2023-03-27 14:05:00|3714.8|3702.8|3711.5|3699.5|3715.4|3703.4|3708|3696|3
1679926200000|2023-03-27 14:10:00|3712|3700|3709.3|3697.3|3714.7|3702.7|3708|3696|5
1679926500000|2023-03-27 14:15:00|3709.4|3697.4|3712.4|3700.4|3714.4|3702.4|3708.8|3696.8|13
1679926800000|2023-03-27 14:20:00|3712|3700|3712.9|3700.9|3713.9|3701.9|3709.5|3697.5|5
1679927100000|2023-03-27 14:25:00|3713.3|3701.3|3712.3|3700.3|3715.9|3703.9|3709.9|3697.9|12
1679927400000|2023-03-27 14:30:00|3712.7|3700.7|3708.9|3696.9|3712.8|3700.8|3705.4|3693.4|3
1679927700000|2023-03-27 14:35:00|3708.5|3696.5|3705.9|3693.9|3710.9|3698.9|3705.9|3693.9|2
1679928000000|2023-03-27 14:40:00|3705.5|3693.5|3703.4|3691.4|3705.5|3693.5|3700.5|3688.5|0
1679928300000|2023-03-27 14:45:00|3703|3691|3710|3698|3710|3698|3702.4|3690.4|4
1679928600000|2023-03-27 14:50:00|3709.6|3697.6|3710.4|3698.4|3713.8|3701.8|3708.9|3696.9|15
1679928900000|2023-03-27 14:55:00|3709.9|3697.9|3708.8|3696.8|3710.9|3698.9|3707.4|3695.4|0
1679929200000|2023-03-27 15:00:00|3708.9|3696.9|3706|3694|3711|3699|3706|3694|18
1679929500000|2023-03-27 15:05:00|3706.4|3694.4|3699.1|3687.1|3712.1|3700.1|3698.4|3684.9|68
1679929800000|2023-03-27 15:10:00|3698.6|3686.6|3702.6|3690.6|3704.4|3692.4|3698.1|3686.1|3
1679930100000|2023-03-27 15:15:00|3703.5|3691.5|3704.2|3692.2|3707.1|3695.1|3703.1|3691.1|3
1679930400000|2023-03-27 15:20:00|3704.3|3692.3|3707.1|3695.1|3707.5|3695.5|3704.2|3692.2|0
1679930700000|2023-03-27 15:25:00|3707.5|3695.5|3718.8|3706.8|3718.8|3706.8|3707.5|3695.5|16
1679970600000|2023-03-28 02:30:00|3743.2|3731.2|3751.2|3739.2|3752.6|3740.6|3729.5|3717.5|198
1679970900000|2023-03-28 02:35:00|3750.3|3738.3|3748.7|3736.7|3750.3|3738.3|3745.7|3733.7|48
1679971200000|2023-03-28 02:40:00|3749.1|3737.1|3740.3|3728.3|3749.1|3737.1|3740|3728|35
1679971500000|2023-03-28 02:45:00|3739.7|3727.7|3738.5|3726.5|3742.7|3730.7|3737.5|3725.5|44
1679971800000|2023-03-28 02:50:00|3739.4|3727.4|3746.1|3734.1|3746.5|3734.5|3739.4|3727.4|62
1679972100000|2023-03-28 02:55:00|3745.5|3733.5|3740.1|3728.1|3745.5|3733.5|3739.1|3727.1|17
1679972400000|2023-03-28 03:00:00|3740.2|3728.2|3737.4|3725.4|3741.4|3729.4|3735.3|3723.3|24
1679972700000|2023-03-28 03:05:00|3736.9|3724.9|3744.5|3732.5|3744.5|3732.5|3736.9|3724.9|42
1679973000000|2023-03-28 03:10:00|3745|3733|3752.5|3740.5|3752.6|3740.6|3744.5|3732.5|14
1679973300000|2023-03-28 03:15:00|3752.6|3740.6|3755.4|3743.4|3761.6|3749.6|3750.5|3738.5|28
1679973600000|2023-03-28 03:20:00|3756.2|3744.2|3763.3|3751.3|3765.9|3753.9|3756.2|3744.2|37
1679973900000|2023-03-28 03:25:00|3763.2|3751.2|3765|3753|3767|3755|3758|3746|79
1679974200000|2023-03-28 03:30:00|3764.9|3752.9|3777.3|3765.3|3777.4|3765.4|3764.9|3752.9|43
1679974500000|2023-03-28 03:35:00|3777.2|3765.2|3774.7|3762.7|3779.6|3767.6|3774.2|3762.2|85
1679974800000|2023-03-28 03:40:00|3774.8|3762.8|3773.1|3761.1|3777.2|3765.2|3771.3|3759.3|85
1679975100000|2023-03-28 03:45:00|3773.2|3761.2|3775.5|3763.5|3777.1|3765.1|3772.6|3760.6|67
1679975400000|2023-03-28 03:50:00|3776|3764|3782.3|3770.3|3785.5|3773.5|3773.4|3761.4|94
1679975700000|2023-03-28 03:55:00|3782.4|3770.4|3782.3|3770.3|3788.2|3776.2|3780.7|3768.7|59
1679976000000|2023-03-28 04:00:00|3782.7|3770.7|3783.7|3771.7|3785.7|3773.7|3780.9|3768.9|87
1679976300000|2023-03-28 04:05:00|3783.2|3771.2|3790.5|3778.5|3790.5|3778.5|3781.3|3769.3|34
1679976600000|2023-03-28 04:10:00|3791|3779|3793.1|3781.1|3798.6|3786.6|3789.9|3777.9|130
1679976900000|2023-03-28 04:15:00|3793.5|3781.5|3786|3774|3796.1|3784.1|3785.5|3773.5|38
1679977200000|2023-03-28 04:20:00|3785.6|3773.6|3788|3776|3788.4|3776.4|3782.3|3770.3|14
1679977500000|2023-03-28 04:25:00|3790.5|3778.5|3786.4|3774.4|3790.6|3778.6|3783.2|3771.2|22
1679985000000|2023-03-28 06:30:00|3789|3777|3776.2|3764.2|3790.1|3778.1|3776.2|3764.2|92
1679985300000|2023-03-28 06:35:00|3776|3764|3778.9|3766.9|3782.3|3770.3|3775.7|3763.7|58
1679985600000|2023-03-28 06:40:00|3779|3767|3781.6|3769.6|3783|3771|3776.2|3764.2|22
1679985900000|2023-03-28 06:45:00|3782.1|3770.1|3773.7|3761.7|3783.4|3771.4|3773.2|3761.2|78
1679986200000|2023-03-28 06:50:00|3773.5|3761.5|3774.2|3762.2|3775.2|3763.2|3771.4|3759.4|80
1679986500000|2023-03-28 06:55:00|3774.1|3762.1|3775.5|3763.5|3776.7|3764.7|3773.6|3761.6|51
1679986800000|2023-03-28 07:00:00|3775.6|3763.6|3785.4|3773.4|3790|3778|3775.6|3763.6|74
1679987100000|2023-03-28 07:05:00|3785.9|3773.9|3784|3772|3790.4|3778.4|3783|3771|46
1679987400000|2023-03-28 07:10:00|3783.6|3771.6|3780|3768|3785.6|3773.6|3773.9|3761.9|30
1679987700000|2023-03-28 07:15:00|3779.6|3767.6|3784.6|3772.6|3785.6|3773.6|3779.6|3767.6|25
1679988000000|2023-03-28 07:20:00|3784.5|3772.5|3783.2|3771.2|3784.6|3772.6|3779.3|3767.3|5
1679988300000|2023-03-28 07:25:00|3782.8|3770.8|3783.5|3771.5|3789.5|3777.5|3782.5|3770.5|35
1679988600000|2023-03-28 07:30:00|3783.9|3771.9|3783.5|3771.5|3787.5|3775.5|3783.5|3771.5|10
1679988900000|2023-03-28 07:35:00|3783.9|3771.9|3786.6|3774.6|3790.5|3778.5|3783.4|3771.4|2
1679989200000|2023-03-28 07:40:00|3786.5|3774.5|3789.6|3777.6|3792|3780|3786.3|3774.3|14
1679989500000|2023-03-28 07:45:00|3790|3778|3786.5|3774.5|3791.8|3779.8|3785.8|3773.8|46
1679989800000|2023-03-28 07:50:00|3786.9|3774.9|3791.4|3779.4|3791.8|3779.8|3786.4|3774.4|40
1679990100000|2023-03-28 07:55:00|3790.9|3778.9|3789.5|3777.5|3791.4|3779.4|3788.1|3776.1|40
1679990400000|2023-03-28 08:00:00|3789.1|3777.1|3781.7|3769.7|3792.1|3780.1|3781.7|3769.7|25
1679990700000|2023-03-28 08:05:00|3777.9|3765.9|3774.4|3762.4|3777.9|3765.9|3773.3|3761.3|32
1679991000000|2023-03-28 08:10:00|3774.3|3762.3|3775.9|3763.9|3778.5|3766.5|3773.6|3761.6|23
1679991300000|2023-03-28 08:15:00|3776.2|3764.2|3776.9|3764.9|3780.9|3768.9|3775.7|3763.7|16
1679991600000|2023-03-28 08:20:00|3776.3|3764.3|3778.7|3766.7|3779.6|3767.6|3775.7|3763.7|10
1679991900000|2023-03-28 08:25:00|3778.6|3766.6|3775.8|3763.8|3778.7|3766.7|3775.3|3763.3|32
1679992200000|2023-03-28 08:30:00|3775.4|3763.4|3779.4|3767.4|3781.3|3769.3|3775.3|3763.3|66
1679992500000|2023-03-28 08:35:00|3779.5|3767.5|3785.8|3773.8|3789.3|3777.3|3779.1|3767.1|20
1679992800000|2023-03-28 08:40:00|3784.3|3772.3|3783.2|3771.2|3785.1|3773.1|3781.7|3769.7|15
1679993100000|2023-03-28 08:45:00|3782.3|3770.3|3781.7|3769.7|3784.3|3772.3|3781.1|3769.1|2
1679993400000|2023-03-28 08:50:00|3782.1|3770.1|3784.1|3772.1|3784.1|3772.1|3781.2|3769.2|11
1679993700000|2023-03-28 08:55:00|3784.6|3772.6|3785.6|3773.6|3786.6|3774.6|3780.6|3768.6|3
1679994000000|2023-03-28 09:00:00|3786.6|3774.6|3785|3773|3787.2|3775.2|3784|3772|6
1679994300000|2023-03-28 09:05:00|3785.6|3773.6|3787.2|3775.2|3788.6|3776.6|3785|3773|7
1679994600000|2023-03-28 09:10:00|3787.1|3775.1|3794.3|3782.3|3794.3|3782.3|3785.6|3773.6|13
1679994900000|2023-03-28 09:15:00|3794.5|3782.5|3800.1|3788.1|3804.2|3792.2|3794.5|3782.5|116
1679995200000|2023-03-28 09:20:00|3799.7|3787.7|3798.9|3786.9|3800.7|3788.7|3793.5|3781.5|46
1679995500000|2023-03-28 09:25:00|3798.5|3786.5|3796.9|3784.9|3800.5|3788.5|3796.5|3784.5|8
1679995800000|2023-03-28 09:30:00|3796.8|3784.8|3799.3|3787.3|3799.3|3787.3|3795.7|3783.7|15
1679996100000|2023-03-28 09:35:00|3799.8|3787.8|3801.2|3789.2|3801.3|3789.3|3798.5|3786.5|16
1679996400000|2023-03-28 09:40:00|3801.3|3789.3|3798.1|3786.1|3801.3|3789.3|3794.6|3782.6|47
1679996700000|2023-03-28 09:45:00|3798|3786|3804.2|3792.2|3804.2|3792.2|3796.4|3784.4|55
1679997000000|2023-03-28 09:50:00|3804.7|3792.7|3813.6|3801.6|3815.8|3803.8|3804.2|3792.2|138
1679997300000|2023-03-28 09:55:00|3813.7|3801.7|3814.1|3802.1|3820.8|3808.8|3810.7|3798.7|162
1680008400000|2023-03-28 13:00:00|3809|3793|3805.1|3793.1|3810.5|3798.4|3799.7|3787.7|38
1680008700000|2023-03-28 13:05:00|3804.6|3792.6|3800.9|3788.9|3807.6|3795.6|3798.1|3786.1|10
1680009000000|2023-03-28 13:10:00|3800.4|3788.4|3805.3|3793.3|3805.3|3793.3|3800.4|3788.4|6
1680009300000|2023-03-28 13:15:00|3805.8|3793.8|3798.9|3786.9|3805.9|3793.9|3797.5|3785.5|17
1680009600000|2023-03-28 13:20:00|3797.6|3785.6|3800.9|3788.9|3801.9|3789.9|3797|3785|2
1680009900000|2023-03-28 13:25:00|3800.4|3788.4|3803.5|3791.5|3807.5|3795.5|3800.4|3788.4|1
1680010200000|2023-03-28 13:30:00|3803.9|3791.9|3804.1|3792.1|3810|3798|3798.8|3786.8|10
1680010500000|2023-03-28 13:35:00|3804.6|3792.6|3808.7|3796.7|3812.1|3800.1|3804.6|3792.6|0
1680010800000|2023-03-28 13:40:00|3808.2|3796.2|3809.3|3797.3|3812.4|3800.4|3803.3|3791.3|1
1680011100000|2023-03-28 13:45:00|3809.8|3797.8|3814.3|3802.3|3816.3|3804.3|3809.3|3797.3|2
1680011400000|2023-03-28 13:50:00|3814.7|3802.7|3825.2|3813.2|3825.2|3813.2|3812.3|3800.3|7
1680011700000|2023-03-28 13:55:00|3824.8|3812.8|3819.6|3807.6|3829.1|3817.1|3819.6|3807.6|5
1680012000000|2023-03-28 14:00:00|3820.1|3808.1|3821|3809|3823|3811|3818.1|3806.1|0
1680012300000|2023-03-28 14:05:00|3821.5|3809.5|3821|3809|3823.5|3811.5|3816.9|3804.9|0
1680012600000|2023-03-28 14:10:00|3822|3810|3825|3813|3827.1|3815.1|3821|3809|3
1680012900000|2023-03-28 14:15:00|3825.5|3813.5|3828.5|3816.5|3828.5|3816.5|3824.5|3812.5|0
1680013200000|2023-03-28 14:20:00|3828|3816|3826|3814|3829|3817|3823.1|3811.1|0
1680013500000|2023-03-28 14:25:00|3825.5|3813.5|3825|3813|3827.5|3815.5|3823.5|3811.5|0
1680013800000|2023-03-28 14:30:00|3825.1|3813.1|3820.6|3808.6|3826.9|3814.9|3818.8|3806.8|21
1680014100000|2023-03-28 14:35:00|3820.7|3808.7|3823.6|3811.6|3825.6|3813.6|3820.2|3808.2|8
1680014400000|2023-03-28 14:40:00|3824|3812|3824.7|3812.7|3824.7|3812.7|3821.7|3809.7|14
1680014700000|2023-03-28 14:45:00|3825.1|3813.1|3824.7|3812.7|3826.2|3814.2|3823.7|3811.7|0
1680015000000|2023-03-28 14:50:00|3825.2|3813.2|3823.7|3811.7|3825.7|3813.7|3822.7|3810.7|1
1680015300000|2023-03-28 14:55:00|3823.2|3811.2|3825.5|3813.5|3826.6|3814.6|3822.2|3810.2|3
1680015600000|2023-03-28 15:00:00|3826.5|3814.5|3828.5|3816.5|3829.4|3817.4|3825.5|3813.5|1
1680015900000|2023-03-28 15:05:00|3828.1|3816.1|3833|3821|3835.5|3823.5|3827.9|3815.9|7
1680016200000|2023-03-28 15:10:00|3833.4|3821.4|3831.9|3819.9|3835.9|3823.9|3830.8|3818.8|2
1680016500000|2023-03-28 15:15:00|3833.4|3821.4|3829|3817|3834.9|3822.9|3828|3816|1
1680016800000|2023-03-28 15:20:00|3829.5|3817.5|3828.2|3816.2|3829.5|3817.5|3825.4|3813.4|19
1680017100000|2023-03-28 15:25:00|3827.8|3815.8|3830.6|3818.6|3831.7|3819.7|3827.7|3815.7|8
1680057000000|2023-03-29 02:30:00|3837.3|3821.3|3819.1|3807.1|3843.4|3831.4|3818.1|3806.1|65
1680057300000|2023-03-29 02:35:00|3819.5|3807.5|3791.7|3779.7|3824.1|3812.1|3786.4|3774.4|93
1680057600000|2023-03-29 02:40:00|3791.6|3779.6|3787.8|3775.8|3798.2|3786.2|3785.1|3773.1|86
1680057900000|2023-03-29 02:45:00|3788.3|3776.3|3787.2|3775.2|3790.7|3778.7|3781.1|3769.1|61
1680058200000|2023-03-29 02:50:00|3787.7|3775.7|3798.2|3786.2|3799.8|3787.8|3785.9|3773.9|33
1680058500000|2023-03-29 02:55:00|3797.8|3785.8|3794|3782|3798.7|3786.7|3792.1|3780.1|153
1680058800000|2023-03-29 03:00:00|3793.5|3781.5|3790.7|3778.7|3793.9|3781.9|3787.4|3775.4|70
1680059100000|2023-03-29 03:05:00|3791.1|3779.1|3800.4|3788.4|3801.4|3789.4|3790.7|3778.7|24
1680059400000|2023-03-29 03:10:00|3801|3789|3802.5|3790.5|3804.6|3792.6|3796.4|3784.4|25
1680059700000|2023-03-29 03:15:00|3803|3791|3798.5|3786.5|3804|3792|3798|3786|10
1680060000000|2023-03-29 03:20:00|3798.9|3786.9|3792|3780|3799.4|3787.4|3789.8|3777.8|15
1680060300000|2023-03-29 03:25:00|3792.5|3780.5|3794.5|3782.5|3795.5|3783.5|3791.4|3779.4|91
1680060600000|2023-03-29 03:30:00|3795.5|3783.5|3794.8|3782.8|3796.5|3784.5|3793|3781|5
1680060900000|2023-03-29 03:35:00|3794.4|3782.4|3797.3|3785.3|3799.8|3787.8|3794.3|3782.3|22
1680061200000|2023-03-29 03:40:00|3797.8|3785.8|3795.8|3783.8|3798.9|3786.9|3795.3|3783.3|17
1680061500000|2023-03-29 03:45:00|3795.4|3783.4|3795.8|3783.8|3797.2|3785.2|3793.3|3781.3|45
1680061800000|2023-03-29 03:50:00|3795.4|3783.4|3802.9|3790.9|3804.3|3792.3|3794.1|3782.1|64
1680062100000|2023-03-29 03:55:00|3801.9|3789.9|3799.7|3787.7|3807.2|3795.2|3799.7|3787.7|18
1680062400000|2023-03-29 04:00:00|3798.7|3786.7|3793.4|3781.4|3798.7|3786.7|3792.9|3780.9|24
1680062700000|2023-03-29 04:05:00|3793.3|3781.3|3790.8|3778.8|3793.3|3781.3|3790.8|3778.8|12
1680063000000|2023-03-29 04:10:00|3791|3779|3789.3|3777.3|3792.5|3780.5|3788.6|3776.6|23
1680063300000|2023-03-29 04:15:00|3789.4|3777.4|3791.1|3779.1|3791.2|3779.2|3788.4|3776.4|12
1680063600000|2023-03-29 04:20:00|3791|3779|3790.6|3778.6|3791.2|3779.2|3788.6|3776.6|5
1680063900000|2023-03-29 04:25:00|3790.1|3778.1|3788|3776|3793.6|3781.6|3786.5|3774.5|20
1680071400000|2023-03-29 06:30:00|3776.4|3764.4|3768.6|3756.6|3777.3|3765.3|3760.9|3748.9|86
1680071700000|2023-03-29 06:35:00|3768.5|3756.5|3769.3|3757.3|3770.8|3758.8|3763|3751|17
1680072000000|2023-03-29 06:40:00|3769.8|3757.8|3775.6|3763.6|3777.1|3765.1|3768.3|3756.3|69
1680072300000|2023-03-29 06:45:00|3775.2|3763.2|3782.1|3770.1|3783.5|3771.5|3773.5|3761.5|61
1680072600000|2023-03-29 06:50:00|3782|3770|3783.7|3771.7|3787.1|3775.1|3778.7|3766.7|26
1680072900000|2023-03-29 06:55:00|3784.2|3772.2|3796.9|3784.9|3797.3|3785.3|3783.8|3771.8|45
1680073200000|2023-03-29 07:00:00|3797.3|3785.3|3795.9|3783.9|3808.2|3796.2|3795.3|3783.3|27
1680073500000|2023-03-29 07:05:00|3796.7|3784.7|3800.3|3788.3|3801.4|3789.4|3794.3|3782.3|7
1680073800000|2023-03-29 07:10:00|3801.1|3789.1|3812.2|3800.2|3812.2|3800.2|3798.9|3786.9|24
1680074100000|2023-03-29 07:15:00|3811.4|3799.4|3805.7|3793.7|3811.4|3799.4|3804.8|3792.8|16
1680074400000|2023-03-29 07:20:00|3806.2|3794.2|3816.6|3804.6|3817|3805|3804.4|3792.4|16
1680074700000|2023-03-29 07:25:00|3816.5|3804.5|3816.6|3804.6|3819.4|3807.4|3813.3|3801.3|22
1680075000000|2023-03-29 07:30:00|3815.6|3803.6|3819|3807|3819|3807|3812.4|3800.4|31
1680075300000|2023-03-29 07:35:00|3816.4|3804.4|3815.4|3803.4|3817|3805|3813.6|3801.6|12
1680075600000|2023-03-29 07:40:00|3815.9|3803.9|3829.3|3817.3|3831.7|3819.7|3815.4|3803.4|55
1680075900000|2023-03-29 07:45:00|3829.9|3817.9|3822.6|3810.6|3829.9|3817.9|3819.3|3807.3|62
1680076200000|2023-03-29 07:50:00|3822.7|3810.7|3823.2|3811.2|3827.1|3815.1|3819.7|3807.7|20
1680076500000|2023-03-29 07:55:00|3823.7|3811.7|3832.6|3820.6|3832.6|3820.6|3823.7|3811.7|40
1680076800000|2023-03-29 08:00:00|3833.1|3821.1|3829.4|3817.4|3837.9|3825.9|3828.1|3816.1|77
1680077100000|2023-03-29 08:05:00|3829.9|3817.9|3833.8|3821.8|3834.1|3822.1|3828.9|3816.9|10
1680077400000|2023-03-29 08:10:00|3833.1|3821.1|3831.2|3819.2|3833.3|3821.3|3827.6|3815.6|4
1680077700000|2023-03-29 08:15:00|3831.6|3819.6|3831.5|3819.5|3835.2|3823.2|3831|3819|4
1680078000000|2023-03-29 08:20:00|3832.3|3820.3|3822.6|3810.6|3832.6|3820.6|3822|3810|27
1680078300000|2023-03-29 08:25:00|3822.8|3810.8|3828.7|3816.7|3829.2|3817.2|3821.2|3809.2|22
1680078600000|2023-03-29 08:30:00|3828.2|3816.2|3835.3|3823.3|3837.2|3825.2|3827.7|3815.7|12
1680078900000|2023-03-29 08:35:00|3835.7|3823.7|3834.6|3822.6|3838.8|3826.8|3834|3822|27
1680079200000|2023-03-29 08:40:00|3834.5|3822.5|3828.9|3816.9|3834.9|3822.9|3828.9|3816.9|22
1680079500000|2023-03-29 08:45:00|3829.5|3817.5|3832.1|3820.1|3833|3821|3827.5|3815.5|10
1680079800000|2023-03-29 08:50:00|3832.6|3820.6|3825.3|3813.3|3833.5|3821.5|3825.3|3813.3|54
1680080100000|2023-03-29 08:55:00|3825.5|3813.5|3825.9|3813.9|3828.5|3816.5|3825.3|3813.3|17
1680080400000|2023-03-29 09:00:00|3826.1|3814.1|3817.5|3805.5|3830.1|3818.1|3815.1|3803.1|20
1680080700000|2023-03-29 09:05:00|3817|3805|3813.1|3801.1|3819.5|3807.5|3812|3800|63
1680081000000|2023-03-29 09:10:00|3813.5|3801.5|3817.3|3805.3|3819.6|3807.6|3813.1|3801.1|31
1680081300000|2023-03-29 09:15:00|3817.7|3805.7|3818|3806|3818.2|3806.2|3813.8|3801.8|34
1680081600000|2023-03-29 09:20:00|3818.6|3806.6|3823.2|3811.2|3824.6|3812.6|3817.5|3805.5|62
1680081900000|2023-03-29 09:25:00|3822.7|3810.7|3828.1|3816.1|3830.1|3818.1|3822.2|3810.2|2
1680082200000|2023-03-29 09:30:00|3828.6|3816.6|3835.2|3823.2|3835.7|3823.7|3828.6|3816.6|11
1680082500000|2023-03-29 09:35:00|3835.1|3823.1|3827.5|3815.5|3835.2|3823.2|3826.6|3814.6|11
1680082800000|2023-03-29 09:40:00|3827|3815|3831.6|3819.6|3831.7|3819.7|3825.8|3813.8|17
1680083100000|2023-03-29 09:45:00|3831.7|3819.7|3832.1|3820.1|3832.4|3820.4|3825.4|3813.4|67
1680083400000|2023-03-29 09:50:00|3832.2|3820.2|3835.4|3823.4|3837.9|3825.9|3829.7|3817.7|92
1680083700000|2023-03-29 09:55:00|3834.9|3822.9|3828.1|3816.1|3835.9|3823.9|3824.8|3812.8|156
1680094800000|2023-03-29 13:00:00|3831.3|3819.3|3827.2|3815.2|3834.8|3822.8|3826.3|3814.3|5
1680095100000|2023-03-29 13:05:00|3826.7|3814.7|3824|3812|3827.2|3815.2|3823.2|3811.2|6
1680095400000|2023-03-29 13:10:00|3823.6|3811.6|3818.5|3806.5|3824|3812|3813.5|3801.5|6
1680095700000|2023-03-29 13:15:00|3819|3807|3819.4|3807.4|3821.9|3809.9|3818.4|3806.4|4
1680096000000|2023-03-29 13:20:00|3819.9|3807.9|3821.4|3809.4|3822.3|3810.3|3819.8|3807.8|0
1680096300000|2023-03-29 13:25:00|3820.8|3808.8|3818.8|3806.8|3820.9|3808.9|3818.3|3806.3|0
1680096600000|2023-03-29 13:30:00|3819.2|3807.2|3807.4|3795.4|3819.4|3807.4|3805.9|3793.9|34
1680096900000|2023-03-29 13:35:00|3807.9|3795.9|3812.9|3800.9|3813|3801|3805.2|3793.2|19
1680097200000|2023-03-29 13:40:00|3813|3801|3811.2|3799.2|3814.2|3802.2|3809.8|3797.8|10
1680097500000|2023-03-29 13:45:00|3810.7|3798.7|3812.3|3800.3|3818.3|3806.3|3808.7|3796.7|12
1680097800000|2023-03-29 13:50:00|3812.8|3800.8|3817.4|3805.4|3822.2|3810.2|3810.9|3798.9|9
1680098100000|2023-03-29 13:55:00|3817.2|3805.2|3817.2|3805.2|3820.8|3808.8|3816.1|3804.1|22
1680098400000|2023-03-29 14:00:00|3816.7|3804.7|3821.9|3809.9|3821.9|3809.9|3816.7|3804.7|15
1680098700000|2023-03-29 14:05:00|3821.5|3809.5|3828.4|3816.4|3829.3|3817.3|3817.7|3805.7|32
1680099000000|2023-03-29 14:10:00|3827.9|3815.9|3833.9|3821.9|3837.9|3825.9|3826.9|3814.9|4
1680099300000|2023-03-29 14:15:00|3833.4|3821.4|3830.3|3818.3|3835.3|3823.3|3828.9|3816.9|7
1680099600000|2023-03-29 14:20:00|3830.8|3818.8|3827.5|3815.5|3831.3|3819.3|3826.5|3814.5|2
1680099900000|2023-03-29 14:25:00|3827|3815|3826.6|3814.6|3829.7|3817.7|3825.6|3813.6|21
1680100200000|2023-03-29 14:30:00|3827.1|3815.1|3826.8|3814.8|3831.6|3819.6|3825.8|3813.8|1
1680100500000|2023-03-29 14:35:00|3826.3|3814.3|3822.8|3810.8|3826.8|3814.8|3819.3|3807.3|6
1680100800000|2023-03-29 14:40:00|3822.3|3810.3|3817|3805|3822.3|3810.3|3816.4|3804.4|29
1680101100000|2023-03-29 14:45:00|3817.5|3805.5|3817.8|3805.8|3821.4|3809.4|3816.8|3804.8|0
1680101400000|2023-03-29 14:50:00|3817.4|3805.4|3819|3807|3821.5|3809.5|3816.8|3804.8|0
1680101700000|2023-03-29 14:55:00|3818.6|3806.6|3819.1|3807.1|3821.6|3809.6|3817.6|3805.6|0
1680102000000|2023-03-29 15:00:00|3820.1|3808.1|3820.1|3808.1|3821.6|3809.6|3819.2|3807.2|0
1680102300000|2023-03-29 15:05:00|3820.5|3808.5|3818.4|3806.4|3821|3809|3815.9|3803.9|0
1680102600000|2023-03-29 15:10:00|3818.3|3806.3|3823.1|3811.1|3823.5|3811.5|3817.8|3805.8|14
1680102900000|2023-03-29 15:15:00|3822.6|3810.6|3822.1|3810.1|3823.6|3811.6|3822|3810|0
1680103200000|2023-03-29 15:20:00|3822.9|3810.9|3822.5|3810.5|3823.9|3811.9|3821.5|3809.5|10
1680103500000|2023-03-29 15:25:00|3822.6|3810.6|3826|3814|3828.5|3815.8|3822|3810|39
1680143400000|2023-03-30 02:30:00|3820|3808|3807.1|3795.1|3831.3|3819.3|3805.3|3793.3|118
1680143700000|2023-03-30 02:35:00|3806|3794|3810.7|3798.7|3810.7|3798.7|3796.9|3784.9|27
1680144000000|2023-03-30 02:40:00|3810.9|3798.9|3811.6|3799.6|3813.1|3801.1|3808.5|3796.5|17
1680144300000|2023-03-30 02:45:00|3812.1|3800.1|3811.5|3799.5|3817|3805|3803.7|3791.7|9
1680144600000|2023-03-30 02:50:00|3811.9|3799.9|3809.3|3797.3|3813.9|3801.9|3807.1|3795.1|1
1680144900000|2023-03-30 02:55:00|3809|3797|3812.1|3800.1|3813.6|3801.6|3804.2|3792.2|44
1680145200000|2023-03-30 03:00:00|3812.8|3800.8|3815.4|3803.4|3819.5|3807.5|3812.8|3800.8|39
1680145500000|2023-03-30 03:05:00|3814.9|3802.9|3815|3803|3817.4|3805.4|3814.4|3802.4|36
1680145800000|2023-03-30 03:10:00|3814.6|3802.6|3820.6|3808.6|3820.7|3808.7|3814.4|3802.4|12
1680146100000|2023-03-30 03:15:00|3820.2|3808.2|3832.7|3820.7|3836.5|3824.5|3819.3|3807.3|39
1680146400000|2023-03-30 03:20:00|3833|3821|3829.4|3817.4|3833.8|3821.8|3826.8|3814.8|10
1680146700000|2023-03-30 03:25:00|3829|3817|3836.9|3824.9|3836.9|3824.9|3828.9|3816.9|14
1680147000000|2023-03-30 03:30:00|3836.3|3824.3|3843.1|3831.1|3846.5|3834.5|3834.3|3822.3|29
1680147300000|2023-03-30 03:35:00|3842.7|3830.7|3849.9|3837.9|3854.9|3842.9|3842.7|3830.7|57
1680147600000|2023-03-30 03:40:00|3849.4|3837.4|3849.9|3837.9|3852.5|3840.5|3849|3837|30
1680147900000|2023-03-30 03:45:00|3849.5|3837.5|3847.1|3835.1|3850.9|3838.9|3844.5|3832.5|3
1680148200000|2023-03-30 03:50:00|3846.1|3834.1|3847.4|3835.4|3849.1|3837.1|3845|3833|56
1680148500000|2023-03-30 03:55:00|3847|3835|3849.8|3837.8|3851.3|3839.3|3843.6|3831.6|55
1680148800000|2023-03-30 04:00:00|3850.2|3838.2|3848.9|3836.9|3854.3|3842.3|3848.9|3836.9|27
1680149100000|2023-03-30 04:05:00|3848.5|3836.5|3846.5|3834.5|3848.5|3836.5|3845.8|3833.8|4
1680149400000|2023-03-30 04:10:00|3846.3|3834.3|3848.8|3836.8|3849.3|3837.3|3845.7|3833.7|2
1680149700000|2023-03-30 04:15:00|3849.2|3837.2|3847.7|3835.7|3849.2|3837.2|3846.7|3834.7|7
1680150000000|2023-03-30 04:20:00|3847.3|3835.3|3844|3832|3847.5|3835.5|3844|3832|12
1680150300000|2023-03-30 04:25:00|3845|3833|3846|3834|3846|3834|3839.3|3827.3|18
1680157800000|2023-03-30 06:30:00|3865.5|3853.5|3866.6|3854.6|3870.7|3858.7|3861.5|3849.5|101
1680158100000|2023-03-30 06:35:00|3866.2|3854.2|3877.1|3865.1|3878.2|3866.2|3865.6|3853.6|239
1680158400000|2023-03-30 06:40:00|3878.8|3866.8|3875.4|3863.4|3882.2|3870.2|3873.1|3861.1|132
1680158700000|2023-03-30 06:45:00|3876.6|3864.6|3883.4|3871.4|3886|3874|3875.4|3863.4|53
1680159000000|2023-03-30 06:50:00|3884.2|3872.2|3891.5|3879.5|3894.2|3882.2|3883.4|3871.4|60
1680159300000|2023-03-30 06:55:00|3891.9|3879.9|3890.8|3878.8|3894.7|3882.7|3889|3877|46
1680159600000|2023-03-30 07:00:00|3890.3|3878.3|3882.9|3870.9|3893.6|3881.6|3882|3870|54
1680159900000|2023-03-30 07:05:00|3882.1|3870.1|3868.7|3856.7|3882.9|3870.9|3862.8|3850.8|113
1680160200000|2023-03-30 07:10:00|3868.8|3856.8|3874.5|3862.5|3874.5|3862.5|3868.7|3856.7|13
1680160500000|2023-03-30 07:15:00|3874|3862|3872.4|3860.4|3874.6|3862.6|3869.2|3857.2|32
1680160800000|2023-03-30 07:20:00|3872.8|3860.8|3873.9|3861.9|3875.3|3863.3|3869.8|3857.8|8
1680161100000|2023-03-30 07:25:00|3874|3862|3884.6|3872.6|3885.1|3873.1|3874|3862|54
1680161400000|2023-03-30 07:30:00|3884.2|3872.2|3881.7|3869.7|3884.7|3872.7|3880.6|3868.6|59
1680161700000|2023-03-30 07:35:00|3881.2|3869.2|3874.8|3862.8|3881.4|3869.4|3873.4|3861.4|25
1680162000000|2023-03-30 07:40:00|3875.9|3863.9|3877.3|3865.3|3877.8|3865.8|3874.2|3862.2|5
1680162300000|2023-03-30 07:45:00|3876.4|3864.4|3871.8|3859.8|3876.9|3864.9|3870.8|3858.8|8
1680162600000|2023-03-30 07:50:00|3871.5|3859.5|3880.2|3868.2|3880.4|3868.4|3869.4|3857.4|5
1680162900000|2023-03-30 07:55:00|3880.6|3868.6|3887.1|3875.1|3887.6|3875.6|3879.4|3867.4|14
1680163200000|2023-03-30 08:00:00|3887|3875|3882.9|3870.9|3889|3877|3881.2|3869.2|5
1680163500000|2023-03-30 08:05:00|3882.8|3870.8|3884.9|3872.9|3887.9|3875.9|3878.1|3866.1|1
1680163800000|2023-03-30 08:10:00|3885.3|3873.3|3891.9|3879.9|3892.5|3880.5|3885.3|3873.3|5
1680164100000|2023-03-30 08:15:00|3891.5|3879.5|3886.6|3874.6|3895|3883|3884.8|3872.8|14
1680164400000|2023-03-30 08:20:00|3886.1|3874.1|3891.7|3879.7|3894.1|3882.1|3884.1|3872.1|28
1680164700000|2023-03-30 08:25:00|3891.4|3879.4|3891.2|3879.2|3891.4|3879.4|3889.3|3877.3|9
1680165000000|2023-03-30 08:30:00|3890.8|3878.8|3897.9|3885.9|3898.5|3886.5|3890.8|3878.8|4
1680165300000|2023-03-30 08:35:00|3897.8|3885.8|3897.6|3885.6|3901.7|3889.7|3897.6|3885.6|15
1680165600000|2023-03-30 08:40:00|3897.2|3885.2|3900.6|3888.6|3900.6|3888.6|3892.6|3880.6|20
1680165900000|2023-03-30 08:45:00|3900|3888|3906.6|3894.6|3907.9|3895.9|3899.6|3887.6|4
1680166200000|2023-03-30 08:50:00|3906.1|3894.1|3903.5|3891.5|3909.3|3897.3|3903.3|3891.3|67
1680166500000|2023-03-30 08:55:00|3903.9|3891.9|3903.2|3891.2|3905.9|3893.9|3901.5|3889.5|34
1680166800000|2023-03-30 09:00:00|3903.7|3891.7|3905.5|3893.5|3905.5|3893.5|3902.3|3890.3|29
1680167100000|2023-03-30 09:05:00|3905.1|3893.1|3909.6|3897.6|3910.7|3898.7|3903.5|3891.5|17
1680167400000|2023-03-30 09:10:00|3909.1|3897.1|3913.2|3901.2|3913.2|3901.2|3908.6|3896.6|53
1680167700000|2023-03-30 09:15:00|3913.7|3901.7|3918.1|3906.1|3918.1|3906.1|3912.5|3900.5|84
1680168000000|2023-03-30 09:20:00|3917.6|3905.6|3910.1|3898.1|3918.1|3906.1|3909.1|3897.1|46
1680168300000|2023-03-30 09:25:00|3909.1|3897.1|3912.2|3900.2|3912.2|3900.2|3904|3892|69
1680168600000|2023-03-30 09:30:00|3911.6|3899.6|3912.6|3900.6|3914.2|3902.2|3911.6|3899.6|12
1680168900000|2023-03-30 09:35:00|3909.5|3897.5|3905.6|3893.6|3909.5|3897.5|3903|3891|10
1680169200000|2023-03-30 09:40:00|3905.1|3893.1|3904.8|3892.8|3907.6|3895.6|3903.4|3891.4|31
1680169500000|2023-03-30 09:45:00|3904.7|3892.7|3906.6|3894.6|3911.8|3899.8|3904.7|3892.7|24
1680169800000|2023-03-30 09:50:00|3907.1|3895.1|3906.1|3894.1|3909.9|3897.9|3903.5|3891.5|127
1680170100000|2023-03-30 09:55:00|3906|3894|3906.5|3894.5|3910.9|3898.9|3903.8|3891.8|83
1680181200000|2023-03-30 13:00:00|3914|3902|3913.8|3901.8|3914.8|3902.3|3904.2|3892.2|7
1680181500000|2023-03-30 13:05:00|3914.8|3902.8|3916|3904|3924.2|3912.2|3913.9|3901.9|68
1680181800000|2023-03-30 13:10:00|3915.9|3903.9|3913.8|3901.8|3916|3904|3911.9|3899.9|4
1680182100000|2023-03-30 13:15:00|3914.1|3902.1|3916.1|3904.1|3919.1|3907.1|3914.1|3902.1|1
1680182400000|2023-03-30 13:20:00|3916.5|3904.5|3916.9|3904.9|3919.9|3907.9|3913.1|3901.1|7
1680182700000|2023-03-30 13:25:00|3917.5|3905.5|3918.2|3906.2|3919.9|3907.9|3917.3|3905.3|0
1680183000000|2023-03-30 13:30:00|3918.3|3906.3|3911.2|3899.2|3919.3|3907.3|3909.3|3897.3|6
1680183300000|2023-03-30 13:35:00|3911|3899|3904.2|3892.2|3914.2|3902.2|3901.2|3889.2|2
1680183600000|2023-03-30 13:40:00|3904.6|3892.6|3905.2|3893.2|3906.2|3894.2|3899.6|3887.6|12
1680183900000|2023-03-30 13:45:00|3905.7|3893.7|3905.2|3893.2|3909.2|3897.2|3904.2|3892.2|0
1680184200000|2023-03-30 13:50:00|3904.7|3892.7|3904.6|3892.6|3906.1|3894.1|3901.1|3889.1|5
1680184500000|2023-03-30 13:55:00|3905|3893|3905.4|3893.4|3906.1|3894.1|3903.1|3891.1|1
1680184800000|2023-03-30 14:00:00|3905.9|3893.9|3895.1|3883.1|3906.9|3894.9|3894.3|3882.3|14
1680185100000|2023-03-30 14:05:00|3895.6|3883.6|3892.3|3880.3|3897|3885|3884.5|3872.5|24
1680185400000|2023-03-30 14:10:00|3891.8|3879.8|3891.9|3879.9|3899.3|3887.3|3890.8|3878.8|4
1680185700000|2023-03-30 14:15:00|3892.1|3880.1|3896.3|3884.3|3897.3|3885.3|3892.1|3880.1|6
1680186000000|2023-03-30 14:20:00|3897|3885|3896.8|3884.8|3897.2|3885.2|3893.8|3881.8|2
1680186300000|2023-03-30 14:25:00|3896.3|3884.3|3893.1|3881.1|3897.2|3885.2|3892.6|3880.6|0
1680186600000|2023-03-30 14:30:00|3893.6|3881.6|3896.6|3884.6|3897.6|3885.6|3889.6|3877.6|0
1680186900000|2023-03-30 14:35:00|3897.1|3885.1|3907.4|3895.4|3908|3896|3896.1|3884.1|11
1680187200000|2023-03-30 14:40:00|3907.9|3895.9|3908.5|3896.5|3912.8|3900.8|3905.8|3893.8|0
1680187500000|2023-03-30 14:45:00|3908.3|3896.3|3905.7|3893.7|3908.8|3896.8|3902.2|3890.2|0
1680187800000|2023-03-30 14:50:00|3905.8|3893.8|3905.8|3893.8|3906.4|3894.4|3903.4|3891.4|1
1680188100000|2023-03-30 14:55:00|3905.9|3893.9|3896.2|3884.2|3905.9|3893.9|3892.5|3880.5|13
1680188400000|2023-03-30 15:00:00|3896.5|3884.5|3890.9|3878.9|3897.1|3885.1|3888|3876|19
1680188700000|2023-03-30 15:05:00|3891.3|3879.3|3891.5|3879.5|3892.8|3880.8|3889.4|3877.4|0
1680189000000|2023-03-30 15:10:00|3891.1|3879.1|3894|3882|3896.4|3884.4|3890|3878|6
1680189300000|2023-03-30 15:15:00|3893.5|3881.5|3890|3878|3894.7|3882.7|3889.3|3877.3|4
1680189600000|2023-03-30 15:20:00|3890.3|3878.3|3892.6|3880.6|3895|3883|3889.7|3877.7|3
1680189900000|2023-03-30 15:25:00|3892.2|3880.2|3888.2|3876.2|3893.9|3881.9|3887.8|3875.8|1
1680229800000|2023-03-31 02:30:00|3885.7|3873.7|3862.8|3850.8|3886.6|3874.6|3859|3847|175
1680230100000|2023-03-31 02:35:00|3863.1|3851.1|3863.2|3851.2|3872.6|3860.6|3860.9|3848.9|37
1680230400000|2023-03-31 02:40:00|3863.4|3851.4|3853.9|3841.9|3863.4|3851.4|3850.4|3838.4|65
1680230700000|2023-03-31 02:45:00|3853.5|3841.5|3858.1|3846.1|3863.1|3851.1|3853|3841|67
1680231000000|2023-03-31 02:50:00|3858.2|3846.2|3868.3|3856.3|3870.9|3858.9|3858.1|3846.1|25
1680231300000|2023-03-31 02:55:00|3868|3856|3876.5|3864.5|3879.4|3867.4|3867.8|3855.8|13
1680231600000|2023-03-31 03:00:00|3876.2|3864.2|3866.4|3854.4|3878|3866|3862|3850|23
1680231900000|2023-03-31 03:05:00|3866.9|3854.9|3868.4|3856.4|3868.4|3856.4|3863.4|3851.4|14
1680232200000|2023-03-31 03:10:00|3868.7|3856.7|3868|3856|3870.4|3858.4|3866.7|3854.7|32
1680232500000|2023-03-31 03:15:00|3867.5|3855.5|3863.7|3851.7|3870|3858|3863.1|3851.1|37
1680232800000|2023-03-31 03:20:00|3863.2|3851.2|3862|3850|3865|3853|3857.7|3845.7|11
1680233100000|2023-03-31 03:25:00|3861|3849|3845.9|3833.9|3862|3850|3845.8|3833.8|39
1680233400000|2023-03-31 03:30:00|3846.3|3834.3|3839.6|3827.6|3846.3|3834.3|3836.6|3824.6|65
1680233700000|2023-03-31 03:35:00|3834.2|3822.2|3821.9|3809.9|3836|3824|3821.6|3809.6|228
1680234000000|2023-03-31 03:40:00|3821.6|3809.6|3824.2|3812.2|3826.1|3814.1|3819.4|3807.4|51
1680234300000|2023-03-31 03:45:00|3823.2|3811.2|3831|3819|3831.3|3819.3|3823.1|3811.1|25
1680234600000|2023-03-31 03:50:00|3830.6|3818.6|3837.6|3825.6|3837.6|3825.6|3830.6|3818.6|7
1680234900000|2023-03-31 03:55:00|3838|3826|3833.1|3821.1|3838.7|3826.7|3830.1|3818.1|12
1680235200000|2023-03-31 04:00:00|3833.6|3821.6|3826.1|3814.1|3834.1|3822.1|3826.1|3814.1|7
1680235500000|2023-03-31 04:05:00|3825.7|3813.7|3827.5|3815.5|3827.5|3815.5|3822.6|3810.6|5
1680235800000|2023-03-31 04:10:00|3827.1|3815.1|3823|3811|3828|3816|3822.3|3810.3|19
1680236100000|2023-03-31 04:15:00|3822.5|3810.5|3824.7|3812.7|3825.7|3813.7|3822.3|3810.3|16
1680236400000|2023-03-31 04:20:00|3825.1|3813.1|3826.1|3814.1|3827.4|3815.4|3824.8|3812.8|3
1680236700000|2023-03-31 04:25:00|3826.2|3814.2|3831|3819|3832.7|3820.7|3826.1|3814.1|11
1680244200000|2023-03-31 06:30:00|3834.4|3822.4|3832|3820|3840.4|3828.4|3825.3|3813.3|53
1680244500000|2023-03-31 06:35:00|3831.8|3819.8|3831.9|3819.9|3839.8|3827.8|3827|3815|20
1680244800000|2023-03-31 06:40:00|3831.8|3819.8|3838.2|3826.2|3839.7|3827.7|3830|3818|8
1680245100000|2023-03-31 06:45:00|3837.8|3825.8|3840.8|3828.8|3846.4|3834.4|3835.6|3823.6|81
1680245400000|2023-03-31 06:50:00|3841.1|3829.1|3846.3|3834.3|3846.8|3834.8|3840.4|3828.4|29
1680245700000|2023-03-31 06:55:00|3846.6|3834.6|3849.7|3837.7|3852|3840|3843.8|3831.8|35
1680246000000|2023-03-31 07:00:00|3852|3840|3853.8|3841.8|3865.4|3853.4|3852|3840|82
1680246300000|2023-03-31 07:05:00|3853.3|3841.3|3863.1|3851.1|3863.6|3851.6|3852.5|3840.5|12
1680246600000|2023-03-31 07:10:00|3863|3851|3856.9|3844.9|3863|3851|3854.6|3842.6|8
1680246900000|2023-03-31 07:15:00|3856.4|3844.4|3848.4|3836.4|3856.9|3844.9|3842.6|3830.6|18
1680247200000|2023-03-31 07:20:00|3848.1|3836.1|3843.3|3831.3|3848.1|3836.1|3839|3827|28
1680247500000|2023-03-31 07:25:00|3842.3|3830.3|3847.8|3835.8|3848.8|3836.8|3840.8|3828.8|1
1680247800000|2023-03-31 07:30:00|3847|3835|3842.7|3830.7|3850.9|3838.9|3841.4|3829.4|5
1680248100000|2023-03-31 07:35:00|3841.6|3829.6|3846.9|3834.9|3847.4|3835.4|3840.5|3828.5|3
1680248400000|2023-03-31 07:40:00|3846.7|3834.7|3841|3829|3846.7|3834.7|3835.4|3823.4|37
1680248700000|2023-03-31 07:45:00|3840|3828|3849.1|3837.1|3849.1|3837.1|3840|3828|20
1680249000000|2023-03-31 07:50:00|3849.8|3837.8|3856|3844|3863.6|3851.6|3849.8|3837.8|25
1680249300000|2023-03-31 07:55:00|3856.3|3844.3|3853.9|3841.9|3856.5|3844.5|3850.9|3838.9|9
1680249600000|2023-03-31 08:00:00|3854.4|3842.4|3858.2|3846.2|3858.9|3846.9|3853.4|3841.4|8
1680249900000|2023-03-31 08:05:00|3857.7|3845.7|3866.9|3854.9|3867.5|3855.5|3856.6|3844.6|8
1680250200000|2023-03-31 08:10:00|3867.5|3855.5|3864.6|3852.6|3868.8|3856.8|3862.9|3850.9|11
1680250500000|2023-03-31 08:15:00|3865.6|3853.6|3865.5|3853.5|3869.3|3857.3|3864.3|3852.3|33
1680250800000|2023-03-31 08:20:00|3864.8|3852.8|3867.2|3855.2|3867.9|3855.9|3856.5|3844.5|35
1680251100000|2023-03-31 08:25:00|3866.9|3854.9|3867.6|3855.6|3868.6|3856.6|3866.9|3854.9|5
1680251400000|2023-03-31 08:30:00|3865.4|3853.4|3865.6|3853.6|3867.4|3855.4|3856.8|3844.8|19
1680251700000|2023-03-31 08:35:00|3865.1|3853.1|3865.9|3853.9|3866.5|3854.5|3863.7|3851.7|17
1680252000000|2023-03-31 08:40:00|3865.5|3853.5|3861.9|3849.9|3866.2|3854.2|3857.9|3845.9|32
1680252300000|2023-03-31 08:45:00|3861.4|3849.4|3863.5|3851.5|3866.1|3854.1|3860.9|3848.9|24
1680252600000|2023-03-31 08:50:00|3863.3|3851.3|3868|3856|3868.8|3856.8|3860.6|3848.6|4
1680252900000|2023-03-31 08:55:00|3867.5|3855.5|3865.4|3853.4|3868|3856|3864.6|3852.6|4
1680253200000|2023-03-31 09:00:00|3864.9|3852.9|3872.2|3860.2|3873.8|3861.8|3862.2|3850.2|4
1680253500000|2023-03-31 09:05:00|3872.5|3860.5|3875.2|3863.2|3881.2|3869.2|3872.2|3860.2|17
1680253800000|2023-03-31 09:10:00|3874.8|3862.8|3866.2|3854.2|3874.8|3862.8|3866.2|3854.2|5
1680254100000|2023-03-31 09:15:00|3865.5|3853.5|3855.5|3843.5|3866.2|3854.2|3844.8|3832.8|12
1680254400000|2023-03-31 09:20:00|3855.9|3843.9|3860.9|3848.9|3863.1|3851.1|3855.9|3843.9|31
1680254700000|2023-03-31 09:25:00|3861.4|3849.4|3857.7|3845.7|3868.9|3856.9|3857|3845|14
1680255000000|2023-03-31 09:30:00|3858.8|3846.8|3865.3|3853.3|3866.4|3854.4|3858.8|3846.8|6
1680255300000|2023-03-31 09:35:00|3865.7|3853.7|3867.4|3855.4|3867.9|3855.9|3863|3851|9
1680255600000|2023-03-31 09:40:00|3868.2|3856.2|3869.6|3857.6|3870.6|3858.6|3866|3854|15
1680255900000|2023-03-31 09:45:00|3870|3858|3873.4|3861.4|3876.3|3864.3|3867.9|3855.9|5
1680256200000|2023-03-31 09:50:00|3875.2|3863.2|3883.3|3871.3|3883.3|3871.3|3873.1|3860.4|14
1680256500000|2023-03-31 09:55:00|3883|3871|3869.1|3857.1|3883.7|3871.7|3865.9|3853.9|97
1680489000000|2023-04-03 02:30:00|3973.8|3961.8|3974.8|3962.8|3986.5|3974.5|3969|3957|91
1680489300000|2023-04-03 02:35:00|3975|3963|3972.5|3960.5|3978.6|3966.6|3971.1|3959.1|27
1680489600000|2023-04-03 02:40:00|3972.9|3960.9|3976.2|3964.2|3978.2|3966.2|3972.9|3960.9|21
1680489900000|2023-04-03 02:45:00|3977.2|3965.2|3970.3|3958.3|3979.2|3967.2|3969.8|3957.8|17
1680490200000|2023-04-03 02:50:00|3970.5|3958.5|3957.8|3945.8|3970.5|3958.5|3955.4|3943.4|72
1680490500000|2023-04-03 02:55:00|3956.8|3944.8|3956.9|3944.9|3960.7|3948.7|3955.2|3943.2|17
1680490800000|2023-04-03 03:00:00|3956.4|3944.4|3962.1|3950.1|3963.7|3951.7|3956.4|3944.4|5
1680491100000|2023-04-03 03:05:00|3962.4|3950.4|3972.2|3960.2|3973.4|3961.4|3962.4|3950.4|20
1680491400000|2023-04-03 03:10:00|3972.4|3960.4|3966.7|3954.7|3973.4|3961.4|3965|3953|3
1680491700000|2023-04-03 03:15:00|3967|3955|3960.7|3948.7|3970.7|3958.7|3960.7|3948.7|4
1680492000000|2023-04-03 03:20:00|3960.4|3948.4|3969.5|3957.5|3969.7|3957.7|3960|3948|51
1680492300000|2023-04-03 03:25:00|3969.4|3957.4|3953.3|3941.3|3969.7|3957.7|3952.8|3940.8|47
1680492600000|2023-04-03 03:30:00|3953.1|3941.1|3959.9|3947.9|3960.2|3948.2|3951.3|3939.3|29
1680492900000|2023-04-03 03:35:00|3960.4|3948.4|3960.7|3948.7|3963.4|3951.4|3957.6|3945.6|1
1680493200000|2023-04-03 03:40:00|3961.1|3949.1|3957.3|3945.3|3966.4|3954.4|3956.2|3944.2|21
1680493500000|2023-04-03 03:45:00|3956.8|3944.8|3957.8|3945.8|3957.8|3945.8|3954.1|3942.1|2
1680493800000|2023-04-03 03:50:00|3957.3|3945.3|3960.6|3948.6|3961.7|3949.7|3955.2|3943.2|78
1680494100000|2023-04-03 03:55:00|3961.7|3949.7|3958|3946|3961.7|3949.7|3953.2|3941.2|33
1680494400000|2023-04-03 04:00:00|3958.5|3946.5|3954.9|3942.9|3959.4|3947.4|3952.7|3940.7|22
1680494700000|2023-04-03 04:05:00|3954.4|3942.4|3951|3939|3954.9|3942.9|3950|3938|22
1680495000000|2023-04-03 04:10:00|3950.7|3938.7|3951.8|3939.8|3955|3943|3950|3938|10
1680495300000|2023-04-03 04:15:00|3952|3940|3954|3942|3956|3944|3951.3|3939.3|21
1680495600000|2023-04-03 04:20:00|3954.7|3942.7|3955.6|3943.6|3956.8|3944.8|3954.5|3942.5|0
1680495900000|2023-04-03 04:25:00|3955.8|3943.8|3957.3|3945.3|3958|3946|3955.6|3943.6|13
1680503400000|2023-04-03 06:30:00|3949.9|3937.9|3943.6|3931.6|3950.4|3938.4|3943.3|3931.3|24
1680503700000|2023-04-03 06:35:00|3943.9|3931.9|3942.5|3930.5|3944.4|3932.4|3934|3922|16
1680504000000|2023-04-03 06:40:00|3942.2|3930.2|3940.5|3928.5|3943.2|3931.2|3939.5|3927.5|4
1680504300000|2023-04-03 06:45:00|3941.2|3929.2|3945.8|3933.8|3947.8|3935.8|3938.8|3926.8|2
1680504600000|2023-04-03 06:50:00|3946|3934|3949.1|3937.1|3953.8|3941.8|3943.5|3931.5|34
1680504900000|2023-04-03 06:55:00|3948.9|3936.9|3949.9|3937.9|3954.2|3942.2|3948.9|3936.9|51
1680505200000|2023-04-03 07:00:00|3950.2|3938.2|3951.1|3939.1|3954.4|3942.4|3948.5|3936.5|105
1680505500000|2023-04-03 07:05:00|3950.2|3938.2|3958.1|3946.1|3958.1|3946.1|3946.2|3934.2|61
1680505800000|2023-04-03 07:10:00|3958.5|3946.5|3962.2|3950.2|3963.8|3951.8|3957.5|3945.5|31
1680506100000|2023-04-03 07:15:00|3962.5|3950.5|3958.7|3946.7|3964.7|3952.7|3958.5|3946.5|5
1680506400000|2023-04-03 07:20:00|3959|3947|3958.5|3946.5|3963.2|3951.2|3956.2|3944.2|23
1680506700000|2023-04-03 07:25:00|3958.8|3946.8|3958.8|3946.8|3960.5|3948.5|3955.7|3943.7|18
1680507000000|2023-04-03 07:30:00|3957.9|3945.9|3945.2|3933.2|3957.9|3945.9|3940.4|3928.4|30
1680507300000|2023-04-03 07:35:00|3944.7|3932.7|3946.7|3934.7|3952.1|3940.1|3944.7|3932.7|21
1680507600000|2023-04-03 07:40:00|3947|3935|3951.3|3939.3|3955.6|3943.6|3946|3934|29
1680507900000|2023-04-03 07:45:00|3951.8|3939.8|3955.1|3943.1|3956.4|3944.4|3951.3|3939.3|8
1680508200000|2023-04-03 07:50:00|3954.4|3942.4|3957.7|3945.7|3958.2|3946.2|3954.1|3942.1|9
1680508500000|2023-04-03 07:55:00|3957.9|3945.9|3959|3947|3960|3948|3957.7|3945.7|18
1680508800000|2023-04-03 08:00:00|3959.2|3947.2|3969.7|3957.7|3972.2|3960.2|3958.8|3946.8|21
1680509100000|2023-04-03 08:05:00|3969.5|3957.5|3966.6|3954.6|3971.6|3959.6|3964.1|3952.1|5
1680509400000|2023-04-03 08:10:00|3967|3955|3965|3953|3969.3|3957.3|3961.2|3947.6|40
1680509700000|2023-04-03 08:15:00|3965.2|3953.2|3968.8|3956.8|3971.8|3959.8|3965.2|3953.2|44
1680510000000|2023-04-03 08:20:00|3969.3|3957.3|3974|3962|3974.9|3962.9|3969.3|3957.3|61
1680510300000|2023-04-03 08:25:00|3973.8|3961.8|3974.6|3962.6|3975.9|3963.9|3972.6|3960.6|37
1680510600000|2023-04-03 08:30:00|3975.3|3963.3|3970.3|3958.3|3975.9|3963.9|3965.6|3953.6|33
1680510900000|2023-04-03 08:35:00|3967.8|3955.8|3976.3|3964.3|3976.3|3964.3|3965.9|3953.9|38
1680511200000|2023-04-03 08:40:00|3978.8|3966.8|3989.6|3977.6|3993.9|3981.9|3978.1|3966.1|115
1680511500000|2023-04-03 08:45:00|3989.2|3977.2|3983.9|3971.9|3990.9|3978.9|3980.9|3968.9|27
1680511800000|2023-04-03 08:50:00|3983.3|3971.3|3986.2|3974.2|3987.2|3975.2|3981.6|3969.6|13
1680512100000|2023-04-03 08:55:00|3986.4|3974.4|3986.4|3974.4|3992.9|3980.9|3985.7|3973.7|11
1680512400000|2023-04-03 09:00:00|3986.7|3974.7|3989|3977|3995.3|3983.3|3984.5|3972.5|18
1680512700000|2023-04-03 09:05:00|3988.7|3976.7|3988|3976|3992|3980|3986.5|3974.5|5
1680513000000|2023-04-03 09:10:00|3987.7|3975.7|3987.2|3975.2|3989.9|3977.9|3983|3971|1
1680513300000|2023-04-03 09:15:00|3987.5|3975.5|3987.5|3975.5|3990.7|3978.7|3987.1|3975.1|5
1680513600000|2023-04-03 09:20:00|3987.9|3975.9|3996|3984|3996|3984|3987.2|3975.2|29
1680513900000|2023-04-03 09:25:00|3995.8|3983.8|4005.2|3993.2|4005.5|3993.5|3995.8|3983.8|38
1680514200000|2023-04-03 09:30:00|4005.7|3993.7|4003.1|3991.1|4005.9|3993.9|3999.4|3987.4|32
1680514500000|2023-04-03 09:35:00|4003.4|3991.4|4006.1|3994.1|4009.8|3997.8|4001.3|3989.3|64
1680514800000|2023-04-03 09:40:00|4006.6|3994.6|4009.3|3997.3|4017.4|4005.4|4006.1|3994.1|62
1680515100000|2023-04-03 09:45:00|4009.4|3997.4|4004.7|3992.7|4012.8|4000.8|4001.4|3989.4|36
1680515400000|2023-04-03 09:50:00|4003.7|3991.7|3992.4|3980.4|4004.7|3992.7|3991.7|3979.7|59
1680515700000|2023-04-03 09:55:00|3992.7|3980.7|3978.2|3966.2|3994.7|3982.7|3972.6|3960.6|87
1680526800000|2023-04-03 13:00:00|3981.9|3965.9|3971.1|3959.1|3982.6|3968.3|3969.6|3957.6|1
1680527100000|2023-04-03 13:05:00|3971.6|3959.6|3961.1|3949.1|3975.6|3963.6|3960.4|3948.4|18
1680527400000|2023-04-03 13:10:00|3961.4|3949.4|3962.1|3950.1|3966.2|3954.2|3960.5|3948.5|4
1680527700000|2023-04-03 13:15:00|3962.5|3950.5|3961.4|3949.4|3965|3953|3958|3946|9
1680528000000|2023-04-03 13:20:00|3961.9|3949.9|3961.9|3949.9|3964.8|3952.8|3961.4|3949.4|0
1680528300000|2023-04-03 13:25:00|3961.2|3949.2|3960.9|3948.9|3961.9|3949.9|3960.2|3948.2|0
1680528600000|2023-04-03 13:30:00|3961.4|3949.4|3962.2|3950.2|3967.4|3955.4|3959.9|3947.9|29
1680528900000|2023-04-03 13:35:00|3962.4|3950.4|3972|3960|3972|3960|3962.4|3950.4|7
1680529200000|2023-04-03 13:40:00|3972.2|3960.2|3979.7|3967.7|3981.4|3969.4|3969.9|3957.9|12
1680529500000|2023-04-03 13:45:00|3979.5|3967.5|3980.3|3968.3|3984.7|3972.7|3978.5|3966.5|5
1680529800000|2023-04-03 13:50:00|3980.2|3968.2|3989|3977|3989.3|3977.3|3980.2|3968.2|3
1680530100000|2023-04-03 13:55:00|3989.3|3977.3|3992|3980|3993.3|3981.3|3988.3|3976.3|6
1680530400000|2023-04-03 14:00:00|3991.8|3979.8|4006.1|3994.1|4006.3|3994.3|3991.5|3979.5|40
1680530700000|2023-04-03 14:05:00|4006.4|3994.4|4006.1|3994.1|4010.9|3998.9|4002.6|3990.6|0
1680531000000|2023-04-03 14:10:00|4005.8|3993.8|4000.3|3988.3|4006.1|3994.1|3999|3987|5
1680531300000|2023-04-03 14:15:00|3999.8|3987.8|4000.3|3988.3|4003.3|3991.3|3997|3985|7
1680531600000|2023-04-03 14:20:00|4000.8|3988.8|3997.2|3985.2|4003.3|3991.3|3996.7|3984.7|0
1680531900000|2023-04-03 14:25:00|3997.7|3985.7|4004.7|3992.7|4006.7|3994.7|3997.7|3985.7|2
1680532200000|2023-04-03 14:30:00|4004.9|3992.9|4009.7|3997.7|4015.2|4003.2|4004.2|3992.2|9
1680532500000|2023-04-03 14:35:00|4010|3998|3997.3|3985.3|4010.7|3998.7|3995.9|3983.9|45
1680532800000|2023-04-03 14:40:00|3997.1|3985.1|4001.1|3989.1|4001.6|3989.6|3995.6|3983.6|3
1680533100000|2023-04-03 14:45:00|4001.4|3989.4|3991.6|3979.6|4002.1|3990.1|3991.1|3979.1|1
1680533400000|2023-04-03 14:50:00|3991.9|3979.9|3989.5|3977.5|3995.3|3983.3|3989.3|3977.3|0
1680533700000|2023-04-03 14:55:00|3989.1|3977.1|3984.6|3972.6|3989.8|3977.8|3982.7|3970.7|28
1680534000000|2023-04-03 15:00:00|3985.3|3973.3|3984.6|3972.6|3991.6|3979.6|3983.9|3971.9|7
1680534300000|2023-04-03 15:05:00|3984.1|3972.1|3983.6|3971.6|3987.1|3975.1|3983.1|3971.1|1
1680534600000|2023-04-03 15:10:00|3984.2|3972.2|3992.1|3980.1|3992.6|3980.6|3984.2|3972.2|1
1680534900000|2023-04-03 15:15:00|3991.8|3979.8|3990.3|3978.3|3992.5|3980.5|3989.8|3977.8|4
1680535200000|2023-04-03 15:20:00|3990.6|3978.6|3991.1|3979.1|3991.5|3979.5|3990.1|3978.1|35
1680535500000|2023-04-03 15:25:00|3990.7|3978.7|3985.9|3973.9|3991.5|3979.5|3985.4|3973.4|36
1680575400000|2023-04-04 02:30:00|3979.7|3967.7|3967.5|3955.5|3984|3972|3963.7|3951.7|78
1680575700000|2023-04-04 02:35:00|3968.1|3956.1|3993.9|3981.9|3995.9|3983.9|3968.1|3956.1|16
1680576000000|2023-04-04 02:40:00|3994.1|3982.1|3993.2|3981.2|4000.9|3988.9|3991.9|3979.9|73
1680576300000|2023-04-04 02:45:00|3993.4|3981.4|4002.6|3990.6|4005.9|3993.9|3993.4|3981.4|86
1680576600000|2023-04-04 02:50:00|4002.9|3990.9|4001.3|3989.3|4003.1|3991.1|3992.8|3980.8|42
1680576900000|2023-04-04 02:55:00|4001|3989|3996.9|3984.9|4001|3989|3993.1|3981.1|35
1680577200000|2023-04-04 03:00:00|3996.4|3984.4|3998.8|3986.8|4000.9|3988.9|3993.2|3981.2|34
1680577500000|2023-04-04 03:05:00|3998.7|3986.7|3996.3|3984.3|4003.8|3991.8|3995.8|3983.8|73
1680577800000|2023-04-04 03:10:00|3996|3984|3995|3983|3997.8|3985.8|3993.4|3981.4|26
1680578100000|2023-04-04 03:15:00|3995.3|3983.3|4000.3|3988.3|4001|3989|3995.3|3983.3|20
1680578400000|2023-04-04 03:20:00|4000|3988|4005.8|3993.8|4006.5|3994.5|4000|3988|8
1680578700000|2023-04-04 03:25:00|4006.3|3994.3|4005.8|3993.8|4008.8|3996.8|4003.6|3991.6|7
1680579000000|2023-04-04 03:30:00|4006.1|3994.1|4011.1|3999.1|4012.8|4000.8|4003.2|3991.2|73
1680579300000|2023-04-04 03:35:00|4011.8|3999.8|4026.5|4014.5|4028.3|4016.3|4010.7|3998.7|180
1680579600000|2023-04-04 03:40:00|4026.3|4014.3|4024.8|4012.8|4029|4017|4023.3|4011.3|17
1680579900000|2023-04-04 03:45:00|4024.5|4012.5|4024.1|4012.1|4026.3|4014.3|4022.7|4010.7|38
1680580200000|2023-04-04 03:50:00|4024.6|4012.6|4025.7|4013.7|4025.7|4013.7|4022.6|4010.6|48
1680580500000|2023-04-04 03:55:00|4027.1|4015.1|4019.1|4007.1|4027.8|4015.8|4018.6|4006.6|41
1680580800000|2023-04-04 04:00:00|4018.8|4006.8|4023.6|4011.6|4024.1|4012.1|4018.1|4006.1|14
1680581100000|2023-04-04 04:05:00|4023.4|4011.4|4025.9|4013.9|4028.1|4016.1|4023.4|4011.4|30
1680581400000|2023-04-04 04:10:00|4026.5|4014.5|4024|4012|4028|4016|4023.7|4011.7|71
1680581700000|2023-04-04 04:15:00|4024.2|4012.2|4028.7|4016.7|4033.7|4021.7|4024.2|4012.2|131
1680582000000|2023-04-04 04:20:00|4028.3|4016.3|4028.1|4016.1|4030|4018|4023.6|4011.6|67
1680582300000|2023-04-04 04:25:00|4028.9|4016.9|4031.3|4019.3|4034.8|4022.8|4028.1|4016.1|48
1680589800000|2023-04-04 06:30:00|4022.4|4010.4|4011.8|3999.8|4022.4|4010.4|4008.8|3996.8|81
1680590100000|2023-04-04 06:35:00|4011.3|3999.3|4013.2|4001.2|4019.4|4007.4|4005.8|3993.8|31
1680590400000|2023-04-04 06:40:00|4013.4|4001.4|4009|3997|4017.8|4005.8|4003.2|3991.2|26
1680590700000|2023-04-04 06:45:00|4008.7|3996.7|4011.9|3999.9|4014.2|4002.2|4006.1|3994.1|1
1680591000000|2023-04-04 06:50:00|4012.2|4000.2|4008.1|3996.1|4013.4|4001.4|4005.9|3993.9|1
1680591300000|2023-04-04 06:55:00|4007.8|3995.8|4014.2|4002.2|4015.2|4003.2|4002.4|3990.4|29
1680591600000|2023-04-04 07:00:00|4014.7|4002.7|4023.7|4011.7|4024|4012|4014.7|4002.7|15
1680591900000|2023-04-04 07:05:00|4024.1|4012.1|4025.4|4013.4|4027.7|4015.7|4017.7|4005.7|44
1680592200000|2023-04-04 07:10:00|4024.4|4012.4|4018.1|4006.1|4027.1|4015.1|4018.1|4006.1|2
1680592500000|2023-04-04 07:15:00|4018.4|4006.4|4025|4013|4025|4013|4018.2|4006.2|1
1680592800000|2023-04-04 07:20:00|4025.3|4013.3|4030|4018|4030.8|4018.8|4025.3|4013.3|14
1680593100000|2023-04-04 07:25:00|4029.3|4017.3|4028.3|4016.3|4030|4018|4025|4013|1
1680593400000|2023-04-04 07:30:00|4028.8|4016.8|4029|4017|4032|4020|4026.8|4014.8|0
1680593700000|2023-04-04 07:35:00|4028|4016|4027.6|4015.6|4028|4016|4019.1|4007.1|14
1680594000000|2023-04-04 07:40:00|4028.8|4016.8|4029.8|4017.8|4030.6|4018.6|4027.1|4015.1|12
1680594300000|2023-04-04 07:45:00|4029.6|4017.6|4036.9|4024.9|4038.9|4026.9|4029.6|4017.6|29
1680594600000|2023-04-04 07:50:00|4037.6|4025.6|4041.7|4029.7|4042.2|4030.2|4035.2|4023.2|42
1680594900000|2023-04-04 07:55:00|4042.2|4030.2|4034.5|4022.5|4042.2|4030.2|4033|4021|1
1680595200000|2023-04-04 08:00:00|4035.5|4023.5|4039.5|4027.5|4042.2|4030.2|4034.5|4022.5|15
1680595500000|2023-04-04 08:05:00|4039.7|4027.7|4039.7|4027.7|4041|4029|4037.5|4025.5|1
1680595800000|2023-04-04 08:10:00|4039.5|4027.5|4036.5|4024.5|4042.6|4030.6|4034|4022|0
1680596100000|2023-04-04 08:15:00|4036.8|4024.8|4046.2|4034.2|4047.5|4035.5|4036.5|4024.5|8
1680596400000|2023-04-04 08:20:00|4046.4|4034.4|4042.8|4030.8|4046.6|4034.6|4040.6|4028.6|1
1680596700000|2023-04-04 08:25:00|4042.1|4030.1|4042.8|4030.8|4043.1|4031.1|4040.5|4028.5|18
1680597000000|2023-04-04 08:30:00|4043.1|4031.1|4039.8|4027.8|4046.8|4034.8|4039.8|4027.8|9
1680597300000|2023-04-04 08:35:00|4040|4028|4045.1|4033.1|4046.8|4034.8|4035.8|4023.8|4
1680597600000|2023-04-04 08:40:00|4044.8|4032.8|4027.8|4015.8|4046.8|4034.8|4027.1|4015.1|16
1680597900000|2023-04-04 08:45:00|4029.8|4017.8|4033.1|4021.1|4036.5|4024.5|4027.5|4015.5|5
1680598200000|2023-04-04 08:50:00|4032.1|4020.1|4026|4014|4032.1|4020.1|4023.7|4011.7|5
1680598500000|2023-04-04 08:55:00|4026.8|4014.8|4031|4019|4033|4021|4026.8|4014.8|7
1680598800000|2023-04-04 09:00:00|4032|4020|4041|4029|4042|4030|4032|4020|10
1680599100000|2023-04-04 09:05:00|4041.5|4029.5|4043|4031|4043.3|4031.3|4035|4023|1
1680599400000|2023-04-04 09:10:00|4043.5|4031.5|4042.7|4030.7|4045.3|4033.3|4039.9|4027.9|24
1680599700000|2023-04-04 09:15:00|4041.2|4029.2|4044.7|4032.7|4044.7|4032.7|4039.7|4027.7|14
1680600000000|2023-04-04 09:20:00|4044.9|4032.9|4064.7|4052.7|4066.3|4054.3|4044.9|4032.9|87
1680600300000|2023-04-04 09:25:00|4064.3|4052.3|4057.4|4045.4|4064.3|4052.3|4056.6|4044.6|29
1680600600000|2023-04-04 09:30:00|4057.1|4045.1|4054.7|4042.7|4059.9|4047.9|4054.7|4042.7|10
1680600900000|2023-04-04 09:35:00|4055.2|4043.2|4055.2|4043.2|4060.2|4048.2|4050.2|4038.2|10
1680601200000|2023-04-04 09:40:00|4053.7|4041.7|4058.8|4046.8|4059.9|4047.9|4050.9|4038.9|3
1680601500000|2023-04-04 09:45:00|4058.6|4046.6|4050.4|4038.4|4060.2|4048.2|4048.9|4036.9|41
1680601800000|2023-04-04 09:50:00|4050.1|4038.1|4059.9|4047.9|4060.2|4048.2|4049.9|4037.9|16
1680602100000|2023-04-04 09:55:00|4060.2|4048.2|4055.1|4043.1|4062.9|4050.9|4050.2|4038.2|99
1680613200000|2023-04-04 13:00:00|4042.9|4030.9|4048.2|4036.2|4051|4039|4042.8|4028.6|22
1680613500000|2023-04-04 13:05:00|4048|4036|4045.1|4033.1|4048.1|4036.1|4042.6|4030.6|16
1680613800000|2023-04-04 13:10:00|4044.9|4032.9|4049|4037|4049.5|4037.5|4044.9|4032.9|26
1680614100000|2023-04-04 13:15:00|4048.1|4036.1|4041.9|4029.9|4048.1|4036.1|4040.2|4028.2|16
1680614400000|2023-04-04 13:20:00|4041.3|4029.3|4040.9|4028.9|4041.4|4029.4|4037.9|4025.9|0
1680614700000|2023-04-04 13:25:00|4041.4|4029.4|4043.3|4031.3|4044.1|4032.1|4040.9|4028.9|4
1680615000000|2023-04-04 13:30:00|4043.8|4031.8|4029.3|4017.3|4043.8|4031.8|4028.3|4016.3|28
1680615300000|2023-04-04 13:35:00|4030.8|4018.8|4038.4|4026.4|4038.9|4026.9|4023.8|4011.8|26
1680615600000|2023-04-04 13:40:00|4037.9|4025.9|4026.8|4014.8|4037.9|4025.9|4026.5|4014.5|12
1680615900000|2023-04-04 13:45:00|4026.6|4014.6|4032.1|4020.1|4034.6|4022.6|4026.3|4014.3|2
1680616200000|2023-04-04 13:50:00|4031.6|4019.6|4031.2|4019.2|4036.6|4024.6|4029.5|4017.5|1
1680616500000|2023-04-04 13:55:00|4030.7|4018.7|4028.7|4016.7|4030.7|4018.7|4026.7|4014.7|1
1680616800000|2023-04-04 14:00:00|4029.3|4017.3|4032.4|4020.4|4033.2|4021.2|4027.9|4015.9|7
1680617100000|2023-04-04 14:05:00|4033|4021|4033.2|4021.2|4035|4023|4030.7|4018.7|10
1680617400000|2023-04-04 14:10:00|4033|4021|4033.7|4021.7|4036.2|4024.2|4032.2|4020.2|3
1680617700000|2023-04-04 14:15:00|4034|4022|4031.5|4019.5|4038.7|4026.7|4030.5|4018.5|2
1680618000000|2023-04-04 14:20:00|4031|4019|4019.4|4007.4|4031|4019|4018.2|4006.2|11
1680618300000|2023-04-04 14:25:00|4019.2|4007.2|4017.2|4005.2|4020.1|4008.1|4014.6|4002.6|10
1680618600000|2023-04-04 14:30:00|4017.4|4005.4|4012.7|4000.7|4023.5|4011.5|4011.1|3999.1|13
1680618900000|2023-04-04 14:35:00|4012.2|4000.2|4017.1|4005.1|4019.7|4007.7|4010.8|3998.8|5
1680619200000|2023-04-04 14:40:00|4016.9|4004.9|4018.3|4006.3|4019.8|4007.8|4013.1|4001.1|25
1680619500000|2023-04-04 14:45:00|4018.6|4006.6|4011.8|3999.8|4018.8|4006.8|4011.1|3999.1|1
1680619800000|2023-04-04 14:50:00|4012.1|4000.1|4011.1|3999.1|4013.6|4001.6|4008.6|3996.6|12
1680620100000|2023-04-04 14:55:00|4010.8|3998.8|4006.5|3994.5|4012.6|4000.6|4006.5|3994.5|5
1680620400000|2023-04-04 15:00:00|4007|3995|3998.3|3986.3|4007|3995|3995.4|3983.4|13
1680620700000|2023-04-04 15:05:00|3998.5|3986.5|4009.1|3997.1|4019.6|4007.6|3995.1|3983.1|27
1680621000000|2023-04-04 15:10:00|4009.6|3997.6|4014.4|4002.4|4015.1|4003.1|4005.6|3993.6|2
1680621300000|2023-04-04 15:15:00|4014.6|4002.6|4006.6|3994.6|4014.6|4002.6|4004.6|3992.6|3
1680621600000|2023-04-04 15:20:00|4006.3|3994.3|4005.5|3993.5|4008.3|3996.3|3999.6|3987.6|60
1680621900000|2023-04-04 15:25:00|4005.3|3993.3|4003.3|3991.3|4005.3|3993.3|4002.3|3990.3|27
1680661800000|2023-04-05 02:30:00|3995.7|3983.7|3990.3|3978.3|4002.5|3990.5|3973.5|3961.5|188
1680662100000|2023-04-05 02:35:00|3990.1|3978.1|3984.6|3972.6|3992.1|3980.1|3980.1|3968.1|66
1680662400000|2023-04-05 02:40:00|3984.9|3972.9|3994.7|3982.7|3995.2|3983.2|3982.1|3970.1|25
1680662700000|2023-04-05 02:45:00|3994.4|3982.4|3996.8|3984.8|3997.8|3985.8|3994.2|3982.2|7
1680663000000|2023-04-05 02:50:00|3997.3|3985.3|3996.2|3984.2|3997.8|3985.8|3994.8|3982.8|15
1680663300000|2023-04-05 02:55:00|3996.5|3984.5|3998.6|3986.6|4000.7|3988.7|3996.5|3984.5|48
1680663600000|2023-04-05 03:00:00|3998|3986|3980.8|3968.8|3998.8|3986.8|3980.4|3968.4|78
1680663900000|2023-04-05 03:05:00|3980.6|3968.6|3986|3974|3989|3977|3979.5|3967.5|52
1680664200000|2023-04-05 03:10:00|3985.7|3973.7|3992|3980|3994|3982|3985|3973|30
1680664500000|2023-04-05 03:15:00|3992.2|3980.2|3996.9|3984.9|3998|3986|3992.2|3980.2|32
1680664800000|2023-04-05 03:20:00|3996.7|3984.7|3990.1|3978.1|3999.9|3987.9|3989.6|3977.6|34
1680665100000|2023-04-05 03:25:00|3989.9|3977.9|3991.8|3979.8|3995.2|3983.2|3989.1|3977.1|24
1680665400000|2023-04-05 03:30:00|3992.1|3980.1|3995.2|3983.2|3998.8|3986.8|3992.1|3980.1|75
1680665700000|2023-04-05 03:35:00|3995.5|3983.5|4008.3|3996.3|4011.3|3999.3|3995.5|3983.5|49
1680666000000|2023-04-05 03:40:00|4009.3|3997.3|4007.9|3995.9|4012.9|4000.9|4006.1|3994.1|8
1680666300000|2023-04-05 03:45:00|4007.7|3995.7|4006.1|3994.1|4007.7|3995.7|4003.6|3991.6|28
1680666600000|2023-04-05 03:50:00|4005.8|3993.8|4007.3|3995.3|4010.8|3998.8|4004.6|3992.6|5
1680666900000|2023-04-05 03:55:00|4007.6|3995.6|4008.8|3996.8|4009.6|3997.6|4003.5|3991.5|32
1680667200000|2023-04-05 04:00:00|4009.8|3997.8|4010.5|3998.5|4013.2|4001.2|4009.2|3997.2|19
1680667500000|2023-04-05 04:05:00|4010.7|3998.7|4004.2|3992.2|4011.2|3999.2|4002.9|3990.9|46
1680667800000|2023-04-05 04:10:00|4003.9|3991.9|3984.8|3972.8|4004.2|3992.2|3981.1|3969.1|32
1680668100000|2023-04-05 04:15:00|3985.1|3973.1|3983.8|3971.8|3990.5|3978.5|3981.1|3969.1|27
1680668400000|2023-04-05 04:20:00|3984.3|3972.3|3991.3|3979.3|3996.3|3984.3|3984.3|3972.3|34
1680668700000|2023-04-05 04:25:00|3991.5|3979.5|3990.4|3978.4|3996.5|3984.5|3988.4|3976.4|93
1680676200000|2023-04-05 06:30:00|3994.3|3982.3|4008.3|3996.3|4008.3|3996.3|3994.3|3982.3|40
1680676500000|2023-04-05 06:35:00|4008.6|3996.6|4017.8|4005.8|4021.3|4009.3|4008.6|3996.6|61
1680676800000|2023-04-05 06:40:00|4017.3|4005.3|4018.8|4006.8|4019.8|4007.8|4015.3|4003.3|5
1680677100000|2023-04-05 06:45:00|4018.3|4006.3|4024.3|4012.3|4032.1|4020.1|4016.8|4004.8|145
1680677400000|2023-04-05 06:50:00|4024.6|4012.6|4023.3|4011.3|4029.3|4017.3|4021.8|4009.8|16
1680677700000|2023-04-05 06:55:00|4024|4012|4019.5|4007.5|4029.3|4017.3|4018.5|4006.5|9
1680678000000|2023-04-05 07:00:00|4018.8|4006.8|4011.8|3999.8|4019.3|4007.3|4010|3998|11
1680678300000|2023-04-05 07:05:00|4012.3|4000.3|4007.7|3995.7|4012.3|4000.3|3999.7|3987.7|20
1680678600000|2023-04-05 07:10:00|4007.2|3995.2|4001.7|3989.7|4008.2|3996.2|3998.2|3986.2|8
1680678900000|2023-04-05 07:15:00|4001.1|3989.1|3999.7|3987.7|4001.1|3989.1|3991.7|3979.7|24
1680679200000|2023-04-05 07:20:00|4000|3988|3987.2|3975.2|4000.7|3988.7|3985|3973|39
1680679500000|2023-04-05 07:25:00|3988.2|3976.2|3994.2|3982.2|3994.2|3982.2|3986.7|3974.7|5
1680679800000|2023-04-05 07:30:00|3993.9|3981.9|4002.8|3990.8|4004.8|3992.8|3987.2|3975.2|147
1680680100000|2023-04-05 07:35:00|4003.5|3991.5|3996.8|3984.8|4009.5|3997.5|3996.8|3984.8|1
1680680400000|2023-04-05 07:40:00|3996|3984|3994.7|3982.7|3996.8|3984.8|3989.5|3977.5|6
1680680700000|2023-04-05 07:45:00|3996.7|3984.7|3995.2|3983.2|3998.7|3986.7|3992.2|3980.2|11
1680681000000|2023-04-05 07:50:00|3994.7|3982.7|3991.3|3979.3|3998.7|3986.7|3991.3|3979.3|60
1680681300000|2023-04-05 07:55:00|3990.3|3978.3|3993.7|3981.7|3993.9|3981.9|3989.7|3977.7|37
1680681600000|2023-04-05 08:00:00|3993.9|3981.9|3993.6|3981.6|3996.8|3984.8|3992.9|3980.9|36
1680681900000|2023-04-05 08:05:00|3993.3|3981.3|3996.5|3984.5|3999|3987|3991|3979|39
1680682200000|2023-04-05 08:10:00|3996.8|3984.8|3996|3984|4002.2|3990.2|3994.5|3982.5|11
1680682500000|2023-04-05 08:15:00|3995.5|3983.5|3990.5|3978.5|3996.5|3984.5|3989.2|3977.2|75
1680682800000|2023-04-05 08:20:00|3990|3978|3988.1|3976.1|3990.5|3978.5|3985.3|3973.3|23
1680683100000|2023-04-05 08:25:00|3988.6|3976.6|3991.5|3979.5|3993.1|3981.1|3987.5|3975.5|43
1680683400000|2023-04-05 08:30:00|3991.8|3979.8|3996|3984|3997|3985|3991|3979|34
1680683700000|2023-04-05 08:35:00|3996.3|3984.3|3994.2|3982.2|4000|3988|3993|3981|0
1680684000000|2023-04-05 08:40:00|3994|3982|3994.7|3982.7|3996.8|3984.8|3992.9|3980.9|9
1680684300000|2023-04-05 08:45:00|3994.9|3982.9|3990.7|3978.7|3996.4|3984.4|3990.7|3978.7|3
1680684600000|2023-04-05 08:50:00|3990.2|3978.2|3989|3977|3990.4|3978.4|3987.3|3975.3|70
1680684900000|2023-04-05 08:55:00|3989.3|3977.3|3984.6|3972.6|3992|3980|3984.4|3972.4|62
1680685200000|2023-04-05 09:00:00|3984.4|3972.4|3965.6|3953.6|3986.7|3974.7|3961.6|3949.6|99
1680685500000|2023-04-05 09:05:00|3965.1|3953.1|3955.9|3943.9|3968.1|3956.1|3954.9|3942.9|78
1680685800000|2023-04-05 09:10:00|3955.7|3943.7|3963.4|3951.4|3964.6|3952.6|3955.7|3943.7|201
1680686100000|2023-04-05 09:15:00|3963.9|3951.9|3958.9|3946.9|3965.2|3953.2|3956.6|3944.6|57
1680686400000|2023-04-05 09:20:00|3958.6|3946.6|3957.3|3945.3|3964.9|3952.9|3954.1|3942.1|181
1680686700000|2023-04-05 09:25:00|3957.8|3945.8|3960.5|3948.5|3962.5|3950.5|3954.3|3942.3|36
1680687000000|2023-04-05 09:30:00|3960.6|3948.6|3951.5|3939.5|3960.6|3948.6|3949.3|3937.3|53
1680687300000|2023-04-05 09:35:00|3952|3940|3954.8|3942.8|3958.3|3946.3|3952|3940|17
1680687600000|2023-04-05 09:40:00|3953.8|3941.8|3955.8|3943.8|3957.5|3945.5|3952.3|3940.3|9
1680687900000|2023-04-05 09:45:00|3956.1|3944.1|3963.1|3951.1|3963.1|3951.1|3953|3941|87
1680688200000|2023-04-05 09:50:00|3963.5|3951.5|3955.9|3943.9|3964.3|3952.3|3954.9|3942.9|39
1680688500000|2023-04-05 09:55:00|3955.6|3943.6|3955.8|3943.8|3957.6|3945.6|3950.2|3938.2|168
1680699600000|2023-04-05 13:00:00|3948.5|3928.5|3948.2|3936.2|3952.8|3940.8|3940.5|3926.9|39
1680699900000|2023-04-05 13:05:00|3947.9|3935.9|3952.2|3940.2|3954.8|3942.8|3947|3935|9
1680700200000|2023-04-05 13:10:00|3952.4|3940.4|3951.6|3939.6|3952.4|3940.4|3948.9|3936.9|6
1680700500000|2023-04-05 13:15:00|3950.9|3938.9|3955.7|3943.7|3956.2|3944.2|3950.6|3938.6|50
1680700800000|2023-04-05 13:20:00|3955.5|3943.5|3954.2|3942.2|3956.2|3944.2|3953.7|3941.7|4
1680701100000|2023-04-05 13:25:00|3955|3943|3953|3941|3955.2|3943.2|3952.4|3940.4|5
1680701400000|2023-04-05 13:30:00|3953.2|3941.2|3954.7|3942.7|3955.7|3943.7|3952|3940|1
1680701700000|2023-04-05 13:35:00|3954.9|3942.9|3952.4|3940.4|3957.3|3945.3|3952.4|3940.4|15
1680702000000|2023-04-05 13:40:00|3952.5|3940.5|3946.7|3934.7|3952.7|3940.7|3944|3932|27
1680702300000|2023-04-05 13:45:00|3947.2|3935.2|3950.7|3938.7|3951.5|3939.5|3943.6|3931.6|14
1680702600000|2023-04-05 13:50:00|3950.4|3938.4|3965.4|3953.4|3965.8|3953.8|3950.2|3938.2|155
1680702900000|2023-04-05 13:55:00|3965.1|3953.1|3965.7|3953.7|3970|3958|3964.5|3952.5|91
1680703200000|2023-04-05 14:00:00|3966|3954|3960|3948|3970.8|3958.8|3957.4|3945.4|114
1680703500000|2023-04-05 14:05:00|3960.5|3948.5|3958.8|3946.8|3964.2|3952.2|3958.8|3946.8|20
1680703800000|2023-04-05 14:10:00|3959.3|3947.3|3957.1|3945.1|3960.3|3948.3|3955.1|3943.1|17
1680704100000|2023-04-05 14:15:00|3957.6|3945.6|3960|3948|3960.8|3948.8|3956.2|3944.2|6
1680704400000|2023-04-05 14:20:00|3959.3|3947.3|3969.9|3957.9|3969.9|3957.9|3958.2|3946.2|39
1680704700000|2023-04-05 14:25:00|3969.4|3957.4|3969.8|3957.8|3979.8|3967.8|3969.2|3957.2|85
1680705000000|2023-04-05 14:30:00|3970.3|3958.3|3979.7|3967.7|3987.3|3975.3|3970.3|3958.3|13
1680705300000|2023-04-05 14:35:00|3979.2|3967.2|3981.2|3969.2|3984.2|3972.2|3978.7|3966.7|7
1680705600000|2023-04-05 14:40:00|3981.7|3969.7|3967.4|3955.4|3983.2|3971.2|3967.4|3955.4|17
1680705900000|2023-04-05 14:45:00|3967.9|3955.9|3968.7|3956.7|3970.7|3958.7|3965.2|3953.2|12
1680706200000|2023-04-05 14:50:00|3968.9|3956.9|3976.4|3964.4|3977.1|3965.1|3968.7|3956.7|2
1680706500000|2023-04-05 14:55:00|3976.1|3964.1|3977.4|3965.4|3980.6|3968.6|3975.9|3963.9|14
1680706800000|2023-04-05 15:00:00|3977.6|3965.6|3981.1|3969.1|3983.1|3971.1|3977.6|3965.6|24
1680707100000|2023-04-05 15:05:00|3980.7|3968.7|3977.1|3965.1|3981.1|3969.1|3976.9|3964.9|12
1680707400000|2023-04-05 15:10:00|3977.6|3965.6|3981.1|3969.1|3982.1|3970.1|3977.6|3965.6|0
1680707700000|2023-04-05 15:15:00|3981.4|3969.4|3986.6|3974.6|3990.3|3978.3|3981.4|3969.4|4
1680708000000|2023-04-05 15:20:00|3986.8|3974.8|3986.5|3974.5|3991.4|3979.4|3986.5|3974.5|20
1680708300000|2023-04-05 15:25:00|3985.8|3973.8|3986.2|3974.2|3988.4|3976.4|3983.7|3971.7|10
1680748200000|2023-04-06 02:30:00|3997.5|3985.5|3978|3966|4004|3992|3976.6|3964.6|145
1680748500000|2023-04-06 02:35:00|3977.7|3965.7|3976.7|3964.7|3980.2|3968.2|3968.5|3956.5|47
1680748800000|2023-04-06 02:40:00|3976.5|3964.5|3970.5|3958.5|3977.2|3965.2|3957|3945|9
1680749100000|2023-04-06 02:45:00|3970|3958|3962.9|3950.9|3970.5|3958.5|3962.7|3950.7|18
1680749400000|2023-04-06 02:50:00|3962.7|3950.7|3961.4|3949.4|3966.9|3954.9|3959.3|3947.3|32
1680749700000|2023-04-06 02:55:00|3961.7|3949.7|3965.6|3953.6|3968.4|3956.4|3961.4|3949.4|2
1680750000000|2023-04-06 03:00:00|3965.9|3953.9|3968.4|3956.4|3969.2|3957.2|3962.6|3950.6|8
1680750300000|2023-04-06 03:05:00|3968.9|3956.9|3972.2|3960.2|3974.4|3962.4|3965.9|3953.9|74
1680750600000|2023-04-06 03:10:00|3971.9|3959.9|3974.6|3962.6|3974.6|3962.6|3968.1|3956.1|14
1680750900000|2023-04-06 03:15:00|3975.4|3963.4|3982.1|3970.1|3983.4|3971.4|3975.4|3963.4|14
1680751200000|2023-04-06 03:20:00|3982.4|3970.4|3980.1|3968.1|3982.6|3970.6|3973.4|3961.4|2
1680751500000|2023-04-06 03:25:00|3980.6|3968.6|3975.6|3963.6|3980.6|3968.6|3973.3|3961.3|16
1680751800000|2023-04-06 03:30:00|3975.9|3963.9|3975.8|3963.8|3979.1|3967.1|3975.6|3963.6|33
1680752100000|2023-04-06 03:35:00|3976.6|3964.6|3980.6|3968.6|3981.1|3969.1|3976.3|3964.3|24
1680752400000|2023-04-06 03:40:00|3980.9|3968.9|3978.8|3966.8|3981.1|3969.1|3978.8|3966.8|13
1680752700000|2023-04-06 03:45:00|3978.3|3966.3|3974.9|3962.9|3978.3|3966.3|3971.1|3959.1|8
1680753000000|2023-04-06 03:50:00|3975.1|3963.1|3975.6|3963.6|3975.6|3963.6|3971.6|3959.6|40
1680753300000|2023-04-06 03:55:00|3976.1|3964.1|3972.8|3960.8|3976.4|3964.4|3972.8|3960.8|9
1680753600000|2023-04-06 04:00:00|3972.4|3960.4|3972.1|3960.1|3973.1|3961.1|3970.1|3958.1|12
1680753900000|2023-04-06 04:05:00|3972.3|3960.3|3973.5|3961.5|3974.8|3962.8|3972|3960|5
1680754200000|2023-04-06 04:10:00|3974|3962|3971.5|3959.5|3974.5|3962.5|3971.5|3959.5|11
1680754500000|2023-04-06 04:15:00|3970.6|3958.6|3970|3958|3972.5|3960.5|3967.2|3955.2|29
1680754800000|2023-04-06 04:20:00|3970.2|3958.2|3977.2|3965.2|3978.2|3966.2|3970.2|3958.2|23
1680755100000|2023-04-06 04:25:00|3976.9|3964.9|3980.2|3968.2|3981.2|3969.2|3975.4|3963.4|3
1680762600000|2023-04-06 06:30:00|3975|3963|3966.2|3954.2|3978.2|3966.2|3966.2|3954.2|12
1680762900000|2023-04-06 06:35:00|3966|3954|3963.3|3951.3|3967.2|3955.2|3960.7|3948.7|30
1680763200000|2023-04-06 06:40:00|3962.8|3950.8|3953.5|3941.5|3962.8|3950.8|3953|3941|54
1680763500000|2023-04-06 06:45:00|3953.7|3941.7|3940|3928|3954.2|3942.2|3939.8|3927.8|66
1680763800000|2023-04-06 06:50:00|3940.7|3928.7|3931|3919|3944.7|3932.7|3924.7|3912.7|53
1680764100000|2023-04-06 06:55:00|3931.3|3919.3|3931.3|3919.3|3932.5|3920.5|3925.8|3913.8|32
1680764400000|2023-04-06 07:00:00|3930.8|3918.8|3938|3926|3944.5|3932.5|3928.8|3916.8|14
1680764700000|2023-04-06 07:05:00|3938.5|3926.5|3944.5|3932.5|3949|3937|3938.5|3926.5|23
1680765000000|2023-04-06 07:10:00|3945.3|3933.3|3944.7|3932.7|3948|3936|3939.5|3927.5|12
1680765300000|2023-04-06 07:15:00|3944.4|3932.4|3944.2|3932.2|3947.4|3935.4|3941.2|3929.2|6
1680765600000|2023-04-06 07:20:00|3944.7|3932.7|3946.9|3934.9|3946.9|3934.9|3943.2|3931.2|66
1680765900000|2023-04-06 07:25:00|3947.4|3935.4|3947.9|3935.9|3950.9|3938.9|3946.2|3934.2|29
1680766200000|2023-04-06 07:30:00|3948.9|3936.9|3943.2|3931.2|3948.9|3936.9|3940.2|3928.2|15
1680766500000|2023-04-06 07:35:00|3943.4|3931.4|3945.4|3933.4|3947.2|3935.2|3943.2|3931.2|22
1680766800000|2023-04-06 07:40:00|3945.7|3933.7|3946.3|3934.3|3948.9|3936.9|3944.2|3932.2|17
1680767100000|2023-04-06 07:45:00|3946.6|3934.6|3947.7|3935.7|3952.1|3940.1|3945.7|3933.7|16
1680767400000|2023-04-06 07:50:00|3948.2|3936.2|3945|3933|3950.4|3938.4|3945|3933|23
1680767700000|2023-04-06 07:55:00|3945.2|3933.2|3941.7|3929.7|3948|3936|3940.9|3928.9|7
1680768000000|2023-04-06 08:00:00|3941.9|3929.9|3930.9|3918.9|3942.9|3930.9|3930.4|3918.4|19
1680768300000|2023-04-06 08:05:00|3929.9|3917.9|3933.9|3921.9|3935.9|3923.9|3929.9|3917.9|11
1680768600000|2023-04-06 08:10:00|3934.4|3922.4|3933.9|3921.9|3939.9|3927.9|3933.1|3921.1|5
1680768900000|2023-04-06 08:15:00|3932.9|3920.9|3924.4|3912.4|3933.9|3921.9|3924.4|3912.4|11
1680769200000|2023-04-06 08:20:00|3923.9|3911.9|3928.6|3916.6|3936.6|3924.6|3918.6|3906.6|17
1680769500000|2023-04-06 08:25:00|3927.6|3915.6|3918.3|3906.3|3929.3|3917.3|3915.6|3903.6|22
1680769800000|2023-04-06 08:30:00|3918.8|3906.8|3916.6|3904.6|3920.1|3908.1|3914.6|3902.6|9
1680770100000|2023-04-06 08:35:00|3916.3|3904.3|3921.6|3909.6|3922.8|3910.8|3913.6|3901.6|25
1680770400000|2023-04-06 08:40:00|3921.8|3909.8|3930.6|3918.6|3933.9|3921.9|3921.5|3909.5|214
1680770700000|2023-04-06 08:45:00|3930.1|3918.1|3923.9|3911.9|3930.4|3918.4|3923.2|3911.2|26
1680771000000|2023-04-06 08:50:00|3924.4|3912.4|3926.9|3914.9|3930.4|3918.4|3923.6|3911.6|6
1680771300000|2023-04-06 08:55:00|3927.1|3915.1|3933.9|3921.9|3934.4|3922.4|3925.9|3913.9|11
1680771600000|2023-04-06 09:00:00|3934.1|3922.1|3932.6|3920.6|3937.1|3925.1|3931.4|3919.4|3
1680771900000|2023-04-06 09:05:00|3933.6|3921.6|3934.6|3922.6|3934.6|3922.6|3930.6|3918.6|10
1680772200000|2023-04-06 09:10:00|3934.1|3922.1|3935.6|3923.6|3935.6|3923.6|3928.6|3916.6|5
1680772500000|2023-04-06 09:15:00|3935.8|3923.8|3933.5|3921.5|3937.6|3925.6|3931.5|3919.5|21
1680772800000|2023-04-06 09:20:00|3933|3921|3937.9|3925.9|3944.5|3932.5|3932.5|3920.5|21
1680773100000|2023-04-06 09:25:00|3938.4|3926.4|3933.4|3921.4|3938.9|3926.9|3932.2|3920.2|38
1680773400000|2023-04-06 09:30:00|3933.9|3921.9|3929.4|3917.4|3935.2|3923.2|3929.2|3917.2|14
1680773700000|2023-04-06 09:35:00|3930.4|3918.4|3934.1|3922.1|3935.6|3923.6|3930.4|3918.4|7
1680774000000|2023-04-06 09:40:00|3934.4|3922.4|3933.9|3921.9|3936.4|3924.4|3930.4|3918.4|19
1680774300000|2023-04-06 09:45:00|3933.2|3921.2|3927.6|3915.6|3933.4|3921.4|3921.7|3909.7|45
1680774600000|2023-04-06 09:50:00|3927.9|3915.9|3925.3|3913.3|3928.6|3916.6|3922.6|3910.6|35
1680774900000|2023-04-06 09:55:00|3924.8|3912.8|3907.5|3895.5|3926.3|3914.3|3906.5|3894.5|144
1680786000000|2023-04-06 13:00:00|3904.9|3892.9|3904.5|3892.5|3910.4|3898.4|3898.9|3885.7|16
1680786300000|2023-04-06 13:05:00|3904.2|3892.2|3904.9|3892.9|3906.9|3894.9|3904.2|3892.2|25
1680786600000|2023-04-06 13:10:00|3904.7|3892.7|3904.7|3892.7|3905.2|3893.2|3896.5|3884.5|25
1680786900000|2023-04-06 13:15:00|3904.4|3892.4|3904.6|3892.6|3904.9|3892.9|3901.1|3889.1|7
1680787200000|2023-04-06 13:20:00|3904.4|3892.4|3912.1|3900.1|3912.1|3900.1|3904.1|3892.1|2
1680787500000|2023-04-06 13:25:00|3912.4|3900.4|3914.9|3902.9|3916.1|3904.1|3912.1|3900.1|0
1680787800000|2023-04-06 13:30:00|3914.1|3902.1|3897.6|3885.6|3914.4|3902.4|3894.1|3882.1|10
1680788100000|2023-04-06 13:35:00|3897.3|3885.3|3897.1|3885.1|3899.8|3887.8|3894.1|3882.1|7
1680788400000|2023-04-06 13:40:00|3896.6|3884.6|3899.8|3887.8|3900.3|3888.3|3894.3|3882.3|14
1680788700000|2023-04-06 13:45:00|3900.1|3888.1|3898.8|3886.8|3900.1|3888.1|3892.3|3880.3|16
1680789000000|2023-04-06 13:50:00|3899.1|3887.1|3901.3|3889.3|3905.3|3893.3|3899.1|3887.1|0
1680789300000|2023-04-06 13:55:00|3900.8|3888.8|3899.3|3887.3|3903.3|3891.3|3895.5|3883.5|0
1680789600000|2023-04-06 14:00:00|3899.5|3887.5|3904.3|3892.3|3904.8|3892.8|3897.5|3885.5|2
1680789900000|2023-04-06 14:05:00|3904.5|3892.5|3901.7|3889.7|3906.2|3894.2|3899.2|3887.2|0
1680790200000|2023-04-06 14:10:00|3902.5|3890.5|3903|3891|3904.7|3892.7|3899.7|3887.7|13
1680790500000|2023-04-06 14:15:00|3902.5|3890.5|3900.7|3888.7|3904.7|3892.7|3899.5|3887.5|11
1680790800000|2023-04-06 14:20:00|3901|3889|3896.4|3884.4|3901.5|3889.5|3892.9|3880.9|4
1680791100000|2023-04-06 14:25:00|3896.7|3884.7|3897.7|3885.7|3899.2|3887.2|3895.9|3883.9|12
1680791400000|2023-04-06 14:30:00|3897.4|3885.4|3903.9|3891.9|3908.2|3896.2|3892.4|3880.4|61
1680791700000|2023-04-06 14:35:00|3904.4|3892.4|3907.9|3895.9|3910.4|3898.4|3902.1|3890.1|16
1680792000000|2023-04-06 14:40:00|3907.4|3895.4|3905.1|3893.1|3907.9|3895.9|3904.6|3892.6|11
1680792300000|2023-04-06 14:45:00|3904.6|3892.6|3904.6|3892.6|3908.9|3896.9|3902.6|3890.6|38
1680792600000|2023-04-06 14:50:00|3905.2|3893.2|3903.8|3891.8|3906.6|3894.6|3903.1|3891.1|33
1680792900000|2023-04-06 14:55:00|3904.1|3892.1|3905.3|3893.3|3905.8|3893.8|3901.3|3889.3|5
1680793200000|2023-04-06 15:00:00|3905.8|3893.8|3902.8|3890.8|3905.8|3893.8|3900.8|3888.8|2
1680793500000|2023-04-06 15:05:00|3902.3|3890.3|3904.3|3892.3|3904.8|3892.8|3901.8|3889.8|0
1680793800000|2023-04-06 15:10:00|3902.8|3890.8|3896.8|3884.8|3902.8|3890.8|3896.8|3884.8|3
1680794100000|2023-04-06 15:15:00|3896.5|3884.5|3892|3880|3899|3887|3892|3880|3
1680794400000|2023-04-06 15:20:00|3891.8|3879.8|3887.2|3875.2|3892.5|3880.5|3885|3873|15
1680794700000|2023-04-06 15:25:00|3887|3875|3887.7|3875.7|3891.2|3879.2|3886|3874|17
1680834600000|2023-04-07 02:30:00|3925|3913|3928|3916|3930.7|3918.7|3920.2|3908.2|61
1680834900000|2023-04-07 02:35:00|3927.7|3915.7|3936.5|3924.5|3938.2|3926.2|3923|3911|44
1680835200000|2023-04-07 02:40:00|3936.7|3924.7|3926.9|3914.9|3937.7|3925.7|3925.2|3913.2|3
1680835500000|2023-04-07 02:45:00|3926.4|3914.4|3912.4|3900.4|3926.7|3914.7|3912.4|3900.4|114
1680835800000|2023-04-07 02:50:00|3912.9|3900.9|3901.9|3889.9|3913.9|3901.9|3900.4|3888.4|66
1680836100000|2023-04-07 02:55:00|3901.7|3889.7|3886.9|3874.9|3905.7|3893.7|3886.9|3874.9|33
1680836400000|2023-04-07 03:00:00|3886.7|3874.7|3869.9|3857.9|3886.7|3874.7|3864.4|3849.6|42
1680836700000|2023-04-07 03:05:00|3870.1|3858.1|3860.6|3848.6|3878.1|3866.1|3860.6|3848.6|17
1680837000000|2023-04-07 03:10:00|3859.9|3847.9|3866.8|3854.8|3868.1|3854.8|3855.4|3843.4|31
1680837300000|2023-04-07 03:15:00|3868.6|3856.6|3883.3|3871.3|3885.3|3873.3|3868.6|3856.6|5
1680837600000|2023-04-07 03:20:00|3883.6|3871.6|3870.3|3858.3|3884.6|3872.6|3863.3|3851.3|79
1680837900000|2023-04-07 03:25:00|3870.6|3858.6|3872.5|3860.5|3872.8|3860.8|3864.1|3852.1|138
1680838200000|2023-04-07 03:30:00|3870.8|3858.8|3865.3|3853.3|3871|3859|3862|3850|28
1680838500000|2023-04-07 03:35:00|3865|3853|3859.2|3847.2|3865.3|3853.3|3855.5|3843.5|10
1680838800000|2023-04-07 03:40:00|3859|3847|3860.7|3848.7|3864.7|3852.7|3858.7|3846.7|15
1680839100000|2023-04-07 03:45:00|3860.5|3848.5|3855.9|3843.9|3868.2|3856.2|3855.2|3843.2|62
1680839400000|2023-04-07 03:50:00|3855.7|3843.7|3855.7|3843.7|3856.7|3844.7|3853.7|3841.7|20
1680839700000|2023-04-07 03:55:00|3856.2|3844.2|3856.4|3844.4|3862.7|3850.7|3856.2|3844.2|8
1680840000000|2023-04-07 04:00:00|3857.2|3845.2|3867.2|3855.2|3867.4|3855.4|3856.9|3844.9|2
1680840300000|2023-04-07 04:05:00|3866.9|3854.9|3866.1|3854.1|3871.2|3859.2|3863.1|3851.1|6
1680840600000|2023-04-07 04:10:00|3866.4|3854.4|3863.6|3851.6|3869.6|3857.6|3863.6|3851.6|15
1680840900000|2023-04-07 04:15:00|3863.3|3851.3|3861.8|3849.8|3863.3|3851.3|3859.3|3847.3|13
1680841200000|2023-04-07 04:20:00|3863.6|3851.6|3865.8|3853.8|3866.6|3854.6|3862.8|3850.8|12
1680841500000|2023-04-07 04:25:00|3866.1|3854.1|3861.8|3849.8|3866.1|3854.1|3853.8|3841.8|12
1680849000000|2023-04-07 06:30:00|3861.2|3849.2|3862.9|3850.9|3872.6|3860.6|3861.2|3849.2|9
1680849300000|2023-04-07 06:35:00|3863.1|3851.1|3866.1|3854.1|3866.9|3854.9|3859.1|3847.1|22
1680849600000|2023-04-07 06:40:00|3866.6|3854.6|3865.6|3853.6|3873.9|3861.9|3864.6|3852.6|17
1680849900000|2023-04-07 06:45:00|3866.1|3854.1|3866.1|3854.1|3869.3|3857.3|3865.1|3853.1|59
1680850200000|2023-04-07 06:50:00|3865.8|3853.8|3870.6|3858.6|3872.1|3860.1|3863.6|3851.6|35
1680850500000|2023-04-07 06:55:00|3870.3|3858.3|3870.6|3858.6|3872.6|3860.6|3865.8|3853.8|9
1680850800000|2023-04-07 07:00:00|3871.3|3859.3|3871.3|3859.3|3872.6|3860.6|3867.3|3855.3|43
1680851100000|2023-04-07 07:05:00|3871.1|3859.1|3877.5|3865.5|3888.8|3876.3|3870|3858|111
1680851400000|2023-04-07 07:10:00|3878|3866|3878.1|3866.1|3880|3868|3873.8|3861.8|235
1680851700000|2023-04-07 07:15:00|3877.8|3865.8|3879.3|3867.3|3879.6|3867.6|3876.1|3864.1|35
1680852000000|2023-04-07 07:20:00|3879|3867|3887.3|3875.3|3890|3878|3876.5|3864.5|10
1680852300000|2023-04-07 07:25:00|3887.5|3875.5|3886.3|3874.3|3890.5|3878.5|3883.5|3871.5|10
1680852600000|2023-04-07 07:30:00|3886.5|3874.5|3886.5|3874.5|3886.8|3874.8|3882.2|3870.2|16
1680852900000|2023-04-07 07:35:00|3887|3875|3885.5|3873.5|3889|3877|3883.5|3871.5|24
1680853200000|2023-04-07 07:40:00|3885.7|3873.7|3871.5|3859.5|3885.7|3873.7|3868|3856|36
1680853500000|2023-04-07 07:45:00|3871.7|3859.7|3872.9|3860.9|3874.7|3862.7|3868.2|3856.2|34
1680853800000|2023-04-07 07:50:00|3872.4|3860.4|3866.2|3854.2|3872.9|3860.9|3861.4|3849.4|52
1680854100000|2023-04-07 07:55:00|3865.2|3853.2|3866.4|3854.4|3869.9|3857.9|3864.2|3852.2|27
1680854400000|2023-04-07 08:00:00|3866.6|3854.6|3864.6|3852.6|3867.4|3855.4|3864.1|3852.1|12
1680854700000|2023-04-07 08:05:00|3864.4|3852.4|3863.6|3851.6|3868.4|3856.4|3863.1|3851.1|23
1680855000000|2023-04-07 08:10:00|3863.9|3851.9|3866.6|3854.6|3870.3|3858.3|3863.9|3851.9|17
1680855300000|2023-04-07 08:15:00|3869.6|3857.6|3868.1|3856.1|3869.6|3857.6|3866.3|3854.3|15
1680855600000|2023-04-07 08:20:00|3868.3|3856.3|3866.6|3854.6|3869.3|3857.3|3865.6|3853.6|5
1680855900000|2023-04-07 08:25:00|3866.3|3854.3|3866|3854|3866.8|3854.8|3864.8|3852.8|8
1680856200000|2023-04-07 08:30:00|3865.8|3853.8|3865.8|3853.8|3867.8|3855.8|3864.8|3852.8|5
1680856500000|2023-04-07 08:35:00|3866|3854|3858.3|3846.3|3866|3854|3858.3|3846.3|34
1680856800000|2023-04-07 08:40:00|3858|3846|3858.7|3846.7|3860.5|3848.5|3855.7|3843.7|31
1680857100000|2023-04-07 08:45:00|3859|3847|3859|3847|3860|3848|3857.7|3845.7|9
1680857400000|2023-04-07 08:50:00|3858.7|3846.7|3866.9|3854.9|3867.7|3855.7|3858.7|3846.7|4
1680857700000|2023-04-07 08:55:00|3866.7|3854.7|3865.4|3853.4|3866.7|3854.7|3862.9|3850.9|6
1680858000000|2023-04-07 09:00:00|3865.7|3853.7|3875.9|3863.9|3877.9|3865.9|3862.9|3850.9|6
1680858300000|2023-04-07 09:05:00|3876.4|3864.4|3873.4|3861.4|3877.4|3865.4|3871.4|3859.4|4
1680858600000|2023-04-07 09:10:00|3873.1|3861.1|3870.6|3858.6|3874.4|3862.4|3870.4|3858.4|8
1680858900000|2023-04-07 09:15:00|3871.1|3859.1|3871.9|3859.9|3874.6|3862.6|3870.1|3858.1|4
1680859200000|2023-04-07 09:20:00|3873.1|3861.1|3878.1|3866.1|3878.8|3866.8|3873.1|3861.1|20
1680859500000|2023-04-07 09:25:00|3878.6|3866.6|3880.8|3868.8|3884.6|3872.6|3878.1|3866.1|15
1680859800000|2023-04-07 09:30:00|3880.6|3868.6|3876.8|3864.8|3880.6|3868.6|3876.3|3864.3|40
1680860100000|2023-04-07 09:35:00|3877.1|3865.1|3873|3861|3877.1|3865.1|3871.8|3859.8|42
1680860400000|2023-04-07 09:40:00|3872.8|3860.8|3869.3|3857.3|3872.8|3860.8|3868.5|3856.5|27
1680860700000|2023-04-07 09:45:00|3869|3857|3869.8|3857.8|3875.8|3863.8|3869|3857|17
1680861000000|2023-04-07 09:50:00|3870|3858|3879.7|3867.7|3880.7|3868.7|3869.5|3857.5|2
1680861300000|2023-04-07 09:55:00|3879.2|3867.2|3884|3868|3884|3871.2|3873.7|3861.7|39
1680872400000|2023-04-07 13:00:00|3903.7|3883.7|3903.7|3883.7|3903.7|3883.7|3903.7|3883.7|0
1680873300000|2023-04-07 13:15:00|3903.6|3883.6|3903.6|3883.6|3903.6|3883.6|3903.6|3883.6|0
1680874800000|2023-04-07 13:40:00|3903.5|3883.5|3903.5|3883.5|3903.5|3883.5|3903.5|3883.5|0
1680876000000|2023-04-07 14:00:00|3903.4|3883.4|3903.4|3883.4|3903.4|3883.4|3903.4|3883.4|0
1680877500000|2023-04-07 14:25:00|3903.3|3883.3|3903.3|3883.3|3903.3|3883.3|3903.3|3883.3|0
1680878700000|2023-04-07 14:45:00|3903.2|3883.2|3903.2|3883.2|3903.2|3883.2|3903.2|3883.2|0
1680880200000|2023-04-07 15:10:00|3903.1|3883.1|3903.1|3883.1|3903.1|3883.1|3903.1|3883.1|0
1681093800000|2023-04-10 02:30:00|3836.6|3824.6|3816.6|3804.6|3836.8|3824.8|3810.5|3798.5|64
1681094100000|2023-04-10 02:35:00|3816.8|3804.8|3826.5|3814.5|3828.9|3816.9|3809.1|3797.1|42
1681094400000|2023-04-10 02:40:00|3826.8|3814.8|3856|3844|3858|3846|3826.8|3814.8|55
1681094700000|2023-04-10 02:45:00|3856.3|3844.3|3851.4|3839.4|3863|3851|3849.9|3837.9|48
1681095000000|2023-04-10 02:50:00|3851.1|3839.1|3852.3|3840.3|3854.7|3842.7|3848.2|3836.2|95
1681095300000|2023-04-10 02:55:00|3852.1|3840.1|3858.4|3846.4|3872.7|3860.7|3852.1|3840.1|69
1681095600000|2023-04-10 03:00:00|3858.2|3846.2|3853.4|3841.4|3862|3850|3851|3839|21
1681095900000|2023-04-10 03:05:00|3853.8|3841.8|3854.1|3842.1|3856.3|3844.3|3850.5|3838.5|37
1681096200000|2023-04-10 03:10:00|3854.4|3842.4|3866.6|3854.6|3868.1|3856.1|3850.1|3838.1|108
1681096500000|2023-04-10 03:15:00|3867.1|3855.1|3893.7|3881.7|3894.4|3882.4|3867.1|3855.1|212
1681096800000|2023-04-10 03:20:00|3893.2|3881.2|3886.7|3874.7|3893.7|3881.7|3885.5|3873.5|125
1681097100000|2023-04-10 03:25:00|3887.3|3875.3|3885.4|3873.4|3887.8|3875.8|3881.8|3869.8|20
1681097400000|2023-04-10 03:30:00|3885.7|3873.7|3877.4|3865.4|3885.9|3873.9|3876.9|3864.9|14
1681097700000|2023-04-10 03:35:00|3877.6|3865.6|3884.1|3872.1|3890|3878|3877.6|3865.6|41
1681098000000|2023-04-10 03:40:00|3884.6|3872.6|3879.6|3867.6|3884.6|3872.6|3878.7|3866.7|8
1681098300000|2023-04-10 03:45:00|3879.1|3867.1|3877.1|3865.1|3882|3870|3875|3863|32
1681098600000|2023-04-10 03:50:00|3877.3|3865.3|3874.9|3862.9|3879.4|3867.4|3874.7|3862.7|21
1681098900000|2023-04-10 03:55:00|3874.6|3862.6|3875.2|3863.2|3875.4|3863.4|3867.3|3855.3|22
1681099200000|2023-04-10 04:00:00|3875.5|3863.5|3869.8|3857.8|3876.2|3864.2|3869.8|3857.8|19
1681099500000|2023-04-10 04:05:00|3869.5|3857.5|3867.8|3855.8|3872.1|3860.1|3867.2|3855.2|60
1681099800000|2023-04-10 04:10:00|3868.4|3856.4|3865.6|3853.6|3871|3859|3862.8|3850.8|25
1681100100000|2023-04-10 04:15:00|3865.3|3853.3|3864|3852|3866.4|3854.4|3860.7|3848.7|7
1681100400000|2023-04-10 04:20:00|3863.8|3851.8|3864.7|3852.7|3866.5|3854.5|3863.3|3851.3|4
1681100700000|2023-04-10 04:25:00|3865.2|3853.2|3870.2|3858.2|3872.5|3860.5|3860.8|3848.8|21
1681108200000|2023-04-10 06:30:00|3889.1|3877.1|3875.1|3863.1|3892.8|3880.8|3869.6|3857.6|50
1681108500000|2023-04-10 06:35:00|3875.7|3863.7|3864.8|3852.8|3875.9|3863.9|3859|3847|47
1681108800000|2023-04-10 06:40:00|3864.5|3852.5|3840.6|3828.6|3864.8|3852.8|3831.3|3819.3|25
1681109100000|2023-04-10 06:45:00|3840.9|3828.9|3830.4|3818.4|3840.9|3828.9|3829.9|3817.9|51
1681109400000|2023-04-10 06:50:00|3830.2|3818.2|3844.4|3832.4|3845.9|3833.9|3826.9|3814.9|83
1681109700000|2023-04-10 06:55:00|3844.9|3832.9|3843|3831|3851.7|3839.7|3840.1|3828.1|22
1681110000000|2023-04-10 07:00:00|3842.6|3830.6|3836|3824|3842.6|3830.6|3832.5|3820.5|18
1681110300000|2023-04-10 07:05:00|3836.6|3824.6|3834.2|3822.2|3839.5|3827.5|3824.3|3812.3|23
1681110600000|2023-04-10 07:10:00|3833.9|3821.9|3840|3828|3840|3828|3831.5|3819.5|66
1681110900000|2023-04-10 07:15:00|3839.5|3827.5|3840.5|3828.5|3846.4|3834.4|3839|3827|101
1681111200000|2023-04-10 07:20:00|3840.2|3828.2|3855.1|3843.1|3856|3844|3839.2|3827.2|230
1681111500000|2023-04-10 07:25:00|3855.3|3843.3|3859.5|3847.5|3860|3848|3849.7|3837.7|253
1681111800000|2023-04-10 07:30:00|3859.2|3847.2|3854|3842|3859.2|3847.2|3847.6|3835.6|26
1681112100000|2023-04-10 07:35:00|3852.7|3840.7|3840.8|3828.8|3852.7|3840.7|3835.7|3823.7|23
1681112400000|2023-04-10 07:40:00|3842.8|3830.8|3834.8|3822.8|3842.8|3830.8|3831.3|3819.3|62
1681112700000|2023-04-10 07:45:00|3835|3823|3835.3|3823.3|3837.5|3825.5|3831.5|3819.5|81
1681113000000|2023-04-10 07:50:00|3835.1|3823.1|3838.8|3826.8|3845.2|3833.2|3834|3822|105
1681113300000|2023-04-10 07:55:00|3838.4|3826.4|3839.1|3827.1|3839.6|3827.6|3834.8|3822.8|37
1681113600000|2023-04-10 08:00:00|3838.9|3826.9|3852|3840|3852.8|3840.8|3837.6|3825.6|57
1681113900000|2023-04-10 08:05:00|3851.8|3839.8|3876.8|3864.8|3881.2|3869.2|3851.8|3839.8|58
1681114200000|2023-04-10 08:10:00|3876|3864|3890.9|3878.9|3890.9|3878.9|3875.4|3863.4|33
1681114500000|2023-04-10 08:15:00|3890.1|3878.1|3878.2|3866.2|3890.7|3878.7|3876.4|3864.4|150
1681114800000|2023-04-10 08:20:00|3877.9|3865.9|3902.2|3890.2|3904.3|3892.3|3877.7|3865.7|63
1681115100000|2023-04-10 08:25:00|3901.7|3889.7|3911.3|3899.3|3915.7|3903.7|3901.7|3889.7|54
1681115400000|2023-04-10 08:30:00|3911.8|3899.8|3926.5|3914.5|3927|3915|3911.3|3899.3|62
1681115700000|2023-04-10 08:35:00|3926.7|3914.7|3935.3|3923.3|3936.4|3924.4|3926.7|3914.7|54
1681116000000|2023-04-10 08:40:00|3935.6|3923.6|3922.7|3910.7|3936.1|3924.1|3922.7|3910.7|68
1681116300000|2023-04-10 08:45:00|3922.1|3910.1|3916.4|3904.4|3926.1|3914.1|3911.3|3899.3|103
1681116600000|2023-04-10 08:50:00|3916.2|3904.2|3927.2|3915.2|3928.2|3916.2|3912|3900|11
1681116900000|2023-04-10 08:55:00|3928.2|3916.2|3937.4|3925.4|3942.2|3930.2|3928|3916|28
1681117200000|2023-04-10 09:00:00|3937.9|3925.9|3935.2|3923.2|3939.4|3927.4|3934.2|3922.2|21
1681117500000|2023-04-10 09:05:00|3935|3923|3931.9|3919.9|3936|3924|3931.7|3919.7|12
1681117800000|2023-04-10 09:10:00|3930.6|3918.6|3937.1|3925.1|3937.6|3925.6|3930.2|3918.2|14
1681118100000|2023-04-10 09:15:00|3936.9|3924.9|3946.9|3934.9|3948.3|3936.3|3934.3|3922.3|94
1681118400000|2023-04-10 09:20:00|3946.5|3934.5|3936.8|3924.8|3946.5|3934.5|3933.5|3921.5|73
1681118700000|2023-04-10 09:25:00|3937.3|3925.3|3939.4|3927.4|3943.4|3931.4|3936.3|3923.3|37
1681119000000|2023-04-10 09:30:00|3938.9|3926.9|3952.3|3940.3|3955.6|3943.6|3936.8|3924.8|43
1681119300000|2023-04-10 09:35:00|3952.1|3940.1|3952.9|3940.9|3954.6|3942.6|3948.4|3936.4|21
1681119600000|2023-04-10 09:40:00|3952.4|3940.4|3949.4|3937.4|3955.5|3943.5|3946.9|3934.9|27
1681119900000|2023-04-10 09:45:00|3950.7|3938.7|3947.3|3935.3|3954.3|3942.3|3947.1|3935.1|18
1681120200000|2023-04-10 09:50:00|3947.6|3935.6|3946.9|3934.9|3955|3943|3945.5|3933.5|21
1681120500000|2023-04-10 09:55:00|3946.4|3934.4|3934.6|3922.6|3953.1|3941.1|3931.2|3919.2|55
1681131600000|2023-04-10 13:00:00|3910|3898|3928.7|3916.7|3930.4|3918.4|3906.5|3892.6|37
1681131900000|2023-04-10 13:05:00|3929.2|3917.2|3936|3924|3939.4|3927.4|3928.4|3916.4|23
1681132200000|2023-04-10 13:10:00|3936.2|3924.2|3939.9|3927.9|3942.6|3930.1|3935.9|3923.7|19
1681132500000|2023-04-10 13:15:00|3939.6|3927.6|3939.8|3927.8|3946.5|3934.5|3938.5|3926.5|13
1681132800000|2023-04-10 13:20:00|3939.3|3927.3|3939|3927|3945.5|3931.7|3934.5|3922.5|7
1681133100000|2023-04-10 13:25:00|3938.7|3926.7|3937.4|3925.4|3941.9|3929.9|3937.1|3925.1|5
1681133400000|2023-04-10 13:30:00|3937.6|3925.6|3934|3922|3940.1|3928.1|3930.6|3918.6|15
1681133700000|2023-04-10 13:35:00|3933.7|3921.7|3929.2|3917.2|3933.7|3921.7|3928.2|3916.2|1
1681134000000|2023-04-10 13:40:00|3929|3917|3931.9|3919.9|3934.7|3922.7|3928.2|3916.2|5
1681134300000|2023-04-10 13:45:00|3932.2|3920.2|3925.4|3913.4|3935.2|3923.2|3924.4|3912.4|12
1681134600000|2023-04-10 13:50:00|3924.9|3912.9|3929.4|3917.4|3932|3920|3924.4|3912.4|2
1681134900000|2023-04-10 13:55:00|3929.6|3917.6|3927.1|3915.1|3930.1|3918.1|3925.9|3913.9|1
1681135200000|2023-04-10 14:00:00|3926.9|3914.9|3923.4|3911.4|3926.9|3914.9|3920.5|3908.5|5
1681135500000|2023-04-10 14:05:00|3924|3912|3926.4|3914.4|3928.1|3916.1|3922.6|3910.6|1
1681135800000|2023-04-10 14:10:00|3926.2|3914.2|3937.1|3925.1|3937.3|3925.3|3925.9|3913.9|0
1681136100000|2023-04-10 14:15:00|3937.3|3925.3|3924.5|3912.5|3937.3|3925.3|3923.8|3911.8|2
1681136400000|2023-04-10 14:20:00|3924.3|3912.3|3925.3|3913.3|3927.3|3915.3|3924.1|3912.1|0
1681136700000|2023-04-10 14:25:00|3925.8|3913.8|3927.6|3915.6|3929.3|3917.3|3925.3|3913.3|10
1681137000000|2023-04-10 14:30:00|3927.4|3915.4|3934.1|3922.1|3935.1|3923.1|3926.7|3914.7|0
1681137300000|2023-04-10 14:35:00|3934|3922|3933.8|3921.8|3941.3|3929.3|3932.7|3920.7|37
1681137600000|2023-04-10 14:40:00|3934|3922|3932.6|3920.6|3936.8|3924.8|3928.8|3916.8|0
1681137900000|2023-04-10 14:45:00|3932.3|3920.3|3931.2|3919.2|3932.7|3920.7|3930.3|3918.3|13
1681138200000|2023-04-10 14:50:00|3931.7|3919.7|3938.1|3926.1|3938.1|3926.1|3931.7|3919.7|5
1681138500000|2023-04-10 14:55:00|3938.9|3926.9|3941.6|3929.6|3941.6|3929.6|3938.1|3926.1|0
1681138800000|2023-04-10 15:00:00|3941.8|3929.8|3946.3|3934.3|3947.6|3935.6|3939.1|3927.1|9
1681139100000|2023-04-10 15:05:00|3946.5|3934.5|3947.3|3935.3|3947.8|3935.8|3945.3|3933.3|7
1681139400000|2023-04-10 15:10:00|3947.1|3935.1|3939.9|3927.9|3948|3936|3939.9|3927.9|4
1681139700000|2023-04-10 15:15:00|3940.1|3928.1|3941.8|3929.8|3941.9|3929.9|3939.9|3927.9|7
1681140000000|2023-04-10 15:20:00|3941.6|3929.6|3942.3|3930.3|3945.3|3933.3|3939.8|3927.8|3
1681140300000|2023-04-10 15:25:00|3942.1|3930.1|3947.1|3935.1|3947.6|3935.3|3941.8|3929.8|8
1681180200000|2023-04-11 02:30:00|3959.6|3947.6|3949.2|3937.2|3968.9|3956.9|3948.7|3936.7|252
1681180500000|2023-04-11 02:35:00|3948.2|3936.2|3952|3940|3953.8|3941.8|3943.5|3931.5|92
1681180800000|2023-04-11 02:40:00|3951.8|3939.8|3937.9|3925.9|3952.3|3940.3|3933.4|3921.4|47
1681181100000|2023-04-11 02:45:00|3938.2|3926.2|3940.6|3928.6|3940.6|3928.6|3935.2|3923.2|60
1681181400000|2023-04-11 02:50:00|3940.3|3928.3|3935.9|3923.9|3946.5|3934.5|3928.6|3916.6|24
1681181700000|2023-04-11 02:55:00|3935.6|3923.6|3931.6|3919.6|3935.6|3923.6|3929|3917|36
1681182000000|2023-04-11 03:00:00|3931.3|3919.3|3920.9|3908.9|3935.9|3923.9|3917.8|3905.8|68
1681182300000|2023-04-11 03:05:00|3920.4|3908.4|3938.4|3926.4|3940|3928|3919.1|3907.1|29
1681182600000|2023-04-11 03:10:00|3937.9|3925.9|3949.9|3937.9|3954.6|3942.6|3937.9|3925.9|33
1681182900000|2023-04-11 03:15:00|3950.5|3938.5|3963.3|3951.3|3964.4|3952.4|3947.5|3935.5|56
1681183200000|2023-04-11 03:20:00|3963.5|3951.5|3973.9|3961.9|3977.8|3965.8|3961.8|3949.8|71
1681183500000|2023-04-11 03:25:00|3973.7|3961.7|3965.4|3953.4|3974|3962|3962.8|3950.8|18
1681183800000|2023-04-11 03:30:00|3965.8|3953.8|3962.4|3950.4|3966.1|3954.1|3959.8|3947.8|22
1681184100000|2023-04-11 03:35:00|3962.7|3950.7|3953.8|3941.8|3962.9|3950.9|3953.3|3941.3|11
1681184400000|2023-04-11 03:40:00|3953.6|3941.6|3965.9|3953.9|3967.6|3955.6|3952.8|3940.8|51
1681184700000|2023-04-11 03:45:00|3965.6|3953.6|3976.7|3964.7|3976.7|3964.7|3963.6|3951.6|52
1681185000000|2023-04-11 03:50:00|3976|3964|3968.3|3956.3|3976.2|3964.2|3968.3|3956.3|18
1681185300000|2023-04-11 03:55:00|3968.5|3956.5|3971.2|3959.2|3971.2|3959.2|3967.6|3955.6|21
1681185600000|2023-04-11 04:00:00|3971.8|3959.8|3965.2|3953.2|3976.1|3964.1|3965.2|3953.2|33
1681185900000|2023-04-11 04:05:00|3965.4|3953.4|3962.2|3950.2|3965.4|3953.4|3959.2|3947.2|10
1681186200000|2023-04-11 04:10:00|3962.5|3950.5|3963.4|3951.4|3963.9|3951.9|3958.6|3946.6|44
1681186500000|2023-04-11 04:15:00|3962.6|3950.6|3963.5|3951.5|3964.5|3952.5|3961.5|3949.5|33
1681186800000|2023-04-11 04:20:00|3963.3|3951.3|3960.6|3948.6|3963.3|3951.3|3957.4|3945.4|18
1681187100000|2023-04-11 04:25:00|3961.1|3949.1|3965.4|3953.4|3971.4|3959.4|3958.3|3946.3|275
1681194600000|2023-04-11 06:30:00|3980.1|3968.1|3982.6|3970.6|3986.4|3974.4|3974.2|3962.2|47
1681194900000|2023-04-11 06:35:00|3982.4|3970.4|3978.9|3966.9|3983.8|3971.8|3976.3|3964.3|8
1681195200000|2023-04-11 06:40:00|3979.4|3967.4|3986.5|3974.5|3987.2|3975.2|3976.9|3964.9|6
1681195500000|2023-04-11 06:45:00|3985|3973|3974|3962|3987.3|3975.3|3974|3962|18
1681195800000|2023-04-11 06:50:00|3973|3961|3981.4|3969.4|3989|3977|3973|3961|179
1681196100000|2023-04-11 06:55:00|3980.9|3968.9|3982.7|3970.7|3984|3972|3979|3967|26
1681196400000|2023-04-11 07:00:00|3983|3971|3990.6|3978.6|3993.6|3981.6|3982.5|3970.5|49
1681196700000|2023-04-11 07:05:00|3990.8|3978.8|3987|3975|3994.8|3982.8|3986.6|3974.6|38
1681197000000|2023-04-11 07:10:00|3987.5|3975.5|3989.5|3977.5|3993.3|3981.3|3985.7|3973.7|5
1681197300000|2023-04-11 07:15:00|3989.8|3977.8|3988.7|3976.7|3994|3982|3987.3|3975.3|46
1681197600000|2023-04-11 07:20:00|3988.5|3976.5|3980.7|3968.7|3990.1|3978.1|3980.2|3968.2|38
1681197900000|2023-04-11 07:25:00|3981|3969|3982.1|3970.1|3984.1|3972.1|3980.6|3968.6|79
1681198200000|2023-04-11 07:30:00|3982.4|3970.4|3975.7|3963.7|3982.9|3970.9|3975.3|3963.3|42
1681198500000|2023-04-11 07:35:00|3975.4|3963.4|3975.2|3963.2|3976.2|3964.2|3972.2|3960.2|161
1681198800000|2023-04-11 07:40:00|3975.4|3963.4|3980.2|3968.2|3980.2|3968.2|3975.2|3963.2|52
1681199100000|2023-04-11 07:45:00|3980.7|3968.7|3982|3970|3983.8|3971.8|3980|3968|42
1681199400000|2023-04-11 07:50:00|3982.2|3970.2|3978.3|3966.3|3983|3971|3976|3964|19
1681199700000|2023-04-11 07:55:00|3977.3|3965.3|3977.9|3965.9|3978.8|3966.8|3971.9|3959.9|2
1681200000000|2023-04-11 08:00:00|3978.9|3966.9|3979.7|3967.7|3982.4|3970.4|3975.1|3963.1|18
1681200300000|2023-04-11 08:05:00|3979.5|3967.5|3972.2|3960.2|3982|3970|3971.7|3959.7|23
1681200600000|2023-04-11 08:10:00|3972.5|3960.5|3978|3966|3980.2|3968.2|3972.5|3960.5|11
1681200900000|2023-04-11 08:15:00|3977.5|3965.5|3981.4|3969.4|3981.4|3969.4|3976.9|3964.9|43
1681201200000|2023-04-11 08:20:00|3981.8|3969.8|3981.1|3969.1|3982.7|3970.7|3977.9|3965.9|42
1681201500000|2023-04-11 08:25:00|3981.3|3969.3|3981.5|3969.5|3983.9|3971.9|3980.7|3968.7|17
1681201800000|2023-04-11 08:30:00|3981.7|3969.7|3991.3|3979.3|3997.3|3985.3|3978.5|3966.5|82
1681202100000|2023-04-11 08:35:00|3991.1|3979.1|3991.1|3979.1|3995.1|3983.1|3990.3|3978.3|26
1681202400000|2023-04-11 08:40:00|3990.6|3978.6|3990|3978|3993.3|3981.3|3988.6|3976.6|173
1681202700000|2023-04-11 08:45:00|3990.3|3978.3|3990|3978|3996.4|3984.4|3989.4|3977.4|75
1681203000000|2023-04-11 08:50:00|3991.5|3979.5|3987.1|3975.1|3992|3980|3982.6|3970.6|30
1681203300000|2023-04-11 08:55:00|3986.5|3974.5|3984.5|3972.5|3986.6|3974.6|3983.6|3971.6|22
1681203600000|2023-04-11 09:00:00|3984.2|3972.2|3993.2|3981.2|3993.2|3981.2|3984.2|3972.2|41
1681203900000|2023-04-11 09:05:00|3993.5|3981.5|3994.3|3982.3|3994.8|3982.8|3990.8|3978.8|10
1681204200000|2023-04-11 09:10:00|3993.8|3981.8|3978.2|3966.2|3994.8|3982.8|3978.2|3966.2|45
1681204500000|2023-04-11 09:15:00|3978.5|3966.5|3983.5|3971.5|3983.5|3971.5|3975.3|3963.3|60
1681204800000|2023-04-11 09:20:00|3983.1|3971.1|3984.1|3972.1|3984.1|3972.1|3978|3966|90
1681205100000|2023-04-11 09:25:00|3983.3|3971.3|3979.3|3967.3|3984.6|3972.6|3976.6|3964.6|8
1681205400000|2023-04-11 09:30:00|3979.8|3967.8|3973.2|3961.2|3981.8|3969.8|3972.4|3960.4|88
1681205700000|2023-04-11 09:35:00|3973.4|3961.4|3980.4|3968.4|3981.6|3969.6|3973.2|3961.2|2
1681206000000|2023-04-11 09:40:00|3979.6|3967.6|3983.4|3971.4|3984.4|3972.4|3978.4|3966.4|4
1681206300000|2023-04-11 09:45:00|3984|3972|3985.2|3973.2|3987.2|3975.2|3983.2|3971.2|5
1681206600000|2023-04-11 09:50:00|3985|3973|3980.2|3968.2|3985.2|3973.2|3978.9|3966.9|47
1681206900000|2023-04-11 09:55:00|3980.5|3968.5|3973.8|3961.8|3980.5|3968.5|3965.6|3953.6|133
1681218000000|2023-04-11 13:00:00|3980.4|3968.4|3971.2|3959.2|3983.2|3969.7|3969.5|3957.5|21
1681218300000|2023-04-11 13:05:00|3971.4|3959.4|3966.2|3954.2|3971.4|3959.4|3961.2|3948.9|8
1681218600000|2023-04-11 13:10:00|3966.4|3954.4|3967.2|3955.2|3969|3957|3966.2|3954.2|2
1681218900000|2023-04-11 13:15:00|3966.7|3954.7|3968.3|3956.3|3969.3|3957.3|3964.7|3952.7|5
1681219200000|2023-04-11 13:20:00|3968.5|3956.5|3965.9|3953.9|3968.8|3956.8|3964.5|3952.5|0
1681219500000|2023-04-11 13:25:00|3965.8|3953.8|3965.9|3953.9|3965.9|3953.9|3962.7|3950.7|0
1681219800000|2023-04-11 13:30:00|3965.4|3953.4|3966.7|3954.7|3970.3|3958.3|3962.7|3950.7|7
1681220100000|2023-04-11 13:35:00|3967.7|3955.7|3975.1|3963.1|3976.5|3964.5|3967.5|3955.5|40
1681220400000|2023-04-11 13:40:00|3975.6|3963.6|3984|3972|3985.5|3973.5|3973.6|3961.6|18
1681220700000|2023-04-11 13:45:00|3984.2|3972.2|3985.6|3973.6|3986.8|3974.8|3982.5|3970.5|7
1681221000000|2023-04-11 13:50:00|3986.4|3974.4|3982.4|3970.4|3989.4|3977.4|3978.4|3966.4|2
1681221300000|2023-04-11 13:55:00|3982.2|3970.2|3984.9|3972.9|3986.2|3974.2|3980|3968|4
1681221600000|2023-04-11 14:00:00|3985.4|3973.4|3984.7|3972.7|3990.5|3978.5|3984.7|3972.7|1
1681221900000|2023-04-11 14:05:00|3984.3|3972.3|3981.5|3969.5|3984.7|3972.7|3981.5|3968|0
1681222200000|2023-04-11 14:10:00|3981.6|3969.6|3980.8|3968.8|3982.1|3970.1|3978.5|3966.5|4
1681222500000|2023-04-11 14:15:00|3980.1|3968.1|3980.1|3968.1|3982.6|3970.6|3976.1|3964.1|7
1681222800000|2023-04-11 14:20:00|3979.7|3967.7|3980.6|3968.6|3983.6|3971.6|3978.6|3966.6|0
1681223100000|2023-04-11 14:25:00|3981.4|3969.4|3980.6|3968.6|3985.1|3973.1|3979.6|3967.6|0
1681223400000|2023-04-11 14:30:00|3981.1|3969.1|3977.5|3965.5|3982.9|3970.9|3977|3965|0
1681223700000|2023-04-11 14:35:00|3977.3|3965.3|3978.5|3966.5|3979.8|3967.8|3976.3|3964.3|0
1681224000000|2023-04-11 14:40:00|3979|3967|3980.5|3968.5|3981.5|3969.5|3978|3966|0
1681224300000|2023-04-11 14:45:00|3980|3968|3979.1|3967.1|3980.5|3968.5|3978|3966|1
1681224600000|2023-04-11 14:50:00|3979.4|3967.4|3979.4|3967.4|3982.4|3970.4|3978.1|3966.1|3
1681224900000|2023-04-11 14:55:00|3979.9|3967.9|3979|3967|3981.8|3969.8|3976.2|3964.2|2
1681225200000|2023-04-11 15:00:00|3978.5|3966.5|3979.7|3967.7|3981.4|3969.4|3978.5|3966.5|13
1681225500000|2023-04-11 15:05:00|3979.4|3967.4|3967.2|3955.2|3979.4|3967.4|3963.1|3951.1|80
1681225800000|2023-04-11 15:10:00|3967.7|3955.7|3962.6|3950.6|3967.7|3955.7|3962.3|3950.3|1
1681226100000|2023-04-11 15:15:00|3962.1|3950.1|3965.6|3953.6|3966.6|3954.6|3961|3949|8
1681226400000|2023-04-11 15:20:00|3965.8|3953.8|3965.6|3953.6|3966.6|3954.6|3962.6|3950.6|3
1681226700000|2023-04-11 15:25:00|3966|3954|3961.7|3949.7|3966.5|3954.5|3960.7|3948.7|2
1681266600000|2023-04-12 02:30:00|3978|3966|3958.3|3946.3|3979.4|3967.4|3957.8|3945.8|66
1681266900000|2023-04-12 02:35:00|3957.8|3945.8|3945.1|3933.1|3957.8|3945.8|3939.7|3927.7|142
1681267200000|2023-04-12 02:40:00|3944.3|3932.3|3943.4|3931.4|3946.4|3934.4|3936.9|3924.9|31
1681267500000|2023-04-12 02:45:00|3943.6|3931.6|3929.3|3917.3|3948.2|3936.2|3928|3916|74
1681267800000|2023-04-12 02:50:00|3928.8|3916.8|3915.2|3903.2|3928.8|3916.8|3908.8|3896.8|53
1681268100000|2023-04-12 02:55:00|3915|3903|3886.5|3874.5|3917.8|3905.8|3884.5|3872.5|163
1681268400000|2023-04-12 03:00:00|3886.3|3874.3|3875.4|3863.4|3888.4|3876.4|3861.9|3849.9|131
1681268700000|2023-04-12 03:05:00|3875.9|3863.9|3897.6|3885.6|3906.5|3894.5|3871.4|3859.4|157
1681269000000|2023-04-12 03:10:00|3897.1|3885.1|3895.1|3883.1|3900.1|3888.1|3889.6|3877.6|31
1681269300000|2023-04-12 03:15:00|3894.6|3882.6|3895.3|3883.3|3897.5|3885.5|3888.1|3876.1|32
1681269600000|2023-04-12 03:20:00|3894.6|3882.6|3893.1|3881.1|3900.3|3888.3|3889.8|3877.8|17
1681269900000|2023-04-12 03:25:00|3892.8|3880.8|3895.3|3883.3|3896.1|3884.1|3888.8|3876.8|29
1681270200000|2023-04-12 03:30:00|3894.6|3882.6|3889.1|3877.1|3896.6|3884.6|3888.8|3876.8|25
1681270500000|2023-04-12 03:35:00|3889.6|3877.6|3898.9|3886.9|3899.3|3887.3|3889.6|3877.6|33
1681270800000|2023-04-12 03:40:00|3897.1|3885.1|3898.4|3886.4|3903.6|3891.6|3896.4|3884.4|41
1681271100000|2023-04-12 03:45:00|3898.2|3886.2|3901.3|3889.3|3903.7|3891.7|3895.6|3883.6|8
1681271400000|2023-04-12 03:50:00|3901.4|3889.4|3906.4|3894.4|3908.7|3896.7|3899.9|3887.9|9
1681271700000|2023-04-12 03:55:00|3906.6|3894.6|3905.9|3893.9|3913.4|3901.4|3904.4|3892.4|17
1681272000000|2023-04-12 04:00:00|3905.6|3893.6|3902.7|3890.7|3905.6|3893.6|3898.8|3886.8|3
1681272300000|2023-04-12 04:05:00|3903.2|3891.2|3910|3898|3914|3902|3903.2|3891.2|19
1681272600000|2023-04-12 04:10:00|3910.1|3898.1|3910.9|3898.9|3913.9|3901.9|3907.9|3895.9|41
1681272900000|2023-04-12 04:15:00|3910.6|3898.6|3907.3|3895.3|3910.9|3898.9|3906.3|3894.3|35
1681273200000|2023-04-12 04:20:00|3906.8|3894.8|3907|3895|3910|3898|3903.3|3891.3|20
1681273500000|2023-04-12 04:25:00|3907.1|3895.1|3907.2|3895.2|3909.5|3897.5|3904.1|3892.1|9
1681281000000|2023-04-12 06:30:00|3901.6|3889.6|3908|3896|3918|3906|3897|3885|23
1681281300000|2023-04-12 06:35:00|3908.3|3896.3|3909.9|3897.9|3910.4|3898.4|3904.6|3892.6|9
1681281600000|2023-04-12 06:40:00|3910.4|3898.4|3901.9|3889.9|3910.4|3898.4|3898.6|3886.6|6
1681281900000|2023-04-12 06:45:00|3902.1|3890.1|3898.3|3886.3|3902.4|3890.4|3894.3|3882.3|17
1681282200000|2023-04-12 06:50:00|3898|3886|3902.1|3890.1|3905.3|3893.3|3895.3|3883.3|11
1681282500000|2023-04-12 06:55:00|3902.6|3890.6|3900.4|3888.4|3904.1|3892.1|3897.4|3885.4|23
1681282800000|2023-04-12 07:00:00|3900.9|3888.9|3898.6|3886.6|3900.9|3888.9|3893.2|3881.2|12
1681283100000|2023-04-12 07:05:00|3897.8|3885.8|3888.2|3876.2|3898.2|3886.2|3886.7|3874.7|10
1681283400000|2023-04-12 07:10:00|3887.7|3875.7|3889|3877|3890.7|3878.7|3886|3874|9
1681283700000|2023-04-12 07:15:00|3889.5|3877.5|3886|3874|3891|3879|3883|3871|18
1681284000000|2023-04-12 07:20:00|3886.3|3874.3|3885.8|3873.8|3887.8|3875.8|3880.7|3868.7|14
1681284300000|2023-04-12 07:25:00|3886|3874|3894|3882|3896.7|3884.7|3885.8|3873.8|17
1681284600000|2023-04-12 07:30:00|3894.5|3882.5|3896.1|3884.1|3899.8|3887.8|3891.4|3879.4|19
1681284900000|2023-04-12 07:35:00|3896.8|3884.8|3895.4|3883.4|3899.4|3887.4|3894.1|3882.1|38
1681285200000|2023-04-12 07:40:00|3895.3|3883.3|3897.9|3885.9|3901.2|3889.2|3893.9|3881.9|24
1681285500000|2023-04-12 07:45:00|3897.7|3885.7|3901.6|3889.6|3901.6|3889.6|3895.4|3883.4|23
1681285800000|2023-04-12 07:50:00|3903.4|3891.4|3898.5|3886.5|3907.9|3895.9|3898.5|3886.5|9
1681286100000|2023-04-12 07:55:00|3897.5|3885.5|3899|3887|3900.2|3888.2|3896.4|3884.4|0
1681286400000|2023-04-12 08:00:00|3899.3|3887.3|3897.7|3885.7|3899.5|3887.5|3894.2|3882.2|44
1681286700000|2023-04-12 08:05:00|3897|3885|3900.5|3888.5|3901.3|3889.3|3894.8|3882.8|25
1681287000000|2023-04-12 08:10:00|3900|3888|3900.3|3888.3|3900.5|3888.5|3894.7|3882.7|4
1681287300000|2023-04-12 08:15:00|3899.5|3887.5|3897.6|3885.6|3899.5|3887.5|3894.5|3882.5|4
1681287600000|2023-04-12 08:20:00|3897.3|3885.3|3898.3|3886.3|3899.8|3887.8|3894|3882|7
1681287900000|2023-04-12 08:25:00|3898.6|3886.6|3898.6|3886.6|3900.6|3888.6|3895.8|3883.8|1
1681288200000|2023-04-12 08:30:00|3899.6|3887.6|3896.2|3884.2|3900.4|3888.4|3893.7|3881.7|11
1681288500000|2023-04-12 08:35:00|3895.7|3883.7|3893.8|3881.8|3896.7|3884.7|3891.5|3879.5|13
1681288800000|2023-04-12 08:40:00|3894.3|3882.3|3886.2|3874.2|3895.2|3883.2|3885.5|3873.5|40
1681289100000|2023-04-12 08:45:00|3885.8|3873.8|3881.3|3869.3|3886|3874|3878|3866|40
1681289400000|2023-04-12 08:50:00|3881|3869|3884.1|3872.1|3885|3873|3879.3|3867.3|4
1681289700000|2023-04-12 08:55:00|3884.6|3872.6|3880.6|3868.6|3888.8|3876.8|3880.6|3868.6|10
1681290000000|2023-04-12 09:00:00|3879.9|3867.9|3874.1|3862.1|3882.9|3870.9|3871.9|3859.9|17
1681290300000|2023-04-12 09:05:00|3874.3|3862.3|3874.3|3862.3|3875.6|3863.6|3870.6|3858.6|48
1681290600000|2023-04-12 09:10:00|3873.9|3861.9|3874.1|3862.1|3875.2|3863.2|3867.2|3855.2|20
1681290900000|2023-04-12 09:15:00|3873.2|3861.2|3874.5|3862.5|3874.7|3862.7|3871.4|3859.4|3
1681291200000|2023-04-12 09:20:00|3874|3862|3856.5|3844.5|3874.5|3862.5|3852|3840|19
1681291500000|2023-04-12 09:25:00|3856.8|3844.8|3847|3835|3857|3845|3837.7|3825.7|55
1681291800000|2023-04-12 09:30:00|3846.6|3834.6|3849.8|3837.8|3853.9|3841.9|3840.5|3828.5|9
1681292100000|2023-04-12 09:35:00|3849.1|3837.1|3842.8|3830.8|3849.8|3837.8|3839.8|3827.8|13
1681292400000|2023-04-12 09:40:00|3842.1|3830.1|3855.9|3843.9|3858.7|3846.7|3839.6|3827.6|26
1681292700000|2023-04-12 09:45:00|3855.2|3843.2|3849.1|3837.1|3855.4|3843.4|3847.9|3835.9|25
1681293000000|2023-04-12 09:50:00|3849|3837|3851.4|3839.4|3853.9|3841.9|3846.2|3834.2|16
1681293300000|2023-04-12 09:55:00|3851.5|3839.5|3849.5|3837.5|3853.5|3841.5|3846.7|3834.7|39
1681304400000|2023-04-12 13:00:00|3864.2|3852.2|3846.7|3834.7|3867.9|3853.9|3846.2|3834.2|100
1681304700000|2023-04-12 13:05:00|3845.8|3833.8|3855.5|3843.5|3859.3|3847.3|3841.3|3829.3|43
1681305000000|2023-04-12 13:10:00|3855.1|3843.1|3856.1|3844.1|3858|3846|3851.6|3839.1|10
1681305300000|2023-04-12 13:15:00|3856.3|3844.3|3856.8|3844.8|3858.1|3846.1|3851.4|3839.4|4
1681305600000|2023-04-12 13:20:00|3856.6|3844.6|3867.7|3855.7|3868.1|3855.7|3854.8|3842.8|0
1681305900000|2023-04-12 13:25:00|3868.1|3856.1|3867.2|3855.2|3875.2|3863.2|3864.2|3852.2|7
1681306200000|2023-04-12 13:30:00|3867.6|3855.6|3844.4|3832.4|3869.6|3857.6|3842.9|3830.9|2
1681306500000|2023-04-12 13:35:00|3843.9|3831.9|3853.5|3841.5|3856.7|3844.7|3843.9|3831.9|2
1681306800000|2023-04-12 13:40:00|3854|3842|3854|3842|3860.7|3848.7|3852|3840|2
1681307100000|2023-04-12 13:45:00|3854.2|3842.2|3854|3842|3857|3845|3845.6|3833.6|1
1681307400000|2023-04-12 13:50:00|3853.8|3841.8|3844.3|3832.3|3854|3842|3842.5|3830.5|18
1681307700000|2023-04-12 13:55:00|3844.4|3832.4|3840.9|3828.9|3848.9|3836.9|3837.8|3825.8|0
1681308000000|2023-04-12 14:00:00|3840.8|3828.8|3837.1|3825.1|3840.8|3828.8|3824.9|3812.9|3
1681308300000|2023-04-12 14:05:00|3837.4|3825.4|3833.2|3821.2|3841.9|3829.9|3832.9|3820.9|2
1681308600000|2023-04-12 14:10:00|3833.7|3821.7|3825.4|3813.4|3835.7|3823.7|3823.9|3811.9|0
1681308900000|2023-04-12 14:15:00|3825.5|3813.5|3819.8|3807.8|3825.9|3813.9|3818.3|3806.3|5
1681309200000|2023-04-12 14:20:00|3819.7|3807.7|3818.2|3806.2|3822.3|3810.3|3816.3|3804.3|2
1681309500000|2023-04-12 14:25:00|3818|3806|3818.8|3806.8|3819.8|3807.8|3811.6|3799.6|7
1681309800000|2023-04-12 14:30:00|3819.3|3807.3|3805.9|3793.9|3820.8|3808.8|3805.9|3793.9|7
1681310100000|2023-04-12 14:35:00|3805.8|3793.8|3795.6|3783.6|3806.6|3794.6|3793.6|3781.6|14
1681310400000|2023-04-12 14:40:00|3795.4|3783.4|3801.4|3789.4|3803.9|3791.9|3792.1|3780.1|3
1681310700000|2023-04-12 14:45:00|3801.9|3789.9|3802.9|3790.9|3805.2|3793.2|3798.9|3786.9|0
1681311000000|2023-04-12 14:50:00|3802.7|3790.7|3797.2|3785.2|3803.2|3791.2|3797.2|3785.2|1
1681311300000|2023-04-12 14:55:00|3796.7|3784.7|3792.7|3780.7|3800.2|3788.2|3792.3|3780.3|7
1681311600000|2023-04-12 15:00:00|3792.8|3780.8|3793.2|3781.2|3796|3784|3789.7|3777.7|6
1681311900000|2023-04-12 15:05:00|3792|3780|3790.1|3778.1|3797.6|3785.6|3789.6|3777.6|3
1681312200000|2023-04-12 15:10:00|3790.8|3778.8|3792.6|3780.6|3792.6|3780.6|3788.4|3776.4|10
1681312500000|2023-04-12 15:15:00|3792.8|3780.8|3793.4|3781.4|3794.3|3782.3|3789.6|3777.6|0
1681312800000|2023-04-12 15:20:00|3793.8|3781.8|3789.7|3777.7|3796.7|3784.7|3785.4|3773.4|11
1681313100000|2023-04-12 15:25:00|3790.7|3778.7|3776.4|3764.4|3793.7|3779.4|3776|3764|62
1681353000000|2023-04-13 02:30:00|3775|3763|3790.9|3778.9|3799.8|3787.8|3773.5|3761.5|78
1681353300000|2023-04-13 02:35:00|3791.1|3779.1|3789|3777|3791.1|3779.1|3777.9|3765.9|63
1681353600000|2023-04-13 02:40:00|3789.4|3777.4|3790|3778|3790.4|3778.4|3778.5|3766.5|11
1681353900000|2023-04-13 02:45:00|3790.2|3778.2|3771.9|3759.9|3791.5|3779.5|3765.5|3753.5|24
1681354200000|2023-04-13 02:50:00|3772|3760|3781|3769|3783|3771|3761.7|3749.7|2
1681354500000|2023-04-13 02:55:00|3780|3768|3780.9|3768.9|3787.2|3775.2|3776.9|3764.9|17
1681354800000|2023-04-13 03:00:00|3781.3|3769.3|3783.1|3771.1|3789.6|3777.6|3780.6|3768.6|69
1681355100000|2023-04-13 03:05:00|3783.3|3771.3|3770.8|3758.8|3785.8|3773.8|3759.9|3747.9|29
1681355400000|2023-04-13 03:10:00|3770.9|3758.9|3776.8|3764.8|3777.1|3765.1|3762.1|3750.1|28
1681355700000|2023-04-13 03:15:00|3776.9|3764.9|3776.4|3764.4|3784.2|3772.2|3775.9|3763.9|11
1681356000000|2023-04-13 03:20:00|3776.9|3764.9|3773.4|3761.4|3777.7|3765.7|3769|3757|3
1681356300000|2023-04-13 03:25:00|3773.2|3761.2|3769|3757|3774.4|3762.4|3768.7|3756.7|21
1681356600000|2023-04-13 03:30:00|3768.7|3756.7|3772.8|3760.8|3774.7|3762.7|3767.4|3755.4|25
1681356900000|2023-04-13 03:35:00|3772.3|3760.3|3774.5|3762.5|3774.8|3762.8|3771.7|3759.7|2
1681357200000|2023-04-13 03:40:00|3774.8|3762.8|3775.6|3763.6|3777.1|3765.1|3772.6|3760.6|7
1681357500000|2023-04-13 03:45:00|3776.3|3764.3|3778.1|3766.1|3780|3768|3776.1|3764.1|47
1681357800000|2023-04-13 03:50:00|3778.5|3766.5|3774|3762|3779.5|3767.5|3771.8|3759.8|6
1681358100000|2023-04-13 03:55:00|3773.6|3761.6|3768.8|3756.8|3774|3762|3764.8|3752.8|17
1681358400000|2023-04-13 04:00:00|3770.4|3758.4|3771.1|3759.1|3773.8|3761.8|3769.3|3757.3|5
1681358700000|2023-04-13 04:05:00|3771.3|3759.3|3771.2|3759.2|3772.7|3760.7|3770.8|3758.8|73
1681359000000|2023-04-13 04:10:00|3772.4|3760.4|3764.7|3752.7|3773.1|3761.1|3761.3|3749.3|31
1681359300000|2023-04-13 04:15:00|3764.2|3752.2|3769|3757|3769.6|3757.6|3763.2|3751.2|15
1681359600000|2023-04-13 04:20:00|3770|3758|3770.4|3758.4|3776.1|3764.1|3768.4|3756.4|31
1681359900000|2023-04-13 04:25:00|3770.3|3758.3|3778.4|3766.4|3778.6|3766.6|3769.6|3757.6|71
1681367400000|2023-04-13 06:30:00|3768.9|3756.9|3777.9|3765.9|3779.4|3767.4|3767.9|3755.9|20
1681367700000|2023-04-13 06:35:00|3777.7|3765.7|3773.1|3761.1|3777.8|3765.8|3771.9|3759.9|4
1681368000000|2023-04-13 06:40:00|3772.6|3760.6|3766.8|3754.8|3773.3|3761.3|3764.8|3752.8|41
1681368300000|2023-04-13 06:45:00|3766.5|3754.5|3765.3|3753.3|3768.2|3756.2|3762.5|3750.5|45
1681368600000|2023-04-13 06:50:00|3764.8|3752.8|3751.9|3739.9|3765.3|3753.3|3750.1|3738.1|15
1681368900000|2023-04-13 06:55:00|3751.7|3739.7|3755.9|3743.9|3757.4|3745.4|3750.2|3738.2|35
1681369200000|2023-04-13 07:00:00|3756|3744|3751.4|3739.4|3756|3744|3746.9|3734.9|6
1681369500000|2023-04-13 07:05:00|3751.9|3739.9|3758.7|3746.7|3759.9|3747.9|3750.4|3738.4|5
1681369800000|2023-04-13 07:10:00|3759.1|3747.1|3769.5|3757.5|3772.5|3760.5|3759.1|3747.1|26
1681370100000|2023-04-13 07:15:00|3768.5|3756.5|3769.2|3757.2|3769.5|3757.5|3767.1|3755.1|3
1681370400000|2023-04-13 07:20:00|3768.9|3756.9|3768|3756|3771.2|3759.2|3765.7|3753.7|20
1681370700000|2023-04-13 07:25:00|3767.9|3755.9|3791.2|3779.2|3791.2|3779.2|3767.9|3755.9|61
1681371000000|2023-04-13 07:30:00|3790.9|3778.9|3786.7|3774.7|3793.2|3781.2|3780.9|3768.9|4
1681371300000|2023-04-13 07:35:00|3787|3775|3786.6|3774.6|3788.8|3776.8|3780.9|3768.9|66
1681371600000|2023-04-13 07:40:00|3786.8|3774.8|3795.1|3783.1|3796.3|3784.3|3783.3|3771.3|17
1681371900000|2023-04-13 07:45:00|3795.4|3783.4|3798.2|3786.2|3804.4|3792.4|3791.8|3779.8|45
1681372200000|2023-04-13 07:50:00|3797.6|3785.6|3790.6|3778.6|3797.7|3785.7|3790.3|3778.3|6
1681372500000|2023-04-13 07:55:00|3790.1|3778.1|3792.6|3780.6|3793.6|3781.6|3785.9|3773.9|21
1681372800000|2023-04-13 08:00:00|3792.9|3780.9|3795.7|3783.7|3796.9|3784.9|3791.7|3779.7|12
1681373100000|2023-04-13 08:05:00|3794.7|3782.7|3794.2|3782.2|3803.6|3791.6|3791.4|3779.4|52
1681373400000|2023-04-13 08:10:00|3793|3781|3788.6|3776.6|3794.4|3782.4|3788.1|3776.1|7
1681373700000|2023-04-13 08:15:00|3788.4|3776.4|3783.1|3771.1|3788.4|3776.4|3781.6|3769.6|8
1681374000000|2023-04-13 08:20:00|3783.6|3771.6|3780.2|3768.2|3786.1|3774.1|3779.2|3767.2|12
1681374300000|2023-04-13 08:25:00|3780.1|3768.1|3777.2|3765.2|3780.1|3768.1|3775.4|3763.4|24
1681374600000|2023-04-13 08:30:00|3777.4|3765.4|3774.3|3762.3|3777.8|3765.8|3772.6|3760.6|22
1681374900000|2023-04-13 08:35:00|3776.8|3764.8|3762.9|3750.9|3778.3|3766.3|3762.9|3750.9|12
1681375200000|2023-04-13 08:40:00|3763.3|3751.3|3755.3|3743.3|3766.1|3754.1|3753.1|3741.1|23
1681375500000|2023-04-13 08:45:00|3754.6|3742.6|3743.2|3731.2|3755.3|3743.3|3740.2|3728.2|22
1681375800000|2023-04-13 08:50:00|3743.6|3731.6|3746.4|3734.4|3748.4|3736.4|3739.2|3727.2|12
1681376100000|2023-04-13 08:55:00|3746.5|3734.5|3746.3|3734.3|3751|3739|3743.1|3731.1|51
1681376400000|2023-04-13 09:00:00|3746.6|3734.6|3748.8|3736.8|3750|3738|3744.8|3732.8|16
1681376700000|2023-04-13 09:05:00|3748.4|3736.4|3741.4|3729.4|3748.4|3736.4|3741.3|3729.3|16
1681377000000|2023-04-13 09:10:00|3740.9|3728.9|3744.3|3732.3|3745.4|3733.4|3737.4|3724.4|21
1681377300000|2023-04-13 09:15:00|3744.1|3732.1|3745|3733|3747.6|3735.6|3742.6|3730.6|108
1681377600000|2023-04-13 09:20:00|3744.6|3732.6|3760.1|3748.1|3760.1|3748.1|3741.8|3729.8|18
1681377900000|2023-04-13 09:25:00|3759.8|3747.8|3767.2|3755.2|3768.9|3756.9|3757.7|3745.7|67
1681378200000|2023-04-13 09:30:00|3766.8|3754.8|3756.4|3744.4|3772.2|3760.2|3755.2|3743.2|1
1681378500000|2023-04-13 09:35:00|3756.2|3744.2|3752.8|3740.8|3756.8|3744.8|3751.5|3739.5|23
1681378800000|2023-04-13 09:40:00|3753|3741|3757.5|3745.5|3758.3|3746.3|3751.4|3739.4|62
1681379100000|2023-04-13 09:45:00|3757|3745|3763.6|3751.6|3767.5|3755.5|3757|3745|22
1681379400000|2023-04-13 09:50:00|3763.3|3751.3|3775.1|3763.1|3779.6|3767.6|3762.1|3750.1|30
1681379700000|2023-04-13 09:55:00|3775|3763|3776.2|3764.2|3784.5|3772.5|3769.5|3757.5|39
1681390800000|2023-04-13 13:00:00|3769|3753|3766.2|3754.2|3772.3|3758.8|3764|3750.5|0
1681391100000|2023-04-13 13:05:00|3766.6|3754.6|3769.1|3757.1|3771.1|3758.6|3765.6|3753.4|0
1681391400000|2023-04-13 13:10:00|3770.1|3754.1|3773.9|3761.9|3776.4|3762.6|3767.4|3754.1|0
1681391700000|2023-04-13 13:15:00|3774|3762|3771.2|3759.2|3778.9|3765.5|3768.9|3754.9|0
1681392000000|2023-04-13 13:20:00|3770.9|3758.9|3771.4|3759.4|3773.7|3760.7|3766.9|3754|0
1681392300000|2023-04-13 13:25:00|3770.9|3758.9|3771.8|3759.8|3772.3|3760.3|3769.4|3757.4|0
1681392600000|2023-04-13 13:30:00|3771.3|3759.3|3780.7|3768.7|3782|3770|3769.7|3757.7|0
1681392900000|2023-04-13 13:35:00|3780.2|3768.2|3779|3767|3785.4|3773.4|3778.8|3766.8|1
1681393200000|2023-04-13 13:40:00|3779.8|3767.8|3780.9|3768.9|3781.6|3769.6|3775.5|3763.5|0
1681393500000|2023-04-13 13:45:00|3781.6|3769.6|3781.4|3769.4|3783.9|3771.1|3776.1|3764.1|0
1681393800000|2023-04-13 13:50:00|3781.6|3769.6|3785.6|3773.6|3789.6|3775.6|3781.6|3769.6|0
1681394100000|2023-04-13 13:55:00|3788.6|3772.6|3787.9|3775.9|3788.6|3775.9|3781.1|3767.5|0
1681394400000|2023-04-13 14:00:00|3788.4|3776.4|3790.5|3778.5|3793.8|3781.8|3785.7|3773.7|8
1681394700000|2023-04-13 14:05:00|3790.1|3778.1|3795.6|3783.6|3799.1|3785.6|3790.1|3778.1|0
1681395000000|2023-04-13 14:10:00|3797.5|3781.5|3795.8|3783.8|3800.1|3786.8|3793.9|3780.1|0
1681395300000|2023-04-13 14:15:00|3795.7|3783.7|3796.2|3784.2|3798.9|3786.9|3792.7|3780.7|3
1681395600000|2023-04-13 14:20:00|3796|3784|3793.3|3781.3|3796|3784|3792.8|3780.8|46
1681395900000|2023-04-13 14:25:00|3792.8|3780.8|3789.6|3777.6|3793.6|3781.6|3788.6|3776.6|31
1681396200000|2023-04-13 14:30:00|3789.7|3777.7|3795.6|3783.6|3796.8|3784.8|3787|3775|1
1681396500000|2023-04-13 14:35:00|3795.8|3783.8|3797.4|3785.4|3802.6|3790.6|3795.8|3783.8|2
1681396800000|2023-04-13 14:40:00|3797.6|3785.6|3795.3|3783.3|3798.8|3786.8|3792.6|3780.6|0
1681397100000|2023-04-13 14:45:00|3795.4|3783.4|3798.8|3786.8|3798.8|3786.8|3794.3|3782.3|0
1681397400000|2023-04-13 14:50:00|3797.9|3785.9|3809.1|3797.1|3809.4|3797.4|3797.4|3785.4|2
1681397700000|2023-04-13 14:55:00|3808.9|3796.9|3808.2|3796.2|3808.9|3796.9|3803.6|3791.6|47
1681398000000|2023-04-13 15:00:00|3808.7|3796.7|3821.8|3809.8|3821.8|3809.8|3808.7|3796.7|7
1681398300000|2023-04-13 15:05:00|3822.8|3810.8|3817.7|3805.7|3823.4|3811.4|3816.6|3804.6|35
1681398600000|2023-04-13 15:10:00|3817.5|3805.5|3812.6|3800.6|3817.5|3805.5|3808|3796|11
1681398900000|2023-04-13 15:15:00|3812.1|3800.1|3812.9|3800.9|3813.4|3801.4|3809.1|3797.1|0
1681399200000|2023-04-13 15:20:00|3813.1|3801.1|3816.9|3804.9|3818.1|3806.1|3813.1|3801.1|0
1681399500000|2023-04-13 15:25:00|3816.8|3804.8|3810.6|3798.6|3817.5|3805.5|3810.6|3798.6|3
1681439400000|2023-04-14 02:30:00|3803.6|3791.6|3792.8|3780.8|3804.5|3792.5|3789.8|3777.8|143
1681439700000|2023-04-14 02:35:00|3793.3|3781.3|3783.2|3771.2|3804.1|3792.1|3780.6|3768.6|39
1681440000000|2023-04-14 02:40:00|3783.1|3771.1|3774.4|3762.4|3786.2|3774.2|3769.9|3757.9|7
1681440300000|2023-04-14 02:45:00|3774.1|3762.1|3775.3|3763.3|3784.3|3772.3|3771.8|3759.8|12
1681440600000|2023-04-14 02:50:00|3775.5|3763.5|3775.7|3763.7|3782.2|3770.2|3773|3761|3
1681440900000|2023-04-14 02:55:00|3776.2|3764.2|3775|3763|3779.2|3767.2|3774.4|3762.4|8
1681441200000|2023-04-14 03:00:00|3774.6|3762.6|3764.1|3752.1|3776|3764|3759.5|3747.5|23
1681441500000|2023-04-14 03:05:00|3764|3752|3763.6|3751.6|3768.6|3756.6|3760.6|3748.6|0
1681441800000|2023-04-14 03:10:00|3763.7|3751.7|3756.7|3744.7|3767.6|3755.6|3754.7|3742.7|23
1681442100000|2023-04-14 03:15:00|3757.2|3745.2|3762.7|3750.7|3766.7|3754.7|3755.7|3743.7|7
1681442400000|2023-04-14 03:20:00|3763.2|3751.2|3762.8|3750.8|3763.7|3751.7|3757.8|3745.8|1
1681442700000|2023-04-14 03:25:00|3763.3|3751.3|3752.4|3740.4|3763.8|3751.8|3751.4|3739.4|29
1681443000000|2023-04-14 03:30:00|3752|3740|3765.8|3753.8|3766.3|3754.3|3752|3740|7
1681443300000|2023-04-14 03:35:00|3765.3|3753.3|3770.9|3758.9|3772.6|3760.6|3764.3|3752.3|5
1681443600000|2023-04-14 03:40:00|3771.4|3759.4|3769.2|3757.2|3772|3760|3768.9|3756.9|2
1681443900000|2023-04-14 03:45:00|3769.4|3757.4|3772.7|3760.7|3772.9|3760.9|3768.7|3756.7|17
1681444200000|2023-04-14 03:50:00|3772.4|3760.4|3772.9|3760.9|3772.9|3760.9|3769.1|3757.1|0
1681444500000|2023-04-14 03:55:00|3772.7|3760.7|3776.3|3764.3|3777.3|3765.3|3771.6|3759.6|26
1681444800000|2023-04-14 04:00:00|3776.4|3764.4|3779.9|3767.9|3780.4|3768.4|3776.4|3764.4|21
1681445100000|2023-04-14 04:05:00|3779.7|3767.7|3779.9|3767.9|3780.4|3768.4|3778.4|3766.4|13
1681445400000|2023-04-14 04:10:00|3780|3768|3769.8|3757.8|3786.3|3774.3|3768.7|3756.7|14
1681445700000|2023-04-14 04:15:00|3769.7|3757.7|3767.7|3755.7|3769.7|3757.7|3765.2|3753.2|13
1681446000000|2023-04-14 04:20:00|3767.3|3755.3|3762.3|3750.3|3767.8|3755.8|3758.2|3746.2|47
1681446300000|2023-04-14 04:25:00|3761.8|3749.8|3770.7|3758.7|3771.6|3759.6|3760.6|3748.6|105
1681453800000|2023-04-14 06:30:00|3766.4|3754.4|3763|3751|3769.5|3757.5|3759.2|3747.2|81
1681454100000|2023-04-14 06:35:00|3763.2|3751.2|3763.5|3751.5|3768|3756|3761.2|3749.2|4
1681454400000|2023-04-14 06:40:00|3763|3751|3756|3744|3765|3753|3754|3742|4
1681454700000|2023-04-14 06:45:00|3755.6|3743.6|3748|3736|3757.5|3745.5|3739|3727|13
1681455000000|2023-04-14 06:50:00|3747.6|3735.6|3759.5|3747.5|3760|3748|3745.4|3733.4|60
1681455300000|2023-04-14 06:55:00|3759|3747|3763|3751|3765.2|3753.2|3758.3|3746.3|1
1681455600000|2023-04-14 07:00:00|3762.5|3750.5|3756|3744|3765.5|3753.5|3756|3744|1
1681455900000|2023-04-14 07:05:00|3755.3|3743.3|3747.3|3735.3|3756.8|3744.8|3742.5|3730.5|14
1681456200000|2023-04-14 07:10:00|3745.3|3733.3|3748.6|3736.6|3752.1|3740.1|3745.3|3733.3|8
1681456500000|2023-04-14 07:15:00|3748.2|3736.2|3746.7|3734.7|3750.1|3738.1|3746.1|3734.1|16
1681456800000|2023-04-14 07:20:00|3747.1|3735.1|3743.5|3731.5|3755.4|3743.4|3742.3|3730.3|50
1681457100000|2023-04-14 07:25:00|3744.5|3732.5|3745.5|3733.5|3749.8|3737.8|3741.1|3729.1|4
1681457400000|2023-04-14 07:30:00|3745.7|3733.7|3744.5|3732.5|3746.7|3734.7|3742|3730|4
1681457700000|2023-04-14 07:35:00|3744.9|3732.9|3739.6|3727.6|3746.5|3734.5|3737.6|3725.6|19
1681458000000|2023-04-14 07:40:00|3738.6|3726.6|3731.1|3719.1|3739.6|3727.6|3717.9|3705.9|79
1681458300000|2023-04-14 07:45:00|3730.6|3718.6|3732.1|3720.1|3735.9|3723.9|3730.1|3718.1|24
1681458600000|2023-04-14 07:50:00|3731.1|3719.1|3742.4|3730.4|3743.5|3731.5|3729.9|3717.9|9
1681458900000|2023-04-14 07:55:00|3742.2|3730.2|3749.4|3737.4|3750.2|3738.2|3739.4|3727.4|3
1681459200000|2023-04-14 08:00:00|3749.3|3737.3|3759.2|3747.2|3760.7|3748.7|3747.7|3735.7|23
1681459500000|2023-04-14 08:05:00|3759.1|3747.1|3764.5|3752.5|3766.3|3754.3|3758.7|3746.7|35
1681459800000|2023-04-14 08:10:00|3765|3753|3769.3|3757.3|3770.3|3758.3|3761.8|3749.8|13
1681460100000|2023-04-14 08:15:00|3768.8|3756.8|3762.1|3750.1|3769.8|3757.8|3761.6|3749.6|13
1681460400000|2023-04-14 08:20:00|3761.1|3749.1|3755.2|3743.2|3762|3750|3751.4|3739.4|4
1681460700000|2023-04-14 08:25:00|3755|3743|3751.8|3739.8|3760.4|3748.4|3749.3|3737.3|41
1681461000000|2023-04-14 08:30:00|3751.3|3739.3|3752.5|3740.5|3752.5|3740.5|3746.4|3734.4|12
1681461300000|2023-04-14 08:35:00|3753.1|3741.1|3753.2|3741.2|3763.1|3751.1|3752.6|3740.6|6
1681461600000|2023-04-14 08:40:00|3752.9|3740.9|3752.2|3740.2|3754|3742|3750.4|3738.4|8
1681461900000|2023-04-14 08:45:00|3751.8|3739.8|3753.7|3741.7|3754.7|3742.7|3750.4|3738.4|0
1681462200000|2023-04-14 08:50:00|3755.3|3743.3|3753|3741|3755.4|3743.4|3745.7|3733.7|6
1681462500000|2023-04-14 08:55:00|3752.5|3740.5|3756|3744|3760.1|3748.1|3751.4|3739.4|3
1681462800000|2023-04-14 09:00:00|3756.5|3744.5|3758.8|3746.8|3763.7|3750.8|3755|3743|1
1681463100000|2023-04-14 09:05:00|3758.7|3746.7|3751.1|3739.1|3758.8|3746.8|3744.8|3732.8|7
1681463400000|2023-04-14 09:10:00|3750.6|3738.6|3752.4|3740.4|3757.6|3745.6|3750.6|3738.6|0
1681463700000|2023-04-14 09:15:00|3752.5|3740.5|3756.6|3744.6|3757.6|3745.6|3752.5|3740.5|2
1681464000000|2023-04-14 09:20:00|3756.4|3744.4|3759.3|3747.3|3759.7|3747.7|3755.7|3743.7|0
1681464300000|2023-04-14 09:25:00|3759.4|3747.4|3762.6|3750.6|3763|3751|3756.6|3744.6|6
1681464600000|2023-04-14 09:30:00|3763.3|3751.3|3769.4|3757.4|3771.6|3759.6|3760.9|3748.9|34
1681464900000|2023-04-14 09:35:00|3769.8|3757.8|3768.9|3756.9|3773.2|3761.2|3767.7|3755.7|85
1681465200000|2023-04-14 09:40:00|3768.4|3756.4|3770.4|3758.4|3770.4|3758.4|3765|3753|65
1681465500000|2023-04-14 09:45:00|3770.7|3758.7|3768.9|3756.9|3770.7|3758.7|3762.9|3750.9|38
1681465800000|2023-04-14 09:50:00|3769.4|3757.4|3769.9|3757.9|3770.3|3758.3|3767.9|3755.9|37
1681466100000|2023-04-14 09:55:00|3769.6|3757.6|3764.5|3752.5|3771.9|3759.9|3764.4|3752.4|90
1681477200000|2023-04-14 13:00:00|3768.6|3748.6|3768.5|3748.5|3768.6|3748.6|3768.5|3748.5|2
1681478700000|2023-04-14 13:25:00|3768.4|3748.4|3768.4|3748.4|3768.4|3748.4|3768.4|3748.4|0
1681479900000|2023-04-14 13:45:00|3768.3|3748.3|3768.3|3748.3|3768.3|3748.3|3768.3|3748.3|0
1681481100000|2023-04-14 14:05:00|3768.2|3748.2|3768.2|3748.2|3768.2|3748.2|3768.2|3748.2|0
1681482600000|2023-04-14 14:30:00|3768.1|3748.1|3768.1|3748.1|3768.1|3748.1|3768.1|3748.1|0
1681483800000|2023-04-14 14:50:00|3768|3748|3768|3748|3768|3748|3768|3748|0
1681485000000|2023-04-14 15:10:00|3767.9|3747.9|3767.9|3747.9|3767.9|3747.9|3767.9|3747.9|0
1681698600000|2023-04-17 02:30:00|3773.1|3757.1|3792.3|3776.3|3794.5|3782.5|3758.5|3746.5|45
1681698900000|2023-04-17 02:35:00|3790.3|3778.3|3800.2|3788.2|3804.8|3792.8|3776.6|3764.6|50
1681699200000|2023-04-17 02:40:00|3801|3789|3807.3|3795.3|3807.3|3795.3|3793.5|3781.5|19
1681699500000|2023-04-17 02:45:00|3807.4|3795.4|3814.7|3802.7|3818.7|3806.7|3803.5|3791.5|19
1681699800000|2023-04-17 02:50:00|3815.2|3803.2|3807.7|3795.7|3816.7|3804.7|3799.6|3787.6|71
1681700100000|2023-04-17 02:55:00|3807.8|3795.8|3806.1|3794.1|3811.8|3799.8|3805.7|3793.7|14
1681700400000|2023-04-17 03:00:00|3806.9|3794.9|3807.5|3795.5|3809.7|3797.7|3801.4|3789.4|13
1681700700000|2023-04-17 03:05:00|3807.6|3795.6|3796.8|3784.8|3808|3796|3793.9|3781.9|24
1681701000000|2023-04-17 03:10:00|3796.7|3784.7|3797.5|3785.5|3799.8|3787.8|3792.7|3780.7|9
1681701300000|2023-04-17 03:15:00|3798.6|3786.6|3807.3|3795.3|3808.3|3796.3|3790.1|3778.1|9
1681701600000|2023-04-17 03:20:00|3807.8|3795.8|3805.6|3793.6|3810.7|3798.7|3800.6|3788.6|10
1681701900000|2023-04-17 03:25:00|3806|3794|3808.6|3796.6|3809.5|3797.5|3801.5|3789.5|1
1681702200000|2023-04-17 03:30:00|3808.9|3796.9|3818.1|3806.1|3818.5|3806.5|3808.9|3796.9|30
1681702500000|2023-04-17 03:35:00|3817.7|3805.7|3821.4|3809.4|3822.8|3810.8|3816.2|3804.2|7
1681702800000|2023-04-17 03:40:00|3821.3|3809.3|3821.7|3809.7|3826.5|3814.5|3820.9|3808.9|21
1681703100000|2023-04-17 03:45:00|3822.2|3810.2|3812.2|3800.2|3822.2|3810.2|3809.3|3797.3|0
1681703400000|2023-04-17 03:50:00|3812.3|3800.3|3814.8|3802.8|3816.4|3804.4|3805.2|3793.2|1
1681703700000|2023-04-17 03:55:00|3813.4|3801.4|3816.4|3804.4|3816.9|3804.9|3812.4|3800.4|0
1681704000000|2023-04-17 04:00:00|3815.9|3803.9|3817|3805|3819.5|3807.5|3815.9|3803.9|1
1681704300000|2023-04-17 04:05:00|3814.5|3802.5|3807.4|3795.4|3815|3803|3806.8|3794.8|4
1681704600000|2023-04-17 04:10:00|3807.8|3795.8|3802.1|3790.1|3807.8|3795.8|3802.1|3790.1|12
1681704900000|2023-04-17 04:15:00|3801.6|3789.6|3806.6|3794.6|3806.6|3794.6|3796.8|3784.8|18
1681705200000|2023-04-17 04:20:00|3808.6|3796.6|3803.4|3791.4|3811.9|3799.9|3802.8|3790.8|1
1681705500000|2023-04-17 04:25:00|3801.8|3789.8|3808.6|3796.6|3809.5|3797|3799.9|3787.9|0
1681713000000|2023-04-17 06:30:00|3811.5|3795.5|3817.7|3805.7|3821.2|3809.2|3809.4|3795.5|3
1681713300000|2023-04-17 06:35:00|3818.2|3806.2|3817.8|3805.8|3820.4|3808.4|3815.3|3802.2|0
1681713600000|2023-04-17 06:40:00|3817.9|3805.9|3825.3|3813.3|3828.2|3816.2|3817.9|3805.9|41
1681713900000|2023-04-17 06:45:00|3825.8|3813.8|3829.4|3817.4|3833.4|3821.4|3824.8|3812.8|5
1681714200000|2023-04-17 06:50:00|3829|3817|3821|3809|3829.4|3817.4|3818.8|3806.8|2
1681714500000|2023-04-17 06:55:00|3820.6|3808.6|3816.6|3804.6|3825.5|3813.5|3815.6|3802.7|2
1681714800000|2023-04-17 07:00:00|3816.7|3804.7|3814.6|3802.6|3822.6|3810.6|3810.8|3798.8|47
1681715100000|2023-04-17 07:05:00|3814.7|3802.7|3812.4|3800.4|3815.1|3803.1|3808.7|3796.7|38
1681715400000|2023-04-17 07:10:00|3812.8|3800.8|3820.9|3808.9|3822.6|3810.6|3812|3800|18
1681715700000|2023-04-17 07:15:00|3821.3|3809.3|3819.2|3807.2|3823.3|3811.3|3819|3807|4
1681716000000|2023-04-17 07:20:00|3819.6|3807.6|3816.7|3804.7|3819.6|3807.6|3816.2|3802.7|0
1681716300000|2023-04-17 07:25:00|3817.2|3805.2|3821.8|3809.8|3821.8|3809.8|3817.2|3805.2|0
1681716600000|2023-04-17 07:30:00|3822.3|3810.3|3827.5|3815.5|3829.6|3817.6|3821.8|3809.8|21
1681716900000|2023-04-17 07:35:00|3827.7|3815.7|3831.9|3819.9|3832.2|3820.2|3827.7|3815.7|19
1681717200000|2023-04-17 07:40:00|3832.4|3820.4|3835.1|3823.1|3838.8|3826.8|3832.4|3820.4|26
1681717500000|2023-04-17 07:45:00|3835|3823|3839.4|3827.4|3839.4|3827.4|3835|3823|9
1681717800000|2023-04-17 07:50:00|3839.3|3827.3|3836.1|3824.1|3839.5|3827.5|3835|3822.4|0
1681718100000|2023-04-17 07:55:00|3835.6|3823.6|3830.2|3818.2|3837|3825|3826.1|3814.1|0
1681718400000|2023-04-17 08:00:00|3830.1|3818.1|3835.9|3823.9|3836.4|3824.4|3829.7|3817.7|36
1681718700000|2023-04-17 08:05:00|3835.8|3823.8|3827.2|3815.2|3836.4|3824.4|3822.2|3810.2|12
1681719000000|2023-04-17 08:10:00|3827.6|3815.6|3829.9|3817.9|3834|3822|3827.6|3815.6|5
1681719300000|2023-04-17 08:15:00|3829.8|3817.8|3826.9|3814.9|3829.8|3817.8|3818.8|3806.8|0
1681719600000|2023-04-17 08:20:00|3826.4|3814.4|3824.6|3812.6|3827.6|3815.6|3822.1|3810.1|6
1681719900000|2023-04-17 08:25:00|3825.1|3813.1|3824.1|3812.1|3825.6|3813.6|3822.1|3810.1|1
1681720200000|2023-04-17 08:30:00|3824.2|3812.2|3828.8|3816.8|3829.3|3817.3|3823.7|3811.7|24
1681720500000|2023-04-17 08:35:00|3829.3|3817.3|3833.3|3821.3|3833.3|3821.3|3828.3|3816.3|0
1681720800000|2023-04-17 08:40:00|3832.9|3820.9|3833.9|3821.9|3833.9|3821.9|3829.9|3817.9|44
1681721100000|2023-04-17 08:45:00|3833.4|3821.4|3836.4|3824.4|3839.5|3827.5|3832.6|3820.6|33
1681721400000|2023-04-17 08:50:00|3836.9|3824.9|3826.4|3814.4|3838.4|3826.4|3826.4|3814.4|1
1681721700000|2023-04-17 08:55:00|3826.9|3814.9|3829.1|3817.1|3830.1|3818.1|3826.4|3814.4|4
1681722000000|2023-04-17 09:00:00|3829.6|3817.6|3832.1|3820.1|3833.6|3821.6|3829.6|3817.6|0
1681722300000|2023-04-17 09:05:00|3833.5|3821.5|3838|3826|3838.5|3826.5|3832.4|3820.4|0
1681722600000|2023-04-17 09:10:00|3837.5|3825.5|3838.5|3826.5|3839.4|3827.4|3835.7|3823.7|10
1681722900000|2023-04-17 09:15:00|3838.6|3826.6|3832.6|3820.6|3838.6|3826.6|3831.2|3819.2|21
1681723200000|2023-04-17 09:20:00|3833|3821|3829.3|3817.3|3833.7|3821.7|3828.1|3816.1|1
1681723500000|2023-04-17 09:25:00|3829.7|3817.7|3819.9|3807.9|3829.7|3817.7|3816.2|3804.2|24
1681723800000|2023-04-17 09:30:00|3820|3808|3826.8|3814.8|3827.1|3815.1|3814.3|3802.3|16
1681724100000|2023-04-17 09:35:00|3825.3|3813.3|3827.7|3815.7|3831.3|3819.3|3824.8|3812.8|0
1681724400000|2023-04-17 09:40:00|3828.2|3816.2|3829.7|3817.7|3830.2|3818.2|3826.6|3814.6|7
1681724700000|2023-04-17 09:45:00|3829.6|3817.6|3831.9|3819.9|3832.4|3820.4|3822.6|3810.6|25
1681725000000|2023-04-17 09:50:00|3831.5|3819.5|3835.4|3823.4|3835.4|3823.4|3829.1|3817.1|17
1681725300000|2023-04-17 09:55:00|3833.4|3821.4|3836.9|3824.9|3838.2|3826.2|3830.9|3818.9|62
1681736400000|2023-04-17 13:00:00|3830.3|3818.3|3830.3|3818.3|3839.2|3826.6|3829.9|3816.4|14
1681736700000|2023-04-17 13:05:00|3830.2|3818.2|3837.1|3821.1|3837.1|3824|3829.8|3816.5|3
1681737000000|2023-04-17 13:10:00|3835.6|3823.6|3840.7|3828.7|3842.6|3830.6|3835.6|3821.1|0
1681737300000|2023-04-17 13:15:00|3841.2|3829.2|3838|3826|3841.2|3829.2|3837.5|3825.5|1
1681737600000|2023-04-17 13:20:00|3838.5|3826.5|3841.9|3829.9|3845.1|3831.1|3838.5|3825.1|1
1681737900000|2023-04-17 13:25:00|3842|3830|3838.9|3826.9|3847.5|3834|3838.4|3826.4|0
1681738200000|2023-04-17 13:30:00|3838.8|3826.8|3839.9|3827.9|3841.4|3829.4|3837.4|3825.4|0
1681738500000|2023-04-17 13:35:00|3840|3828|3836.7|3824.7|3840.1|3828.1|3836.1|3824.1|1
1681738800000|2023-04-17 13:40:00|3837.2|3825.2|3839.3|3827.3|3841.4|3827.8|3835.6|3823.6|10
1681739100000|2023-04-17 13:45:00|3839.8|3827.8|3842|3830|3843|3831|3839.8|3827.8|8
1681739400000|2023-04-17 13:50:00|3842.5|3830.5|3844.1|3832.1|3845|3833|3842|3830|2
1681739700000|2023-04-17 13:55:00|3844.6|3832.6|3843.5|3831.5|3846.9|3834.9|3843|3831|0
1681740000000|2023-04-17 14:00:00|3844|3832|3846.3|3834.3|3848.8|3836.8|3843.5|3831.5|0
1681740300000|2023-04-17 14:05:00|3845.9|3833.9|3845.4|3833.4|3847.4|3835.4|3844.4|3832.4|0
1681740600000|2023-04-17 14:10:00|3845.8|3833.8|3844.4|3832.4|3845.8|3833.8|3841.8|3829.8|0
1681740900000|2023-04-17 14:15:00|3843.9|3831.9|3840|3828|3844.9|3832.9|3839.9|3827.9|6
1681741200000|2023-04-17 14:20:00|3840.1|3828.1|3842.6|3830.6|3843.5|3831.5|3840.1|3828.1|4
1681741500000|2023-04-17 14:25:00|3842.2|3830.2|3841.4|3829.4|3843.5|3831.5|3840|3828|1
1681741800000|2023-04-17 14:30:00|3841.3|3829.3|3841.4|3829.4|3842.5|3830.5|3839.9|3827.9|0
1681742100000|2023-04-17 14:35:00|3841.3|3829.3|3838.5|3826.5|3842.4|3830.4|3838.5|3826.5|6
1681742400000|2023-04-17 14:40:00|3838.6|3826.6|3830|3818|3839.6|3827.6|3828.5|3816.5|4
1681742700000|2023-04-17 14:45:00|3830.5|3818.5|3838.1|3826.1|3839.6|3827.6|3830.4|3818.4|12
1681743000000|2023-04-17 14:50:00|3838.2|3826.2|3839.1|3827.1|3839.6|3827.6|3837.5|3825.5|0
1681743300000|2023-04-17 14:55:00|3838.6|3826.6|3840.4|3828.4|3841.5|3829.5|3836.9|3824.9|1
1681743600000|2023-04-17 15:00:00|3840.5|3828.5|3838.8|3826.8|3841|3829|3838.8|3826.8|0
1681743900000|2023-04-17 15:05:00|3838.9|3826.9|3835.4|3823.4|3839.9|3827.9|3834.9|3822.9|2
1681744200000|2023-04-17 15:10:00|3835.3|3823.3|3833.9|3821.9|3835.5|3823.5|3831.8|3819.8|8
1681744500000|2023-04-17 15:15:00|3833.5|3821.5|3837.4|3825.4|3837.9|3825.9|3832.5|3820.5|0
1681744800000|2023-04-17 15:20:00|3837.3|3825.3|3839.2|3827.2|3839.3|3827.3|3835.3|3823.3|0
1681745100000|2023-04-17 15:25:00|3839.3|3827.3|3839.1|3827.1|3844.8|3832.8|3836.8|3824.8|18
1681785000000|2023-04-18 02:30:00|3886.1|3874.1|3896.6|3884.6|3897.1|3885.1|3884.7|3872.7|40
1681785300000|2023-04-18 02:35:00|3897|3885|3909.6|3897.6|3910.1|3898.1|3893.1|3881.1|77
1681785600000|2023-04-18 02:40:00|3910|3898|3920.1|3908.1|3920.1|3908.1|3901.6|3889.6|43
1681785900000|2023-04-18 02:45:00|3919.6|3907.6|3922.9|3910.9|3930.3|3918.3|3919.6|3907.6|87
1681786200000|2023-04-18 02:50:00|3922|3910|3933|3921|3934.6|3922.6|3921.6|3909.6|38
1681786500000|2023-04-18 02:55:00|3934|3922|3925.7|3913.7|3934.3|3922.3|3923.8|3911.8|26
1681786800000|2023-04-18 03:00:00|3925.6|3913.6|3927.5|3915.5|3928.3|3916.3|3921.8|3909.8|4
1681787100000|2023-04-18 03:05:00|3927.6|3915.6|3931.9|3919.9|3932.4|3920.4|3927.6|3915.6|4
1681787400000|2023-04-18 03:10:00|3932|3920|3933.7|3921.7|3934.7|3922.7|3930.8|3918.8|21
1681787700000|2023-04-18 03:15:00|3934.1|3922.1|3932.3|3920.3|3938.9|3926.9|3931.3|3919.3|28
1681788000000|2023-04-18 03:20:00|3931.8|3919.8|3936.5|3924.5|3942.7|3928.7|3931.8|3919.2|11
1681788300000|2023-04-18 03:25:00|3936.1|3924.1|3933.6|3921.6|3937|3925|3930.6|3918.6|0
1681788600000|2023-04-18 03:30:00|3933.5|3921.5|3935.1|3923.1|3937.5|3925.5|3932.1|3920.1|2
1681788900000|2023-04-18 03:35:00|3935.2|3923.2|3941|3929|3942.9|3930.9|3935.1|3923.1|29
1681789200000|2023-04-18 03:40:00|3940.6|3928.6|3943.9|3931.9|3943.9|3931.9|3940.1|3928.1|4
1681789500000|2023-04-18 03:45:00|3943.8|3931.8|3940.6|3928.6|3943.8|3931.8|3938.8|3926.8|14
1681789800000|2023-04-18 03:50:00|3940.1|3928.1|3940.6|3928.6|3941.1|3929.1|3938.4|3926.4|13
1681790100000|2023-04-18 03:55:00|3941|3929|3941.9|3929.9|3942|3930|3941|3929|0
1681790400000|2023-04-18 04:00:00|3941.4|3929.4|3942.8|3930.8|3942.8|3930.8|3939.7|3927.7|8
1681790700000|2023-04-18 04:05:00|3943.3|3931.3|3946.1|3934.1|3946.1|3934.1|3940.1|3928.1|28
1681791000000|2023-04-18 04:10:00|3947|3935|3948.8|3936.8|3951.1|3939.1|3945.1|3933.1|14
1681791300000|2023-04-18 04:15:00|3948.4|3936.4|3952.7|3940.7|3952.7|3940.7|3948|3936|9
1681791600000|2023-04-18 04:20:00|3952.6|3940.6|3954.8|3942.8|3959.2|3947.2|3951.6|3939.6|11
1681791900000|2023-04-18 04:25:00|3956.3|3944.3|3952.3|3940.3|3956.8|3944.8|3951.3|3939.3|38
1681799400000|2023-04-18 06:30:00|3957.1|3945.1|3944.7|3932.7|3957.1|3945.1|3944.3|3932.3|15
1681799700000|2023-04-18 06:35:00|3944.2|3932.2|3942.3|3930.3|3948.7|3936.7|3942.3|3930.3|85
1681800000000|2023-04-18 06:40:00|3942.7|3930.7|3951.2|3939.2|3952.4|3940.4|3939.7|3927.7|4
1681800300000|2023-04-18 06:45:00|3951.1|3939.1|3956|3944|3956.1|3944|3947.1|3935.1|2
1681800600000|2023-04-18 06:50:00|3956.8|3944.8|3959.5|3947.5|3962.9|3950|3956.8|3944.7|2
1681800900000|2023-04-18 06:55:00|3959.1|3947.1|3961.9|3949.9|3966.1|3954.1|3958.5|3946.5|2
1681801200000|2023-04-18 07:00:00|3961.4|3949.4|3963.9|3951.9|3965|3953|3958.9|3946.9|3
1681801500000|2023-04-18 07:05:00|3963.5|3951.5|3975.9|3963.9|3977|3965|3963.5|3951.5|0
1681801800000|2023-04-18 07:10:00|3975.4|3963.4|3978.4|3966.4|3984.9|3972.9|3973.4|3961.4|2
1681802100000|2023-04-18 07:15:00|3979.3|3967.3|3976.1|3964.1|3980.1|3968.1|3974.5|3962.5|55
1681802400000|2023-04-18 07:20:00|3976.2|3964.2|3977.9|3965.9|3980.1|3968.1|3975|3963|27
1681802700000|2023-04-18 07:25:00|3978|3966|3981.1|3969.1|3981.7|3969.7|3975.4|3963.4|11
1681803000000|2023-04-18 07:30:00|3980.7|3968.7|3995.2|3983.2|3996.2|3984.2|3979.7|3967.7|2
1681803300000|2023-04-18 07:35:00|3995.1|3983.1|3996.6|3984.6|4001.6|3989.6|3992.7|3980.7|5
1681803600000|2023-04-18 07:40:00|3995.7|3983.7|3996.5|3984.5|3997.1|3985.1|3991.5|3979.5|15
1681803900000|2023-04-18 07:45:00|3996.1|3984.1|3992.9|3980.9|3996.5|3984.5|3990.6|3978.6|3
1681804200000|2023-04-18 07:50:00|3991.9|3979.9|3987.3|3975.3|3992.9|3980.9|3986.3|3974.3|21
1681804500000|2023-04-18 07:55:00|3987.7|3975.7|3990|3978|3991.9|3979.9|3987.7|3975.7|7
1681804800000|2023-04-18 08:00:00|3990.3|3978.3|3996.3|3984.3|3996.8|3984.8|3990.3|3978.3|26
1681805100000|2023-04-18 08:05:00|3995.8|3983.8|3997.3|3985.3|3998.8|3986.8|3993.2|3981.2|0
1681805400000|2023-04-18 08:10:00|3998.2|3986.2|3993.2|3981.2|3999.8|3987.8|3990.7|3978.7|6
1681805700000|2023-04-18 08:15:00|3994.1|3982.1|3988.8|3976.8|3997.2|3985.2|3987.2|3975.2|5
1681806000000|2023-04-18 08:20:00|3988.7|3976.7|3988.1|3976.1|3991.1|3979.1|3985.8|3973.8|8
1681806300000|2023-04-18 08:25:00|3987.6|3975.6|3982.2|3970.2|3988.2|3976.2|3979.1|3967.1|1
1681806600000|2023-04-18 08:30:00|3981.7|3969.7|3981|3969|3986.7|3974.7|3978|3966|27
1681806900000|2023-04-18 08:35:00|3982|3970|3985|3973|3985.1|3973.1|3980.6|3968.6|1
1681807200000|2023-04-18 08:40:00|3985.5|3973.5|3985.5|3973.5|3987|3975|3983.5|3971.5|0
1681807500000|2023-04-18 08:45:00|3985.6|3973.6|3987.5|3975.5|3987.5|3975.5|3983|3971|0
1681807800000|2023-04-18 08:50:00|3987|3975|3991.8|3979.8|3992.5|3980.5|3986.5|3974.5|9
1681808100000|2023-04-18 08:55:00|3992.3|3980.3|3994.3|3982.3|3996.8|3984.8|3989.5|3977.5|11
1681808400000|2023-04-18 09:00:00|3992.9|3980.9|3989.4|3977.4|3992.9|3980.9|3985.5|3973.5|94
1681808700000|2023-04-18 09:05:00|3989.9|3977.9|3989.7|3977.7|3996.2|3984.2|3987.6|3975.6|39
1681809000000|2023-04-18 09:10:00|3990.1|3978.1|3990.9|3978.9|3997.2|3985.2|3985.6|3973.6|113
1681809300000|2023-04-18 09:15:00|3990.1|3978.1|3988.7|3976.7|3995.9|3983.9|3988.3|3976.3|48
1681809600000|2023-04-18 09:20:00|3988.6|3976.6|3989.9|3977.9|3994.2|3982.2|3988.6|3976.6|31
1681809900000|2023-04-18 09:25:00|3990.3|3978.3|3979.8|3967.8|3991.2|3979.2|3978.2|3966.2|37
1681810200000|2023-04-18 09:30:00|3979.9|3967.9|3975.6|3963.6|3981|3969|3971.2|3959.2|22
1681810500000|2023-04-18 09:35:00|3974.7|3962.7|3971.3|3959.3|3976.9|3964.9|3970.8|3958.8|31
1681810800000|2023-04-18 09:40:00|3970.8|3958.8|3970.5|3958.5|3977.3|3963.5|3969.6|3957.6|15
1681811100000|2023-04-18 09:45:00|3970.9|3958.9|3977.2|3965.2|3977.2|3965.2|3970.4|3958.4|2
1681811400000|2023-04-18 09:50:00|3976.4|3964.4|3972.4|3960.4|3977.7|3965.7|3970.4|3957.5|2
1681811700000|2023-04-18 09:55:00|3975.4|3959.4|3967.3|3955.3|3979.5|3967.5|3967.1|3955.1|44
1681822800000|2023-04-18 13:00:00|3955.7|3943.7|3960.9|3944.9|3962.9|3949.3|3951.7|3938.8|3
1681823100000|2023-04-18 13:05:00|3958.4|3946.4|3961.1|3949.1|3962.9|3950|3958|3944|7
1681823400000|2023-04-18 13:10:00|3963|3947|3961.4|3949.4|3963|3949.5|3959.2|3945.7|0
1681823700000|2023-04-18 13:15:00|3961.5|3949.5|3960.6|3948.6|3962|3950|3959.9|3947.9|0
1681824000000|2023-04-18 13:20:00|3961.5|3949.5|3966.5|3954.5|3967.2|3955.2|3961.3|3949.3|9
1681824300000|2023-04-18 13:25:00|3966|3954|3963.3|3951.3|3966|3954|3962.9|3950.9|2
1681824600000|2023-04-18 13:30:00|3963.4|3951.4|3959.4|3947.4|3964.3|3952.3|3957.8|3945.8|19
1681824900000|2023-04-18 13:35:00|3958.9|3946.9|3959.2|3947.2|3964.2|3950.1|3958.4|3946.4|0
1681825200000|2023-04-18 13:40:00|3959.3|3947.3|3961.2|3949.2|3965.5|3952.1|3959.3|3947.3|0
1681825500000|2023-04-18 13:45:00|3961.3|3949.3|3967.6|3955.6|3970|3956.5|3961.3|3949.1|0
1681825800000|2023-04-18 13:50:00|3968.1|3956.1|3969|3957|3978|3964.5|3968.1|3955.3|0
1681826100000|2023-04-18 13:55:00|3968.9|3956.9|3969.4|3957.4|3972.4|3960.4|3968.5|3954.9|0
1681826400000|2023-04-18 14:00:00|3971.9|3955.9|3965.1|3953.1|3972.4|3958.5|3964.6|3952.6|2
1681826700000|2023-04-18 14:05:00|3965.6|3953.6|3962.6|3950.6|3966.6|3954.6|3960.6|3947.7|0
1681827000000|2023-04-18 14:10:00|3963|3951|3970.4|3954.4|3970.9|3956.9|3962|3948.2|0
1681827300000|2023-04-18 14:15:00|3968.5|3956.5|3973.4|3961.4|3973.9|3961.9|3968.5|3954|0
1681827600000|2023-04-18 14:20:00|3973.8|3961.8|3976.8|3964.8|3977.8|3965.8|3973.4|3961.4|0
1681827900000|2023-04-18 14:25:00|3976.9|3964.9|3976.8|3960.8|3978.2|3965.3|3972.8|3958.8|1
1681828200000|2023-04-18 14:30:00|3974.7|3962.7|3975.3|3963.3|3977.8|3964.8|3972.9|3958.4|0
1681828500000|2023-04-18 14:35:00|3974.8|3962.8|3972.3|3960.3|3976.8|3964.3|3970.4|3956.9|0
1681828800000|2023-04-18 14:40:00|3971.8|3959.8|3972.7|3960.7|3975.3|3961.8|3971.4|3957.3|0
1681829100000|2023-04-18 14:45:00|3971.9|3959.9|3969.6|3957.6|3972.4|3960.4|3966.7|3953.3|0
1681829400000|2023-04-18 14:50:00|3969.7|3957.7|3970.8|3958.8|3977.1|3962.5|3969.6|3956.3|0
1681829700000|2023-04-18 14:55:00|3971.3|3959.3|3968.3|3956.3|3973.2|3960.2|3967.3|3953.2|0
1681830000000|2023-04-18 15:00:00|3968.7|3956.7|3965.3|3953.3|3971.2|3957.2|3963|3949|0
1681830300000|2023-04-18 15:05:00|3967.2|3951.2|3965.7|3953.7|3969.2|3955.1|3963.6|3949.8|0
1681830600000|2023-04-18 15:10:00|3967.8|3951.8|3966.7|3950.7|3968.2|3954.1|3963.1|3949.6|0
1681830900000|2023-04-18 15:15:00|3966.2|3950.2|3967.6|3955.6|3970.2|3955.6|3965.7|3950.2|0
1681831200000|2023-04-18 15:20:00|3967.2|3955.2|3974|3962|3978.1|3966.1|3966.7|3953|0
1681831500000|2023-04-18 15:25:00|3974.4|3962.4|3989.2|3977.2|3989.2|3977.2|3974.4|3962.4|12
1681871400000|2023-04-19 02:30:00|3984.2|3972.2|3958.5|3946.5|3984.7|3972.7|3957.2|3945.2|0
1681871700000|2023-04-19 02:35:00|3958.6|3946.6|3945.5|3933.5|3959.1|3947.1|3940.5|3928.5|3
1681872000000|2023-04-19 02:40:00|3945.1|3933.1|3964.4|3952.4|3966.5|3953.6|3938.1|3926|0
1681872300000|2023-04-19 02:45:00|3963.5|3951.5|3955|3943|3972.4|3960.4|3953|3941|1
1681872600000|2023-04-19 02:50:00|3955.4|3943.4|3961.4|3949.4|3962.4|3950.4|3950.6|3938.6|2
1681872900000|2023-04-19 02:55:00|3960.4|3948.4|3958.9|3946.9|3964|3952|3953|3941|0
1681873200000|2023-04-19 03:00:00|3958.5|3946.5|3966.5|3954.5|3967|3955|3948|3936|10
1681873500000|2023-04-19 03:05:00|3966.4|3954.4|3981.1|3969.1|3983.1|3971.1|3963.5|3951.5|45
1681873800000|2023-04-19 03:10:00|3980.7|3968.7|3980.2|3968.2|3983.6|3971.6|3976.7|3964.7|15
1681874100000|2023-04-19 03:15:00|3981.2|3969.2|3985.3|3973.3|3994.6|3980.5|3981.1|3969.1|25
1681874400000|2023-04-19 03:20:00|3985.8|3973.8|3982.7|3970.7|3985.8|3973.8|3980.2|3968.2|4
1681874700000|2023-04-19 03:25:00|3982.6|3970.6|3978.9|3966.9|3986.1|3974.1|3976.2|3964.2|16
1681875000000|2023-04-19 03:30:00|3979.4|3967.4|3983.9|3971.9|3988|3976|3979.4|3967.4|0
1681875300000|2023-04-19 03:35:00|3984.9|3972.9|3984.5|3972.5|3984.9|3972.9|3980.4|3968.4|32
1681875600000|2023-04-19 03:40:00|3984.9|3972.9|3985.6|3973.6|3986.5|3974.5|3984.5|3972.5|54
1681875900000|2023-04-19 03:45:00|3985.1|3973.1|3993.6|3981.6|3994.1|3982.1|3985.1|3973.1|3
1681876200000|2023-04-19 03:50:00|3992.1|3980.1|4000.4|3988.4|4002.5|3990.5|3991.1|3979.1|13
1681876500000|2023-04-19 03:55:00|4000.5|3988.5|3999.9|3987.9|4004.4|3992.4|3997.9|3985.9|28
1681876800000|2023-04-19 04:00:00|4000.4|3988.4|4001|3989|4002.4|3990.4|3999.9|3987.9|11
1681877100000|2023-04-19 04:05:00|4001.1|3989.1|4001.6|3989.6|4004.4|3992.4|4000.5|3988.5|38
1681877400000|2023-04-19 04:10:00|4001.1|3989.1|3988.8|3976.8|4001.6|3989.6|3985.4|3973.4|19
1681877700000|2023-04-19 04:15:00|3988.9|3976.9|3993.5|3981.5|3994.2|3982.2|3988|3976|22
1681878000000|2023-04-19 04:20:00|3993.1|3981.1|3993|3981|3998|3986|3992.5|3980.5|3
1681878300000|2023-04-19 04:25:00|3993.5|3981.5|3995.5|3983.5|3995.5|3983.5|3989.6|3977.6|17
1681885800000|2023-04-19 06:30:00|3972.9|3960.9|3975|3963|3978.1|3966.1|3965.5|3953.5|45
1681886100000|2023-04-19 06:35:00|3974.5|3962.5|3977.9|3965.9|3982|3970|3974|3962|4
1681886400000|2023-04-19 06:40:00|3978|3966|3973|3961|3983|3971|3970.1|3958.1|5
1681886700000|2023-04-19 06:45:00|3972.5|3960.5|3974|3962|3977.6|3965.6|3971.1|3959.1|1
1681887000000|2023-04-19 06:50:00|3973.6|3961.6|3971|3959|3974|3962|3963.6|3951.6|25
1681887300000|2023-04-19 06:55:00|3971.5|3959.5|3979.7|3967.7|3988.6|3976.6|3971|3959|39
1681887600000|2023-04-19 07:00:00|3979.8|3967.8|3989|3977|3990.9|3978.9|3979.8|3967.8|20
1681887900000|2023-04-19 07:05:00|3989.9|3977.9|3986.1|3974.1|3990.5|3978.5|3983.1|3971.1|41
1681888200000|2023-04-19 07:10:00|3986.6|3974.6|3997.2|3985.2|3998.2|3986.2|3986.6|3974.6|41
1681888500000|2023-04-19 07:15:00|3998.2|3986.2|3993.8|3981.8|4000.1|3988.1|3993.2|3981.2|23
1681888800000|2023-04-19 07:20:00|3994.2|3982.2|3996.6|3984.6|3998.6|3986.6|3993.1|3981.1|11
1681889100000|2023-04-19 07:25:00|3996.1|3984.1|3997.1|3985.1|4000.5|3988.5|3995.7|3983.7|9
1681889400000|2023-04-19 07:30:00|3997.3|3985.3|3995.3|3983.3|4000.1|3988.1|3994.3|3982.3|34
1681889700000|2023-04-19 07:35:00|3995.1|3983.1|3985.2|3973.2|3995.1|3983.1|3984.6|3972.6|3
1681890000000|2023-04-19 07:40:00|3985.7|3973.7|3977.7|3965.7|3988.2|3976.2|3974.7|3962.7|8
1681890300000|2023-04-19 07:45:00|3976.7|3964.7|3977.1|3965.1|3978.2|3966.2|3970.2|3958.2|3
1681890600000|2023-04-19 07:50:00|3976.3|3964.3|3972.6|3960.6|3977.5|3965.5|3971.6|3959.6|41
1681890900000|2023-04-19 07:55:00|3973.1|3961.1|3974.1|3962.1|3982.4|3970.4|3973.1|3961.1|5
1681891200000|2023-04-19 08:00:00|3974.6|3962.6|3961.5|3949.5|3975.7|3963.7|3961.5|3949.5|17
1681891500000|2023-04-19 08:05:00|3961.6|3949.6|3957.2|3945.2|3962.3|3950.3|3955.1|3943.1|64
1681891800000|2023-04-19 08:10:00|3957.7|3945.7|3951.2|3939.2|3961.7|3949.7|3948.9|3934.8|42
1681892100000|2023-04-19 08:15:00|3951.1|3939.1|3951.2|3939.2|3956.6|3943.7|3949.6|3936.1|31
1681892400000|2023-04-19 08:20:00|3951.7|3939.7|3954.1|3942.1|3959|3946.5|3951.2|3939.2|43
1681892700000|2023-04-19 08:25:00|3953.1|3941.1|3939.3|3927.3|3955.2|3943.2|3938.4|3926.4|12
1681893000000|2023-04-19 08:30:00|3939.4|3927.4|3934.8|3922.8|3941.7|3929.7|3927.8|3915.8|16
1681893300000|2023-04-19 08:35:00|3934.7|3922.7|3941.6|3929.6|3941.7|3929.7|3934.3|3922.3|14
1681893600000|2023-04-19 08:40:00|3941.5|3929.5|3934.3|3922.3|3946.8|3934.8|3933.3|3921.3|7
1681893900000|2023-04-19 08:45:00|3935.7|3923.7|3933.8|3921.8|3937.8|3925.8|3932.2|3920.2|0
1681894200000|2023-04-19 08:50:00|3933.2|3921.2|3938.2|3926.2|3941.7|3929.7|3932.7|3920.7|0
1681894500000|2023-04-19 08:55:00|3937.7|3925.7|3936.6|3924.6|3938.7|3926.7|3933.6|3921.6|1
1681894800000|2023-04-19 09:00:00|3936.1|3924.1|3936.7|3924.7|3937.7|3925.7|3934.6|3922.6|3
1681895100000|2023-04-19 09:05:00|3937.7|3925.7|3929.7|3917.7|3938.2|3926.2|3925.8|3913.8|3
1681895400000|2023-04-19 09:10:00|3930.2|3918.2|3930.7|3918.7|3933.7|3921.7|3927.1|3915.1|0
1681895700000|2023-04-19 09:15:00|3929.7|3917.7|3918.8|3906.8|3929.7|3917.7|3918.7|3906.7|2
1681896000000|2023-04-19 09:20:00|3918.7|3906.7|3910.7|3898.7|3924.7|3912.7|3906.9|3894.9|12
1681896300000|2023-04-19 09:25:00|3910.2|3898.2|3922|3910|3922.4|3910.4|3909.7|3897.7|25
1681896600000|2023-04-19 09:30:00|3921.9|3909.9|3910.4|3898.4|3924.9|3912.9|3909.9|3897.9|8
1681896900000|2023-04-19 09:35:00|3910.9|3898.9|3924|3912|3925|3913|3908.6|3896.6|6
1681897200000|2023-04-19 09:40:00|3924.5|3912.5|3937|3925|3937.9|3925.9|3924.5|3912.5|8
1681897500000|2023-04-19 09:45:00|3937.4|3925.4|3921.1|3909.1|3937.5|3925.5|3910.6|3898.6|20
1681897800000|2023-04-19 09:50:00|3920.7|3908.7|3928.4|3916.4|3929.4|3917.4|3919.4|3907.4|7
1681898100000|2023-04-19 09:55:00|3928.9|3916.9|3917.1|3901.1|3936.6|3924.6|3917.1|3901.1|149
1681909200000|2023-04-19 13:00:00|3928.8|3912.8|3919.6|3907.6|3930.7|3912.8|3912.2|3899|1
1681909500000|2023-04-19 13:05:00|3919.2|3907.2|3926.1|3914.1|3933.1|3921.1|3919.2|3906|2
1681909800000|2023-04-19 13:10:00|3926.5|3914.5|3927.2|3915.2|3933.5|3921.5|3926.5|3914.5|2
1681910100000|2023-04-19 13:15:00|3928.1|3916.1|3922.2|3910.2|3930.6|3918.6|3922.2|3910.2|27
1681910400000|2023-04-19 13:20:00|3921.7|3909.7|3919.3|3907.3|3923.6|3911.6|3918.5|3906.5|8
1681910700000|2023-04-19 13:25:00|3918.9|3906.9|3917.9|3905.9|3919.9|3907.9|3915.5|3903.5|10
1681911000000|2023-04-19 13:30:00|3918.4|3906.4|3919.8|3907.8|3927.1|3915.1|3917|3905|0
1681911300000|2023-04-19 13:35:00|3919.3|3907.3|3918.3|3906.3|3921.2|3909.2|3916.9|3904.9|0
1681911600000|2023-04-19 13:40:00|3917.9|3905.9|3919.3|3907.3|3925.6|3911.7|3916.9|3904.9|0
1681911900000|2023-04-19 13:45:00|3919.4|3907.4|3918.7|3906.7|3925.9|3910.1|3918.7|3906.7|0
1681912200000|2023-04-19 13:50:00|3919.2|3907.2|3922.6|3910.6|3923.1|3911.1|3918.7|3906.7|0
1681912500000|2023-04-19 13:55:00|3923|3911|3915.5|3903.5|3925.1|3911.7|3914.5|3902.5|11
1681912800000|2023-04-19 14:00:00|3915.9|3903.9|3923.7|3911.7|3925.7|3913.7|3915.9|3903.9|0
1681913100000|2023-04-19 14:05:00|3923.8|3911.8|3930.6|3918.6|3930.6|3918.6|3923.8|3911.8|11
1681913400000|2023-04-19 14:10:00|3930.1|3918.1|3926.8|3914.8|3930.1|3918.1|3926.8|3914.8|0
1681913700000|2023-04-19 14:15:00|3927.3|3915.3|3922|3910|3929.2|3917.2|3922|3909.8|0
1681914000000|2023-04-19 14:20:00|3921.5|3909.5|3924.6|3908.6|3926.4|3913.4|3921.5|3908|0
1681914300000|2023-04-19 14:25:00|3925.1|3909.1|3928.1|3916.1|3928.7|3916.7|3923|3908.6|2
1681914600000|2023-04-19 14:30:00|3927.7|3915.7|3929.6|3913.6|3937.9|3925.9|3926|3912.1|25
1681914900000|2023-04-19 14:35:00|3930.1|3914.1|3937.5|3921.5|3938.6|3924.1|3929.1|3912.6|0
1681915200000|2023-04-19 14:40:00|3938|3922|3942.9|3930.9|3944.4|3931.9|3937|3921|0
1681915500000|2023-04-19 14:45:00|3943|3931|3944.4|3928.4|3946.2|3934.2|3942|3926.1|1
1681915800000|2023-04-19 14:50:00|3942.5|3930.5|3942.9|3930.9|3945.7|3931.8|3941.6|3925.6|0
1681916100000|2023-04-19 14:55:00|3943.4|3931.4|3943|3931|3945.7|3933.7|3940.1|3926.6|0
1681916400000|2023-04-19 15:00:00|3943.4|3931.4|3940.9|3924.9|3944.3|3931.4|3939|3923|0
1681916700000|2023-04-19 15:05:00|3941|3925|3940.9|3924.9|3941.4|3925.4|3935|3918.2|0
1681917000000|2023-04-19 15:10:00|3940.4|3924.4|3939.9|3923.9|3942.9|3926.9|3939.4|3923.4|0
1681917300000|2023-04-19 15:15:00|3939.4|3923.4|3943.2|3931.2|3944.6|3932.6|3939|3922.5|5
1681917600000|2023-04-19 15:20:00|3943.7|3931.7|3949.7|3937.7|3949.8|3937.8|3942.8|3930.8|39
1681917900000|2023-04-19 15:25:00|3949.3|3937.3|3948.2|3936.2|3950.1|3938.1|3945.9|3933.9|7
1681957800000|2023-04-20 02:30:00|3912|3896|3868.5|3856.5|3915.4|3902.1|3865.1|3853.1|57
1681958100000|2023-04-20 02:35:00|3868|3856|3875.2|3863.2|3882.6|3870.6|3865.6|3853.6|36
1681958400000|2023-04-20 02:40:00|3872.7|3860.7|3871.5|3859.5|3886.7|3874.7|3861.8|3849.8|28
1681958700000|2023-04-20 02:45:00|3871|3859|3881.6|3869.6|3886|3874|3871|3858|24
1681959000000|2023-04-20 02:50:00|3881.1|3869.1|3876.3|3864.3|3883.4|3871.4|3876.3|3864.3|77
1681959300000|2023-04-20 02:55:00|3875.3|3863.3|3874.4|3862.4|3882.3|3870.3|3873.9|3861.9|0
1681959600000|2023-04-20 03:00:00|3873.9|3861.9|3864.9|3852.9|3874.4|3862.4|3862.9|3850.9|21
1681959900000|2023-04-20 03:05:00|3864.4|3852.4|3861.7|3849.7|3865.4|3853.4|3855.9|3843.9|67
1681960200000|2023-04-20 03:10:00|3860.8|3848.8|3850.9|3838.9|3863.2|3851.2|3850.9|3838.9|23
1681960500000|2023-04-20 03:15:00|3849.9|3837.9|3854.4|3842.4|3856.2|3844.2|3847.9|3835.9|9
1681960800000|2023-04-20 03:20:00|3854|3842|3855.5|3843.5|3860|3848|3853.5|3841.5|18
1681961100000|2023-04-20 03:25:00|3855|3843|3853.1|3841.1|3859|3847|3852.2|3840.2|15
1681961400000|2023-04-20 03:30:00|3852.6|3840.6|3851.9|3839.9|3856.9|3844.9|3850.6|3838.6|3
1681961700000|2023-04-20 03:35:00|3852.4|3840.4|3855.6|3843.6|3857.2|3845.2|3851.5|3839.5|24
1681962000000|2023-04-20 03:40:00|3856.1|3844.1|3867.2|3855.2|3871.1|3857.6|3855.7|3843.7|46
1681962300000|2023-04-20 03:45:00|3868.1|3856.1|3869.3|3857.3|3873.4|3861.4|3867.7|3854.2|18
1681962600000|2023-04-20 03:50:00|3868.8|3856.8|3863.8|3851.8|3868.8|3856.8|3863.3|3851.3|0
1681962900000|2023-04-20 03:55:00|3863.7|3851.7|3868.2|3856.2|3868.8|3856.7|3863.7|3851.7|3
1681963200000|2023-04-20 04:00:00|3868.7|3856.7|3870.1|3858.1|3871.8|3859.8|3867.7|3855.7|13
1681963500000|2023-04-20 04:05:00|3870.5|3858.5|3881|3865|3882.5|3866.5|3867.6|3854.6|6
1681963800000|2023-04-20 04:10:00|3880.6|3864.6|3879.5|3867.5|3880.6|3868|3875.7|3863.6|9
1681964100000|2023-04-20 04:15:00|3880|3868|3884.4|3872.4|3886.9|3873.4|3877.6|3865.6|5
1681964400000|2023-04-20 04:20:00|3883.9|3871.9|3882.1|3870.1|3888.1|3874.6|3881.5|3868.2|1
1681964700000|2023-04-20 04:25:00|3882|3870|3882.5|3870.5|3884.9|3872.9|3881.5|3869.5|2
1681972200000|2023-04-20 06:30:00|3872.1|3860.1|3883.5|3871.5|3887.5|3875.5|3872.1|3860.1|4
1681972500000|2023-04-20 06:35:00|3883|3871|3872.6|3860.6|3885.1|3873.1|3871.6|3859.6|49
1681972800000|2023-04-20 06:40:00|3872.1|3860.1|3872.9|3860.9|3873.9|3861.9|3866.6|3854.6|31
1681973100000|2023-04-20 06:45:00|3872.8|3860.8|3868.2|3856.2|3873.4|3861.4|3862.3|3850.3|6
1681973400000|2023-04-20 06:50:00|3867.7|3855.7|3874.2|3862.2|3874.2|3862.2|3866.8|3854.8|21
1681973700000|2023-04-20 06:55:00|3873.7|3861.7|3877.3|3865.3|3878.8|3866.8|3872.8|3860.8|15
1681974000000|2023-04-20 07:00:00|3877.8|3865.8|3872.8|3860.8|3885.7|3873.7|3871.8|3859.8|13
1681974300000|2023-04-20 07:05:00|3873.3|3861.3|3875.8|3863.8|3878.7|3866.7|3872.3|3860.3|0
1681974600000|2023-04-20 07:10:00|3877.2|3865.2|3866.8|3854.8|3877.2|3865.2|3866.3|3854.3|0
1681974900000|2023-04-20 07:15:00|3867.3|3855.3|3863.1|3851.1|3870.3|3858.3|3857.7|3845.7|0
1681975200000|2023-04-20 07:20:00|3861.2|3849.2|3857.7|3845.7|3863.7|3851.7|3856.7|3844.7|18
1681975500000|2023-04-20 07:25:00|3857.8|3845.8|3859.8|3847.8|3862.8|3850.8|3856.2|3844.2|2
1681975800000|2023-04-20 07:30:00|3859.7|3847.7|3859.2|3847.2|3861.7|3849.7|3856.7|3844.7|17
1681976100000|2023-04-20 07:35:00|3859.7|3847.7|3856.2|3844.2|3859.7|3847.7|3856.2|3844.2|17
1681976400000|2023-04-20 07:40:00|3856.7|3844.7|3855.7|3843.7|3856.7|3844.7|3847.7|3835.7|16
1681976700000|2023-04-20 07:45:00|3855.6|3843.6|3869|3857|3869|3857|3855.2|3843.2|66
1681977000000|2023-04-20 07:50:00|3869.5|3857.5|3871.7|3859.7|3876.1|3864.1|3868.5|3856.5|38
1681977300000|2023-04-20 07:55:00|3873.9|3861.9|3884.2|3872.2|3884.7|3872.7|3873.4|3861.4|58
1681977600000|2023-04-20 08:00:00|3884.7|3872.7|3891.5|3879.5|3894.1|3882.1|3882.7|3870.7|15
1681977900000|2023-04-20 08:05:00|3891|3879|3889.5|3877.5|3893.6|3881.6|3887.6|3875.6|26
1681978200000|2023-04-20 08:10:00|3889|3877|3892.9|3880.9|3892.9|3880.9|3884.1|3872.1|36
1681978500000|2023-04-20 08:15:00|3893.8|3881.8|3907.7|3895.7|3907.7|3895.7|3893.3|3881.3|72
1681978800000|2023-04-20 08:20:00|3907.3|3895.3|3905|3893|3910.2|3898.2|3903.1|3889|25
1681979100000|2023-04-20 08:25:00|3905.9|3893.9|3903|3887|3908.9|3896.9|3901|3886.5|0
1681979400000|2023-04-20 08:30:00|3901|3889|3894.9|3882.9|3903.5|3890|3893.9|3881.9|0
1681979700000|2023-04-20 08:35:00|3893.9|3881.9|3895.2|3883.2|3899.7|3887.7|3890.2|3875.8|7
1681980000000|2023-04-20 08:40:00|3895.3|3883.3|3894.7|3882.7|3897.2|3885.2|3887.4|3873.3|2
1681980300000|2023-04-20 08:45:00|3895.2|3883.2|3902|3890|3904.2|3892.2|3895.2|3883.2|4
1681980600000|2023-04-20 08:50:00|3902.5|3890.5|3901.2|3885.2|3906.2|3892.1|3900.2|3884.2|2
1681980900000|2023-04-20 08:55:00|3901.7|3885.7|3895.2|3879.2|3901.7|3885.7|3892.4|3876.4|0
1681981200000|2023-04-20 09:00:00|3894.7|3878.7|3887.7|3871.7|3895.2|3879.2|3887.7|3871.7|0
1681981500000|2023-04-20 09:05:00|3885.8|3873.8|3886.3|3874.3|3893.8|3880.3|3885.3|3869.3|0
1681981800000|2023-04-20 09:10:00|3888.2|3872.2|3883.4|3871.4|3888.2|3874.3|3880.3|3866.3|6
1681982100000|2023-04-20 09:15:00|3883.9|3871.9|3881.1|3869.1|3886.7|3872.5|3879.8|3865.8|1
1681982400000|2023-04-20 09:20:00|3879.7|3867.7|3881.2|3869.2|3882.6|3870.6|3877.8|3865.8|14
1681982700000|2023-04-20 09:25:00|3881.7|3869.7|3890.6|3878.6|3892.5|3878.6|3881.2|3869.2|7
1681983000000|2023-04-20 09:30:00|3892.6|3876.6|3891|3875|3894.3|3882.3|3885.6|3871.5|1
1681983300000|2023-04-20 09:35:00|3891.4|3875.4|3897.6|3885.6|3898.1|3886.1|3888.5|3875|22
1681983600000|2023-04-20 09:40:00|3897.7|3885.7|3902.4|3890.4|3904.3|3892.3|3897.6|3885.6|49
1681983900000|2023-04-20 09:45:00|3902.9|3890.9|3900.6|3888.6|3903|3891|3894.8|3882.8|21
1681984200000|2023-04-20 09:50:00|3900.1|3888.1|3892.7|3880.7|3900.1|3888.1|3891.2|3879.2|4
1681984500000|2023-04-20 09:55:00|3893.7|3881.7|3896.2|3884.2|3896.2|3884.2|3884.3|3872.3|51
1681995600000|2023-04-20 13:00:00|3883.6|3863.6|3883.6|3863.6|3883.6|3863.6|3883.6|3863.6|0
1681995900000|2023-04-20 13:05:00|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|3883.5|3863.5|0
1681996800000|2023-04-20 13:20:00|3883.4|3863.4|3883.4|3863.4|3883.4|3863.4|3883.4|3863.4|0
1681998000000|2023-04-20 13:40:00|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|3883.3|3863.3|0
1681998900000|2023-04-20 13:55:00|3883.2|3863.2|3883.2|3863.2|3883.2|3863.2|3883.2|3863.2|0
1681999800000|2023-04-20 14:10:00|3883.1|3863.1|3883.1|3863.1|3883.1|3863.1|3883.1|3863.1|0
1682000700000|2023-04-20 14:25:00|3883|3863|3883|3863|3883|3863|3883|3863|0
1682001900000|2023-04-20 14:45:00|3882.9|3862.9|3882.9|3862.9|3882.9|3862.9|3882.9|3862.9|0
1682002800000|2023-04-20 15:00:00|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|3882.8|3862.8|0
1682003700000|2023-04-20 15:15:00|3882.7|3862.7|3882.7|3862.7|3882.7|3862.7|3882.7|3862.7|0
1682389800000|2023-04-25 02:30:00|3755.5|3739.5|3732.1|3720.1|3764.8|3752.8|3719.9|3707.9|406
1682390100000|2023-04-25 02:35:00|3732.6|3720.6|3741|3729|3754|3742|3731.7|3719.7|127
1682390400000|2023-04-25 02:40:00|3740|3728|3735|3723|3746|3734|3735|3723|76
1682390700000|2023-04-25 02:45:00|3735.1|3723.1|3753.6|3741.6|3754.1|3742.1|3734.1|3722.1|127
1682391000000|2023-04-25 02:50:00|3754.5|3742.5|3762.2|3750.2|3766.7|3754.7|3753.6|3741.6|126
1682391300000|2023-04-25 02:55:00|3760.8|3748.8|3754.5|3742.5|3762.7|3750.7|3749.5|3737.5|95
1682391600000|2023-04-25 03:00:00|3753.6|3741.6|3749.4|3737.4|3755.5|3743.5|3746.9|3734.9|52
1682391900000|2023-04-25 03:05:00|3750.4|3738.4|3741.1|3729.1|3750.4|3738.4|3741.1|3729.1|82
1682392200000|2023-04-25 03:10:00|3739.6|3727.6|3736|3724|3741.5|3729.5|3735|3723|101
1682392500000|2023-04-25 03:15:00|3736.5|3724.5|3751.4|3739.4|3752.8|3740.8|3736|3724|13
1682392800000|2023-04-25 03:20:00|3750.9|3738.9|3754.8|3742.8|3757.2|3745.2|3750.3|3738.3|48
1682393100000|2023-04-25 03:25:00|3755.2|3743.2|3753.8|3741.8|3756.3|3744.3|3749.8|3737.8|15
1682393400000|2023-04-25 03:30:00|3754.7|3742.7|3753.7|3741.7|3757.3|3745.3|3753.7|3741.7|5
1682393700000|2023-04-25 03:35:00|3753.8|3741.8|3758.2|3746.2|3761.2|3749.2|3753.7|3741.7|114
1682394000000|2023-04-25 03:40:00|3757.7|3745.7|3755.2|3743.2|3758.7|3746.7|3755.2|3743.2|32
1682394300000|2023-04-25 03:45:00|3755.7|3743.7|3758.6|3746.6|3762.1|3750.1|3755.2|3743.2|14
1682394600000|2023-04-25 03:50:00|3757.6|3745.6|3760|3748|3761.5|3749.5|3757.1|3745.1|12
1682394900000|2023-04-25 03:55:00|3759.6|3747.6|3767.5|3755.5|3768|3756|3759.6|3747.6|26
1682395200000|2023-04-25 04:00:00|3768|3756|3766.3|3754.3|3769.4|3757.4|3763.9|3751.9|70
1682395500000|2023-04-25 04:05:00|3764.9|3752.9|3768.9|3756.9|3770.9|3758.9|3764.4|3752.4|60
1682395800000|2023-04-25 04:10:00|3769.4|3757.4|3770.9|3758.9|3771.4|3759.4|3768.5|3756.5|6
1682396100000|2023-04-25 04:15:00|3771.4|3759.4|3774.2|3762.2|3774.2|3762.2|3767.4|3755.4|35
1682396400000|2023-04-25 04:20:00|3774.7|3762.7|3773.5|3761.5|3775.1|3763.1|3770.6|3758.6|141
1682396700000|2023-04-25 04:25:00|3774|3762|3774.7|3762.7|3777|3765|3772.1|3760.1|30
1682404200000|2023-04-25 06:30:00|3771.8|3759.8|3778.1|3766.1|3781.6|3769.6|3771.8|3759.8|180
1682404500000|2023-04-25 06:35:00|3778.6|3766.6|3780.4|3768.4|3783|3771|3778.5|3766.5|107
1682404800000|2023-04-25 06:40:00|3779.9|3767.9|3777|3765|3779.9|3767.9|3772.5|3760.5|58
1682405100000|2023-04-25 06:45:00|3776.9|3764.9|3768.1|3756.1|3777.8|3765.8|3764.7|3752.7|82
1682405400000|2023-04-25 06:50:00|3768.5|3756.5|3770.5|3758.5|3771|3759|3767.5|3755.5|6
1682405700000|2023-04-25 06:55:00|3770.6|3758.6|3777|3765|3777.4|3765.4|3769.9|3757.9|33
1682406000000|2023-04-25 07:00:00|3777.4|3765.4|3784.5|3772.5|3785.1|3773.1|3777.4|3765.4|79
1682406300000|2023-04-25 07:05:00|3784|3772|3788|3776|3788.1|3776.1|3783.5|3771.5|69
1682406600000|2023-04-25 07:10:00|3788.1|3776.1|3788.4|3776.4|3790.1|3778.1|3786|3774|69
1682406900000|2023-04-25 07:15:00|3788.5|3776.5|3795.8|3783.8|3796.8|3784.8|3788|3776|244
1682407200000|2023-04-25 07:20:00|3794.4|3782.4|3800.8|3788.8|3801.2|3789.2|3790.3|3778.3|118
1682407500000|2023-04-25 07:25:00|3801|3789|3799.9|3787.9|3806.3|3794.3|3797.3|3785.3|88
1682407800000|2023-04-25 07:30:00|3798.9|3786.9|3800|3788|3803.4|3791.4|3796.9|3784.9|110
1682408100000|2023-04-25 07:35:00|3799.4|3787.4|3793.9|3781.9|3802|3790|3790|3778|18
1682408400000|2023-04-25 07:40:00|3794.9|3782.9|3789.5|3777.5|3794.9|3782.9|3786.1|3774.1|177
1682408700000|2023-04-25 07:45:00|3789|3777|3794.6|3782.6|3794.6|3782.6|3788.5|3776.5|46
1682409000000|2023-04-25 07:50:00|3794.5|3782.5|3790.9|3778.9|3799.1|3787.1|3787.3|3775.3|224
1682409300000|2023-04-25 07:55:00|3791.4|3779.4|3786.7|3774.7|3793.9|3781.9|3782.8|3770.8|14
1682409600000|2023-04-25 08:00:00|3787.1|3775.1|3793.1|3781.1|3794.6|3782.6|3785.7|3773.7|13
1682409900000|2023-04-25 08:05:00|3793.5|3781.5|3805.4|3793.4|3807.8|3795.8|3793.5|3781.5|52
1682410200000|2023-04-25 08:10:00|3805|3793|3816.9|3804.9|3817.9|3805.9|3804.4|3792.4|46
1682410500000|2023-04-25 08:15:00|3816.8|3804.8|3818.4|3806.4|3819.5|3807.5|3815.3|3803.3|49
1682410800000|2023-04-25 08:20:00|3817.9|3805.9|3815.3|3803.3|3818.4|3806.4|3810.3|3798.3|89
1682411100000|2023-04-25 08:25:00|3814.8|3802.8|3819.8|3807.8|3820.4|3808.4|3812.8|3800.8|66
1682411400000|2023-04-25 08:30:00|3819.3|3807.3|3817.4|3805.4|3820.3|3808.3|3813.4|3801.4|29
1682411700000|2023-04-25 08:35:00|3818.4|3806.4|3816.3|3804.3|3819.4|3807.4|3813.4|3801.4|27
1682412000000|2023-04-25 08:40:00|3815.8|3803.8|3810.2|3798.2|3815.8|3803.8|3809.2|3797.2|25
1682412300000|2023-04-25 08:45:00|3809.7|3797.7|3814.5|3802.5|3814.5|3802.5|3809.2|3797.2|9
1682412600000|2023-04-25 08:50:00|3814|3802|3814|3802|3815|3803|3811|3799|11
1682412900000|2023-04-25 08:55:00|3813|3801|3814.9|3802.9|3814.9|3802.9|3812|3800|2
1682413200000|2023-04-25 09:00:00|3814.4|3802.4|3808.1|3796.1|3814.4|3802.4|3804.2|3792.2|36
1682413500000|2023-04-25 09:05:00|3808.2|3796.2|3809.1|3797.1|3812.6|3800.6|3806.1|3794.1|119
1682413800000|2023-04-25 09:10:00|3808.6|3796.6|3814.6|3802.6|3814.6|3802.6|3807.6|3795.6|24
1682414100000|2023-04-25 09:15:00|3814.8|3802.8|3818.5|3806.5|3819.8|3807.8|3814.8|3802.8|53
1682414400000|2023-04-25 09:20:00|3818.6|3806.6|3818|3806|3821|3809|3817.5|3805.5|34
1682414700000|2023-04-25 09:25:00|3817.9|3805.9|3816|3804|3818|3806|3809.5|3797.5|44
1682415000000|2023-04-25 09:30:00|3816.5|3804.5|3811.4|3799.4|3819.4|3807.4|3811.4|3799.4|16
1682415300000|2023-04-25 09:35:00|3812.4|3800.4|3811.9|3799.9|3812.4|3800.4|3805.9|3793.9|9
1682415600000|2023-04-25 09:40:00|3810.9|3798.9|3816.2|3804.2|3820.7|3808.7|3806.9|3794.9|234
1682415900000|2023-04-25 09:45:00|3816.6|3804.6|3811|3799|3818.2|3806.2|3808.3|3796.3|28
1682416200000|2023-04-25 09:50:00|3810.5|3798.5|3805.9|3793.9|3811.5|3799.5|3805|3793|17
1682416500000|2023-04-25 09:55:00|3806.4|3794.4|3803.9|3791.9|3809.4|3797.4|3801.4|3789.4|50
1682427600000|2023-04-25 13:00:00|3776.3|3760.3|3774.2|3762.2|3779.2|3767.2|3764.8|3752.8|7
1682427900000|2023-04-25 13:05:00|3775.2|3763.2|3778.5|3766.5|3780.6|3768.6|3773.6|3761.6|10
1682428200000|2023-04-25 13:10:00|3779.6|3767.6|3782.9|3770.9|3785.5|3773.5|3778.5|3766.5|12
1682428500000|2023-04-25 13:15:00|3782.4|3770.4|3787.9|3775.9|3790.1|3778.1|3781.4|3769.4|11
1682428800000|2023-04-25 13:20:00|3787.4|3775.4|3793.4|3781.4|3797|3785|3785.9|3773.9|6
1682429100000|2023-04-25 13:25:00|3792.9|3780.9|3788.9|3772.9|3793.9|3781.9|3785.1|3772.9|0
1682429400000|2023-04-25 13:30:00|3787.4|3775.4|3781.8|3769.8|3789.4|3777.4|3781.3|3769.3|2
1682429700000|2023-04-25 13:35:00|3781.3|3769.3|3783.3|3771.3|3785.4|3773.4|3779.9|3767.9|10
1682430000000|2023-04-25 13:40:00|3782.9|3770.9|3781.7|3769.7|3783.3|3771.3|3777.2|3765.2|33
1682430300000|2023-04-25 13:45:00|3782.2|3770.2|3784.1|3772.1|3784.2|3772.2|3778.6|3766.6|3
1682430600000|2023-04-25 13:50:00|3783.7|3771.7|3775|3763|3784.6|3772.6|3775|3763|2
1682430900000|2023-04-25 13:55:00|3775.5|3763.5|3773|3761|3778.5|3766.5|3770.9|3758.9|22
1682431200000|2023-04-25 14:00:00|3772.5|3760.5|3778.5|3766.5|3779.5|3767.5|3772.5|3760.5|2
1682431500000|2023-04-25 14:05:00|3778.9|3766.9|3777|3765|3786|3774|3776|3764|3
1682431800000|2023-04-25 14:10:00|3776.5|3764.5|3767.4|3755.4|3776.5|3764.5|3766.9|3754.9|18
1682432100000|2023-04-25 14:15:00|3766.9|3754.9|3753.2|3741.2|3766.9|3754.9|3749|3737|61
1682432400000|2023-04-25 14:20:00|3754.2|3742.2|3752.1|3740.1|3755.7|3743.7|3751.6|3739.6|1
1682432700000|2023-04-25 14:25:00|3751.7|3739.7|3755.1|3743.1|3757.7|3745.7|3751.6|3739.6|2
1682433000000|2023-04-25 14:30:00|3755.6|3743.6|3754.5|3742.5|3757.1|3745.1|3754|3742|14
1682433300000|2023-04-25 14:35:00|3754.9|3742.9|3754.3|3742.3|3755|3743|3752.9|3740.9|10
1682433600000|2023-04-25 14:40:00|3753.8|3741.8|3748.4|3736.4|3756.8|3744.8|3746.8|3734.8|47
1682433900000|2023-04-25 14:45:00|3747.9|3735.9|3749.4|3737.4|3753.4|3741.4|3747|3735|36
1682434200000|2023-04-25 14:50:00|3749|3737|3750.4|3738.4|3753.3|3741.3|3749|3737|5
1682434500000|2023-04-25 14:55:00|3750.9|3738.9|3746.3|3734.3|3751.3|3739.3|3745.5|3733.5|29
1682434800000|2023-04-25 15:00:00|3746.4|3734.4|3749.3|3737.3|3750.3|3738.3|3746.3|3734.3|62
1682435100000|2023-04-25 15:05:00|3748.8|3736.8|3748.7|3736.7|3753.8|3741.8|3747.8|3735.8|2
1682435400000|2023-04-25 15:10:00|3749.2|3737.2|3750.2|3738.2|3750.2|3738.2|3748.6|3736.6|0
1682435700000|2023-04-25 15:15:00|3749.7|3737.7|3749.6|3737.6|3751.2|3739.2|3749.6|3737.6|0
1682436000000|2023-04-25 15:20:00|3750.1|3738.1|3746.9|3734.9|3750.1|3738.1|3745.9|3733.9|36
1682436300000|2023-04-25 15:25:00|3745|3733|3746.2|3734.2|3747.1|3735.1|3744.6|3732.6|39
1682476200000|2023-04-26 02:30:00|3778.3|3766.3|3767.5|3755.5|3781.3|3769.3|3760.8|3748.8|80
1682476500000|2023-04-26 02:35:00|3768|3756|3769.5|3757.5|3774.1|3762.1|3765.5|3753.5|14
1682476800000|2023-04-26 02:40:00|3769.6|3757.6|3770.4|3758.4|3773.8|3761.8|3764.8|3752.8|140
1682477100000|2023-04-26 02:45:00|3769.4|3757.4|3779.8|3767.8|3783.8|3771.8|3768.3|3756.3|26
1682477400000|2023-04-26 02:50:00|3780.8|3768.8|3784.8|3772.8|3785.2|3773.2|3780.8|3768.8|3
1682477700000|2023-04-26 02:55:00|3785.2|3773.2|3778.8|3766.8|3786.8|3774.8|3777.8|3765.8|3
1682478000000|2023-04-26 03:00:00|3777.8|3765.8|3776|3764|3782.8|3770.8|3773.3|3761.3|7
1682478300000|2023-04-26 03:05:00|3776.4|3764.4|3778.7|3766.7|3781.4|3769.4|3773.3|3761.3|14
1682478600000|2023-04-26 03:10:00|3778.8|3766.8|3769.7|3757.7|3779.7|3767.7|3768.7|3756.7|32
1682478900000|2023-04-26 03:15:00|3770.3|3758.3|3768.3|3756.3|3773.3|3761.3|3764.7|3752.7|18
1682479200000|2023-04-26 03:20:00|3767.7|3755.7|3769.7|3757.7|3770.2|3758.2|3764.7|3752.7|11
1682479500000|2023-04-26 03:25:00|3770.2|3758.2|3772.2|3760.2|3774.2|3762.2|3768.8|3756.8|12
1682479800000|2023-04-26 03:30:00|3772.1|3760.1|3775.8|3763.8|3777.3|3765.3|3771.6|3759.6|34
1682480100000|2023-04-26 03:35:00|3776.3|3764.3|3775.8|3763.8|3776.9|3764.9|3774.8|3762.8|3
1682480400000|2023-04-26 03:40:00|3775.3|3763.3|3770.8|3758.8|3775.8|3763.8|3768.7|3756.7|6
1682480700000|2023-04-26 03:45:00|3770.2|3758.2|3770.8|3758.8|3771.2|3759.2|3768.3|3756.3|2
1682481000000|2023-04-26 03:50:00|3769.8|3757.8|3767.2|3755.2|3769.8|3757.8|3766.8|3754.8|0
1682481300000|2023-04-26 03:55:00|3766.7|3754.7|3768.6|3756.6|3769.7|3757.7|3766.7|3754.7|8
1682481600000|2023-04-26 04:00:00|3769.6|3757.6|3768.6|3756.6|3772.6|3760.6|3768.2|3756.2|7
1682481900000|2023-04-26 04:05:00|3768.1|3756.1|3766.1|3754.1|3768.6|3756.6|3764.6|3752.6|2
1682482200000|2023-04-26 04:10:00|3765.1|3753.1|3765.3|3753.3|3769.6|3757.6|3764.8|3752.8|5
1682482500000|2023-04-26 04:15:00|3764.8|3752.8|3764.1|3752.1|3766.6|3754.6|3763.7|3751.7|9
1682482800000|2023-04-26 04:20:00|3764.2|3752.2|3767.6|3755.6|3768.6|3756.6|3763.1|3751.1|1
1682483100000|2023-04-26 04:25:00|3767|3755|3765.4|3753.4|3768.5|3756.5|3763|3751|46
1682490600000|2023-04-26 06:30:00|3767.4|3755.4|3777.4|3765.4|3778.5|3766.5|3767.4|3755.4|22
1682490900000|2023-04-26 06:35:00|3778.3|3766.3|3772.9|3760.9|3783.4|3771.4|3771.9|3759.9|3
1682491200000|2023-04-26 06:40:00|3772.4|3760.4|3772.4|3760.4|3775.9|3763.9|3770.9|3758.9|9
1682491500000|2023-04-26 06:45:00|3771.9|3759.9|3766.9|3754.9|3771.9|3759.9|3764.4|3752.4|3
1682491800000|2023-04-26 06:50:00|3767.4|3755.4|3772.3|3760.3|3773.3|3761.3|3767|3755|27
1682492100000|2023-04-26 06:55:00|3772.8|3760.8|3776.7|3764.7|3779.2|3767.2|3772.2|3760.2|15
1682492400000|2023-04-26 07:00:00|3776.2|3764.2|3771.7|3759.7|3777.1|3765.1|3771.7|3759.7|3
1682492700000|2023-04-26 07:05:00|3770.7|3758.7|3758.6|3746.6|3770.7|3758.7|3752.1|3740.1|57
1682493000000|2023-04-26 07:10:00|3760.6|3748.6|3758.5|3746.5|3762.7|3750.7|3755.1|3743.1|9
1682493300000|2023-04-26 07:15:00|3757|3745|3751.5|3739.5|3757|3745|3749|3737|31
1682493600000|2023-04-26 07:20:00|3751|3739|3762|3750|3768.2|3756.2|3749.5|3737.5|36
1682493900000|2023-04-26 07:25:00|3762.5|3750.5|3758|3746|3763|3751|3753.1|3741.1|22
1682494200000|2023-04-26 07:30:00|3758.5|3746.5|3756.4|3744.4|3760.1|3748.1|3753.5|3741.5|54
1682494500000|2023-04-26 07:35:00|3756.5|3744.5|3750.2|3738.2|3756.5|3744.5|3749.4|3737.4|320
1682494800000|2023-04-26 07:40:00|3749.7|3737.7|3747|3735|3755.4|3743.4|3746|3734|74
1682495100000|2023-04-26 07:45:00|3746.5|3734.5|3748.4|3736.4|3753.6|3741.6|3744.5|3732.5|44
1682495400000|2023-04-26 07:50:00|3747.4|3735.4|3754.2|3742.2|3757.2|3745.2|3738.8|3726.8|167
1682495700000|2023-04-26 07:55:00|3754.6|3742.6|3751.7|3739.7|3757.9|3745.9|3744.4|3732.4|42
1682496000000|2023-04-26 08:00:00|3752.1|3740.1|3750.3|3738.3|3754.3|3742.3|3749.3|3737.3|24
1682496300000|2023-04-26 08:05:00|3751.7|3739.7|3752.4|3740.4|3755.1|3743.1|3751.1|3739.1|17
1682496600000|2023-04-26 08:10:00|3752.9|3740.9|3758.8|3746.8|3760|3748|3751.9|3739.9|37
1682496900000|2023-04-26 08:15:00|3759.6|3747.6|3758.6|3746.6|3759.6|3747.6|3755.6|3743.6|32
1682497200000|2023-04-26 08:20:00|3758.2|3746.2|3764.2|3752.2|3764.8|3752.8|3756.7|3744.7|16
1682497500000|2023-04-26 08:25:00|3763.7|3751.7|3765.7|3753.7|3766.3|3754.3|3759.7|3747.7|16
1682497800000|2023-04-26 08:30:00|3766.2|3754.2|3763.1|3751.1|3768.8|3756.8|3761.6|3749.6|19
1682498100000|2023-04-26 08:35:00|3762.6|3750.6|3763|3751|3763.5|3751.5|3761.1|3749.1|4
1682498400000|2023-04-26 08:40:00|3762.5|3750.5|3762.9|3750.9|3765.5|3753.5|3762.4|3750.4|2
1682498700000|2023-04-26 08:45:00|3762.4|3750.4|3761.9|3749.9|3762.9|3750.9|3758.9|3746.9|15
1682499000000|2023-04-26 08:50:00|3761.4|3749.4|3761.9|3749.9|3763.5|3751.5|3761.4|3749.4|29
1682499300000|2023-04-26 08:55:00|3761.4|3749.4|3760.3|3748.3|3763.5|3751.5|3758.9|3746.9|50
1682499600000|2023-04-26 09:00:00|3759.8|3747.8|3760.9|3748.9|3762.3|3750.3|3757.8|3745.8|6
1682499900000|2023-04-26 09:05:00|3760.4|3748.4|3757.3|3745.3|3760.4|3748.4|3755.7|3743.7|8
1682500200000|2023-04-26 09:10:00|3757.7|3745.7|3760.3|3748.3|3760.8|3748.8|3756|3744|33
1682500500000|2023-04-26 09:15:00|3760.8|3748.8|3763.6|3751.6|3765.7|3753.7|3759.4|3747.4|33
1682500800000|2023-04-26 09:20:00|3763.7|3751.7|3765.6|3753.6|3766.6|3754.6|3760.8|3748.8|53
1682501100000|2023-04-26 09:25:00|3765.1|3753.1|3764.8|3752.8|3768|3756|3762.7|3750.7|55
1682501400000|2023-04-26 09:30:00|3764.3|3752.3|3760.7|3748.7|3764.3|3752.3|3759.3|3747.3|7
1682501700000|2023-04-26 09:35:00|3760.3|3748.3|3761.7|3749.7|3763.7|3751.7|3759.2|3747.2|4
1682502000000|2023-04-26 09:40:00|3761.2|3749.2|3763.2|3751.2|3763.7|3751.7|3760.8|3748.8|36
1682502300000|2023-04-26 09:45:00|3763.6|3751.6|3761.5|3749.5|3763.7|3751.7|3757.6|3745.6|20
1682502600000|2023-04-26 09:50:00|3761.3|3749.3|3758.4|3746.4|3761.3|3749.3|3754.4|3742.4|126
1682502900000|2023-04-26 09:55:00|3757.6|3745.6|3749|3737|3757.6|3745.6|3742|3730|122
1682514000000|2023-04-26 13:00:00|3745.3|3733.3|3750.7|3738.7|3754.6|3742.6|3744.2|3732.2|11
1682514300000|2023-04-26 13:05:00|3751.1|3739.1|3751.7|3739.7|3753.7|3740.1|3748.2|3736.2|11
1682514600000|2023-04-26 13:10:00|3752.1|3740.1|3750.6|3738.6|3753.6|3741.6|3750.6|3738.6|5
1682514900000|2023-04-26 13:15:00|3751|3739|3753.1|3741.1|3754.6|3742.6|3751|3739|0
1682515200000|2023-04-26 13:20:00|3752.6|3740.6|3751.7|3739.7|3755.5|3743.5|3751.2|3739.2|0
1682515500000|2023-04-26 13:25:00|3752.1|3740.1|3756.1|3744.1|3757.6|3745.6|3751.2|3739.2|1
1682515800000|2023-04-26 13:30:00|3755.6|3743.6|3755.5|3743.5|3757.7|3745.7|3753.1|3741.1|27
1682516100000|2023-04-26 13:35:00|3755.9|3743.9|3766|3754|3766.5|3754.5|3754.4|3742.4|4
1682516400000|2023-04-26 13:40:00|3766.5|3754.5|3766.8|3754.8|3768.8|3756.8|3764.9|3752.9|2
1682516700000|2023-04-26 13:45:00|3766.3|3754.3|3763|3751|3766.3|3754.3|3758.2|3746.2|44
1682517000000|2023-04-26 13:50:00|3763.4|3751.4|3758.9|3746.9|3763.5|3751.5|3757.9|3745.9|2
1682517300000|2023-04-26 13:55:00|3759.4|3747.4|3760.9|3748.9|3761.9|3749.9|3756.4|3744.4|0
1682517600000|2023-04-26 14:00:00|3761.4|3749.4|3755.4|3743.4|3761.4|3749.4|3755.4|3743.4|0
1682517900000|2023-04-26 14:05:00|3756.3|3744.3|3757.7|3745.7|3759.8|3747.8|3756.3|3744.3|3
1682518200000|2023-04-26 14:10:00|3758.2|3746.2|3758.8|3746.8|3762.8|3750.8|3757.7|3745.7|7
1682518500000|2023-04-26 14:15:00|3757.9|3745.9|3753.8|3741.8|3757.9|3745.9|3753.8|3741.8|0
1682518800000|2023-04-26 14:20:00|3753.3|3741.3|3751.1|3739.1|3753.3|3741.3|3746.6|3734.6|8
1682519100000|2023-04-26 14:25:00|3750.6|3738.6|3748.8|3736.8|3754.6|3742.6|3747|3734.7|21
1682519400000|2023-04-26 14:30:00|3749.3|3737.3|3754.9|3742.9|3757.4|3745.4|3747.5|3735.5|3
1682519700000|2023-04-26 14:35:00|3755.3|3743.3|3760.4|3748.4|3761.4|3749.4|3755.3|3743.3|2
1682520000000|2023-04-26 14:40:00|3760.9|3748.9|3761.9|3749.9|3762.5|3750.5|3758.8|3746.8|2
1682520300000|2023-04-26 14:45:00|3762.4|3750.4|3758.3|3746.3|3767.9|3755.9|3756.8|3744.8|7
1682520600000|2023-04-26 14:50:00|3757.9|3745.9|3760.9|3748.9|3762.4|3750.4|3757.8|3745.8|12
1682520900000|2023-04-26 14:55:00|3760|3748|3761.5|3749.5|3761.5|3749.5|3757.5|3745.5|5
1682521200000|2023-04-26 15:00:00|3761.9|3749.9|3759.4|3747.4|3762.9|3750.9|3757|3745|22
1682521500000|2023-04-26 15:05:00|3760.3|3748.3|3756.2|3744.2|3760.8|3748.8|3752.1|3740.1|42
1682521800000|2023-04-26 15:10:00|3756.7|3744.7|3756.9|3744.9|3758.2|3746.2|3754.8|3742.8|17
1682522100000|2023-04-26 15:15:00|3757.4|3745.4|3754.5|3742.5|3757.4|3745.4|3753.8|3741.8|39
1682522400000|2023-04-26 15:20:00|3755|3743|3755.3|3743.3|3755.3|3743.3|3745.4|3733.4|64
1682522700000|2023-04-26 15:25:00|3754.8|3742.8|3764.1|3752.1|3764.6|3752.6|3754.3|3742.3|167
1682562600000|2023-04-27 02:30:00|3721.4|3709.4|3715|3703|3729.3|3717.3|3712.9|3700.9|179
1682562900000|2023-04-27 02:35:00|3714|3702|3719.9|3707.9|3723|3711|3711.9|3699.9|11
1682563200000|2023-04-27 02:40:00|3720|3708|3721.8|3709.8|3728.4|3716.4|3716.4|3704.4|23
1682563500000|2023-04-27 02:45:00|3722.8|3710.8|3716.3|3704.3|3725.7|3713.7|3715.1|3703.1|52
1682563800000|2023-04-27 02:50:00|3715.8|3703.8|3703.5|3691.5|3716.3|3704.3|3701.6|3689.6|112
1682564100000|2023-04-27 02:55:00|3702.9|3690.9|3708.1|3696.1|3709.2|3697.2|3702.9|3690.9|225
1682564400000|2023-04-27 03:00:00|3707.1|3695.1|3696.3|3684.3|3708.6|3696.6|3696.3|3684.3|122
1682564700000|2023-04-27 03:05:00|3696.8|3684.8|3704.7|3692.7|3707.5|3695.5|3696.8|3684.8|88
1682565000000|2023-04-27 03:10:00|3705.3|3693.3|3732.3|3720.3|3732.4|3720.4|3705.1|3693.1|168
1682565300000|2023-04-27 03:15:00|3731.9|3719.9|3751.9|3739.9|3757.2|3745.2|3731.4|3719.4|88
1682565600000|2023-04-27 03:20:00|3752|3740|3725.3|3713.3|3752|3740|3722.4|3710.4|51
1682565900000|2023-04-27 03:25:00|3725.7|3713.7|3718.6|3706.6|3727.7|3715.7|3708.6|3696.6|72
1682566200000|2023-04-27 03:30:00|3719.1|3707.1|3717.2|3705.2|3720.6|3708.6|3709.6|3697.6|23
1682566500000|2023-04-27 03:35:00|3717.1|3705.1|3721|3709|3721.2|3709.2|3717.1|3705.1|3
1682566800000|2023-04-27 03:40:00|3720.6|3708.6|3722.4|3710.4|3722.9|3710.9|3717.6|3705.6|2
1682567100000|2023-04-27 03:45:00|3723|3711|3721.3|3709.3|3728.7|3716.7|3720.1|3708.1|9
1682567400000|2023-04-27 03:50:00|3721.2|3709.2|3722.2|3710.2|3723.2|3711.2|3719.6|3707.6|1
1682567700000|2023-04-27 03:55:00|3721.8|3709.8|3720.7|3708.7|3722.8|3710.8|3720.2|3708.2|1
1682568000000|2023-04-27 04:00:00|3720.3|3708.3|3712.8|3700.8|3721.8|3709.8|3711.6|3699.6|10
1682568300000|2023-04-27 04:05:00|3712.3|3700.3|3703.1|3691.1|3714.4|3702.4|3701.2|3689.2|25
1682568600000|2023-04-27 04:10:00|3702.6|3690.6|3706.8|3694.8|3709.3|3697.3|3701.6|3689.6|29
1682568900000|2023-04-27 04:15:00|3706.3|3694.3|3704.6|3692.6|3706.3|3694.3|3702.8|3690.8|52
1682569200000|2023-04-27 04:20:00|3704.5|3692.5|3706.1|3694.1|3708.4|3696.4|3700.6|3688.6|41
1682569500000|2023-04-27 04:25:00|3705.6|3693.6|3695|3683|3705.6|3693.6|3690.2|3678.2|386
1682577000000|2023-04-27 06:30:00|3687.9|3675.9|3679|3667|3691.2|3679.2|3670.8|3658.8|126
1682577300000|2023-04-27 06:35:00|3678.5|3666.5|3679.9|3667.9|3684|3672|3676|3664|204
1682577600000|2023-04-27 06:40:00|3680.4|3668.4|3684.9|3672.9|3684.9|3672.9|3673.4|3661.4|51
1682577900000|2023-04-27 06:45:00|3684.5|3672.5|3679.6|3667.6|3686.4|3674.4|3678.8|3666.8|109
1682578200000|2023-04-27 06:50:00|3679.1|3667.1|3677|3665|3681|3669|3671.7|3659.7|122
1682578500000|2023-04-27 06:55:00|3677.5|3665.5|3678.4|3666.4|3681.5|3669.5|3677|3665|68
1682578800000|2023-04-27 07:00:00|3677.4|3665.4|3673.9|3661.9|3677.4|3665.4|3666.9|3654.9|96
1682579100000|2023-04-27 07:05:00|3673.8|3661.8|3661.8|3649.8|3674.2|3662.2|3652.8|3640.8|241
1682579400000|2023-04-27 07:10:00|3661.7|3649.7|3659.6|3647.6|3664.6|3652.6|3656.6|3644.6|129
1682579700000|2023-04-27 07:15:00|3659.2|3647.2|3665.3|3653.3|3665.3|3653.3|3659|3647|23
1682580000000|2023-04-27 07:20:00|3665.9|3653.9|3661.3|3649.3|3666.3|3654.3|3661.3|3649.3|10
1682580300000|2023-04-27 07:25:00|3661.7|3649.7|3659.8|3647.8|3664.3|3652.3|3659.8|3647.8|32
1682580600000|2023-04-27 07:30:00|3659.4|3647.4|3660.7|3648.7|3661.5|3649.5|3658.9|3646.9|108
1682580900000|2023-04-27 07:35:00|3660.3|3648.3|3660.1|3648.1|3660.3|3648.3|3655.8|3643.8|48
1682581200000|2023-04-27 07:40:00|3659.6|3647.6|3658.9|3646.9|3660.1|3648.1|3658|3646|23
1682581500000|2023-04-27 07:45:00|3658.3|3646.3|3649.6|3637.6|3658.3|3646.3|3648.6|3636.6|48
1682581800000|2023-04-27 07:50:00|3649.2|3637.2|3648.1|3636.1|3649.2|3637.2|3647.3|3635.3|7
1682582100000|2023-04-27 07:55:00|3648.5|3636.5|3647.7|3635.7|3649.1|3637.1|3645.6|3633.6|38
1682582400000|2023-04-27 08:00:00|3648.2|3636.2|3641.1|3629.1|3648.2|3636.2|3637|3625|99
1682582700000|2023-04-27 08:05:00|3641.5|3629.5|3643.1|3631.1|3646.1|3634.1|3640|3628|18
1682583000000|2023-04-27 08:10:00|3643.5|3631.5|3648.5|3636.5|3655.6|3643.6|3643.1|3631.1|6
1682583300000|2023-04-27 08:15:00|3648.1|3636.1|3650.6|3638.6|3650.6|3638.6|3641.9|3629.9|7
1682583600000|2023-04-27 08:20:00|3651|3639|3655.6|3643.6|3658.5|3646.5|3648.8|3636.8|16
1682583900000|2023-04-27 08:25:00|3656|3644|3665.4|3653.4|3665.9|3653.9|3653.8|3641.8|78
1682584200000|2023-04-27 08:30:00|3665.9|3653.9|3667.7|3655.7|3669.6|3657.6|3660.1|3648.1|75
1682584500000|2023-04-27 08:35:00|3668.1|3656.1|3656.5|3644.5|3668.1|3656.1|3654.8|3642.8|35
1682584800000|2023-04-27 08:40:00|3656.4|3644.4|3656.1|3644.1|3658.4|3646.4|3653.4|3641.4|38
1682585100000|2023-04-27 08:45:00|3655.6|3643.6|3650.5|3638.5|3656.1|3644.1|3650.5|3638.5|13
1682585400000|2023-04-27 08:50:00|3645.6|3633.6|3654|3642|3654.5|3642.5|3644.4|3632.4|12
1682585700000|2023-04-27 08:55:00|3653|3641|3645.4|3633.4|3653.6|3641.6|3644.4|3632.4|13
1682586000000|2023-04-27 09:00:00|3645.9|3633.9|3649|3637|3650|3638|3638|3626|46
1682586300000|2023-04-27 09:05:00|3648|3636|3644.7|3632.7|3650.4|3638.4|3644.7|3632.7|7
1682586600000|2023-04-27 09:10:00|3644.6|3632.6|3642.1|3630.1|3644.7|3632.7|3637.6|3625.6|39
1682586900000|2023-04-27 09:15:00|3642.5|3630.5|3647.6|3635.6|3648.6|3636.6|3635.5|3623.5|14
1682587200000|2023-04-27 09:20:00|3647.1|3635.1|3636.9|3624.9|3647.1|3635.1|3630.7|3618.7|176
1682587500000|2023-04-27 09:25:00|3637.3|3625.3|3627.7|3615.7|3637.4|3625.4|3624.8|3612.8|142
1682587800000|2023-04-27 09:30:00|3627.8|3615.8|3632.1|3620.1|3635.1|3623.1|3626.2|3614.2|27
1682588100000|2023-04-27 09:35:00|3631.6|3619.6|3632.2|3620.2|3637.7|3625.7|3628.6|3616.6|27
1682588400000|2023-04-27 09:40:00|3631.8|3619.8|3645.5|3633.5|3645.5|3633.5|3630.1|3618.1|96
1682588700000|2023-04-27 09:45:00|3645.2|3633.2|3650.1|3638.1|3650.1|3638.1|3642.4|3627.9|168
1682589000000|2023-04-27 09:50:00|3650.6|3638.6|3646.5|3634.5|3650.6|3638.6|3641.6|3629.6|44
1682589300000|2023-04-27 09:55:00|3646.6|3634.6|3639.9|3627.9|3651.3|3639.3|3635.4|3623.4|96
1682600400000|2023-04-27 13:00:00|3654.1|3642.1|3639.4|3627.4|3659.1|3646.1|3631.4|3619.4|13
1682600700000|2023-04-27 13:05:00|3639.8|3627.8|3647.7|3635.7|3649.7|3637.7|3639.8|3627.8|4
1682601000000|2023-04-27 13:10:00|3646.8|3634.8|3643.6|3631.6|3649.6|3637.6|3643.6|3631.6|9
1682601300000|2023-04-27 13:15:00|3644.1|3632.1|3642.9|3630.9|3644.1|3632.1|3638.1|3626.1|6
1682601600000|2023-04-27 13:20:00|3643|3631|3654.2|3642.2|3654.8|3642.8|3642.3|3630.3|11
1682601900000|2023-04-27 13:25:00|3654.3|3642.3|3655.7|3643.7|3656.1|3644.1|3654.2|3642.2|7
1682602200000|2023-04-27 13:30:00|3655.6|3643.6|3646|3634|3656.2|3644.2|3645.5|3633.5|8
1682602500000|2023-04-27 13:35:00|3646.4|3634.4|3650.4|3638.4|3651.4|3639.4|3645.4|3633.4|6
1682602800000|2023-04-27 13:40:00|3649.9|3637.9|3649.6|3637.6|3650.8|3638.8|3644.2|3632.2|0
1682603100000|2023-04-27 13:45:00|3649.7|3637.7|3647.7|3635.7|3652.2|3640.2|3647.2|3635.2|2
1682603400000|2023-04-27 13:50:00|3647.2|3635.2|3650.1|3638.1|3650.1|3638.1|3646.7|3634.7|27
1682603700000|2023-04-27 13:55:00|3651.4|3639.4|3650.7|3638.7|3651.8|3639.8|3648.3|3636.3|12
1682604000000|2023-04-27 14:00:00|3650.3|3638.3|3652.6|3640.6|3655.7|3643.7|3650.2|3638.2|3
1682604300000|2023-04-27 14:05:00|3653.1|3641.1|3653|3641|3655.2|3643.2|3652.5|3640.5|45
1682604600000|2023-04-27 14:10:00|3652.6|3640.6|3655.5|3643.5|3656.1|3644.1|3652.5|3640.5|6
1682604900000|2023-04-27 14:15:00|3655.6|3643.6|3653.5|3641.5|3656.6|3644.6|3653|3641|0
1682605200000|2023-04-27 14:20:00|3653.1|3641.1|3653.4|3641.4|3655.7|3643.7|3652.9|3640.9|0
1682605500000|2023-04-27 14:25:00|3653.8|3641.8|3650.9|3638.9|3656|3644|3649.8|3637.8|11
1682605800000|2023-04-27 14:30:00|3650.5|3638.5|3646.4|3634.4|3650.9|3638.9|3646.4|3634.4|23
1682606100000|2023-04-27 14:35:00|3646.8|3634.8|3653.3|3641.3|3653.3|3641.3|3646.4|3634.4|4
1682606400000|2023-04-27 14:40:00|3653.5|3641.5|3648|3636|3653.5|3641.5|3646.5|3634.5|2
1682606700000|2023-04-27 14:45:00|3647.1|3635.1|3651.2|3639.2|3651.7|3639.7|3647|3635|3
1682607000000|2023-04-27 14:50:00|3651.7|3639.7|3651.7|3639.7|3654.2|3642.2|3650.2|3638.2|2
1682607300000|2023-04-27 14:55:00|3651.3|3639.3|3650.7|3638.7|3652.2|3640.2|3650.7|3638.7|0
1682607600000|2023-04-27 15:00:00|3650.2|3638.2|3648.5|3636.5|3652.2|3640.2|3648|3636|0
1682607900000|2023-04-27 15:05:00|3648.1|3636.1|3644|3632|3651.5|3639.5|3642.5|3630.2|12
1682608200000|2023-04-27 15:10:00|3643.5|3631.5|3645|3633|3645|3633|3640.3|3628.3|0
1682608500000|2023-04-27 15:15:00|3644.6|3632.6|3640.9|3628.9|3645.8|3633.8|3640.9|3628.9|1
1682608800000|2023-04-27 15:20:00|3641.7|3629.7|3641.6|3629.6|3643.9|3631.9|3638.1|3626.1|2
1682609100000|2023-04-27 15:25:00|3641.2|3629.2|3641.8|3629.8|3645|3633|3638.5|3626.5|17
1682649000000|2023-04-28 02:30:00|3646.8|3634.8|3648.7|3636.7|3652.3|3640.3|3622.7|3610.7|182
1682649300000|2023-04-28 02:35:00|3649.1|3637.1|3646|3634|3649.4|3637.4|3642.2|3630.2|73
1682649600000|2023-04-28 02:40:00|3646.5|3634.5|3634.8|3622.8|3651.8|3639.8|3633.8|3621.8|12
1682649900000|2023-04-28 02:45:00|3634|3622|3623.3|3611.3|3634|3622|3619.7|3607.7|39
1682650200000|2023-04-28 02:50:00|3622.9|3610.9|3631.3|3619.3|3636.4|3624.4|3615.3|3603.3|112
1682650500000|2023-04-28 02:55:00|3630.8|3618.8|3651.7|3639.7|3656.1|3644.1|3630.3|3618.3|101
1682650800000|2023-04-28 03:00:00|3651.6|3639.6|3636.1|3624.1|3652.5|3640.5|3636.1|3624.1|30
1682651100000|2023-04-28 03:05:00|3636|3624|3628.8|3616.8|3636.6|3624.6|3621.9|3609.9|69
1682651400000|2023-04-28 03:10:00|3629.2|3617.2|3622.7|3610.7|3630.7|3618.7|3621.8|3609.8|44
1682651700000|2023-04-28 03:15:00|3624.3|3612.3|3623.7|3611.7|3628.7|3616.7|3622.8|3610.8|123
1682652000000|2023-04-28 03:20:00|3624.2|3612.2|3607.8|3595.8|3628.2|3616.2|3605.4|3593.4|41
1682652300000|2023-04-28 03:25:00|3607.7|3595.7|3603.5|3591.5|3609.4|3597.4|3600.3|3588.3|33
1682652600000|2023-04-28 03:30:00|3611|3599|3616.2|3604.2|3618.9|3606.9|3608.5|3596.5|51
1682652900000|2023-04-28 03:35:00|3617|3605|3614.5|3602.5|3617.3|3605.3|3601.6|3589.6|93
1682653200000|2023-04-28 03:40:00|3614.9|3602.9|3616.3|3604.3|3622|3610|3612.6|3600.6|40
1682653500000|2023-04-28 03:45:00|3615.8|3603.8|3616.8|3604.8|3619.3|3607.3|3614.3|3602.3|5
1682653800000|2023-04-28 03:50:00|3616.5|3604.5|3614.2|3602.2|3616.5|3604.5|3610.6|3598.6|19
1682654100000|2023-04-28 03:55:00|3613.7|3601.7|3617|3605|3617|3605|3611.6|3599.6|9
1682654400000|2023-04-28 04:00:00|3616.7|3604.7|3623.9|3611.9|3640.6|3628.6|3616.6|3604.6|32
1682654700000|2023-04-28 04:05:00|3623.4|3611.4|3627.4|3615.4|3634.4|3622.4|3623.4|3611.4|18
1682655000000|2023-04-28 04:10:00|3627.5|3615.5|3637.7|3625.7|3638.9|3626.9|3626.8|3614.8|19
1682655300000|2023-04-28 04:15:00|3637.2|3625.2|3632.5|3620.5|3637.6|3625.6|3628.6|3616.6|28
1682655600000|2023-04-28 04:20:00|3632|3620|3629.5|3617.5|3633.2|3621.2|3625.4|3613.4|165
1682655900000|2023-04-28 04:25:00|3629.1|3617.1|3631|3619|3635.6|3623.6|3625.8|3613.8|75
1682663400000|2023-04-28 06:30:00|3620.2|3608.2|3626.8|3614.8|3627.4|3615.4|3614.6|3601.4|4
1682663700000|2023-04-28 06:35:00|3626.3|3614.3|3630.9|3618.9|3635.7|3623.7|3626.2|3614.2|53
1682664000000|2023-04-28 06:40:00|3630.8|3618.8|3632.3|3620.3|3632.3|3620.3|3623.6|3611.6|26
1682664300000|2023-04-28 06:45:00|3631.3|3619.3|3638.4|3626.4|3639.7|3627.7|3627.5|3615.5|36
1682664600000|2023-04-28 06:50:00|3639|3627|3644.5|3632.5|3648.1|3636.1|3637.9|3625.9|25
1682664900000|2023-04-28 06:55:00|3644.3|3632.3|3648|3636|3651.5|3639.5|3643.9|3631.9|15
1682665200000|2023-04-28 07:00:00|3647.9|3635.9|3645.6|3633.6|3647.9|3635.9|3642.5|3630.5|132
1682665500000|2023-04-28 07:05:00|3645.2|3633.2|3634.1|3622.1|3645.2|3633.2|3628.3|3616.3|72
1682665800000|2023-04-28 07:10:00|3633.6|3621.6|3625.7|3613.7|3633.6|3621.6|3625.2|3613.2|13
1682666100000|2023-04-28 07:15:00|3625.9|3613.9|3626.1|3614.1|3626.7|3614.7|3621.9|3609.9|53
1682666400000|2023-04-28 07:20:00|3626.5|3614.5|3627.7|3615.7|3627.7|3615.7|3617|3605|36
1682666700000|2023-04-28 07:25:00|3627.2|3615.2|3624.9|3612.9|3630.3|3618.3|3623.3|3611.3|65
1682667000000|2023-04-28 07:30:00|3625|3613|3631.6|3619.6|3633.1|3621.1|3619.9|3607.9|115
1682667300000|2023-04-28 07:35:00|3630.3|3618.3|3626|3614|3635|3623|3626|3614|67
1682667600000|2023-04-28 07:40:00|3626.1|3614.1|3615.1|3603.1|3629.8|3617.8|3615.1|3603.1|229
1682667900000|2023-04-28 07:45:00|3614.6|3602.6|3620.9|3608.9|3623.7|3611.7|3614.6|3602.6|60
1682668200000|2023-04-28 07:50:00|3620.4|3608.4|3629.2|3617.2|3631.2|3619.2|3620.4|3608.4|29
1682668500000|2023-04-28 07:55:00|3628.8|3616.8|3626.2|3614.2|3632.8|3620.8|3625.3|3613.3|122
1682668800000|2023-04-28 08:00:00|3627.4|3615.4|3619|3607|3627.6|3615.6|3618.4|3606.4|124
1682669100000|2023-04-28 08:05:00|3619.1|3607.1|3616.3|3604.3|3620.1|3608.1|3614.8|3602.8|61
1682669400000|2023-04-28 08:10:00|3616.4|3604.4|3616.3|3604.3|3618.9|3606.9|3615.7|3603.7|28
1682669700000|2023-04-28 08:15:00|3615.8|3603.8|3604.3|3592.3|3616.3|3604.3|3603.7|3591.7|174
1682670000000|2023-04-28 08:20:00|3604.8|3592.8|3603.6|3591.6|3605.9|3593.9|3599|3587|205
1682670300000|2023-04-28 08:25:00|3604.2|3592.2|3586.2|3574.2|3604.2|3592.2|3581|3569|212
1682670600000|2023-04-28 08:30:00|3585.7|3573.7|3576.5|3564.5|3585.7|3573.7|3569|3557|189
1682670900000|2023-04-28 08:35:00|3576|3564|3571.3|3559.3|3576.4|3564.4|3569.7|3557.7|31
1682671200000|2023-04-28 08:40:00|3570.3|3558.3|3560.4|3548.4|3572.1|3560.1|3558.5|3546.5|198
1682671500000|2023-04-28 08:45:00|3560.3|3548.3|3533.5|3521.5|3561|3549|3526.8|3514.8|147
1682671800000|2023-04-28 08:50:00|3533.4|3521.4|3531.6|3519.6|3536.6|3524.6|3522.3|3510.3|103
1682672100000|2023-04-28 08:55:00|3531.5|3519.5|3524.9|3512.9|3532.2|3520.2|3512.3|3500.3|44
1682672400000|2023-04-28 09:00:00|3524.3|3512.3|3512.7|3500.7|3524.3|3512.3|3506.9|3494.9|79
1682672700000|2023-04-28 09:05:00|3511.9|3499.9|3513.5|3501.5|3514.9|3502.9|3504.1|3492.1|109
1682673000000|2023-04-28 09:10:00|3513|3501|3508.9|3496.9|3524.2|3512.2|3507.4|3495.4|44
1682673300000|2023-04-28 09:15:00|3509.3|3497.3|3502.7|3490.7|3511.8|3499.8|3494.5|3482.5|97
1682673600000|2023-04-28 09:20:00|3501.5|3489.5|3452.2|3440.2|3506.1|3494.1|3452.2|3439.7|104
1682673900000|2023-04-28 09:25:00|3451.8|3439.8|3474|3462|3487.2|3474.1|3451.2|3439.2|83
1682674200000|2023-04-28 09:30:00|3473.6|3461.6|3500.1|3488.1|3500.8|3488.8|3471.6|3459.6|25
1682674500000|2023-04-28 09:35:00|3500.2|3488.2|3509.1|3497.1|3514.9|3502.9|3500.2|3488.2|121
1682674800000|2023-04-28 09:40:00|3507.1|3495.1|3511.1|3499.1|3514.2|3502.2|3507.1|3495.1|32
1682675100000|2023-04-28 09:45:00|3510.7|3498.7|3505.6|3493.6|3514.2|3502.2|3503.2|3491.2|94
1682675400000|2023-04-28 09:50:00|3506.1|3494.1|3516.9|3504.9|3520.9|3508.9|3504.9|3488.7|96
1682675700000|2023-04-28 09:55:00|3517|3505|3522.1|3506.1|3522.1|3506.5|3491.3|3479.3|134
1682994600000|2023-05-02 02:30:00|3552.3|3536.3|3535|3523|3552.3|3536.3|3525.4|3513.4|19
1682994900000|2023-05-02 02:35:00|3536|3524|3542.2|3530.2|3546.7|3534.7|3534.9|3522.9|11
1682995200000|2023-05-02 02:40:00|3542.5|3530.5|3550.7|3538.7|3551.4|3539.4|3540.9|3528.9|50
1682995500000|2023-05-02 02:45:00|3550.6|3538.6|3548|3536|3551.1|3539.1|3548|3536|37
1682995800000|2023-05-02 02:50:00|3548.2|3536.2|3536.4|3524.4|3548.2|3536.2|3523.3|3511.1|27
1682996100000|2023-05-02 02:55:00|3535.9|3523.9|3523.3|3511.3|3536.9|3524.9|3522.1|3509.9|5
1682996400000|2023-05-02 03:00:00|3522.8|3510.8|3522.4|3510.4|3533.5|3520.8|3522.4|3510.4|0
1682996700000|2023-05-02 03:05:00|3523.1|3511.1|3505|3493|3524.4|3512.4|3504.7|3492.7|2
1682997000000|2023-05-02 03:10:00|3504.7|3492.7|3520.1|3508.1|3521.1|3509.1|3504.7|3492.7|13
1682997300000|2023-05-02 03:15:00|3519.6|3507.6|3505.3|3493.3|3522.6|3510.6|3505.3|3493.3|26
1682997600000|2023-05-02 03:20:00|3506|3494|3508.3|3496.3|3509.7|3497.7|3505.8|3493.8|2
1682997900000|2023-05-02 03:25:00|3508.5|3496.5|3517.3|3505.3|3520.8|3508.8|3508.5|3496.5|2
1682998200000|2023-05-02 03:30:00|3517|3505|3528.3|3516.3|3528.9|3516.9|3516.8|3504.8|1
1682998500000|2023-05-02 03:35:00|3528|3516|3522.3|3510.3|3528|3516|3520.3|3508.3|4
1682998800000|2023-05-02 03:40:00|3522.1|3510.1|3520.8|3508.8|3526.6|3514.6|3519.5|3507.5|2
1682999100000|2023-05-02 03:45:00|3520.9|3508.9|3522.9|3510.9|3527.1|3515.1|3520.9|3508.9|0
1682999400000|2023-05-02 03:50:00|3522.8|3510.8|3524.4|3512.4|3527.6|3515.6|3520.4|3508.4|0
1682999700000|2023-05-02 03:55:00|3523.5|3511.5|3530.2|3518.2|3531.7|3519.7|3523.5|3511.5|0
1683000000000|2023-05-02 04:00:00|3529.4|3517.4|3523.2|3511.2|3531|3519|3522.2|3510.2|0
1683000300000|2023-05-02 04:05:00|3522.7|3510.7|3519|3507|3523.2|3511.2|3519|3507|14
1683000600000|2023-05-02 04:10:00|3518.5|3506.5|3512.7|3500.7|3518.5|3506.5|3510.1|3498.1|32
1683000900000|2023-05-02 04:15:00|3513.2|3501.2|3514.4|3502.4|3514.4|3502.4|3503.8|3491.8|8
1683001200000|2023-05-02 04:20:00|3514.3|3502.3|3518.1|3506.1|3521.1|3509.1|3513.8|3501.8|3
1683001500000|2023-05-02 04:25:00|3518.4|3506.4|3533.2|3521.2|3535|3523|3516.1|3504.1|8
1683009000000|2023-05-02 06:30:00|3521.2|3509.2|3524.4|3512.4|3524.9|3512.9|3511.7|3499.7|43
1683009300000|2023-05-02 06:35:00|3523.9|3511.9|3525.8|3513.8|3526.6|3514.6|3522.1|3510.1|43
1683009600000|2023-05-02 06:40:00|3524.8|3512.8|3526.1|3514.1|3528.8|3516.8|3523.3|3511.3|9
1683009900000|2023-05-02 06:45:00|3526.3|3514.3|3532.8|3520.8|3535.1|3523.1|3525.8|3513.8|19
1683010200000|2023-05-02 06:50:00|3533.1|3521.1|3535.7|3523.7|3536.6|3524.6|3530.4|3518.4|44
1683010500000|2023-05-02 06:55:00|3535.2|3523.2|3538|3526|3539.4|3527.4|3534.1|3522.1|3
1683010800000|2023-05-02 07:00:00|3538.5|3526.5|3550|3538|3550|3538|3533.1|3521.1|15
1683011100000|2023-05-02 07:05:00|3549.7|3537.7|3548.9|3536.9|3559.2|3547.2|3540.9|3528.9|97
1683011400000|2023-05-02 07:10:00|3548.4|3536.4|3534.9|3522.9|3548.4|3536.4|3530.7|3518.7|174
1683011700000|2023-05-02 07:15:00|3534.4|3522.4|3537.1|3525.1|3540.6|3528.6|3528.6|3516.6|3
1683012000000|2023-05-02 07:20:00|3537.3|3525.3|3529.8|3517.8|3537.3|3525.3|3528|3516|17
1683012300000|2023-05-02 07:25:00|3529.6|3517.6|3534|3522|3535.4|3523.4|3528|3516|9
1683012600000|2023-05-02 07:30:00|3534.4|3522.4|3540|3528|3541|3529|3533.1|3521.1|10
1683012900000|2023-05-02 07:35:00|3540.2|3528.2|3549.5|3537.5|3549.5|3537.5|3540.2|3528.2|37
1683013200000|2023-05-02 07:40:00|3549.9|3537.9|3535.5|3523.5|3553.5|3541.5|3534.7|3522.7|12
1683013500000|2023-05-02 07:45:00|3535.1|3523.1|3527.3|3515.3|3535.1|3523.1|3526.2|3514.2|24
1683013800000|2023-05-02 07:50:00|3527|3515|3523.8|3511.8|3532.8|3520.8|3520.8|3508.8|8
1683014100000|2023-05-02 07:55:00|3524.3|3512.3|3528.3|3516.3|3528.4|3516.4|3519.8|3507.8|13
1683014400000|2023-05-02 08:00:00|3528.1|3516.1|3514|3502|3529.3|3517.3|3513.8|3501.8|29
1683014700000|2023-05-02 08:05:00|3514.1|3502.1|3516.9|3504.9|3518.9|3506.9|3512.7|3500.7|70
1683015000000|2023-05-02 08:10:00|3516.5|3504.5|3525|3513|3525|3513|3514.9|3502.9|14
1683015300000|2023-05-02 08:15:00|3524.6|3512.6|3532.4|3520.4|3534|3522|3523.8|3511.8|57
1683015600000|2023-05-02 08:20:00|3531.8|3519.8|3532.6|3520.6|3535.6|3523.6|3531.8|3519.8|29
1683015900000|2023-05-02 08:25:00|3532.5|3520.5|3526.4|3514.4|3532.6|3520.6|3523.4|3511.4|9
1683016200000|2023-05-02 08:30:00|3526.5|3514.5|3523.8|3511.8|3527.6|3515.6|3522.2|3510.2|16
1683016500000|2023-05-02 08:35:00|3523.6|3511.6|3523.1|3511.1|3523.6|3511.6|3517.6|3505.6|9
1683016800000|2023-05-02 08:40:00|3523.6|3511.6|3527.1|3515.1|3527.1|3515.1|3521.8|3509.8|11
1683017100000|2023-05-02 08:45:00|3527.4|3515.4|3528.4|3516.4|3530.5|3518.5|3522.9|3510.9|26
1683017400000|2023-05-02 08:50:00|3528.2|3516.2|3528.6|3516.6|3531.9|3519.9|3527.3|3515.3|5
1683017700000|2023-05-02 08:55:00|3528.2|3516.2|3530.2|3518.2|3537.9|3525.9|3527.3|3515.3|12
1683018000000|2023-05-02 09:00:00|3529.6|3517.6|3528.2|3516.2|3534.2|3522.2|3527.9|3515.9|11
1683018300000|2023-05-02 09:05:00|3528.5|3516.5|3534.3|3522.3|3535.4|3523.4|3528.2|3516.2|8
1683018600000|2023-05-02 09:10:00|3534.4|3522.4|3530.8|3518.8|3534.5|3522.5|3529.5|3517.5|53
1683018900000|2023-05-02 09:15:00|3530.3|3518.3|3528.1|3516.1|3530.3|3518.3|3527.1|3515.1|10
1683019200000|2023-05-02 09:20:00|3527.9|3515.9|3546.9|3534.9|3546.9|3534.9|3527.4|3515.4|21
1683019500000|2023-05-02 09:25:00|3546.6|3534.6|3546|3534|3547.7|3535.7|3543.1|3531.1|9
1683019800000|2023-05-02 09:30:00|3545.9|3533.9|3548.3|3536.3|3552.3|3540.3|3542|3530|55
1683020100000|2023-05-02 09:35:00|3548|3536|3544.4|3532.4|3548|3536|3537.7|3525.7|2
1683020400000|2023-05-02 09:40:00|3544.5|3532.5|3578.4|3566.4|3580.9|3568.9|3544.5|3532.5|98
1683020700000|2023-05-02 09:45:00|3577.9|3565.9|3585.3|3573.3|3587.5|3575.5|3577.9|3565.9|88
1683021000000|2023-05-02 09:50:00|3585|3573|3572.6|3560.6|3585.5|3573.5|3571.6|3559.6|43
1683021300000|2023-05-02 09:55:00|3572.1|3560.1|3562.5|3542.5|3573.6|3561.6|3553.5|3539.1|54
1683032400000|2023-05-02 13:00:00|3567.3|3547.3|3566.7|3554.7|3572.4|3558.4|3561.8|3547.3|2
1683032700000|2023-05-02 13:05:00|3563.9|3551.9|3562.5|3550.5|3564.4|3552.4|3560|3547.5|5
1683033000000|2023-05-02 13:10:00|3562.2|3550.2|3569.8|3553.8|3569.8|3555.3|3561.5|3549.5|2
1683033300000|2023-05-02 13:15:00|3567.3|3555.3|3571.3|3559.3|3571.8|3559.8|3565.8|3553.8|0
1683033600000|2023-05-02 13:20:00|3571.8|3559.8|3568.2|3556.2|3575.6|3563.6|3568.2|3556.2|5
1683033900000|2023-05-02 13:25:00|3567.7|3555.7|3561.6|3549.6|3567.7|3555.7|3561.4|3549.4|1
1683034200000|2023-05-02 13:30:00|3561.2|3549.2|3563.3|3551.3|3563.3|3551.3|3550.7|3538.7|13
1683034500000|2023-05-02 13:35:00|3562.8|3550.8|3550.1|3538.1|3563.4|3551.4|3549.6|3537.6|9
1683034800000|2023-05-02 13:40:00|3550.2|3538.2|3558|3546|3558|3546|3549.6|3537.6|5
1683035100000|2023-05-02 13:45:00|3557.7|3545.7|3561|3549|3562|3550|3554|3542|0
1683035400000|2023-05-02 13:50:00|3560.5|3548.5|3561.2|3549.2|3565.2|3553.2|3558.8|3546.8|0
1683035700000|2023-05-02 13:55:00|3561.7|3549.7|3567.9|3551.9|3568.6|3554.3|3561.4|3549.4|1
1683036000000|2023-05-02 14:00:00|3566.3|3554.3|3560.8|3548.8|3567.9|3554.8|3560.3|3548.3|4
1683036300000|2023-05-02 14:05:00|3561.2|3549.2|3559.4|3547.4|3562.9|3550.9|3556.6|3544.6|2
1683036600000|2023-05-02 14:10:00|3559.8|3547.8|3550.4|3538.4|3559.8|3547.8|3548.3|3536.3|5
1683036900000|2023-05-02 14:15:00|3549.9|3537.9|3548.8|3536.8|3552.4|3540.4|3546.8|3534.8|5
1683037200000|2023-05-02 14:20:00|3549.4|3537.4|3551.7|3539.7|3552.7|3540.7|3546.9|3534.9|5
1683037500000|2023-05-02 14:25:00|3552.2|3540.2|3546.4|3534.4|3552.7|3540.7|3545.2|3533.2|6
1683037800000|2023-05-02 14:30:00|3546.7|3534.7|3543.7|3531.7|3548.4|3536.4|3543.2|3531.2|4
1683038100000|2023-05-02 14:35:00|3543.2|3531.2|3544.1|3532.1|3547.8|3535.8|3542.3|3530.3|7
1683038400000|2023-05-02 14:40:00|3543.6|3531.6|3542.4|3530.4|3544.6|3532.6|3541.4|3529.4|5
1683038700000|2023-05-02 14:45:00|3542.8|3530.8|3544.2|3532.2|3544.9|3532.9|3540.9|3528.9|10
1683039000000|2023-05-02 14:50:00|3544.5|3532.5|3544.8|3532.8|3546.4|3534.4|3542.7|3530.7|0
1683039300000|2023-05-02 14:55:00|3545|3533|3544.8|3532.8|3548.3|3536.3|3544.5|3532.5|0
1683039600000|2023-05-02 15:00:00|3544.1|3532.1|3544.6|3532.6|3545.5|3533.5|3541.5|3529.5|0
1683039900000|2023-05-02 15:05:00|3545|3533|3545.9|3533.9|3546.6|3534.6|3542.6|3530.6|1
1683040200000|2023-05-02 15:10:00|3546.3|3534.3|3546.6|3534.6|3551.9|3539.9|3545.9|3533.9|3
1683040500000|2023-05-02 15:15:00|3546.9|3534.9|3548.9|3536.9|3548.9|3536.9|3545.4|3533.4|7
1683040800000|2023-05-02 15:20:00|3548.4|3536.4|3546.1|3534.1|3551.1|3539.1|3545.6|3533.6|2
1683041100000|2023-05-02 15:25:00|3547.1|3535.1|3546.2|3530.2|3548.7|3536.7|3540.7|3528.7|19
1683081000000|2023-05-03 02:30:00|3509.2|3497.2|3524.5|3512.5|3527.5|3515.5|3484.4|3472.4|131
1683081300000|2023-05-03 02:35:00|3524.7|3512.7|3528.2|3516.2|3536.2|3524.2|3522.7|3510.7|39
1683081600000|2023-05-03 02:40:00|3528.7|3516.7|3520.7|3508.7|3528.7|3516.7|3517|3505|11
1683081900000|2023-05-03 02:45:00|3520.2|3508.2|3522.5|3510.5|3529.6|3517.6|3520.2|3508.2|20
1683082200000|2023-05-03 02:50:00|3523.1|3511.1|3529.9|3517.9|3529.9|3517.9|3522.3|3510.3|0
1683082500000|2023-05-03 02:55:00|3527.4|3515.4|3541.6|3529.6|3542.2|3530.2|3525.9|3513.9|6
1683082800000|2023-05-03 03:00:00|3540.6|3528.6|3533.1|3521.1|3541.6|3529.6|3531.2|3519.2|19
1683083100000|2023-05-03 03:05:00|3528.9|3516.9|3546.7|3534.7|3546.7|3534.7|3528.9|3516.9|39
1683083400000|2023-05-03 03:10:00|3546.5|3534.5|3551.5|3539.5|3553.2|3541.2|3543.7|3531.7|16
1683083700000|2023-05-03 03:15:00|3551.8|3539.8|3552.2|3540.2|3556.5|3544.5|3550.2|3538.2|45
1683084000000|2023-05-03 03:20:00|3552|3540|3551.3|3539.3|3555.3|3543.3|3550.3|3538.3|33
1683084300000|2023-05-03 03:25:00|3551|3539|3542.8|3530.8|3551|3539|3538.6|3526.6|69
1683084600000|2023-05-03 03:30:00|3544.3|3532.3|3545.9|3533.9|3550.8|3538.8|3543.8|3531.8|54
1683084900000|2023-05-03 03:35:00|3548.9|3536.9|3550.9|3538.9|3551.8|3539.8|3545.9|3533.9|42
1683085200000|2023-05-03 03:40:00|3550.6|3538.6|3546.4|3534.4|3550.9|3538.9|3541.4|3529.4|23
1683085500000|2023-05-03 03:45:00|3546.9|3534.9|3541.9|3529.9|3546.9|3534.9|3541.1|3529.1|17
1683085800000|2023-05-03 03:50:00|3541.5|3529.5|3543.2|3531.2|3544.9|3532.9|3538.7|3526.7|5
1683086100000|2023-05-03 03:55:00|3543.5|3531.5|3547.3|3535.3|3547.3|3535.3|3542.7|3530.7|9
1683086400000|2023-05-03 04:00:00|3547.7|3535.7|3547|3535|3550.6|3538.6|3547|3535|2
1683086700000|2023-05-03 04:05:00|3548.5|3536.5|3543.3|3531.3|3549|3537|3543.3|3531.3|0
1683087000000|2023-05-03 04:10:00|3543.6|3531.6|3543.4|3531.4|3544.6|3532.6|3541.4|3529.4|0
1683087300000|2023-05-03 04:15:00|3543.1|3531.1|3539.9|3527.9|3543.1|3531.1|3538.6|3526.6|9
1683087600000|2023-05-03 04:20:00|3540.1|3528.1|3541.9|3529.9|3541.9|3529.9|3539.5|3527.5|12
1683087900000|2023-05-03 04:25:00|3542.9|3530.9|3541.5|3529.5|3544.9|3532.9|3540.8|3528.8|4
1683095400000|2023-05-03 06:30:00|3542.6|3530.6|3539.9|3527.9|3548|3536|3539.5|3527.5|46
1683095700000|2023-05-03 06:35:00|3539.8|3527.8|3545.6|3533.6|3545.6|3533.6|3539.3|3527.3|10
1683096000000|2023-05-03 06:40:00|3546.3|3534.3|3549.4|3537.4|3551.4|3539.4|3544.9|3532.9|13
1683096300000|2023-05-03 06:45:00|3549.9|3537.9|3557.9|3545.9|3557.9|3545.9|3548.9|3536.9|16
1683096600000|2023-05-03 06:50:00|3558|3546|3554.4|3542.4|3560.9|3548.9|3553.9|3541.9|68
1683096900000|2023-05-03 06:55:00|3554.9|3542.9|3560.8|3548.8|3562|3550|3554.4|3542.4|11
1683097200000|2023-05-03 07:00:00|3561.2|3549.2|3565|3553|3565|3553|3560.2|3548.2|38
1683097500000|2023-05-03 07:05:00|3565.5|3553.5|3560.5|3548.5|3567.1|3555.1|3560.5|3548.5|49
1683097800000|2023-05-03 07:10:00|3560.8|3548.8|3562.1|3550.1|3565.1|3553.1|3560.5|3548.5|8
1683098100000|2023-05-03 07:15:00|3562.4|3550.4|3575.1|3563.1|3576.1|3564.1|3562.4|3550.4|97
1683098400000|2023-05-03 07:20:00|3574.8|3562.8|3588.2|3576.2|3589.6|3577.6|3574.3|3562.3|67
1683098700000|2023-05-03 07:25:00|3588.7|3576.7|3594.5|3582.5|3598.2|3586.2|3586.1|3574.1|49
1683099000000|2023-05-03 07:30:00|3594|3582|3585.4|3573.4|3594|3582|3584.7|3572.7|27
1683099300000|2023-05-03 07:35:00|3585.5|3573.5|3581|3569|3585.5|3573.5|3576|3564|5
1683099600000|2023-05-03 07:40:00|3581.5|3569.5|3565.3|3553.3|3582.2|3570.2|3565.3|3553.3|17
1683099900000|2023-05-03 07:45:00|3565.5|3553.5|3555|3543|3566|3554|3555|3543|19
1683100200000|2023-05-03 07:50:00|3552.8|3540.8|3548.1|3536.1|3552.8|3540.8|3544.3|3532.3|12
1683100500000|2023-05-03 07:55:00|3548.6|3536.6|3542.7|3530.7|3549.3|3537.3|3541.6|3529.6|6
1683100800000|2023-05-03 08:00:00|3543.1|3531.1|3552.1|3540.1|3552.6|3540.6|3540.6|3528.6|75
1683101100000|2023-05-03 08:05:00|3552.6|3540.6|3546.7|3534.7|3554|3542|3545.9|3533.9|38
1683101400000|2023-05-03 08:10:00|3547|3535|3553.3|3541.3|3553.9|3541.9|3546.7|3534.7|1
1683101700000|2023-05-03 08:15:00|3553.8|3541.8|3550.7|3538.7|3557.2|3545.2|3546.5|3534.5|0
1683102000000|2023-05-03 08:20:00|3551|3539|3557.3|3545.3|3559.1|3547.1|3550.5|3538.5|15
1683102300000|2023-05-03 08:25:00|3557.8|3545.8|3557.6|3545.6|3560.8|3548.8|3557.1|3545.1|14
1683102600000|2023-05-03 08:30:00|3558.1|3546.1|3561.6|3549.6|3562.6|3550.6|3557.1|3545.1|14
1683102900000|2023-05-03 08:35:00|3562.1|3550.1|3561.4|3549.4|3567.8|3555.8|3560.2|3548.2|101
1683103200000|2023-05-03 08:40:00|3561.1|3549.1|3557.4|3545.4|3563.7|3551.7|3557|3545|23
1683103500000|2023-05-03 08:45:00|3556.5|3544.5|3558|3546|3563.2|3551.2|3556|3544|1
1683103800000|2023-05-03 08:50:00|3557.9|3545.9|3562.8|3550.8|3563.7|3551.7|3557.4|3545.4|1
1683104100000|2023-05-03 08:55:00|3562.2|3550.2|3564.5|3552.5|3567.7|3555.7|3561.8|3549.8|3
1683104400000|2023-05-03 09:00:00|3564|3552|3562.1|3550.1|3565|3553|3561.3|3549.3|2
1683104700000|2023-05-03 09:05:00|3562|3550|3561.9|3549.9|3562.8|3550.8|3559.6|3547.6|27
1683105000000|2023-05-03 09:10:00|3562.1|3550.1|3578.1|3566.1|3581.4|3569.4|3560.9|3548.9|43
1683105300000|2023-05-03 09:15:00|3578.4|3566.4|3565.2|3553.2|3579.3|3567.3|3562.9|3550.9|11
1683105600000|2023-05-03 09:20:00|3564.9|3552.9|3563.4|3551.4|3566.9|3554.9|3562.7|3550.7|0
1683105900000|2023-05-03 09:25:00|3563.9|3551.9|3561.5|3549.5|3564.4|3552.4|3561.2|3549.2|7
1683106200000|2023-05-03 09:30:00|3561.2|3549.2|3566|3554|3566|3554|3560.8|3548.8|15
1683106500000|2023-05-03 09:35:00|3565.5|3553.5|3560.8|3548.8|3565.5|3553.5|3560.8|3548.8|12
1683106800000|2023-05-03 09:40:00|3555.5|3543.5|3554|3542|3556.8|3544.8|3551.5|3539.5|10
1683107100000|2023-05-03 09:45:00|3553.6|3541.6|3545.3|3533.3|3554.3|3542.3|3544.1|3532.1|22
1683107400000|2023-05-03 09:50:00|3544.6|3532.6|3548.6|3536.6|3548.9|3536.9|3543.9|3531.9|24
1683107700000|2023-05-03 09:55:00|3548.9|3536.9|3563.2|3551.2|3563.7|3551.7|3547.9|3535.9|209
1683118800000|2023-05-03 13:00:00|3531.5|3511.5|3531.5|3511.5|3531.5|3511.5|3531.5|3511.5|0
1683119100000|2023-05-03 13:05:00|3531.4|3511.4|3531.4|3511.4|3531.4|3511.4|3531.4|3511.4|0
1683120900000|2023-05-03 13:35:00|3531.3|3511.3|3531.3|3511.3|3531.3|3511.3|3531.3|3511.3|0
1683122700000|2023-05-03 14:05:00|3531.2|3511.2|3531.2|3511.2|3531.2|3511.2|3531.2|3511.2|0
1683124500000|2023-05-03 14:35:00|3531.1|3511.1|3531.1|3511.1|3531.1|3511.1|3531.1|3511.1|0
1683126300000|2023-05-03 15:05:00|3531|3511|3531|3511|3531|3511|3531|3511|0
1683253800000|2023-05-05 02:30:00|3635.5|3623.5|3628.8|3616.8|3639.4|3627.4|3620.8|3608.8|30
1683254100000|2023-05-05 02:35:00|3629|3617|3622.8|3610.8|3630|3618|3622.4|3610.4|56
1683254400000|2023-05-05 02:40:00|3622.6|3610.6|3621.1|3609.1|3632.7|3620.7|3617|3605|162
1683254700000|2023-05-05 02:45:00|3621.8|3609.8|3644.1|3632.1|3645.2|3633.2|3617.4|3605.4|94
1683255000000|2023-05-05 02:50:00|3643.9|3631.9|3651.5|3639.5|3656.1|3644.1|3643.7|3631.7|204
1683255300000|2023-05-05 02:55:00|3650.5|3638.5|3659.3|3647.3|3661.1|3649.1|3649.3|3637.3|80
1683255600000|2023-05-05 03:00:00|3659.8|3647.8|3666.8|3654.8|3668.9|3656.9|3657|3645|140
1683255900000|2023-05-05 03:05:00|3667.5|3655.5|3681.5|3669.5|3681.5|3669.5|3666.4|3654.4|97
1683256200000|2023-05-05 03:10:00|3681.7|3669.7|3683|3671|3687.9|3675.9|3673.2|3661.2|47
1683256500000|2023-05-05 03:15:00|3684|3672|3698.9|3686.9|3698.9|3686.9|3678.3|3666.3|61
1683256800000|2023-05-05 03:20:00|3699.5|3687.5|3700.6|3688.6|3708.3|3696.3|3696.1|3684.1|156
1683257100000|2023-05-05 03:25:00|3700.3|3688.3|3698.5|3686.5|3700.3|3688.3|3689.1|3677.1|51
1683257400000|2023-05-05 03:30:00|3698.2|3686.2|3705.5|3693.5|3709.9|3697.9|3696.7|3684.7|55
1683257700000|2023-05-05 03:35:00|3705.2|3693.2|3694.5|3682.5|3705.5|3693.5|3690.2|3678.2|54
1683258000000|2023-05-05 03:40:00|3694|3682|3694.9|3682.9|3695.8|3683.8|3692.2|3680.2|42
1683258300000|2023-05-05 03:45:00|3695.2|3683.2|3692.1|3680.1|3698.6|3686.6|3684.8|3672.8|46
1683258600000|2023-05-05 03:50:00|3692.9|3680.9|3691.7|3679.7|3695|3683|3688.6|3676.6|23
1683258900000|2023-05-05 03:55:00|3691.2|3679.2|3689.7|3677.7|3691.2|3679.2|3683.4|3671.4|17
1683259200000|2023-05-05 04:00:00|3688.7|3676.7|3695.7|3683.7|3695.7|3683.7|3688.2|3676.2|26
1683259500000|2023-05-05 04:05:00|3695.9|3683.9|3689.3|3677.3|3699.2|3687.2|3688.8|3676.8|41
1683259800000|2023-05-05 04:10:00|3688.6|3676.6|3688.6|3676.6|3693.5|3681.5|3684.6|3672.6|22
1683260100000|2023-05-05 04:15:00|3689.6|3677.6|3689.6|3677.6|3690.1|3678.1|3685|3673|27
1683260400000|2023-05-05 04:20:00|3689.9|3677.9|3687|3675|3692.5|3680.5|3686.8|3674.8|20
1683260700000|2023-05-05 04:25:00|3686.6|3674.6|3688.5|3676.5|3689.7|3677.7|3684.3|3672.3|39
1683268200000|2023-05-05 06:30:00|3696.4|3684.4|3691.5|3679.5|3707.8|3695.8|3689.5|3677.5|59
1683268500000|2023-05-05 06:35:00|3689.7|3677.7|3695.7|3683.7|3696.7|3684.7|3688.6|3676.6|62
1683268800000|2023-05-05 06:40:00|3696.2|3684.2|3694|3682|3696.7|3684.7|3691.6|3679.6|1
1683269100000|2023-05-05 06:45:00|3693.5|3681.5|3695.3|3683.3|3696.7|3684.7|3690.7|3678.7|40
1683269400000|2023-05-05 06:50:00|3695.5|3683.5|3702.9|3690.9|3703.6|3691.6|3694.4|3682.4|4
1683269700000|2023-05-05 06:55:00|3702.7|3690.7|3707.4|3695.4|3710|3698|3701.7|3689.7|43
1683270000000|2023-05-05 07:00:00|3708|3696|3707.9|3695.9|3724.5|3712.5|3705.4|3693.4|82
1683270300000|2023-05-05 07:05:00|3707.7|3695.7|3703.6|3691.6|3709.8|3697.8|3698.7|3686.7|95
1683270600000|2023-05-05 07:10:00|3704.1|3692.1|3704.9|3692.9|3706.9|3694.9|3701|3689|3
1683270900000|2023-05-05 07:15:00|3704.4|3692.4|3711.3|3699.3|3717.4|3705.4|3701.7|3689.7|55
1683271200000|2023-05-05 07:20:00|3711.8|3699.8|3716.1|3704.1|3717.9|3705.9|3709.9|3697.9|17
1683271500000|2023-05-05 07:25:00|3715.8|3703.8|3714.8|3702.8|3716.5|3704.5|3711.4|3699.4|46
1683271800000|2023-05-05 07:30:00|3715|3703|3720.2|3708.2|3720.4|3708.4|3712.3|3700.3|10
1683272100000|2023-05-05 07:35:00|3720.5|3708.5|3718.2|3706.2|3720.9|3708.9|3716.9|3704.9|29
1683272400000|2023-05-05 07:40:00|3718.9|3706.9|3723.2|3711.2|3723.4|3711.4|3717.5|3705.5|36
1683272700000|2023-05-05 07:45:00|3722.2|3710.2|3729.2|3717.2|3733.9|3721.9|3719.4|3707.4|32
1683273000000|2023-05-05 07:50:00|3728.7|3716.7|3729.9|3717.9|3732.1|3720.1|3727.9|3715.9|61
1683273300000|2023-05-05 07:55:00|3729.4|3717.4|3730.2|3718.2|3732.4|3720.4|3727.8|3715.8|4
1683273600000|2023-05-05 08:00:00|3730.5|3718.5|3721.8|3709.8|3731.6|3719.6|3716.8|3704.8|89
1683273900000|2023-05-05 08:05:00|3722.4|3710.4|3719.8|3707.8|3723.1|3711.1|3714.4|3702.4|9
1683274200000|2023-05-05 08:10:00|3717.2|3705.2|3724.8|3712.8|3724.8|3712.8|3715.8|3703.8|10
1683274500000|2023-05-05 08:15:00|3724.2|3712.2|3718.1|3706.1|3726.8|3714.8|3715.1|3703.1|23
1683274800000|2023-05-05 08:20:00|3718.4|3706.4|3718.8|3706.8|3722.1|3710.1|3717.3|3705.3|27
1683275100000|2023-05-05 08:25:00|3719|3707|3713.1|3701.1|3727|3715|3713.1|3701.1|36
1683275400000|2023-05-05 08:30:00|3713.3|3701.3|3713.2|3701.2|3716.3|3704.3|3709.3|3697.3|12
1683275700000|2023-05-05 08:35:00|3713|3701|3712.2|3700.2|3718.5|3706.5|3710|3698|23
1683276000000|2023-05-05 08:40:00|3712.5|3700.5|3707.1|3695.1|3712.5|3700.5|3703.9|3691.9|39
1683276300000|2023-05-05 08:45:00|3707.4|3695.4|3707.2|3695.2|3711.5|3699.5|3704.5|3692.5|46
1683276600000|2023-05-05 08:50:00|3706.9|3694.9|3711.5|3699.5|3713.1|3701.1|3704.5|3692.5|9
1683276900000|2023-05-05 08:55:00|3711.8|3699.8|3720.1|3708.1|3724.8|3712.8|3711.8|3699.8|19
1683277200000|2023-05-05 09:00:00|3719.8|3707.8|3711.7|3699.7|3720.6|3708.6|3708.4|3696.4|18
1683277500000|2023-05-05 09:05:00|3712.2|3700.2|3707.3|3695.3|3713.4|3701.4|3703.7|3691.7|14
1683277800000|2023-05-05 09:10:00|3706.7|3694.7|3705.9|3693.9|3712.2|3700.2|3702.8|3690.8|12
1683278100000|2023-05-05 09:15:00|3705.2|3693.2|3703.6|3691.6|3705.2|3693.2|3696.4|3684.4|7
1683278400000|2023-05-05 09:20:00|3703.9|3691.9|3699.8|3687.8|3707.1|3695.1|3699.8|3687.8|2
1683278700000|2023-05-05 09:25:00|3700.1|3688.1|3697.3|3685.3|3700.6|3688.6|3696.4|3684.4|6
1683279000000|2023-05-05 09:30:00|3697.6|3685.6|3702.3|3690.3|3704.8|3692.8|3696.6|3684.6|0
1683279300000|2023-05-05 09:35:00|3702.6|3690.6|3700.8|3688.8|3703.8|3691.8|3699.3|3687.3|10
1683279600000|2023-05-05 09:40:00|3700.3|3688.3|3696.6|3684.6|3700.8|3688.8|3693.9|3681.9|54
1683279900000|2023-05-05 09:45:00|3696.3|3684.3|3696.6|3684.6|3697.1|3685.1|3694.1|3682.1|18
1683280200000|2023-05-05 09:50:00|3695.6|3683.6|3700.1|3688.1|3700.1|3688.1|3695.6|3683.6|36
1683280500000|2023-05-05 09:55:00|3700.4|3688.4|3709.2|3697.2|3712.7|3700.7|3700.4|3688.4|141
1683291600000|2023-05-05 13:00:00|3655.8|3635.8|3655.8|3635.8|3655.8|3635.8|3655.8|3635.8|0
1683292500000|2023-05-05 13:15:00|3655.7|3635.7|3655.7|3635.7|3655.7|3635.7|3655.7|3635.7|0
1683296400000|2023-05-05 14:20:00|3655.6|3635.6|3655.6|3635.6|3655.6|3635.6|3655.6|3635.6|0
1683300000000|2023-05-05 15:20:00|3655.5|3635.5|3655.5|3635.5|3655.5|3635.5|3655.5|3635.5|0
1683513000000|2023-05-08 02:30:00|3742.4|3730.4|3725.9|3713.9|3743.7|3731.7|3724.2|3712.2|46
1683513300000|2023-05-08 02:35:00|3726.9|3714.9|3720.4|3708.4|3739.4|3727.4|3716.6|3704.6|126
1683513600000|2023-05-08 02:40:00|3720.1|3708.1|3738.1|3726.1|3741.6|3729.6|3717.9|3705.9|123
1683513900000|2023-05-08 02:45:00|3737.8|3725.8|3754.6|3742.6|3755.8|3743.8|3736.6|3724.6|56
1683514200000|2023-05-08 02:50:00|3754.3|3742.3|3742.1|3730.1|3761.1|3749.1|3742.1|3730.1|47
1683514500000|2023-05-08 02:55:00|3742.3|3730.3|3743.5|3731.5|3749.8|3737.8|3740.8|3728.8|3
1683514800000|2023-05-08 03:00:00|3743.3|3731.3|3745.8|3733.8|3749.5|3737.5|3742.5|3730.5|27
1683515100000|2023-05-08 03:05:00|3745.5|3733.5|3749.7|3737.7|3749.7|3737.7|3741.3|3729.3|73
1683515400000|2023-05-08 03:10:00|3750|3738|3752|3740|3754.5|3742.5|3741|3729|129
1683515700000|2023-05-08 03:15:00|3752.2|3740.2|3751|3739|3753.7|3741.7|3750.2|3738.2|75
1683516000000|2023-05-08 03:20:00|3750.9|3738.9|3747.7|3735.7|3750.9|3738.9|3746.2|3734.2|63
1683516300000|2023-05-08 03:25:00|3747.9|3735.9|3753|3741|3756|3744|3747.9|3735.9|150
1683516600000|2023-05-08 03:30:00|3753.7|3741.7|3751.4|3739.4|3755.2|3743.2|3751.4|3739.4|42
1683516900000|2023-05-08 03:35:00|3751.7|3739.7|3750.9|3738.9|3751.7|3739.7|3746.4|3734.4|35
1683517200000|2023-05-08 03:40:00|3750.6|3738.6|3753.4|3741.4|3754.4|3742.4|3750.6|3738.6|31
1683517500000|2023-05-08 03:45:00|3753.1|3741.1|3751.1|3739.1|3754.6|3742.6|3750.3|3738.3|28
1683517800000|2023-05-08 03:50:00|3751.3|3739.3|3750.8|3738.8|3753.1|3741.1|3750.1|3738.1|20
1683518100000|2023-05-08 03:55:00|3751.1|3739.1|3755|3743|3755|3743|3750.8|3738.8|27
1683518400000|2023-05-08 04:00:00|3757.8|3745.8|3763.3|3751.3|3764|3752|3756.5|3744.5|43
1683518700000|2023-05-08 04:05:00|3764.3|3752.3|3773|3761|3775|3763|3763.5|3751.5|95
1683519000000|2023-05-08 04:10:00|3769.8|3757.8|3767.5|3755.5|3769.8|3757.8|3765|3753|31
1683519300000|2023-05-08 04:15:00|3767.7|3755.7|3763|3751|3770.2|3758.2|3763|3751|37
1683519600000|2023-05-08 04:20:00|3762.7|3750.7|3761.2|3749.2|3764.7|3752.7|3761|3749|21
1683519900000|2023-05-08 04:25:00|3760.9|3748.9|3758.2|3746.2|3761.2|3749.2|3753.7|3741.7|46
1683527400000|2023-05-08 06:30:00|3768|3756|3761.7|3749.7|3777.7|3765.7|3760.7|3748.7|149
1683527700000|2023-05-08 06:35:00|3762|3750|3763|3751|3767.2|3755.2|3757.7|3745.7|50
1683528000000|2023-05-08 06:40:00|3762.5|3750.5|3773.4|3761.4|3773.4|3761.4|3760.5|3748.5|84
1683528300000|2023-05-08 06:45:00|3773.2|3761.2|3772.4|3760.4|3774.9|3762.9|3771.7|3759.7|90
1683528600000|2023-05-08 06:50:00|3771.4|3759.4|3770.4|3758.4|3771.9|3759.9|3769.2|3757.2|68
1683528900000|2023-05-08 06:55:00|3770.7|3758.7|3778.1|3766.1|3778.1|3766.1|3770.7|3758.7|182
1683529200000|2023-05-08 07:00:00|3778.6|3766.6|3770.6|3758.6|3779.4|3767.4|3768.3|3756.3|126
1683529500000|2023-05-08 07:05:00|3771.8|3759.8|3774.8|3762.8|3776.8|3764.8|3771.8|3759.8|119
1683529800000|2023-05-08 07:10:00|3775.3|3763.3|3776.1|3764.1|3777.3|3765.3|3775.3|3763.3|110
1683530100000|2023-05-08 07:15:00|3776.6|3764.6|3787.3|3775.3|3787.8|3775.8|3776.6|3764.6|113
1683530400000|2023-05-08 07:20:00|3788.5|3776.5|3792.3|3780.3|3794.8|3782.8|3788.3|3776.3|83
1683530700000|2023-05-08 07:25:00|3792|3780|3801.8|3789.8|3802.3|3790.3|3792|3780|152
1683531000000|2023-05-08 07:30:00|3802|3790|3801.5|3789.5|3808|3796|3797|3785|100
1683531300000|2023-05-08 07:35:00|3802|3790|3814|3802|3814.2|3802.2|3802|3790|126
1683531600000|2023-05-08 07:40:00|3814.2|3802.2|3821.5|3809.5|3822.2|3810.2|3810.5|3798.5|180
1683531900000|2023-05-08 07:45:00|3821.2|3809.2|3835.7|3823.7|3837.7|3825.7|3821.2|3809.2|90
1683532200000|2023-05-08 07:50:00|3835.5|3823.5|3835.9|3823.9|3837.5|3825.5|3831.9|3819.9|108
1683532500000|2023-05-08 07:55:00|3835.7|3823.7|3838.2|3826.2|3838.7|3826.7|3831.7|3819.7|60
1683532800000|2023-05-08 08:00:00|3838.7|3826.7|3845.4|3833.4|3849.7|3837.7|3838.7|3826.7|63
1683533100000|2023-05-08 08:05:00|3845.2|3833.2|3841.4|3829.4|3850.4|3837.4|3834.6|3822.6|77
1683533400000|2023-05-08 08:10:00|3841.9|3829.9|3838.6|3826.6|3845.1|3833.1|3838.4|3826.4|91
1683533700000|2023-05-08 08:15:00|3838.4|3826.4|3838.6|3826.6|3840.1|3828.1|3834.6|3822.6|111
1683534000000|2023-05-08 08:20:00|3838.3|3826.3|3850.1|3838.1|3850.3|3838.3|3838.3|3826.3|44
1683534300000|2023-05-08 08:25:00|3850.6|3838.6|3842.6|3830.6|3851.1|3839.1|3842.1|3830.1|56
1683534600000|2023-05-08 08:30:00|3843.3|3831.3|3853.8|3841.8|3854.5|3842.5|3842.6|3830.6|70
1683534900000|2023-05-08 08:35:00|3853.5|3841.5|3857|3845|3858.8|3846.8|3848|3836|124
1683535200000|2023-05-08 08:40:00|3857.3|3845.3|3868.2|3856.2|3869.5|3857.5|3856|3844|89
1683535500000|2023-05-08 08:45:00|3868.7|3856.7|3870.2|3858.2|3871.2|3859.2|3865.5|3853.5|86
1683535800000|2023-05-08 08:50:00|3870.5|3858.5|3867.7|3855.7|3871.5|3859.5|3866.2|3854.2|82
1683536100000|2023-05-08 08:55:00|3868.2|3856.2|3866.2|3854.2|3868.5|3856.5|3856.2|3844.2|73
1683536400000|2023-05-08 09:00:00|3866.7|3854.7|3868.7|3856.7|3874.2|3862.2|3863.4|3851.4|165
1683536700000|2023-05-08 09:05:00|3868.4|3856.4|3859.9|3847.9|3868.9|3856.9|3851.7|3839.7|155
1683537000000|2023-05-08 09:10:00|3860.2|3848.2|3856.6|3844.6|3862.6|3850.6|3851.6|3839.6|146
1683537300000|2023-05-08 09:15:00|3857.1|3845.1|3864.4|3852.4|3865.1|3853.1|3855.4|3843.4|17
1683537600000|2023-05-08 09:20:00|3864.6|3852.6|3860.8|3848.8|3865.6|3853.6|3856.6|3844.6|24
1683537900000|2023-05-08 09:25:00|3860.6|3848.6|3858.6|3846.6|3862.1|3850.1|3853.6|3841.6|16
1683538200000|2023-05-08 09:30:00|3859.1|3847.1|3858.3|3846.3|3861.1|3849.1|3854.6|3842.6|11
1683538500000|2023-05-08 09:35:00|3858.6|3846.6|3854.3|3842.3|3861.1|3849.1|3854.3|3842.3|25
1683538800000|2023-05-08 09:40:00|3855|3843|3850.5|3838.5|3856.8|3844.8|3848|3836|13
1683539100000|2023-05-08 09:45:00|3850.3|3838.3|3847.2|3835.2|3851.5|3839.5|3842.3|3830.3|64
1683539400000|2023-05-08 09:50:00|3847.7|3835.7|3850.2|3838.2|3851.7|3839.7|3843.2|3831.2|40
1683539700000|2023-05-08 09:55:00|3851|3839|3844|3832|3854.5|3842.5|3843|3831|154
1683550800000|2023-05-08 13:00:00|3835.3|3823.3|3820.8|3808.8|3835.8|3823.8|3819.1|3807.1|49
1683551100000|2023-05-08 13:05:00|3821.1|3809.1|3820.6|3808.6|3823.6|3811.6|3813.8|3801.8|3
1683551400000|2023-05-08 13:10:00|3820.1|3808.1|3813|3801|3820.1|3808.1|3813|3801|9
1683551700000|2023-05-08 13:15:00|3813.8|3801.8|3811.5|3799.5|3813.8|3801.8|3808|3796|20
1683552000000|2023-05-08 13:20:00|3811.8|3799.8|3813.5|3801.5|3815|3803|3810.8|3798.8|40
1683552300000|2023-05-08 13:25:00|3813.2|3801.2|3823.7|3811.7|3824.5|3812.5|3812|3800|119
1683552600000|2023-05-08 13:30:00|3824|3812|3808.2|3796.2|3825.5|3813.5|3807.5|3795.5|11
1683552900000|2023-05-08 13:35:00|3808.7|3796.7|3812.9|3800.9|3817|3805|3808.7|3796.7|2
1683553200000|2023-05-08 13:40:00|3812.7|3800.7|3801.4|3789.4|3815.2|3803.2|3800.2|3788.2|4
1683553500000|2023-05-08 13:45:00|3801.2|3789.2|3789.2|3777.2|3802.7|3790.7|3788.9|3776.9|43
1683553800000|2023-05-08 13:50:00|3788.2|3776.2|3787.1|3775.1|3796.4|3784.4|3786.9|3774.9|22
1683554100000|2023-05-08 13:55:00|3786.9|3774.9|3791.4|3779.4|3791.6|3779.6|3786.9|3774.9|18
1683554400000|2023-05-08 14:00:00|3791.9|3779.9|3796.4|3784.4|3797.6|3785.6|3788.4|3776.4|13
1683554700000|2023-05-08 14:05:00|3796.6|3784.6|3802.8|3790.8|3803.6|3791.6|3794.9|3782.9|10
1683555000000|2023-05-08 14:10:00|3802.6|3790.6|3802.1|3790.1|3803.6|3791.6|3798.6|3786.6|7
1683555300000|2023-05-08 14:15:00|3801.6|3789.6|3797.3|3785.3|3806.1|3794.1|3795.8|3783.8|2
1683555600000|2023-05-08 14:20:00|3797.6|3785.6|3805.5|3793.5|3811.6|3799.6|3797.6|3785.6|42
1683555900000|2023-05-08 14:25:00|3806|3794|3808|3796|3808|3796|3802|3789|14
1683556200000|2023-05-08 14:30:00|3808.3|3796.3|3803|3791|3811.3|3799.3|3799|3787|16
1683556500000|2023-05-08 14:35:00|3802.8|3790.8|3806|3794|3806|3794|3798.2|3786.2|30
1683556800000|2023-05-08 14:40:00|3806.7|3794.7|3808.7|3796.7|3815|3803|3805.5|3793.5|23
1683557100000|2023-05-08 14:45:00|3809|3797|3808|3796|3812|3800|3807.5|3795.5|5
1683557400000|2023-05-08 14:50:00|3807.5|3795.5|3807.7|3795.7|3810.4|3798.4|3805.4|3793.4|19
1683557700000|2023-05-08 14:55:00|3807.2|3795.2|3804.4|3792.4|3810.2|3798.2|3804.4|3792.4|14
1683558000000|2023-05-08 15:00:00|3804.2|3792.2|3796.2|3784.2|3806.4|3794.4|3795.9|3783.9|115
1683558300000|2023-05-08 15:05:00|3796.9|3784.9|3803.9|3791.9|3803.9|3791.9|3795.7|3783.7|13
1683558600000|2023-05-08 15:10:00|3803.6|3791.6|3796.4|3784.4|3803.6|3791.6|3795.4|3783.4|1
1683558900000|2023-05-08 15:15:00|3796.6|3784.6|3801.6|3789.6|3805.1|3793.1|3795.9|3783.9|34
1683559200000|2023-05-08 15:20:00|3801.9|3789.9|3805.6|3793.6|3806.4|3794.4|3799.9|3787.9|22
1683559500000|2023-05-08 15:25:00|3806.1|3794.1|3798.1|3786.1|3807.1|3795.1|3794.6|3782.6|53
1683599400000|2023-05-09 02:30:00|3787.8|3775.8|3774.8|3762.8|3790.8|3778.8|3774.6|3762.6|489
1683599700000|2023-05-09 02:35:00|3775.1|3763.1|3763|3751|3775.3|3763.3|3750.6|3738.6|185
1683600000000|2023-05-09 02:40:00|3763.3|3751.3|3777|3765|3779.1|3767.1|3763|3751|70
1683600300000|2023-05-09 02:45:00|3776.8|3764.8|3777.7|3765.7|3789.3|3777.3|3776.8|3764.8|32
1683600600000|2023-05-09 02:50:00|3777.2|3765.2|3778|3766|3783.7|3771.7|3770.5|3758.5|38
1683600900000|2023-05-09 02:55:00|3777.2|3765.2|3777.7|3765.7|3782.2|3770.2|3775.5|3763.5|36
1683601200000|2023-05-09 03:00:00|3778.7|3766.7|3774.2|3762.2|3780.9|3768.9|3770.9|3758.9|4
1683601500000|2023-05-09 03:05:00|3775.2|3763.2|3776.4|3764.4|3780.9|3768.9|3775.2|3763.2|27
1683601800000|2023-05-09 03:10:00|3775.9|3763.9|3771.4|3759.4|3776.4|3764.4|3769.4|3757.4|110
1683602100000|2023-05-09 03:15:00|3773.4|3761.4|3775.9|3763.9|3779.6|3767.6|3773.1|3761.1|65
1683602400000|2023-05-09 03:20:00|3776.1|3764.1|3782.3|3770.3|3784.1|3772.1|3775.9|3763.9|101
1683602700000|2023-05-09 03:25:00|3782.1|3770.1|3779|3767|3784.1|3772.1|3777.1|3765.1|39
1683603000000|2023-05-09 03:30:00|3778.8|3766.8|3783.8|3771.8|3784.1|3772.1|3778.8|3766.8|48
1683603300000|2023-05-09 03:35:00|3784.5|3772.5|3784|3772|3784.8|3772.8|3780.8|3768.8|13
1683603600000|2023-05-09 03:40:00|3784.3|3772.3|3799.3|3787.3|3801.3|3789.3|3784.3|3772.3|66
1683603900000|2023-05-09 03:45:00|3799.5|3787.5|3803|3791|3805|3793|3798.8|3786.8|157
1683604200000|2023-05-09 03:50:00|3801.3|3789.3|3799.9|3787.9|3801.3|3789.3|3791.2|3779.2|59
1683604500000|2023-05-09 03:55:00|3800.2|3788.2|3812.7|3800.7|3812.9|3800.9|3798.4|3786.4|74
1683604800000|2023-05-09 04:00:00|3813.2|3801.2|3807.3|3795.3|3814.7|3802.7|3804.9|3792.9|265
1683605100000|2023-05-09 04:05:00|3808.1|3796.1|3803.8|3791.8|3809.1|3797.1|3803.8|3791.8|41
1683605400000|2023-05-09 04:10:00|3804.1|3792.1|3801.8|3789.8|3806.1|3794.1|3800.3|3788.3|38
1683605700000|2023-05-09 04:15:00|3802.6|3790.6|3801.1|3789.1|3805.1|3793.1|3800.8|3788.8|55
1683606000000|2023-05-09 04:20:00|3801.3|3789.3|3797.5|3785.5|3803|3791|3797.3|3785.3|48
1683606300000|2023-05-09 04:25:00|3797.3|3785.3|3797.8|3785.8|3800.8|3788.8|3795.3|3783.3|35
1683613800000|2023-05-09 06:30:00|3776.9|3764.9|3788.3|3776.3|3790.3|3778.3|3775.9|3763.9|81
1683614100000|2023-05-09 06:35:00|3787.6|3775.6|3800|3788|3800.5|3788.5|3787.3|3775.3|53
1683614400000|2023-05-09 06:40:00|3799.8|3787.8|3798|3786|3805.3|3793.3|3796.7|3784.7|97
1683614700000|2023-05-09 06:45:00|3798.2|3786.2|3796.6|3784.6|3803.7|3791.7|3795.6|3783.6|119
1683615000000|2023-05-09 06:50:00|3797.1|3785.1|3805.3|3793.3|3805.8|3793.8|3795.1|3783.1|75
1683615300000|2023-05-09 06:55:00|3805.5|3793.5|3804.8|3792.8|3806.5|3794.5|3797.5|3785.5|115
1683615600000|2023-05-09 07:00:00|3805.3|3793.3|3813|3801|3813|3801|3803|3791|22
1683615900000|2023-05-09 07:05:00|3812.7|3800.7|3830.2|3818.2|3830.4|3818.4|3812.7|3800.7|178
1683616200000|2023-05-09 07:10:00|3830.5|3818.5|3832.7|3820.7|3833.7|3821.7|3828.4|3816.4|72
1683616500000|2023-05-09 07:15:00|3833.2|3821.2|3826.9|3814.9|3839.7|3827.7|3826.9|3814.9|101
1683616800000|2023-05-09 07:20:00|3827.1|3815.1|3820|3808|3830.1|3818.1|3820|3808|92
1683617100000|2023-05-09 07:25:00|3819.8|3807.8|3826.6|3814.6|3827.4|3815.4|3817.3|3805.3|39
1683617400000|2023-05-09 07:30:00|3826.8|3814.8|3821.6|3809.6|3827.8|3815.8|3820.8|3808.8|6
1683617700000|2023-05-09 07:35:00|3821.1|3809.1|3822.2|3810.2|3831.3|3819.3|3819.3|3807.3|32
1683618000000|2023-05-09 07:40:00|3823.2|3811.2|3829.7|3817.7|3831|3819|3820|3808|25
1683618300000|2023-05-09 07:45:00|3830|3818|3832.1|3820.1|3832.1|3820.1|3824.7|3812.7|92
1683618600000|2023-05-09 07:50:00|3831.9|3819.9|3836.6|3824.6|3836.6|3824.6|3828.6|3816.6|70
1683618900000|2023-05-09 07:55:00|3838.6|3826.6|3838.7|3826.7|3840.8|3828.8|3835.9|3823.9|56
1683619200000|2023-05-09 08:00:00|3841.2|3829.2|3847.6|3835.6|3847.8|3835.8|3841.2|3829.2|59
1683619500000|2023-05-09 08:05:00|3846.6|3834.6|3844.6|3832.6|3849.1|3837.1|3842.3|3830.3|138
1683619800000|2023-05-09 08:10:00|3844.1|3832.1|3860.4|3848.4|3861.6|3849.6|3836.6|3824.6|284
1683620100000|2023-05-09 08:15:00|3860.9|3848.9|3869.7|3857.7|3870|3858|3860.1|3848.1|134
1683620400000|2023-05-09 08:20:00|3869.2|3857.2|3879.1|3867.1|3880.4|3868.4|3868.7|3856.7|68
1683620700000|2023-05-09 08:25:00|3878.6|3866.6|3875.3|3863.3|3879.1|3867.1|3873.3|3861.3|17
1683621000000|2023-05-09 08:30:00|3875.8|3863.8|3866.3|3854.3|3876.3|3864.3|3863.5|3851.5|14
1683621300000|2023-05-09 08:35:00|3866.1|3854.1|3866.1|3854.1|3871.4|3859.4|3866.1|3854.1|22
1683621600000|2023-05-09 08:40:00|3866.4|3854.4|3871|3859|3873.7|3861.7|3866.4|3854.4|44
1683621900000|2023-05-09 08:45:00|3870.3|3858.3|3876|3864|3876|3864|3870.2|3858.2|41
1683622200000|2023-05-09 08:50:00|3878.7|3866.7|3878.4|3866.4|3880.5|3868.5|3876.9|3864.9|32
1683622500000|2023-05-09 08:55:00|3878.7|3866.7|3879.4|3867.4|3882.9|3870.9|3874.6|3862.6|38
1683622800000|2023-05-09 09:00:00|3879.1|3867.1|3882.5|3870.5|3883.1|3871.1|3879.1|3867.1|26
1683623100000|2023-05-09 09:05:00|3882.8|3870.8|3898.5|3886.5|3901.5|3889.5|3881.8|3869.8|139
1683623400000|2023-05-09 09:10:00|3899|3887|3904.7|3892.7|3904.9|3892.9|3891.5|3879.5|35
1683623700000|2023-05-09 09:15:00|3904.9|3892.9|3898|3886|3904.9|3892.9|3895.2|3883.2|25
1683624000000|2023-05-09 09:20:00|3898.2|3886.2|3898|3886|3900.2|3888.2|3892.5|3880.5|22
1683624300000|2023-05-09 09:25:00|3898.4|3886.4|3898.2|3886.2|3901.7|3889.7|3895.4|3883.4|62
1683624600000|2023-05-09 09:30:00|3898.4|3886.4|3900.1|3888.1|3900.6|3888.6|3891.3|3879.3|80
1683624900000|2023-05-09 09:35:00|3900.4|3888.4|3903.8|3891.8|3904.8|3892.8|3892.1|3880.1|66
1683625200000|2023-05-09 09:40:00|3903.5|3891.5|3906.2|3894.2|3906.7|3894.7|3902.7|3890.7|91
1683625500000|2023-05-09 09:45:00|3906.7|3894.7|3916.6|3904.6|3919.4|3907.4|3906.1|3894.1|144
1683625800000|2023-05-09 09:50:00|3917.1|3905.1|3921|3909|3932.8|3920.8|3917.1|3905.1|289
1683626100000|2023-05-09 09:55:00|3922.2|3910.2|3903.5|3891.5|3922.8|3910.8|3901|3889|158
1683637200000|2023-05-09 13:00:00|3881.7|3869.7|3885.3|3873.3|3887.4|3875|3869.7|3855.2|2
1683637500000|2023-05-09 13:05:00|3884.8|3872.8|3882|3870|3886.5|3874.5|3881.3|3869.3|0
1683637800000|2023-05-09 13:10:00|3882.5|3870.5|3890.8|3878.8|3892.8|3880.8|3882.5|3870.5|9
1683638100000|2023-05-09 13:15:00|3890.1|3878.1|3892.7|3880.7|3894.5|3882.5|3887.3|3875.3|44
1683638400000|2023-05-09 13:20:00|3892.4|3880.4|3887.7|3875.7|3893.4|3881.4|3885.9|3873.9|1
1683638700000|2023-05-09 13:25:00|3887.4|3875.4|3894.2|3882.2|3898.9|3886.9|3886.4|3874.4|20
1683639000000|2023-05-09 13:30:00|3894.1|3882.1|3893.6|3881.6|3894.1|3882.1|3880.1|3868.1|29
1683639300000|2023-05-09 13:35:00|3894.1|3882.1|3877.3|3865.3|3894.8|3882.8|3876.6|3864.6|10
1683639600000|2023-05-09 13:40:00|3877.1|3865.1|3871.5|3859.5|3878.6|3866.6|3867.6|3855.6|134
1683639900000|2023-05-09 13:45:00|3872.5|3860.5|3877.4|3865.4|3877.9|3865.9|3863.8|3851.8|7
1683640200000|2023-05-09 13:50:00|3877.6|3865.6|3877.5|3865.5|3883.4|3871.4|3876.7|3864.7|10
1683640500000|2023-05-09 13:55:00|3877.2|3865.2|3880.7|3868.7|3881.2|3869.2|3867.7|3855.7|6
1683640800000|2023-05-09 14:00:00|3880.9|3868.9|3879.2|3867.2|3884.2|3872.2|3877.2|3865.2|0
1683641100000|2023-05-09 14:05:00|3879.4|3867.4|3883.4|3871.4|3883.9|3871.9|3879.4|3867.4|4
1683641400000|2023-05-09 14:10:00|3883.2|3871.2|3878.9|3866.9|3883.4|3871.4|3878.2|3866.2|3
1683641700000|2023-05-09 14:15:00|3877.9|3865.9|3874.9|3862.9|3881.4|3869.4|3872.1|3860.1|0
1683642000000|2023-05-09 14:20:00|3875.4|3863.4|3871.6|3859.6|3877.1|3865.1|3870.1|3858.1|2
1683642300000|2023-05-09 14:25:00|3871.3|3859.3|3873.6|3861.6|3876.1|3864.1|3870.1|3858.1|0
1683642600000|2023-05-09 14:30:00|3873.1|3861.1|3888.8|3876.8|3890|3878|3871.1|3859.1|2
1683642900000|2023-05-09 14:35:00|3889|3877|3893.3|3881.3|3895.5|3883.5|3887.3|3875.3|8
1683643200000|2023-05-09 14:40:00|3894|3882|3879.5|3867.5|3894.3|3882.3|3873.8|3861.8|9
1683643500000|2023-05-09 14:45:00|3878.5|3866.5|3875.9|3863.9|3881.2|3869.2|3874.9|3862.9|0
1683643800000|2023-05-09 14:50:00|3875.7|3863.7|3866.9|3854.9|3879.7|3867.7|3865.2|3853.2|1
1683644100000|2023-05-09 14:55:00|3867.7|3855.7|3875.9|3863.9|3875.9|3863.9|3864.4|3852.4|1
1683644400000|2023-05-09 15:00:00|3876.4|3864.4|3871.6|3859.6|3877.9|3865.9|3871.6|3859.6|0
1683644700000|2023-05-09 15:05:00|3871.2|3859.2|3867.6|3855.6|3872.1|3860.1|3866.6|3854.6|0
1683645000000|2023-05-09 15:10:00|3867.4|3855.4|3867.1|3855.1|3869.1|3857.1|3866.1|3854.1|0
1683645300000|2023-05-09 15:15:00|3866.9|3854.9|3861.6|3849.6|3869.6|3857.6|3861.6|3849.6|10
1683645600000|2023-05-09 15:20:00|3861.4|3849.4|3852.8|3840.8|3862.1|3850.1|3851.8|3839.8|24
1683645900000|2023-05-09 15:25:00|3852.6|3840.6|3858.3|3846.3|3860.3|3848.3|3852.6|3840.6|25
1683685800000|2023-05-10 02:30:00|3878.8|3866.8|3891.3|3879.3|3894.8|3882.8|3868.7|3856.7|85
1683686100000|2023-05-10 02:35:00|3891.9|3879.9|3862.2|3850.2|3891.9|3879.9|3855.7|3843.7|67
1683686400000|2023-05-10 02:40:00|3862|3850|3860.8|3848.8|3866.9|3854.9|3858.5|3846.5|13
1683686700000|2023-05-10 02:45:00|3860.5|3848.5|3856|3844|3866.3|3854.3|3848.2|3836.2|24
1683687000000|2023-05-10 02:50:00|3855.7|3843.7|3854.9|3842.9|3858.5|3846.5|3850.4|3838.4|13
1683687300000|2023-05-10 02:55:00|3855.2|3843.2|3858.5|3846.5|3863.3|3851.3|3854.4|3842.4|14
1683687600000|2023-05-10 03:00:00|3858.7|3846.7|3868.7|3856.7|3873.5|3861.5|3858.5|3846.5|19
1683687900000|2023-05-10 03:05:00|3867.8|3855.8|3886.1|3874.1|3886.1|3874.1|3865.5|3853.5|97
1683688200000|2023-05-10 03:10:00|3885.8|3873.8|3885.6|3873.6|3897.8|3885.8|3882.9|3870.9|84
1683688500000|2023-05-10 03:15:00|3884.9|3872.9|3874.7|3862.7|3884.9|3872.9|3871|3859|45
1683688800000|2023-05-10 03:20:00|3874.9|3862.9|3881.5|3869.5|3883.6|3871.6|3872.9|3860.9|44
1683689100000|2023-05-10 03:25:00|3881.8|3869.8|3886.1|3874.1|3886.1|3874.1|3879|3867|6
1683689400000|2023-05-10 03:30:00|3886.3|3874.3|3886|3874|3887.5|3875.5|3884.1|3872.1|0
1683689700000|2023-05-10 03:35:00|3886.3|3874.3|3893|3881|3893|3881|3886|3874|3
1683690000000|2023-05-10 03:40:00|3892.5|3880.5|3891.4|3879.4|3893.5|3881.5|3888.4|3876.4|12
1683690300000|2023-05-10 03:45:00|3891.2|3879.2|3890.9|3878.9|3891.2|3879.2|3887.9|3875.9|0
1683690600000|2023-05-10 03:50:00|3890.6|3878.6|3890.8|3878.8|3890.8|3878.8|3885.9|3873.9|20
1683690900000|2023-05-10 03:55:00|3890.1|3878.1|3885.3|3873.3|3890.6|3878.6|3884.3|3872.3|8
1683691200000|2023-05-10 04:00:00|3885|3873|3885.2|3873.2|3885.7|3873.7|3883.9|3871.9|10
1683691500000|2023-05-10 04:05:00|3885.4|3873.4|3886.2|3874.2|3889.2|3877.2|3885.4|3873.4|6
1683691800000|2023-05-10 04:10:00|3886.9|3874.9|3888.8|3876.8|3890.5|3878.5|3886.9|3874.9|15
1683692100000|2023-05-10 04:15:00|3889|3877|3891.2|3879.2|3893.8|3881.8|3887|3875|15
1683692400000|2023-05-10 04:20:00|3891.5|3879.5|3888.3|3876.3|3893.3|3881.3|3887.8|3875.8|7
1683692700000|2023-05-10 04:25:00|3888.1|3876.1|3882.5|3870.5|3888.1|3876.1|3881.1|3869.1|28
1683700200000|2023-05-10 06:30:00|3875.9|3863.9|3868.9|3856.9|3881.7|3869.7|3864.7|3852.7|18
1683700500000|2023-05-10 06:35:00|3869.2|3857.2|3870|3858|3876.5|3864.5|3868.5|3856.5|6
1683700800000|2023-05-10 06:40:00|3869.4|3857.4|3860.8|3848.8|3872.5|3860.5|3853.3|3841.3|15
1683701100000|2023-05-10 06:45:00|3861.1|3849.1|3848.9|3836.9|3863.8|3851.8|3848.9|3836.9|111
1683701400000|2023-05-10 06:50:00|3848.6|3836.6|3831.2|3819.2|3848.9|3836.9|3825.4|3813.4|125
1683701700000|2023-05-10 06:55:00|3831|3819|3804.6|3792.6|3833.7|3821.7|3802.9|3790.9|61
1683702000000|2023-05-10 07:00:00|3804.9|3792.9|3822.8|3810.8|3825.8|3813.8|3804|3792|20
1683702300000|2023-05-10 07:05:00|3823|3811|3823.5|3811.5|3833|3821|3822|3810|13
1683702600000|2023-05-10 07:10:00|3823|3811|3824|3812|3827.2|3815.2|3821.2|3809.2|36
1683702900000|2023-05-10 07:15:00|3824.5|3812.5|3820|3808|3828.1|3816.1|3819.5|3807.5|38
1683703200000|2023-05-10 07:20:00|3820.5|3808.5|3822.9|3810.9|3824.5|3812.5|3816.2|3804.2|17
1683703500000|2023-05-10 07:25:00|3823.4|3811.4|3824.2|3812.2|3828.7|3816.7|3820.1|3808.1|24
1683703800000|2023-05-10 07:30:00|3824.6|3812.6|3826.5|3814.5|3827.5|3815.5|3822.4|3810.4|5
1683704100000|2023-05-10 07:35:00|3826.7|3814.7|3827.2|3815.2|3832.4|3820.4|3822.4|3810.4|35
1683704400000|2023-05-10 07:40:00|3827|3815|3834.5|3822.5|3835.6|3823.6|3826.4|3814.4|24
1683704700000|2023-05-10 07:45:00|3835|3823|3829.8|3817.8|3836.3|3824.3|3828.3|3816.3|14
1683705000000|2023-05-10 07:50:00|3830.1|3818.1|3818.3|3806.3|3831.4|3819.4|3815.9|3803.9|86
1683705300000|2023-05-10 07:55:00|3818.8|3806.8|3819.6|3807.6|3824|3812|3818|3806|15
1683705600000|2023-05-10 08:00:00|3818.8|3806.8|3825.1|3813.1|3828|3816|3815|3803|30
1683705900000|2023-05-10 08:05:00|3825.4|3813.4|3822.4|3810.4|3828|3816|3821.4|3809.4|38
1683706200000|2023-05-10 08:10:00|3822.6|3810.6|3809.8|3797.8|3822.9|3810.9|3807.7|3795.7|138
1683706500000|2023-05-10 08:15:00|3810|3798|3808.1|3796.1|3812.3|3800.3|3806.6|3794.6|25
1683706800000|2023-05-10 08:20:00|3808|3796|3812.7|3800.7|3816.5|3804.5|3808|3796|19
1683707100000|2023-05-10 08:25:00|3812.5|3800.5|3821.1|3809.1|3821.8|3809.8|3809.5|3797.5|9
1683707400000|2023-05-10 08:30:00|3821.5|3809.5|3823.7|3811.7|3827.8|3815.8|3820|3808|23
1683707700000|2023-05-10 08:35:00|3824|3812|3820.5|3808.5|3828.1|3816.1|3820.5|3808.5|25
1683708000000|2023-05-10 08:40:00|3820|3808|3823.2|3811.2|3826.6|3814.6|3819.1|3807.1|15
1683708300000|2023-05-10 08:45:00|3821.7|3809.7|3830.3|3818.3|3831.8|3819.8|3819.9|3807.9|42
1683708600000|2023-05-10 08:50:00|3830.5|3818.5|3835.4|3823.4|3835.6|3823.6|3830.3|3818.3|2
1683708900000|2023-05-10 08:55:00|3836.7|3824.7|3844|3832|3848.5|3836.5|3836.1|3824.1|37
1683709200000|2023-05-10 09:00:00|3843.8|3831.8|3838.1|3826.1|3844.7|3832.7|3836|3824|13
1683709500000|2023-05-10 09:05:00|3838.4|3826.4|3835.3|3823.3|3838.6|3826.6|3832.3|3820.3|7
1683709800000|2023-05-10 09:10:00|3834.8|3822.8|3837.4|3825.4|3837.8|3825.8|3832.1|3820.1|13
1683710100000|2023-05-10 09:15:00|3838.6|3826.6|3835.8|3823.8|3838.9|3826.9|3829.4|3817.4|10
1683710400000|2023-05-10 09:20:00|3836|3824|3838.8|3826.8|3839.3|3827.3|3834.8|3822.8|22
1683710700000|2023-05-10 09:25:00|3839|3827|3833.7|3821.7|3843.8|3831.8|3833.7|3821.7|12
1683711000000|2023-05-10 09:30:00|3834.3|3822.3|3825.6|3813.6|3834.8|3822.8|3819.8|3807.8|26
1683711300000|2023-05-10 09:35:00|3825.4|3813.4|3819.5|3807.5|3826.1|3814.1|3817.3|3805.3|36
1683711600000|2023-05-10 09:40:00|3819.7|3807.7|3817.3|3805.3|3824.2|3812.2|3816.3|3804.3|29
1683711900000|2023-05-10 09:45:00|3817.1|3805.1|3832.4|3820.4|3832.9|3820.9|3815.4|3803.4|29
1683712200000|2023-05-10 09:50:00|3832.2|3820.2|3816.3|3804.3|3832.4|3820.4|3813.5|3801.5|47
1683712500000|2023-05-10 09:55:00|3815.3|3803.3|3787.8|3775.8|3815.8|3803.8|3784|3772|197
1683723600000|2023-05-10 13:00:00|3804.5|3784.5|3790|3774|3813.3|3793.3|3785.9|3771.7|47
1683723900000|2023-05-10 13:05:00|3789.7|3773.7|3797|3781|3797.5|3782.9|3785.9|3772.7|19
1683724200000|2023-05-10 13:10:00|3797.2|3781.2|3793.1|3781.1|3799|3784.8|3793.1|3781.1|0
1683724500000|2023-05-10 13:15:00|3792.3|3780.3|3797.6|3785.6|3798.6|3786.6|3790.4|3778.4|15
1683724800000|2023-05-10 13:20:00|3797.9|3785.9|3793|3781|3800.5|3788.5|3789.3|3777.3|23
1683725100000|2023-05-10 13:25:00|3792.7|3780.7|3795|3783|3795.4|3783.4|3791.9|3779.9|8
1683725400000|2023-05-10 13:30:00|3794.7|3782.7|3797|3785|3800.6|3788.6|3793.3|3781.3|14
1683725700000|2023-05-10 13:35:00|3796.8|3784.8|3798.9|3786.9|3809.6|3797.6|3796.8|3784.8|54
1683726000000|2023-05-10 13:40:00|3798.2|3786.2|3795.2|3783.2|3801.5|3787.5|3792.3|3780.3|0
1683726300000|2023-05-10 13:45:00|3795.5|3783.5|3789.7|3777.7|3796.7|3784.7|3786.2|3774.2|0
1683726600000|2023-05-10 13:50:00|3789.9|3777.9|3791.7|3779.7|3794.7|3782.7|3789.2|3777.2|3
1683726900000|2023-05-10 13:55:00|3791.2|3779.2|3794.2|3782.2|3797.2|3785.2|3791.2|3779.2|2
1683727200000|2023-05-10 14:00:00|3794|3782|3795.1|3783.1|3798.7|3786.7|3792.3|3780.3|8
1683727500000|2023-05-10 14:05:00|3795.6|3783.6|3798.6|3786.6|3801.4|3789.4|3795.6|3783.6|0
1683727800000|2023-05-10 14:10:00|3798.3|3786.3|3800|3788|3801.8|3789.5|3796.6|3784.6|0
1683728100000|2023-05-10 14:15:00|3799.5|3787.5|3788.9|3776.9|3801.3|3788|3788.9|3776.9|4
1683728400000|2023-05-10 14:20:00|3789.2|3777.2|3793.1|3781.1|3795.4|3783.4|3788.9|3776.9|0
1683728700000|2023-05-10 14:25:00|3793.4|3781.4|3794.5|3778.5|3795.7|3783.7|3790.2|3778.2|0
1683729000000|2023-05-10 14:30:00|3795|3779|3792.9|3780.9|3796.5|3784.5|3789.4|3777.4|12
1683729300000|2023-05-10 14:35:00|3793.2|3781.2|3798.3|3786.3|3799.8|3787.8|3790.9|3778.9|1
1683729600000|2023-05-10 14:40:00|3798.1|3786.1|3797.1|3785.1|3802.6|3790.6|3796.6|3784.6|0
1683729900000|2023-05-10 14:45:00|3796.6|3784.6|3796|3784|3797.5|3785.5|3794|3782|0
1683730200000|2023-05-10 14:50:00|3795.8|3783.8|3800.6|3788.6|3801|3789|3795.5|3783.5|0
1683730500000|2023-05-10 14:55:00|3800.3|3788.3|3798.3|3786.3|3800.8|3788.8|3796.5|3784.5|0
1683730800000|2023-05-10 15:00:00|3798.5|3786.5|3803.6|3791.6|3804.6|3792.6|3798.3|3786.3|2
1683731100000|2023-05-10 15:05:00|3803.9|3791.9|3801|3789|3803.9|3791.9|3801|3789|4
1683731400000|2023-05-10 15:10:00|3801.5|3789.5|3799.3|3787.3|3803.4|3791.4|3799|3785.8|0
1683731700000|2023-05-10 15:15:00|3800.8|3784.8|3801.1|3785.1|3803.3|3790.8|3798.3|3784.8|0
1683732000000|2023-05-10 15:20:00|3798.8|3786.8|3801.8|3789.8|3803.6|3790|3797.8|3784.3|2
1683732300000|2023-05-10 15:25:00|3802.1|3790.1|3810.8|3798.8|3813.3|3799.6|3801.8|3789.8|10
1683772200000|2023-05-11 02:30:00|3739.2|3727.2|3730.8|3718.8|3739.7|3727.7|3722.5|3710.5|299
1683772500000|2023-05-11 02:35:00|3730.5|3718.5|3733.3|3721.3|3736.2|3724.2|3730|3718|68
1683772800000|2023-05-11 02:40:00|3733|3721|3721.6|3709.6|3733.3|3721.3|3708.7|3696.7|115
1683773100000|2023-05-11 02:45:00|3721.8|3709.8|3719.6|3707.6|3722.1|3710.1|3712.7|3700.7|23
1683773400000|2023-05-11 02:50:00|3719.4|3707.4|3717.1|3705.1|3720.1|3708.1|3714.3|3702.3|70
1683773700000|2023-05-11 02:55:00|3717.3|3705.3|3718.8|3706.8|3722.3|3710.3|3715.2|3703.2|40
1683774000000|2023-05-11 03:00:00|3718.6|3706.6|3734.8|3722.8|3735.4|3723.4|3716.3|3704.3|11
1683774300000|2023-05-11 03:05:00|3735.1|3723.1|3730.1|3718.1|3736.6|3724.6|3724.8|3712.8|35
1683774600000|2023-05-11 03:10:00|3730.6|3718.6|3739.5|3727.5|3743.2|3731.2|3727|3715|19
1683774900000|2023-05-11 03:15:00|3740|3728|3739.4|3727.4|3741.9|3729.9|3737.2|3725.2|9
1683775200000|2023-05-11 03:20:00|3739.1|3727.1|3729.8|3717.8|3739.1|3727.1|3727.7|3715.7|37
1683775500000|2023-05-11 03:25:00|3730|3718|3736.9|3724.9|3737.9|3725.9|3728.7|3716.7|23
1683775800000|2023-05-11 03:30:00|3737.2|3725.2|3737.5|3725.5|3737.9|3725.9|3731|3719|1
1683776100000|2023-05-11 03:35:00|3737.8|3725.8|3735.4|3723.4|3740.7|3728.7|3734.2|3722.2|0
1683776400000|2023-05-11 03:40:00|3735.9|3723.9|3735.9|3723.9|3738.9|3726.9|3733.9|3721.9|0
1683776700000|2023-05-11 03:45:00|3735.7|3723.7|3733.2|3721.2|3736.4|3724.4|3731.2|3719.2|0
1683777000000|2023-05-11 03:50:00|3732.7|3720.7|3733.7|3721.7|3735.4|3723.4|3731.2|3719.2|0
1683777300000|2023-05-11 03:55:00|3733.2|3721.2|3735.1|3723.1|3735.1|3723.1|3733.2|3721.2|0
1683777600000|2023-05-11 04:00:00|3734.3|3722.3|3730.2|3718.2|3734.3|3722.3|3725.1|3713.1|14
1683777900000|2023-05-11 04:05:00|3730|3718|3729.2|3717.2|3733|3721|3728.3|3716.3|31
1683778200000|2023-05-11 04:10:00|3729.7|3717.7|3728.5|3716.5|3731.4|3719.4|3728.3|3716.3|14
1683778500000|2023-05-11 04:15:00|3729|3717|3727.6|3715.6|3730.7|3718.7|3727.6|3715.6|6
1683778800000|2023-05-11 04:20:00|3727.3|3715.3|3734.2|3722.2|3734.2|3722.2|3727|3714|39
1683779100000|2023-05-11 04:25:00|3734.7|3722.7|3733.2|3721.2|3735.4|3723.4|3731.2|3719.2|7
1683786600000|2023-05-11 06:30:00|3727.3|3715.3|3708.7|3696.7|3727.3|3715.3|3708.5|3696.5|55
1683786900000|2023-05-11 06:35:00|3709.5|3697.5|3701.3|3689.3|3714.2|3702.2|3701.2|3689.2|18
1683787200000|2023-05-11 06:40:00|3701|3689|3692.8|3680.8|3701|3689|3689.2|3677.2|105
1683787500000|2023-05-11 06:45:00|3692.5|3680.5|3685.8|3673.8|3694.1|3682.1|3685.8|3673.8|40
1683787800000|2023-05-11 06:50:00|3685.3|3673.3|3673.9|3661.9|3685.8|3673.8|3670.7|3658.7|51
1683788100000|2023-05-11 06:55:00|3674.7|3662.7|3679.7|3667.7|3680.5|3668.5|3672.9|3660.9|25
1683788400000|2023-05-11 07:00:00|3680.2|3668.2|3683.1|3671.1|3685.9|3673.9|3678.5|3666.5|29
1683788700000|2023-05-11 07:05:00|3684.7|3672.7|3683|3671|3685.4|3673.4|3679.3|3667.3|21
1683789000000|2023-05-11 07:10:00|3682.8|3670.8|3690.4|3678.4|3692.7|3680.7|3681.6|3669.6|15
1683789300000|2023-05-11 07:15:00|3690.7|3678.7|3693|3681|3695.3|3683.3|3689.9|3677.9|4
1683789600000|2023-05-11 07:20:00|3693.8|3681.8|3692.4|3680.4|3698.5|3686.5|3691.2|3679.2|15
1683789900000|2023-05-11 07:25:00|3692.9|3680.9|3696.2|3684.2|3696.2|3684.2|3691.2|3679.2|0
1683790200000|2023-05-11 07:30:00|3696|3684|3694.2|3682.2|3699|3687|3692.8|3680.8|1
1683790500000|2023-05-11 07:35:00|3694.5|3682.5|3691.1|3679.1|3697.5|3685.5|3690.1|3678.1|12
1683790800000|2023-05-11 07:40:00|3691.3|3679.3|3693.9|3681.9|3693.9|3681.9|3689.9|3677.9|2
1683791100000|2023-05-11 07:45:00|3694.1|3682.1|3698.8|3686.8|3703.2|3691.2|3693.6|3681.6|101
1683791400000|2023-05-11 07:50:00|3699|3687|3701.3|3689.3|3702.3|3690.3|3697.7|3685.7|0
1683791700000|2023-05-11 07:55:00|3701.5|3689.5|3700.7|3688.7|3704|3692|3690.2|3678.2|58
1683792000000|2023-05-11 08:00:00|3700.2|3688.2|3710.6|3698.6|3715.5|3703.5|3699.9|3687.9|24
1683792300000|2023-05-11 08:05:00|3710.1|3698.1|3708.9|3696.9|3714.3|3700.8|3708.1|3694.3|0
1683792600000|2023-05-11 08:10:00|3709.5|3697.5|3706.5|3694.5|3712.2|3700.2|3704.4|3692.4|3
1683792900000|2023-05-11 08:15:00|3706.2|3694.2|3704.6|3692.6|3711.8|3699.8|3702.1|3689.4|33
1683793200000|2023-05-11 08:20:00|3701.4|3689.4|3697.4|3685.4|3704.4|3692.4|3696.2|3684.2|6
1683793500000|2023-05-11 08:25:00|3697.7|3685.7|3694.5|3682.5|3697.7|3685.7|3689.5|3677.5|39
1683793800000|2023-05-11 08:30:00|3694.8|3682.8|3706.7|3694.7|3707.2|3695.2|3692.3|3680.3|7
1683794100000|2023-05-11 08:35:00|3706.5|3694.5|3701.2|3689.2|3707.4|3695.4|3694.1|3682.1|2
1683794400000|2023-05-11 08:40:00|3700.4|3688.4|3711.8|3699.8|3711.8|3699.8|3700.4|3688.4|11
1683794700000|2023-05-11 08:45:00|3711.6|3699.6|3708.7|3696.7|3711.8|3699.8|3707.2|3695.2|9
1683795000000|2023-05-11 08:50:00|3708.9|3696.9|3698.9|3686.9|3709.6|3697.6|3697.8|3685.8|9
1683795300000|2023-05-11 08:55:00|3698.1|3686.1|3703.2|3691.2|3705.2|3693.2|3697.6|3685.6|5
1683795600000|2023-05-11 09:00:00|3703.7|3691.7|3703.4|3691.4|3708.7|3696.7|3699.4|3687.4|24
1683795900000|2023-05-11 09:05:00|3703.1|3691.1|3707.7|3695.7|3722.1|3710.1|3703.1|3691.1|51
1683796200000|2023-05-11 09:10:00|3707.3|3695.3|3701.6|3689.6|3707.6|3695.6|3697.2|3685.2|13
1683796500000|2023-05-11 09:15:00|3702.1|3690.1|3710.7|3698.7|3710.7|3698.7|3699.3|3687.3|26
1683796800000|2023-05-11 09:20:00|3711.2|3699.2|3706.6|3694.6|3713.9|3701.9|3706.1|3694.1|5
1683797100000|2023-05-11 09:25:00|3706.8|3694.8|3704.7|3692.7|3708.6|3696.6|3704.7|3692.7|7
1683797400000|2023-05-11 09:30:00|3705|3693|3706|3694|3708.5|3696.5|3701.6|3689.6|9
1683797700000|2023-05-11 09:35:00|3707.1|3695.1|3704.9|3692.9|3707.6|3695.6|3704.7|3692.7|1
1683798000000|2023-05-11 09:40:00|3704.6|3692.6|3699.7|3687.7|3704.6|3692.6|3693.8|3681.8|14
1683798300000|2023-05-11 09:45:00|3699.2|3687.2|3702.4|3690.4|3703.2|3691.2|3696.5|3684.5|0
1683798600000|2023-05-11 09:50:00|3702.7|3690.7|3705|3693|3706.9|3694.9|3701.1|3689.1|17
1683798900000|2023-05-11 09:55:00|3705.2|3693.2|3681.6|3669.6|3707.2|3695.2|3678.1|3665.9|110
1683810000000|2023-05-11 13:00:00|3645.5|3629.5|3648.4|3636.4|3650.7|3636.7|3631.6|3619.6|14
1683810300000|2023-05-11 13:05:00|3648.7|3636.7|3645.5|3633.5|3656.2|3644.2|3644.4|3632.4|33
1683810600000|2023-05-11 13:10:00|3645.7|3633.7|3652.6|3640.6|3654.6|3642.6|3645.5|3633.5|13
1683810900000|2023-05-11 13:15:00|3653.1|3641.1|3656.2|3640.2|3656.7|3643.6|3648.1|3636.1|3
1683811200000|2023-05-11 13:20:00|3656|3640|3654.8|3642.8|3659.5|3645.7|3652.8|3639.7|0
1683811500000|2023-05-11 13:25:00|3655.1|3643.1|3652.2|3640.2|3655.1|3643.1|3651.2|3639.2|0
1683811800000|2023-05-11 13:30:00|3651.2|3639.2|3659.2|3647.2|3663|3651|3648.1|3636.1|1
1683812100000|2023-05-11 13:35:00|3659.5|3647.5|3655.3|3643.3|3660.6|3648.6|3655.3|3643.3|0
1683812400000|2023-05-11 13:40:00|3655.1|3643.1|3649.2|3637.2|3655.1|3643.1|3647.9|3635.9|0
1683812700000|2023-05-11 13:45:00|3649|3637|3646.3|3634.3|3653.5|3641.5|3644.1|3632.1|12
1683813000000|2023-05-11 13:50:00|3646.1|3634.1|3647.3|3635.3|3648.3|3636.3|3645.3|3633.3|0
1683813300000|2023-05-11 13:55:00|3647.5|3635.5|3652.4|3640.4|3652.7|3640.7|3647.5|3635.5|0
1683813600000|2023-05-11 14:00:00|3652.7|3640.7|3657.8|3645.8|3659.4|3647.4|3651.5|3639.5|0
1683813900000|2023-05-11 14:05:00|3657.6|3645.6|3651|3639|3658|3646|3649.9|3637.9|7
1683814200000|2023-05-11 14:10:00|3650.8|3638.8|3660.1|3648.1|3660.1|3648.1|3650|3638|0
1683814500000|2023-05-11 14:15:00|3659.8|3647.8|3663|3651|3667|3655|3658.3|3646.3|1
1683814800000|2023-05-11 14:20:00|3662.4|3650.4|3663.6|3651.6|3666.4|3654.4|3660.2|3648.2|8
1683815100000|2023-05-11 14:25:00|3663.9|3651.9|3669.6|3657.6|3672.8|3660.8|3663.4|3651.4|2
1683815400000|2023-05-11 14:30:00|3669.4|3657.4|3670|3658|3671.8|3659.8|3667.6|3655.6|1
1683815700000|2023-05-11 14:35:00|3669.5|3657.5|3673.2|3661.2|3675.1|3663.1|3669.5|3657.5|2
1683816000000|2023-05-11 14:40:00|3673.5|3661.5|3681.5|3669.5|3683|3671|3672.9|3660.9|23
1683816300000|2023-05-11 14:45:00|3681.3|3669.3|3684.8|3672.8|3687|3675|3679.2|3667.2|8
1683816600000|2023-05-11 14:50:00|3685|3673|3686.3|3674.3|3686.5|3674.5|3683.3|3671.3|9
1683816900000|2023-05-11 14:55:00|3685.8|3673.8|3685.2|3673.2|3692|3680|3683.5|3671.5|3
1683817200000|2023-05-11 15:00:00|3685.7|3673.7|3686|3674|3686.5|3674.5|3684.7|3672.7|0
1683817500000|2023-05-11 15:05:00|3685.7|3673.7|3676.5|3664.5|3685.7|3673.7|3671.8|3659.8|31
1683817800000|2023-05-11 15:10:00|3678|3666|3678|3666|3682|3670|3678|3666|0
1683818100000|2023-05-11 15:15:00|3677.8|3665.8|3680.9|3668.9|3683.4|3671.4|3673.5|3661.5|13
1683818400000|2023-05-11 15:20:00|3680.7|3668.7|3695.8|3683.8|3696.3|3684.3|3680.1|3668.1|2
1683818700000|2023-05-11 15:25:00|3696|3684|3704.8|3692.8|3704.9|3692.9|3695.3|3683.3|11
1683858600000|2023-05-12 02:30:00|3653|3641|3631.6|3619.6|3653.3|3641.3|3624.8|3612.8|84
1683858900000|2023-05-12 02:35:00|3632.4|3620.4|3655.8|3643.8|3661.8|3649.8|3632.1|3620.1|62
1683859200000|2023-05-12 02:40:00|3656.3|3644.3|3657.8|3645.8|3658.8|3646.8|3642.3|3630.3|14
1683859500000|2023-05-12 02:45:00|3658|3646|3652.6|3640.6|3665.8|3653.8|3649.4|3637.4|12
1683859800000|2023-05-12 02:50:00|3652.4|3640.4|3648.5|3636.5|3654.6|3642.6|3645.7|3633.7|53
1683860100000|2023-05-12 02:55:00|3648.7|3636.7|3653.1|3641.1|3656.8|3644.8|3648.7|3636.7|8
1683860400000|2023-05-12 03:00:00|3652.6|3640.6|3652.5|3640.5|3656.6|3644.6|3651.1|3639.1|53
1683860700000|2023-05-12 03:05:00|3652|3640|3641.3|3629.3|3653.5|3641.5|3639.5|3627.5|19
1683861000000|2023-05-12 03:10:00|3641.6|3629.6|3652.4|3640.4|3653.6|3641.6|3641.3|3629.3|4
1683861300000|2023-05-12 03:15:00|3651.6|3639.6|3647.1|3635.1|3653.4|3641.4|3644.6|3632.6|5
1683861600000|2023-05-12 03:20:00|3646.9|3634.9|3644.9|3632.9|3648.6|3636.6|3640.2|3628.2|15
1683861900000|2023-05-12 03:25:00|3644.7|3632.7|3645.3|3633.3|3645.8|3633.8|3639.2|3627.2|7
1683862200000|2023-05-12 03:30:00|3645.8|3633.8|3639.5|3627.5|3645.8|3633.8|3638.7|3626.7|18
1683862500000|2023-05-12 03:35:00|3639.8|3627.8|3639.5|3627.5|3640.3|3628.3|3638.5|3626.5|18
1683862800000|2023-05-12 03:40:00|3639.8|3627.8|3643|3631|3644.6|3632.6|3639.5|3627.5|39
1683863100000|2023-05-12 03:45:00|3642.4|3630.4|3640.4|3628.4|3642.6|3630.6|3638.6|3626.6|110
1683863400000|2023-05-12 03:50:00|3640.8|3628.8|3639.9|3627.9|3642.4|3630.4|3635.6|3623.6|22
1683863700000|2023-05-12 03:55:00|3640.1|3628.1|3648.8|3636.8|3650.5|3638.5|3639.9|3627.9|31
1683864000000|2023-05-12 04:00:00|3649.1|3637.1|3643.3|3631.3|3649.6|3637.6|3642.8|3630.8|6
1683864300000|2023-05-12 04:05:00|3643.1|3631.1|3645.9|3633.9|3648.3|3636.3|3643.1|3631.1|32
1683864600000|2023-05-12 04:10:00|3645.7|3633.7|3647.1|3635.1|3647.9|3635.9|3644.1|3632.1|166
1683864900000|2023-05-12 04:15:00|3646.9|3634.9|3647.3|3635.3|3650.1|3638.1|3646.6|3634.6|11
1683865200000|2023-05-12 04:20:00|3646.7|3634.7|3642.6|3630.6|3646.7|3634.7|3640.7|3628.7|73
1683865500000|2023-05-12 04:25:00|3642.3|3630.3|3644.7|3632.7|3646.3|3634.3|3639|3627|52
1683873000000|2023-05-12 06:30:00|3635.2|3623.2|3640.3|3628.3|3646.3|3634.3|3627.9|3615.9|37
1683873300000|2023-05-12 06:35:00|3640.5|3628.5|3634.5|3622.5|3648.3|3636.3|3632.3|3620.3|54
1683873600000|2023-05-12 06:40:00|3633.5|3621.5|3631.8|3619.8|3636.1|3624.1|3629.4|3617.4|131
1683873900000|2023-05-12 06:45:00|3632.1|3620.1|3640.3|3628.3|3640.3|3628.3|3631.3|3619.3|193
1683874200000|2023-05-12 06:50:00|3641.1|3629.1|3643.6|3631.6|3644.3|3632.3|3639|3627|71
1683874500000|2023-05-12 06:55:00|3644|3632|3640.6|3628.6|3647.3|3635.3|3639.6|3627.6|38
1683874800000|2023-05-12 07:00:00|3641.1|3629.1|3643.5|3631.5|3643.5|3631.5|3636.3|3624.3|85
1683875100000|2023-05-12 07:05:00|3644|3632|3656.8|3644.8|3658.3|3646.3|3639.4|3627.4|57
1683875400000|2023-05-12 07:10:00|3657.8|3645.8|3683.1|3671.1|3683.6|3671.6|3657.8|3645.8|44
1683875700000|2023-05-12 07:15:00|3683.3|3671.3|3683.7|3671.7|3690|3678|3677.2|3665.2|17
1683876000000|2023-05-12 07:20:00|3683.2|3671.2|3674.6|3662.6|3683.2|3671.2|3668.9|3656.9|98
1683876300000|2023-05-12 07:25:00|3674.3|3662.3|3699.9|3687.9|3702.1|3690.1|3674.3|3662.3|96
1683876600000|2023-05-12 07:30:00|3700.1|3688.1|3678.7|3666.7|3704.9|3692.9|3674.9|3662.9|48
1683876900000|2023-05-12 07:35:00|3678.4|3666.4|3679.8|3667.8|3684.3|3672.3|3674|3662|68
1683877200000|2023-05-12 07:40:00|3679.6|3667.6|3680.5|3668.5|3683|3671|3668.5|3656.5|18
1683877500000|2023-05-12 07:45:00|3680|3668|3671.5|3659.5|3681.4|3669.4|3670.9|3658.9|34
1683877800000|2023-05-12 07:50:00|3671.9|3659.9|3684|3672|3684.3|3672.3|3671.2|3659.2|29
1683878100000|2023-05-12 07:55:00|3683.7|3671.7|3678.3|3666.3|3683.7|3671.7|3674.9|3662.9|49
1683878400000|2023-05-12 08:00:00|3678.6|3666.6|3675.7|3663.7|3678.6|3666.6|3671|3659|81
1683878700000|2023-05-12 08:05:00|3676|3664|3682.5|3670.5|3682.8|3670.8|3665.4|3653.4|28
1683879000000|2023-05-12 08:10:00|3682.8|3670.8|3687.8|3675.8|3695.3|3683.3|3682.1|3670.1|48
1683879300000|2023-05-12 08:15:00|3687.3|3675.3|3686|3674|3692.4|3680.4|3683.4|3671.4|38
1683879600000|2023-05-12 08:20:00|3686.4|3674.4|3692.1|3680.1|3693.2|3681.2|3686|3674|22
1683879900000|2023-05-12 08:25:00|3691.6|3679.6|3683.5|3671.5|3691.6|3679.6|3675.5|3663.5|39
1683880200000|2023-05-12 08:30:00|3683.2|3671.2|3688.2|3676.2|3689.2|3677.2|3681.4|3669.4|40
1683880500000|2023-05-12 08:35:00|3688.7|3676.7|3677.5|3665.5|3689.2|3677.2|3677.5|3665.5|39
1683880800000|2023-05-12 08:40:00|3677|3665|3666.4|3654.4|3678.9|3666.9|3666.4|3654.4|7
1683881100000|2023-05-12 08:45:00|3666.3|3654.3|3660|3648|3669.6|3657.6|3657.9|3645.9|24
1683881400000|2023-05-12 08:50:00|3659|3647|3656.9|3644.9|3662.7|3650.7|3655.8|3643.8|15
1683881700000|2023-05-12 08:55:00|3657.1|3645.1|3662.7|3650.7|3664.9|3652.9|3656.6|3644.6|2
1683882000000|2023-05-12 09:00:00|3663.2|3651.2|3667.9|3655.9|3667.9|3655.9|3661.2|3649.2|7
1683882300000|2023-05-12 09:05:00|3668.9|3656.9|3674.7|3662.7|3685.4|3673.4|3668.9|3656.9|4
1683882600000|2023-05-12 09:10:00|3674.1|3662.1|3678.6|3666.6|3680.4|3668.4|3673.7|3661.7|4
1683882900000|2023-05-12 09:15:00|3678.9|3666.9|3683.1|3671.1|3683.1|3671.1|3678.1|3666.1|3
1683883200000|2023-05-12 09:20:00|3683.3|3671.3|3697.6|3685.6|3711.2|3699.2|3680.6|3668.6|37
1683883500000|2023-05-12 09:25:00|3697.1|3685.1|3709.4|3697.4|3720.7|3708.7|3697.1|3685.1|10
1683883800000|2023-05-12 09:30:00|3709.7|3697.7|3711.5|3699.5|3715.2|3703.2|3702.6|3690.6|4
1683884100000|2023-05-12 09:35:00|3711.4|3699.4|3710|3698|3711.4|3699.4|3707.8|3695.8|0
1683884400000|2023-05-12 09:40:00|3709.7|3697.7|3711.9|3699.9|3712.9|3700.9|3707.6|3695.6|19
1683884700000|2023-05-12 09:45:00|3712.4|3700.4|3720.5|3708.5|3725.6|3713.6|3708.3|3696.3|43
1683885000000|2023-05-12 09:50:00|3720.8|3708.8|3734.1|3722.1|3738.7|3726.7|3716|3704|157
1683885300000|2023-05-12 09:55:00|3733.2|3721.2|3717.7|3701.7|3733.2|3721.2|3714|3701|97
1684117800000|2023-05-15 02:30:00|3613|3601|3637.3|3625.3|3643.9|3631.9|3611.6|3599.6|58
1684118100000|2023-05-15 02:35:00|3638|3626|3646.1|3634.1|3655.7|3643.7|3631.7|3619.7|40
1684118400000|2023-05-15 02:40:00|3646.2|3634.2|3632.1|3620.1|3651.1|3639.1|3630.2|3618.2|86
1684118700000|2023-05-15 02:45:00|3632.6|3620.6|3641.9|3629.9|3646.6|3634.6|3632.6|3620.6|15
1684119000000|2023-05-15 02:50:00|3642.3|3630.3|3642.6|3630.6|3647.7|3635.7|3639.4|3627.4|47
1684119300000|2023-05-15 02:55:00|3642.5|3630.5|3633.6|3621.6|3642.5|3630.5|3632.1|3620.1|28
1684119600000|2023-05-15 03:00:00|3633.1|3621.1|3637.1|3625.1|3643.6|3631.6|3632.1|3620.1|9
1684119900000|2023-05-15 03:05:00|3637.4|3625.4|3636.4|3624.4|3642.3|3630.3|3634.2|3622.2|25
1684120200000|2023-05-15 03:10:00|3636.3|3624.3|3642|3630|3644|3632|3635|3623|3
1684120500000|2023-05-15 03:15:00|3641.6|3629.6|3633.7|3621.7|3643.5|3631.5|3633.7|3621.7|3
1684120800000|2023-05-15 03:20:00|3634.1|3622.1|3636.4|3624.4|3636.4|3624.4|3625.1|3613.1|3
1684121100000|2023-05-15 03:25:00|3637.6|3625.6|3650.7|3638.7|3655.8|3643.8|3635.3|3623.3|3
1684121400000|2023-05-15 03:30:00|3650.2|3638.2|3668.8|3656.8|3669.2|3657.2|3649.7|3637.7|25
1684121700000|2023-05-15 03:35:00|3669.2|3657.2|3670.4|3658.4|3672.4|3660.4|3667.3|3655.3|6
1684122000000|2023-05-15 03:40:00|3670.8|3658.8|3673.1|3661.1|3680.9|3668.9|3669.8|3657.8|10
1684122300000|2023-05-15 03:45:00|3672.8|3660.8|3673.3|3661.3|3675.8|3663.8|3672.8|3660.8|4
1684122600000|2023-05-15 03:50:00|3673|3661|3684.1|3672.1|3691.2|3679.2|3671.3|3659.3|31
1684122900000|2023-05-15 03:55:00|3684.2|3672.2|3681.8|3669.8|3687.1|3675.1|3678.9|3666.9|12
1684123200000|2023-05-15 04:00:00|3681.9|3669.9|3676.8|3664.8|3685.1|3673.1|3675.8|3663.8|12
1684123500000|2023-05-15 04:05:00|3676.3|3664.3|3683.1|3671.1|3683.7|3671.7|3673.5|3661.5|27
1684123800000|2023-05-15 04:10:00|3681.7|3669.7|3686.9|3674.9|3688|3676|3681.7|3669.7|23
1684124100000|2023-05-15 04:15:00|3687.4|3675.4|3687.6|3675.6|3688.1|3676.1|3684.1|3672.1|4
1684124400000|2023-05-15 04:20:00|3687.1|3675.1|3685.5|3673.5|3691.8|3679.8|3682.1|3670.1|13
1684124700000|2023-05-15 04:25:00|3686|3674|3687.5|3675.5|3689.1|3677.1|3685.5|3673.5|0
1684132200000|2023-05-15 06:30:00|3686.1|3674.1|3695.3|3683.3|3701.3|3689.3|3685.1|3673.1|11
1684132500000|2023-05-15 06:35:00|3695|3683|3694.8|3682.8|3701.7|3689.7|3688.6|3676.6|20
1684132800000|2023-05-15 06:40:00|3694.4|3682.4|3692.2|3680.2|3697.3|3685.3|3690.6|3678.6|14
1684133100000|2023-05-15 06:45:00|3692.3|3680.3|3693.6|3681.6|3694.6|3682.6|3688.7|3676.7|7
1684133400000|2023-05-15 06:50:00|3693.7|3681.7|3704.3|3692.3|3704.9|3692.9|3693.6|3681.6|13
1684133700000|2023-05-15 06:55:00|3703.8|3691.8|3714.8|3702.8|3714.9|3702.9|3703.3|3691.3|30
1684134000000|2023-05-15 07:00:00|3715.2|3703.2|3732.2|3720.2|3734.3|3722.3|3714.3|3702.3|59
1684134300000|2023-05-15 07:05:00|3732.3|3720.3|3732.2|3720.2|3737|3725|3731.2|3719.2|30
1684134600000|2023-05-15 07:10:00|3732.4|3720.4|3730.3|3718.3|3734.8|3722.8|3727.7|3715.7|16
1684134900000|2023-05-15 07:15:00|3730.4|3718.4|3731.6|3719.6|3735.6|3723.6|3729.1|3717.1|23
1684135200000|2023-05-15 07:20:00|3732.1|3720.1|3728.9|3716.9|3732.4|3720.4|3728.2|3716.2|49
1684135500000|2023-05-15 07:25:00|3728.5|3716.5|3722.1|3710.1|3729.9|3717.9|3719.6|3707.6|15
1684135800000|2023-05-15 07:30:00|3722.2|3710.2|3726.2|3714.2|3728.6|3716.6|3720.2|3708.2|1
1684136100000|2023-05-15 07:35:00|3726.7|3714.7|3725.3|3713.3|3728.6|3716.6|3724.3|3712.3|10
1684136400000|2023-05-15 07:40:00|3725.8|3713.8|3738.5|3726.5|3739.5|3727.5|3725.8|3713.8|41
1684136700000|2023-05-15 07:45:00|3738.9|3726.9|3738.8|3726.8|3739.8|3727.8|3735.5|3723.5|38
1684137000000|2023-05-15 07:50:00|3739.8|3727.8|3743.5|3731.5|3743.5|3731.5|3738.8|3726.8|21
1684137300000|2023-05-15 07:55:00|3742.6|3730.6|3736.1|3724.1|3743.5|3731.5|3734.4|3722.4|19
1684137600000|2023-05-15 08:00:00|3735.6|3723.6|3741.1|3729.1|3742.1|3730.1|3734.6|3722.6|0
1684137900000|2023-05-15 08:05:00|3742.1|3730.1|3745.7|3733.7|3747.1|3735.1|3742.1|3730.1|38
1684138200000|2023-05-15 08:10:00|3745.8|3733.8|3748.9|3736.9|3749.9|3737.9|3742.7|3730.7|30
1684138500000|2023-05-15 08:15:00|3749.3|3737.3|3745.7|3733.7|3753.3|3741.3|3742.7|3730.7|10
1684138800000|2023-05-15 08:20:00|3746|3734|3742.8|3730.8|3746|3734|3739.5|3727.5|0
1684139100000|2023-05-15 08:25:00|3742.4|3730.4|3749.3|3737.3|3751.3|3739.3|3741|3729|37
1684139400000|2023-05-15 08:30:00|3748.8|3736.8|3729.9|3717.9|3751.3|3739.3|3726|3714|16
1684139700000|2023-05-15 08:35:00|3729|3717|3730.3|3718.3|3735.3|3723.3|3728.3|3716.3|10
1684140000000|2023-05-15 08:40:00|3730.1|3718.1|3719.2|3707.2|3731.1|3719.1|3714.2|3702.2|24
1684140300000|2023-05-15 08:45:00|3719.7|3707.7|3718.2|3706.2|3728.2|3716.2|3718.2|3706.2|114
1684140600000|2023-05-15 08:50:00|3718.6|3706.6|3708.1|3696.1|3720.1|3708.1|3707|3695|15
1684140900000|2023-05-15 08:55:00|3708.9|3696.9|3708.6|3696.6|3714.8|3702.8|3708.6|3696.6|28
1684141200000|2023-05-15 09:00:00|3708.7|3696.7|3669.4|3657.4|3709.8|3697.8|3667.1|3655.1|95
1684141500000|2023-05-15 09:05:00|3669.1|3657.1|3682.9|3670.9|3685.5|3673.5|3668.9|3656.9|18
1684141800000|2023-05-15 09:10:00|3682.7|3670.7|3686.8|3674.8|3691.3|3679.3|3680.5|3668.5|4
1684142100000|2023-05-15 09:15:00|3686.9|3674.9|3683.3|3671.3|3698.2|3686.2|3677.1|3665.1|19
1684142400000|2023-05-15 09:20:00|3682.9|3670.9|3688.6|3676.6|3704.6|3692.6|3682.8|3670.8|43
1684142700000|2023-05-15 09:25:00|3688.7|3676.7|3684.4|3672.4|3689.1|3677.1|3680.5|3668.5|82
1684143000000|2023-05-15 09:30:00|3684.5|3672.5|3686.1|3674.1|3692.5|3680.5|3680.6|3668.6|42
1684143300000|2023-05-15 09:35:00|3686.6|3674.6|3680.5|3668.5|3692.9|3680.9|3679.5|3667.5|36
1684143600000|2023-05-15 09:40:00|3681.4|3669.4|3690.6|3678.6|3692.6|3680.6|3680|3668|25
1684143900000|2023-05-15 09:45:00|3691.1|3679.1|3690.4|3678.4|3694.8|3682.8|3685.5|3673.5|30
1684144200000|2023-05-15 09:50:00|3689.9|3677.9|3682.7|3670.7|3698.9|3686.9|3682|3670|16
1684144500000|2023-05-15 09:55:00|3681.9|3669.9|3670.7|3658.7|3687|3675|3669.2|3657.2|55
1684155600000|2023-05-15 13:00:00|3702.6|3690.6|3693.6|3681.6|3711.3|3699.2|3692.4|3678.3|8
1684155900000|2023-05-15 13:05:00|3694|3682|3687.1|3675.1|3694.5|3682.5|3684.1|3670.8|3
1684156200000|2023-05-15 13:10:00|3687.5|3675.5|3683.5|3671.5|3687.5|3675.5|3680.5|3668.5|0
1684156500000|2023-05-15 13:15:00|3684|3672|3685.4|3673.4|3687.8|3675.8|3682.5|3670.5|0
1684156800000|2023-05-15 13:20:00|3685.9|3673.9|3688.6|3676.6|3693.2|3680.2|3685.9|3673.9|4
1684157100000|2023-05-15 13:25:00|3688.9|3676.9|3689.3|3677.3|3692.4|3680.4|3687.9|3675.9|1
1684157400000|2023-05-15 13:30:00|3689.4|3677.4|3693.7|3681.7|3697.8|3685.8|3686.9|3674.9|2
1684157700000|2023-05-15 13:35:00|3693.2|3681.2|3686.4|3674.4|3696.1|3684.1|3685.3|3673.3|1
1684158000000|2023-05-15 13:40:00|3686.5|3674.5|3695.4|3683.4|3696.4|3683.6|3685.2|3672.1|2
1684158300000|2023-05-15 13:45:00|3695.3|3683.3|3692.3|3676.3|3697.1|3683.7|3690.2|3675.8|0
1684158600000|2023-05-15 13:50:00|3690.8|3678.8|3691.9|3679.9|3694|3681.1|3687.9|3674.3|2
1684158900000|2023-05-15 13:55:00|3691.8|3679.8|3684.7|3672.7|3692.6|3680.6|3684.7|3672.7|11
1684159200000|2023-05-15 14:00:00|3684.6|3672.6|3675.9|3663.9|3685.1|3673.1|3673.3|3661.3|18
1684159500000|2023-05-15 14:05:00|3676|3664|3676.7|3664.7|3684.1|3672.1|3675.2|3662.9|0
1684159800000|2023-05-15 14:10:00|3677.2|3665.2|3673.6|3661.6|3679.6|3666.7|3673.1|3661.1|1
1684160100000|2023-05-15 14:15:00|3674|3662|3681.7|3669.7|3683.2|3669.7|3674|3662|0
1684160400000|2023-05-15 14:20:00|3683.8|3667.8|3685.8|3669.8|3689.3|3674.7|3681.8|3667.8|0
1684160700000|2023-05-15 14:25:00|3685.3|3669.3|3692.4|3680.4|3694.5|3680.9|3682.9|3668.8|0
1684161000000|2023-05-15 14:30:00|3692.3|3680.3|3694.4|3682.4|3698.1|3685.1|3690.1|3674.9|0
1684161300000|2023-05-15 14:35:00|3694.9|3682.9|3699.5|3687.5|3702.8|3689.6|3694.1|3682.1|2
1684161600000|2023-05-15 14:40:00|3699.6|3687.6|3700.5|3688.5|3703|3691|3695.2|3681.1|1
1684161900000|2023-05-15 14:45:00|3700.4|3688.4|3692.2|3680.2|3702.5|3689|3691.1|3679.1|0
1684162200000|2023-05-15 14:50:00|3691.8|3679.8|3693.7|3681.7|3696.1|3684.1|3691.3|3679.3|7
1684162500000|2023-05-15 14:55:00|3694.1|3682.1|3692|3680|3695.9|3683.9|3692|3680|6
1684162800000|2023-05-15 15:00:00|3691.9|3679.9|3694.1|3682.1|3695.6|3683.6|3691.5|3679.5|21
1684163100000|2023-05-15 15:05:00|3694.2|3682.2|3694.1|3682.1|3695.7|3683.7|3680.7|3668.5|71
1684163400000|2023-05-15 15:10:00|3693.8|3681.8|3695.1|3683.1|3695.6|3683.6|3692.6|3680.6|0
1684163700000|2023-05-15 15:15:00|3694|3682|3697.6|3685.6|3699.2|3687.2|3691.5|3679.5|5
1684164000000|2023-05-15 15:20:00|3697.3|3685.3|3694.6|3682.6|3697.7|3685.7|3692.7|3680.7|2
1684164300000|2023-05-15 15:25:00|3694.4|3682.4|3681.1|3661.1|3695.6|3683.6|3675.6|3659.9|32
1684204200000|2023-05-16 02:30:00|3650.7|3638.7|3645.3|3633.3|3664.1|3650.2|3637.7|3623.2|13
1684204500000|2023-05-16 02:35:00|3644.8|3632.8|3620.8|3608.8|3645.9|3633.9|3619.7|3607.7|26
1684204800000|2023-05-16 02:40:00|3620.4|3608.4|3617|3605|3630.3|3614.3|3615.6|3603.6|16
1684205100000|2023-05-16 02:45:00|3616.3|3604.3|3626|3614|3629.9|3616|3615.4|3603.4|1
1684205400000|2023-05-16 02:50:00|3626.4|3614.4|3617.6|3605.6|3630.5|3616.8|3612.8|3600.8|11
1684205700000|2023-05-16 02:55:00|3619.4|3607.4|3631.1|3619.1|3631.1|3619.1|3619.1|3607.1|16
1684206000000|2023-05-16 03:00:00|3630.7|3618.7|3644.5|3632.5|3644.5|3632.5|3628.1|3614.2|2
1684206300000|2023-05-16 03:05:00|3645|3633|3644.9|3632.9|3653.7|3639.9|3644.6|3632.6|14
1684206600000|2023-05-16 03:10:00|3645.3|3633.3|3634.5|3622.5|3647.2|3635.2|3634.4|3622.4|5
1684206900000|2023-05-16 03:15:00|3633.9|3621.9|3630.9|3618.9|3637.4|3625.4|3630|3618|18
1684207200000|2023-05-16 03:20:00|3630.8|3618.8|3636.3|3624.3|3636.3|3624.3|3626.6|3614.6|35
1684207500000|2023-05-16 03:25:00|3636.1|3624.1|3643.7|3627.7|3646.6|3632.9|3634.9|3622.9|18
1684207800000|2023-05-16 03:30:00|3643.6|3627.6|3649.2|3637.2|3650.3|3638.3|3640.2|3627.2|0
1684208100000|2023-05-16 03:35:00|3648.8|3636.8|3646.2|3634.2|3649.5|3637.5|3646.2|3634.2|4
1684208400000|2023-05-16 03:40:00|3645.4|3633.4|3643.8|3631.8|3646.8|3634.8|3640.9|3628.9|12
1684208700000|2023-05-16 03:45:00|3643.7|3631.7|3633.4|3621.4|3648.5|3636.5|3633.3|3621.3|34
1684209000000|2023-05-16 03:50:00|3633|3621|3631|3619|3635.9|3623.9|3625|3612.9|45
1684209300000|2023-05-16 03:55:00|3630.4|3618.4|3630.6|3618.6|3633.5|3621.5|3628.5|3616.5|25
1684209600000|2023-05-16 04:00:00|3630.5|3618.5|3635.7|3619.7|3643.2|3629.3|3630.5|3618.5|2
1684209900000|2023-05-16 04:05:00|3635.8|3619.8|3632.3|3616.3|3636.3|3622.3|3630.8|3616.3|11
1684210200000|2023-05-16 04:10:00|3631.9|3615.9|3628.7|3616.7|3633.4|3619.9|3628.1|3614.4|6
1684210500000|2023-05-16 04:15:00|3629.1|3617.1|3625.7|3613.7|3629.1|3617.1|3623.9|3611.9|1
1684210800000|2023-05-16 04:20:00|3624.9|3612.9|3629.3|3613.3|3629.6|3615.4|3619.2|3606.7|2
1684211100000|2023-05-16 04:25:00|3627.5|3615.5|3629.9|3613.9|3636.6|3622.9|3627.5|3613.9|0
1684218600000|2023-05-16 06:30:00|3608.1|3596.1|3614|3602|3622.1|3610.1|3606.1|3594.1|44
1684218900000|2023-05-16 06:35:00|3613.9|3601.9|3612.2|3600.2|3617.4|3605.4|3611.7|3599.7|10
1684219200000|2023-05-16 06:40:00|3611.7|3599.7|3607.1|3595.1|3613.1|3601.1|3603|3591|5
1684219500000|2023-05-16 06:45:00|3607.5|3595.5|3607.6|3595.6|3614|3602|3607.1|3595.1|1
1684219800000|2023-05-16 06:50:00|3607.4|3595.4|3613.4|3601.4|3613.7|3601.7|3607.4|3595.4|0
1684220100000|2023-05-16 06:55:00|3613.8|3601.8|3612.2|3600.2|3618|3606|3611.2|3599.2|39
1684220400000|2023-05-16 07:00:00|3612|3600|3608.3|3596.3|3614.4|3602.4|3606.8|3594.8|21
1684220700000|2023-05-16 07:05:00|3607.9|3595.9|3601.1|3589.1|3607.9|3595.9|3594|3582|32
1684221000000|2023-05-16 07:10:00|3601.2|3589.2|3608.3|3596.3|3610.1|3596.8|3599.7|3587|2
1684221300000|2023-05-16 07:15:00|3608.5|3596.5|3608.8|3596.8|3610.6|3596.8|3606.2|3592.8|0
1684221600000|2023-05-16 07:20:00|3609.3|3597.3|3613.3|3601.3|3614.7|3602.7|3609.3|3595.4|17
1684221900000|2023-05-16 07:25:00|3613.4|3601.4|3615.4|3603.4|3619.2|3607.2|3612.8|3600.8|19
1684222200000|2023-05-16 07:30:00|3615|3603|3624.4|3612.4|3625.1|3613.1|3611.3|3599.3|25
1684222500000|2023-05-16 07:35:00|3624.3|3612.3|3630.3|3618.3|3632.5|3619.6|3624.3|3612.3|1
1684222800000|2023-05-16 07:40:00|3629.9|3617.9|3627.4|3615.4|3631.5|3619.5|3626.9|3614.9|0
1684223100000|2023-05-16 07:45:00|3627.5|3615.5|3629.3|3617.3|3631.1|3619.1|3626.1|3614.1|12
1684223400000|2023-05-16 07:50:00|3628.8|3616.8|3634.7|3618.7|3642.8|3630.8|3628.7|3616.7|12
1684223700000|2023-05-16 07:55:00|3632.8|3620.8|3631.3|3619.3|3637.7|3624.7|3630.3|3617.7|1
1684224000000|2023-05-16 08:00:00|3631.7|3619.7|3633.4|3621.4|3634|3622|3629.8|3617.8|0
1684224300000|2023-05-16 08:05:00|3632.8|3620.8|3636.5|3624.5|3636.6|3624.6|3624.3|3612.3|0
1684224600000|2023-05-16 08:10:00|3635.6|3623.6|3639.5|3627.5|3641.5|3629.5|3634.1|3622.1|15
1684224900000|2023-05-16 08:15:00|3640|3628|3629.5|3617.5|3641.2|3629.2|3628.5|3616.5|6
1684225200000|2023-05-16 08:20:00|3629|3617|3620.1|3608.1|3630|3618|3620.1|3608.1|6
1684225500000|2023-05-16 08:25:00|3620.7|3608.7|3617.6|3605.6|3621.6|3609.6|3614|3602|5
1684225800000|2023-05-16 08:30:00|3617.9|3605.9|3617.3|3605.3|3620.9|3608.9|3617.3|3605.3|1
1684226100000|2023-05-16 08:35:00|3617.5|3605.5|3614.9|3602.9|3617.7|3605.7|3611|3599|11
1684226400000|2023-05-16 08:40:00|3615.5|3603.5|3620.4|3608.4|3620.9|3608.9|3614.3|3602.3|2
1684226700000|2023-05-16 08:45:00|3620.3|3608.3|3616.9|3604.9|3625.9|3613.9|3614.5|3602.5|2
1684227000000|2023-05-16 08:50:00|3617.2|3605.2|3612.7|3600.7|3619.7|3607.7|3612.3|3600.3|7
1684227300000|2023-05-16 08:55:00|3612.8|3600.8|3608.4|3596.4|3614.2|3602.2|3606.3|3594.3|7
1684227600000|2023-05-16 09:00:00|3608.9|3596.9|3609.8|3597.8|3610.4|3598.4|3604.4|3592.4|0
1684227900000|2023-05-16 09:05:00|3609.4|3597.4|3609.8|3597.8|3616.2|3604.2|3606.8|3594.8|1
1684228200000|2023-05-16 09:10:00|3610.1|3598.1|3618.4|3606.4|3620.3|3608.3|3606.5|3594.5|5
1684228500000|2023-05-16 09:15:00|3618.9|3606.9|3614.2|3602.2|3620.4|3608.4|3610.2|3598.2|3
1684228800000|2023-05-16 09:20:00|3614.1|3602.1|3604.9|3592.9|3615.5|3603.5|3586.2|3574.2|92
1684229100000|2023-05-16 09:25:00|3604.8|3592.8|3613|3601|3614|3602|3603.9|3591.9|13
1684229400000|2023-05-16 09:30:00|3613.2|3601.2|3613.2|3601.2|3615.7|3603.7|3608.1|3596.1|8
1684229700000|2023-05-16 09:35:00|3612.8|3600.8|3613.6|3601.6|3615|3603|3608|3595|7
1684230000000|2023-05-16 09:40:00|3613.5|3601.5|3612.1|3600.1|3616.6|3604.6|3610.4|3598.4|6
1684230300000|2023-05-16 09:45:00|3612.5|3600.5|3610|3598|3620|3608|3609.5|3597.5|12
1684230600000|2023-05-16 09:50:00|3610.2|3598.2|3611.1|3599.1|3612.6|3600.6|3603.3|3591|15
1684230900000|2023-05-16 09:55:00|3611.5|3599.5|3616.8|3600.8|3620.2|3608.2|3608.6|3596.6|10
1684242000000|2023-05-16 13:00:00|3600.8|3584.8|3599.5|3587.5|3614.4|3596.6|3597.6|3584.1|0
1684242300000|2023-05-16 13:05:00|3599.7|3587.7|3609.4|3593.4|3609.4|3595.3|3596.8|3582.9|0
1684242600000|2023-05-16 13:10:00|3607.3|3595.3|3607.7|3595.7|3613.5|3598.9|3606.2|3593.8|3
1684242900000|2023-05-16 13:15:00|3607.3|3595.3|3609.9|3593.9|3609.9|3595.8|3607.3|3593.4|0
1684243200000|2023-05-16 13:20:00|3609.5|3593.5|3605.3|3593.3|3609.9|3595|3604.1|3592.1|1
1684243500000|2023-05-16 13:25:00|3606|3594|3607.5|3595.5|3607.7|3595.7|3606|3594|2
1684243800000|2023-05-16 13:30:00|3606.6|3594.6|3608.3|3596.3|3610.2|3597.6|3602.7|3590.7|1
1684244100000|2023-05-16 13:35:00|3608.5|3596.5|3606.1|3594.1|3612.5|3599.7|3605.6|3593.1|1
1684244400000|2023-05-16 13:40:00|3606.2|3594.2|3610.4|3594.4|3610.9|3595.4|3604.9|3592.3|0
1684244700000|2023-05-16 13:45:00|3610.5|3594.5|3603|3591|3610.9|3595.3|3602.9|3590.9|0
1684245000000|2023-05-16 13:50:00|3603.4|3591.4|3592.7|3580.7|3603.4|3591.4|3591.1|3579.1|51
1684245300000|2023-05-16 13:55:00|3592.3|3580.3|3591.9|3579.9|3597.6|3585.5|3590.5|3578.5|6
1684245600000|2023-05-16 14:00:00|3591.8|3579.8|3586.3|3574.3|3592.3|3580.3|3581|3569|38
1684245900000|2023-05-16 14:05:00|3585.9|3573.9|3589.2|3577.2|3589.2|3577.2|3582.4|3570.4|3
1684246200000|2023-05-16 14:10:00|3589.3|3577.3|3581.1|3569.1|3590|3578|3577.2|3565.2|29
1684246500000|2023-05-16 14:15:00|3580.7|3568.7|3577.9|3565.9|3580.9|3568.9|3568.6|3556.6|99
1684246800000|2023-05-16 14:20:00|3577.6|3565.6|3579.7|3567.7|3584.5|3571.2|3573.9|3561.9|25
1684247100000|2023-05-16 14:25:00|3578.8|3566.8|3581.6|3569.6|3585|3573|3575.6|3563.6|2
1684247400000|2023-05-16 14:30:00|3582|3570|3572.8|3560.8|3582|3570|3571.6|3559.6|35
1684247700000|2023-05-16 14:35:00|3572.7|3560.7|3573.8|3561.8|3575.7|3562.5|3564.6|3552.6|24
1684248000000|2023-05-16 14:40:00|3575.7|3559.7|3567.3|3555.3|3575.7|3561.8|3563.5|3551.5|7
1684248300000|2023-05-16 14:45:00|3567.2|3555.2|3559.1|3547.1|3570.4|3558.4|3558.5|3546.5|31
1684248600000|2023-05-16 14:50:00|3560.4|3548.4|3554.6|3542.6|3568|3556|3554.6|3542.6|14
1684248900000|2023-05-16 14:55:00|3554.5|3542.5|3554.5|3542.5|3557.2|3545.2|3549.9|3537.9|11
1684249200000|2023-05-16 15:00:00|3554|3542|3554.9|3542.9|3560.8|3548.8|3553.4|3541.4|23
1684249500000|2023-05-16 15:05:00|3555.3|3543.3|3554.4|3542.4|3555.3|3543.3|3554|3542|1
1684249800000|2023-05-16 15:10:00|3554.3|3542.3|3553.2|3541.2|3556.9|3544.9|3552.8|3540.8|28
1684250100000|2023-05-16 15:15:00|3553.6|3541.6|3563.8|3551.8|3564.6|3552.6|3553.1|3541.1|0
1684250400000|2023-05-16 15:20:00|3563.7|3551.7|3569.1|3557.1|3570.6|3558.6|3563.2|3551.2|3
1684250700000|2023-05-16 15:25:00|3568.6|3556.6|3567.4|3555.4|3570.4|3558.4|3566.8|3554.8|19
1684290600000|2023-05-17 02:30:00|3561.3|3549.3|3541.5|3529.5|3565.6|3553.6|3538.1|3524.7|31
1684290900000|2023-05-17 02:35:00|3540.2|3528.2|3551.5|3539.5|3553|3541|3530.5|3518.5|36
1684291200000|2023-05-17 02:40:00|3551|3539|3552.7|3540.7|3566|3554|3551|3539|24
1684291500000|2023-05-17 02:45:00|3553.2|3541.2|3559.8|3547.8|3560.9|3548.9|3547.4|3535.4|4
1684291800000|2023-05-17 02:50:00|3560.3|3548.3|3569.1|3557.1|3571.4|3559.4|3559.8|3547.8|3
1684292100000|2023-05-17 02:55:00|3569.2|3557.2|3565.8|3553.8|3570.6|3558.6|3564.3|3552.3|1
1684292400000|2023-05-17 03:00:00|3565.3|3553.3|3560.2|3548.2|3567.1|3555.1|3558.4|3546.4|5
1684292700000|2023-05-17 03:05:00|3560.6|3548.6|3554.2|3542.2|3561|3549|3550.6|3538.6|3
1684293000000|2023-05-17 03:10:00|3554.6|3542.6|3557.7|3545.7|3558.6|3546.6|3547.3|3535.3|22
1684293300000|2023-05-17 03:15:00|3557.3|3545.3|3552|3540|3557.3|3545.3|3548.1|3536.1|5
1684293600000|2023-05-17 03:20:00|3551.9|3539.9|3557.3|3545.3|3557.3|3545.3|3551.1|3539.1|5
1684293900000|2023-05-17 03:25:00|3556.9|3544.9|3551.4|3539.4|3556.9|3544.9|3550.5|3538.5|0
1684294200000|2023-05-17 03:30:00|3550.9|3538.9|3549.6|3537.6|3552.5|3540.5|3549.3|3537.3|0
1684294500000|2023-05-17 03:35:00|3549.1|3537.1|3551.2|3539.2|3551.7|3539.7|3549|3537|5
1684294800000|2023-05-17 03:40:00|3551.1|3539.1|3552.1|3540.1|3557.1|3545.1|3550.7|3538.2|0
1684295100000|2023-05-17 03:45:00|3553.4|3541.4|3560.1|3548.1|3561.6|3549.6|3553|3541|0
1684295400000|2023-05-17 03:50:00|3560.5|3548.5|3560.9|3548.9|3562.9|3550.9|3556.5|3544.5|3
1684295700000|2023-05-17 03:55:00|3560.4|3548.4|3554.9|3542.9|3561|3549|3553.4|3541.4|2
1684296000000|2023-05-17 04:00:00|3555.8|3543.8|3551.3|3539.3|3555.8|3543.8|3548.8|3536.5|2
1684296300000|2023-05-17 04:05:00|3550.3|3538.3|3555.1|3543.1|3555.6|3543.6|3548.8|3536.8|0
1684296600000|2023-05-17 04:10:00|3554.6|3542.6|3554.1|3542.1|3554.6|3542.6|3551.6|3539.6|0
1684296900000|2023-05-17 04:15:00|3553.1|3541.1|3558.1|3546.1|3560|3548|3552.6|3540.6|1
1684297200000|2023-05-17 04:20:00|3558.7|3546.7|3565.1|3553.1|3565.6|3553.6|3557.6|3545.6|0
1684297500000|2023-05-17 04:25:00|3565.5|3553.5|3553.9|3541.9|3565.5|3553.5|3553.4|3539.9|1
1684305000000|2023-05-17 06:30:00|3541.4|3529.4|3544.2|3532.2|3551.7|3539.7|3538.4|3525.1|55
1684305300000|2023-05-17 06:35:00|3544|3532|3539.6|3527.6|3546.8|3534.8|3536.8|3524.8|4
1684305600000|2023-05-17 06:40:00|3539.5|3527.5|3535.7|3523.7|3542.3|3530.3|3531.5|3519.5|19
1684305900000|2023-05-17 06:45:00|3535.2|3523.2|3541.1|3529.1|3541.1|3529.1|3532.8|3520.8|5
1684306200000|2023-05-17 06:50:00|3541.7|3529.7|3539.1|3527.1|3544.1|3532.1|3536.8|3524.8|0
1684306500000|2023-05-17 06:55:00|3539.5|3527.5|3538.3|3526.3|3541.6|3528.7|3534.2|3522.2|54
1684306800000|2023-05-17 07:00:00|3538.7|3526.7|3533.6|3521.6|3539.2|3527.2|3529.8|3517.8|23
1684307100000|2023-05-17 07:05:00|3533.5|3521.5|3536|3524|3539.1|3527.1|3531.2|3519.2|10
1684307400000|2023-05-17 07:10:00|3536.1|3524.1|3542.4|3530.4|3544.2|3532.2|3535|3523|27
1684307700000|2023-05-17 07:15:00|3542.9|3530.9|3545.2|3533.2|3546.3|3534.3|3542.9|3530.9|31
1684308000000|2023-05-17 07:20:00|3545.4|3533.4|3546.9|3534.9|3546.9|3534.9|3541.7|3529.7|4
1684308300000|2023-05-17 07:25:00|3546.5|3534.5|3552.2|3540.2|3554|3541.1|3546.3|3534.3|27
1684308600000|2023-05-17 07:30:00|3551.2|3539.2|3568.2|3556.2|3568.3|3556.3|3551.2|3539.2|42
1684308900000|2023-05-17 07:35:00|3568.4|3556.4|3575.3|3563.3|3578.3|3566.3|3568.4|3556.4|40
1684309200000|2023-05-17 07:40:00|3575.4|3563.4|3584.7|3572.7|3585|3573|3574.9|3562.9|49
1684309500000|2023-05-17 07:45:00|3584.9|3572.9|3592.2|3580.2|3592.3|3580.3|3581.3|3569.3|29
1684309800000|2023-05-17 07:50:00|3591.8|3579.8|3587.7|3575.7|3596.1|3584.1|3587.7|3575.7|34
1684310100000|2023-05-17 07:55:00|3587.6|3575.6|3582.5|3570.5|3587.6|3575.6|3581.2|3569.2|3
1684310400000|2023-05-17 08:00:00|3582.6|3570.6|3584.9|3572.9|3584.9|3572.9|3580.1|3568.1|8
1684310700000|2023-05-17 08:05:00|3585|3573|3586.6|3574.6|3592.2|3580.2|3585|3573|19
1684311000000|2023-05-17 08:10:00|3588.5|3572.5|3591.3|3579.3|3591.3|3579.3|3583.8|3571.7|0
1684311300000|2023-05-17 08:15:00|3590.9|3578.9|3588.4|3576.4|3591.3|3579.3|3586.2|3574.2|2
1684311600000|2023-05-17 08:20:00|3587.2|3575.2|3577.2|3565.2|3587.4|3575.4|3576.9|3564.9|1
1684311900000|2023-05-17 08:25:00|3576.8|3564.8|3578|3566|3582.6|3570.6|3576.2|3564.2|11
1684312200000|2023-05-17 08:30:00|3577.5|3565.5|3582|3570|3585.8|3573.8|3577|3565|13
1684312500000|2023-05-17 08:35:00|3582.1|3570.1|3580.2|3568.2|3582.6|3570.6|3576.1|3564.1|50
1684312800000|2023-05-17 08:40:00|3579.8|3567.8|3571.7|3559.7|3579.8|3567.8|3570.1|3558.1|5
1684313100000|2023-05-17 08:45:00|3571.6|3559.6|3578.7|3566.7|3578.8|3566.8|3571.6|3559.6|48
1684313400000|2023-05-17 08:50:00|3578.6|3566.6|3579|3567|3580|3568|3575.4|3563.4|20
1684313700000|2023-05-17 08:55:00|3579.5|3567.5|3589.6|3577.6|3592.6|3580.6|3578.7|3566.7|60
1684314000000|2023-05-17 09:00:00|3589.1|3577.1|3594|3582|3596.7|3584.7|3588.2|3576.2|46
1684314300000|2023-05-17 09:05:00|3592.4|3580.4|3590.5|3578.5|3592.4|3580.4|3586.2|3574.2|5
1684314600000|2023-05-17 09:10:00|3590.6|3578.6|3587.8|3575.8|3592.6|3580.6|3586.8|3574.8|30
1684314900000|2023-05-17 09:15:00|3587.4|3575.4|3591.3|3579.3|3591.7|3579.7|3586.6|3574.6|5
1684315200000|2023-05-17 09:20:00|3590.9|3578.9|3590.6|3578.6|3593.8|3581.8|3590.1|3578.1|3
1684315500000|2023-05-17 09:25:00|3590.2|3578.2|3589.1|3577.1|3591.7|3579.7|3586|3574|4
1684315800000|2023-05-17 09:30:00|3589.4|3577.4|3591.8|3579.8|3592.5|3580.5|3587.8|3575.8|26
1684316100000|2023-05-17 09:35:00|3591.4|3579.4|3593.2|3581.2|3594.5|3582.5|3586.5|3574.5|3
1684316400000|2023-05-17 09:40:00|3592.8|3580.8|3595.3|3583.3|3596.2|3584.2|3591.5|3579.5|33
1684316700000|2023-05-17 09:45:00|3595.4|3583.4|3598.6|3582.6|3602|3590|3593.8|3578.5|18
1684317000000|2023-05-17 09:50:00|3598.2|3582.2|3591.3|3579.3|3598.2|3582.2|3588.1|3574.4|12
1684317300000|2023-05-17 09:55:00|3590.9|3578.9|3589.1|3573.1|3592.7|3580.7|3583.1|3571.1|13
1684328400000|2023-05-17 13:00:00|3563.4|3543.4|3573.4|3557.4|3575.7|3558|3559.4|3541.9|0
1684328700000|2023-05-17 13:05:00|3573.8|3557.8|3585.2|3565.2|3586.8|3566.8|3573.4|3555.9|0
1684329000000|2023-05-17 13:10:00|3585.9|3565.9|3587.4|3567.4|3588.8|3571.4|3582.2|3564.7|0
1684329300000|2023-05-17 13:15:00|3587|3567|3587|3571|3587.4|3572.5|3582.5|3564.6|0
1684329600000|2023-05-17 13:20:00|3584.9|3572.9|3594.2|3578.2|3594.2|3578.2|3584.9|3571|0
1684329900000|2023-05-17 13:25:00|3593.7|3577.7|3589.2|3573.2|3594.2|3578.2|3588.2|3570.8|0
1684330200000|2023-05-17 13:30:00|3589.4|3573.4|3594.2|3582.2|3598.9|3583.8|3587.3|3571.3|1
1684330500000|2023-05-17 13:35:00|3593.4|3581.4|3593.3|3581.3|3597.1|3585.1|3590.6|3576.7|1
1684330800000|2023-05-17 13:40:00|3592.9|3580.9|3596.8|3584.8|3597.2|3585.2|3591.3|3579.3|0
1684331100000|2023-05-17 13:45:00|3597.2|3585.2|3598.1|3586.1|3600.4|3588.4|3594.4|3582.4|5
1684331400000|2023-05-17 13:50:00|3598.2|3586.2|3592.9|3580.9|3600.3|3588.3|3588.9|3576.9|1
1684331700000|2023-05-17 13:55:00|3592.8|3580.8|3592.4|3580.4|3596.2|3584.1|3592|3578.4|0
1684332000000|2023-05-17 14:00:00|3592.3|3580.3|3582.2|3570.2|3593.3|3581.3|3581.8|3569.8|1
1684332300000|2023-05-17 14:05:00|3581.8|3569.8|3588.9|3572.9|3590.8|3576.7|3581.8|3569.8|0
1684332600000|2023-05-17 14:10:00|3589.3|3573.3|3586.1|3570.1|3590.6|3574.7|3584.1|3568.8|0
1684332900000|2023-05-17 14:15:00|3586.2|3570.2|3584.7|3572.7|3587|3573.9|3581.8|3568.8|0
1684333200000|2023-05-17 14:20:00|3584.6|3572.6|3588.1|3576.1|3589.9|3577.6|3583.9|3571.9|3
1684333500000|2023-05-17 14:25:00|3587.6|3575.6|3586.9|3574.9|3588.2|3576.2|3585.3|3573.3|7
1684333800000|2023-05-17 14:30:00|3586.4|3574.4|3576.4|3564.4|3586.6|3574.6|3576.4|3564.4|6
1684334100000|2023-05-17 14:35:00|3576.8|3564.8|3567.3|3555.3|3583.4|3571.4|3567.2|3555.2|8
1684334400000|2023-05-17 14:40:00|3567.7|3555.7|3578|3562|3580.4|3565.5|3566.9|3554.9|0
1684334700000|2023-05-17 14:45:00|3575.9|3563.9|3568.7|3556.7|3578|3563.9|3566.2|3553.2|0
1684335000000|2023-05-17 14:50:00|3569.1|3557.1|3566|3554|3569.1|3557.1|3563.6|3551.6|8
1684335300000|2023-05-17 14:55:00|3566.1|3554.1|3561.1|3549.1|3566.5|3554.5|3559.2|3547.2|10
1684335600000|2023-05-17 15:00:00|3560.7|3548.7|3559.8|3547.8|3562.2|3549.1|3555|3543|6
1684335900000|2023-05-17 15:05:00|3559.7|3547.7|3565.4|3553.4|3568.1|3555.7|3559.2|3547.2|0
1684336200000|2023-05-17 15:10:00|3565|3553|3563.8|3551.8|3567.1|3555.1|3563.8|3551.8|0
1684336500000|2023-05-17 15:15:00|3564.4|3552.4|3569.6|3557.6|3574.1|3562.1|3563.8|3551.8|2
1684336800000|2023-05-17 15:20:00|3569.5|3557.5|3568.2|3556.2|3571.1|3557.6|3564.2|3550.3|2
1684337100000|2023-05-17 15:25:00|3568.6|3556.6|3564.5|3548.5|3575.9|3563.3|3562.1|3548.5|3
1684377000000|2023-05-18 02:30:00|3563.1|3551.1|3566.2|3554.2|3584.1|3569.5|3561|3549|18
1684377300000|2023-05-18 02:35:00|3567.8|3555.8|3552.3|3540.3|3567.8|3555.8|3552|3540|25
1684377600000|2023-05-18 02:40:00|3551.5|3539.5|3558.9|3546.9|3564.2|3552.2|3551.5|3539.5|21
1684377900000|2023-05-18 02:45:00|3558.8|3546.8|3592.5|3580.5|3592.9|3580.9|3557.2|3545.2|36
1684378200000|2023-05-18 02:50:00|3592.2|3580.2|3588.1|3576.1|3592.6|3580.6|3583.3|3571.3|2
1684378500000|2023-05-18 02:55:00|3586.3|3574.3|3586.3|3570.3|3593.3|3581.3|3584.7|3569.8|25
1684378800000|2023-05-18 03:00:00|3586.7|3570.7|3586.8|3574.8|3590.7|3577.1|3583.7|3570.3|1
1684379100000|2023-05-18 03:05:00|3587.3|3575.3|3582.8|3570.8|3587.3|3575.3|3574.6|3562.6|30
1684379400000|2023-05-18 03:10:00|3583.7|3571.7|3586.1|3574.1|3591.2|3579.2|3581.2|3569.2|18
1684379700000|2023-05-18 03:15:00|3586.2|3574.2|3586.1|3574.1|3589.5|3577.5|3582.3|3570.3|16
1684380000000|2023-05-18 03:20:00|3585.6|3573.6|3584.1|3572.1|3588.1|3576.1|3582.3|3570.3|3
1684380300000|2023-05-18 03:25:00|3584.5|3572.5|3581.6|3569.6|3586.1|3574.1|3581.6|3569.6|0
1684380600000|2023-05-18 03:30:00|3581.7|3569.7|3584|3572|3585.2|3573.2|3580.5|3568.5|17
1684380900000|2023-05-18 03:35:00|3583.9|3571.9|3581.1|3569.1|3583.9|3571.9|3581.1|3569.1|0
1684381200000|2023-05-18 03:40:00|3580.7|3568.7|3578.1|3566.1|3580.7|3568.7|3574|3562|3
1684381500000|2023-05-18 03:45:00|3578.6|3566.6|3580|3568|3580|3568|3577.7|3565.7|21
1684381800000|2023-05-18 03:50:00|3579.9|3567.9|3579.1|3567.1|3580|3568|3579.1|3567.1|3
1684382100000|2023-05-18 03:55:00|3579|3567|3579.4|3567.4|3579.9|3567.9|3577|3565|6
1684382400000|2023-05-18 04:00:00|3578.9|3566.9|3576.1|3564.1|3578.9|3566.9|3575.6|3563.6|0
1684382700000|2023-05-18 04:05:00|3576.5|3564.5|3578|3566|3578|3566|3575.1|3563.1|1
1684383000000|2023-05-18 04:10:00|3577.9|3565.9|3576.1|3564.1|3577.9|3565.9|3575.6|3563.6|3
1684383300000|2023-05-18 04:15:00|3575.6|3563.6|3577|3565|3577.1|3565.1|3573.7|3561.7|0
1684383600000|2023-05-18 04:20:00|3577.5|3565.5|3577.9|3565.9|3579.4|3567.4|3575.9|3563.9|0
1684383900000|2023-05-18 04:25:00|3578.8|3566.8|3574|3562|3579.8|3567.8|3572|3560|16
1684391400000|2023-05-18 06:30:00|3569.2|3553.2|3572.6|3560.6|3574.8|3561.6|3563.1|3548.4|1
1684391700000|2023-05-18 06:35:00|3573|3561|3566.2|3554.2|3573.1|3561.1|3556|3544|100
1684392000000|2023-05-18 06:40:00|3568.3|3552.3|3544.8|3532.8|3568.8|3552.8|3538.6|3526.6|107
1684392300000|2023-05-18 06:45:00|3545.1|3533.1|3543.8|3531.8|3545.1|3533.1|3537.6|3525.6|116
1684392600000|2023-05-18 06:50:00|3544.7|3532.7|3537.7|3525.7|3548|3534.3|3537.5|3523.8|47
1684392900000|2023-05-18 06:55:00|3533.8|3521.8|3535.3|3523.3|3538.6|3524.5|3531.8|3518.4|16
1684393200000|2023-05-18 07:00:00|3534.9|3522.9|3537.5|3525.5|3539.8|3527.8|3532.8|3520.8|111
1684393500000|2023-05-18 07:05:00|3538.4|3526.4|3538.4|3526.4|3541.4|3529.4|3532.6|3520.6|18
1684393800000|2023-05-18 07:10:00|3538.9|3526.9|3543.8|3531.8|3545.4|3533.4|3533.5|3521.5|42
1684394100000|2023-05-18 07:15:00|3543.7|3531.7|3550.4|3538.4|3552.7|3540.7|3542|3530|7
1684394400000|2023-05-18 07:20:00|3550.3|3538.3|3547.2|3535.2|3554.6|3540.7|3544.9|3531.9|25
1684394700000|2023-05-18 07:25:00|3547.1|3535.1|3543.7|3531.7|3547.6|3535.6|3543.3|3531.3|17
1684395000000|2023-05-18 07:30:00|3543.6|3531.6|3548.4|3532.4|3548.4|3534.4|3538.9|3526.9|16
1684395300000|2023-05-18 07:35:00|3547.9|3531.9|3545.6|3533.6|3548.4|3534.7|3543.2|3528.1|0
1684395600000|2023-05-18 07:40:00|3546.4|3534.4|3545.9|3529.9|3546.9|3534.9|3541.8|3527.5|8
1684395900000|2023-05-18 07:45:00|3544.4|3532.4|3546.9|3534.9|3547.4|3535.4|3541.8|3528.6|33
1684396200000|2023-05-18 07:50:00|3546.8|3534.8|3551|3539|3551.9|3539.9|3546.8|3534.8|0
1684396500000|2023-05-18 07:55:00|3550.9|3538.9|3552.8|3540.8|3554.8|3540.9|3546.6|3534.6|16
1684396800000|2023-05-18 08:00:00|3551.8|3539.8|3556.1|3544.1|3562.1|3547.7|3551.4|3537.5|6
1684397100000|2023-05-18 08:05:00|3555.6|3543.6|3551|3539|3557.3|3545.3|3548.3|3535.2|62
1684397400000|2023-05-18 08:10:00|3551.1|3539.1|3551.3|3539.3|3554.2|3542.2|3548.6|3536.6|9
1684397700000|2023-05-18 08:15:00|3551.4|3539.4|3550.8|3538.8|3553.8|3541.8|3548.4|3536.4|0
1684398000000|2023-05-18 08:20:00|3549.9|3537.9|3558.3|3546.3|3558.8|3546.8|3549.9|3537.9|0
1684398300000|2023-05-18 08:25:00|3558.2|3546.2|3564.3|3552.3|3565.8|3553.8|3557.3|3545.3|0
1684398600000|2023-05-18 08:30:00|3564.2|3552.2|3559.8|3547.8|3565.8|3553.8|3558.8|3546.8|0
1684398900000|2023-05-18 08:35:00|3559.3|3547.3|3552.8|3540.8|3560.2|3547.3|3550.1|3538.1|0
1684399200000|2023-05-18 08:40:00|3552.4|3540.4|3560|3548|3560.1|3548.1|3552.3|3540.3|23
1684399500000|2023-05-18 08:45:00|3556.1|3544.1|3559.3|3547.3|3560.5|3548.5|3556.1|3544.1|2
1684399800000|2023-05-18 08:50:00|3558.8|3546.8|3551.6|3539.6|3559.3|3547.3|3545.2|3533.2|11
1684400100000|2023-05-18 08:55:00|3551.2|3539.2|3549.4|3537.4|3551.6|3539.6|3544|3532|12
1684400400000|2023-05-18 09:00:00|3548.9|3536.9|3549.5|3537.5|3549.5|3537.5|3544|3532|19
1684400700000|2023-05-18 09:05:00|3549.9|3537.9|3555.2|3543.2|3557.1|3545.1|3549.3|3537.3|52
1684401000000|2023-05-18 09:10:00|3554.5|3542.5|3551.7|3539.7|3555.6|3543.6|3551|3539|0
1684401300000|2023-05-18 09:15:00|3552.2|3540.2|3540.8|3528.8|3555.6|3543.1|3539|3527|0
1684401600000|2023-05-18 09:20:00|3540.7|3528.7|3555.2|3543.2|3556.3|3544.3|3539.9|3527.9|70
1684401900000|2023-05-18 09:25:00|3555.3|3543.3|3551|3539|3557.3|3545.3|3550.5|3536.9|2
1684402200000|2023-05-18 09:30:00|3551.9|3539.9|3545.2|3533.2|3554.1|3541.1|3544.8|3531.3|0
1684402500000|2023-05-18 09:35:00|3546.8|3530.8|3548.8|3536.8|3548.8|3536.8|3545.3|3530.8|0
1684402800000|2023-05-18 09:40:00|3548.9|3536.9|3547.5|3535.5|3550.9|3538.4|3544.5|3532.5|0
1684403100000|2023-05-18 09:45:00|3547.3|3535.3|3545.4|3533.4|3548.5|3536.5|3543|3530.6|0
1684403400000|2023-05-18 09:50:00|3545.9|3533.9|3552|3540|3552.5|3540.5|3545.3|3533.3|0
1684403700000|2023-05-18 09:55:00|3551.1|3539.1|3541.6|3529.6|3551.6|3539.1|3538.4|3526.4|9
1684414800000|2023-05-18 13:00:00|3530.8|3514.8|3538.2|3526.2|3540.5|3527|3525.8|3510.8|0
1684415100000|2023-05-18 13:05:00|3540.4|3528.4|3538.3|3522.3|3542.1|3528.7|3533.9|3518.8|0
1684415400000|2023-05-18 13:10:00|3537.8|3521.8|3534.7|3518.7|3542.7|3528.6|3532|3517.9|1
1684415700000|2023-05-18 13:15:00|3534.3|3518.3|3531.4|3515.4|3535.9|3522.9|3530.9|3514.9|0
1684416000000|2023-05-18 13:20:00|3531.5|3515.5|3526.3|3514.3|3533.8|3517.8|3526.3|3513.3|0
1684416300000|2023-05-18 13:25:00|3526.4|3514.4|3531.8|3515.8|3532.8|3518.3|3525.8|3512.4|0
1684416600000|2023-05-18 13:30:00|3531.7|3515.7|3530.3|3514.3|3534.1|3520.3|3522.7|3508.7|5
1684416900000|2023-05-18 13:35:00|3530.2|3514.2|3541.8|3529.8|3544.1|3529.8|3526.7|3513.2|2
1684417200000|2023-05-18 13:40:00|3541.7|3529.7|3541.6|3529.6|3544.8|3532.6|3539.3|3526.4|0
1684417500000|2023-05-18 13:45:00|3541.2|3529.2|3546.4|3534.4|3550.2|3538.2|3540.3|3528.3|15
1684417800000|2023-05-18 13:50:00|3545.9|3533.9|3551|3539|3551.1|3539.1|3542.5|3530.5|0
1684418100000|2023-05-18 13:55:00|3551.1|3539.1|3553.4|3541.4|3557.2|3544.9|3550.1|3537.7|42
1684418400000|2023-05-18 14:00:00|3552|3540|3539.4|3527.4|3552|3540|3535.9|3522.8|3
1684418700000|2023-05-18 14:05:00|3540.2|3528.2|3544.8|3528.8|3547.4|3533.8|3540.2|3527.6|0
1684419000000|2023-05-18 14:10:00|3545.2|3529.2|3552.6|3536.6|3555.1|3542|3542.7|3528.7|5
1684419300000|2023-05-18 14:15:00|3551.6|3535.6|3552.7|3540.7|3554.4|3542.4|3550.2|3535.6|3
1684419600000|2023-05-18 14:20:00|3553.1|3541.1|3549.7|3537.7|3553.5|3541.5|3544.4|3532.4|6
1684419900000|2023-05-18 14:25:00|3550.2|3538.2|3552.3|3536.3|3554.3|3540.1|3547.5|3533.5|0
1684420200000|2023-05-18 14:30:00|3552.8|3536.8|3555.6|3543.6|3555.6|3543.6|3551.4|3535.4|7
1684420500000|2023-05-18 14:35:00|3556.4|3544.4|3551.7|3535.7|3556.4|3544.4|3548.1|3535.1|5
1684420800000|2023-05-18 14:40:00|3551.6|3535.6|3543.1|3531.1|3551.6|3537.5|3542.2|3528.3|0
1684421100000|2023-05-18 14:45:00|3543.5|3531.5|3544.8|3532.8|3548.3|3536.3|3543|3530.1|26
1684421400000|2023-05-18 14:50:00|3544.9|3532.9|3540.1|3528.1|3545.9|3533.9|3536.6|3523.7|8
1684421700000|2023-05-18 14:55:00|3540|3528|3539.6|3523.6|3541.4|3528.1|3534.5|3522.5|5
1684422000000|2023-05-18 15:00:00|3539.5|3523.5|3540.5|3524.5|3542|3528|3537.4|3522.6|0
1684422300000|2023-05-18 15:05:00|3539|3527|3537|3525|3541.9|3528|3532.9|3520.9|0
1684422600000|2023-05-18 15:10:00|3539.5|3523.5|3538.6|3526.6|3539.9|3527|3532.9|3520.5|0
1684422900000|2023-05-18 15:15:00|3538.5|3526.5|3538.8|3526.8|3542.5|3529|3536.2|3523.9|1
1684423200000|2023-05-18 15:20:00|3539.9|3523.9|3537.2|3525.2|3541.9|3527.4|3537.2|3522.3|0
1684423500000|2023-05-18 15:25:00|3539.3|3523.3|3536.3|3524.3|3541.7|3527.6|3535.2|3521.3|9
1684463400000|2023-05-19 02:30:00|3551.1|3539.1|3569.2|3557.2|3571.5|3559.5|3551.1|3537.6|26
1684463700000|2023-05-19 02:35:00|3569.4|3557.4|3556.3|3540.3|3572.1|3560.1|3555.8|3539.8|10
1684464000000|2023-05-19 02:40:00|3556.8|3540.8|3568.8|3556.8|3573|3561|3556.8|3540.8|6
1684464300000|2023-05-19 02:45:00|3568.3|3556.3|3572.9|3560.9|3572.9|3560.9|3561.8|3549.3|45
1684464600000|2023-05-19 02:50:00|3572.8|3560.8|3591.9|3579.9|3594.3|3582.3|3572.8|3560.8|80
1684464900000|2023-05-19 02:55:00|3592.4|3580.4|3594.9|3582.9|3604.7|3592.7|3592.4|3579.8|56
1684465200000|2023-05-19 03:00:00|3593.6|3581.6|3600.8|3588.8|3605.4|3591.9|3592.5|3580.5|46
1684465500000|2023-05-19 03:05:00|3600.7|3588.7|3596.8|3584.8|3602.4|3588.8|3592.8|3578.4|0
1684465800000|2023-05-19 03:10:00|3597.2|3585.2|3590.4|3578.4|3598.8|3586.3|3587.9|3575.9|0
1684466100000|2023-05-19 03:15:00|3589.9|3577.9|3598.7|3586.7|3599.7|3586.7|3589.9|3577.9|0
1684466400000|2023-05-19 03:20:00|3598.1|3586.1|3591.8|3579.8|3598.1|3586.1|3588.2|3574.8|0
1684466700000|2023-05-19 03:25:00|3591.7|3579.7|3591|3579|3595.3|3582.7|3584.7|3572.7|3
1684467000000|2023-05-19 03:30:00|3590.5|3578.5|3589.7|3577.7|3592.3|3580.3|3589|3577|42
1684467300000|2023-05-19 03:35:00|3590.1|3578.1|3589.6|3577.6|3591.5|3579.5|3585.2|3573.2|15
1684467600000|2023-05-19 03:40:00|3589.7|3577.7|3590.9|3578.9|3591.9|3579.9|3589.4|3577.4|0
1684467900000|2023-05-19 03:45:00|3590.5|3578.5|3593.3|3581.3|3593.7|3581.7|3589.5|3577.5|11
1684468200000|2023-05-19 03:50:00|3593.7|3581.7|3591.8|3579.8|3596.7|3584.7|3591.8|3579.8|44
1684468500000|2023-05-19 03:55:00|3592.1|3580.1|3590.8|3578.8|3592.6|3580.6|3588.7|3576.7|18
1684468800000|2023-05-19 04:00:00|3590.4|3578.4|3589.9|3577.9|3591.3|3579.3|3589.5|3577.5|7
1684469100000|2023-05-19 04:05:00|3589.7|3577.7|3594.9|3582.9|3595.4|3583.4|3587.4|3575.4|14
1684469400000|2023-05-19 04:10:00|3595.8|3583.8|3592.8|3580.8|3596.3|3584.3|3592.4|3580.4|1
1684469700000|2023-05-19 04:15:00|3591.9|3579.9|3593.4|3581.4|3595.2|3583.2|3591|3579|0
1684470000000|2023-05-19 04:20:00|3593.5|3581.5|3592.3|3580.3|3595.5|3583.5|3591.4|3579.4|0
1684470300000|2023-05-19 04:25:00|3591.9|3579.9|3595.6|3583.6|3595.6|3583.6|3590.8|3578.8|11
1684477800000|2023-05-19 06:30:00|3588.4|3576.4|3581.3|3569.3|3594|3582|3577.4|3565.4|0
1684478100000|2023-05-19 06:35:00|3581.4|3569.4|3584.3|3572.3|3588.8|3576.8|3579.8|3567.8|0
1684478400000|2023-05-19 06:40:00|3583.8|3571.8|3587.2|3575.2|3588.8|3576.8|3583.8|3571.8|0
1684478700000|2023-05-19 06:45:00|3586.7|3574.7|3581.1|3569.1|3586.7|3574.7|3579|3567|5
1684479000000|2023-05-19 06:50:00|3579.8|3567.8|3581.5|3569.5|3584.1|3572.1|3576.1|3564.1|41
1684479300000|2023-05-19 06:55:00|3581.4|3569.4|3581.5|3569.5|3585|3573|3579.5|3567.5|5
1684479600000|2023-05-19 07:00:00|3581.4|3569.4|3582.4|3570.4|3585|3573|3580.5|3568.5|7
1684479900000|2023-05-19 07:05:00|3581.9|3569.9|3598|3586|3598.5|3586.5|3579.4|3567.4|11
1684480200000|2023-05-19 07:10:00|3597.9|3585.9|3599.6|3587.6|3602.4|3590.4|3596.9|3584.9|33
1684480500000|2023-05-19 07:15:00|3599.7|3587.7|3610.2|3598.2|3610.7|3598.7|3599.7|3587.7|14
1684480800000|2023-05-19 07:20:00|3610.7|3598.7|3606.4|3594.4|3612.1|3600.1|3604|3592|33
1684481100000|2023-05-19 07:25:00|3606|3594|3603.6|3591.6|3607.9|3595.9|3603.6|3591.6|6
1684481400000|2023-05-19 07:30:00|3604.1|3592.1|3605|3593|3606.6|3594.6|3603.1|3591.1|1
1684481700000|2023-05-19 07:35:00|3605.1|3593.1|3597.9|3585.9|3607.5|3595.5|3596.5|3584.5|16
1684482000000|2023-05-19 07:40:00|3597.8|3585.8|3601.4|3589.4|3602.3|3590.3|3596.9|3584.9|1
1684482300000|2023-05-19 07:45:00|3602.8|3590.8|3604.8|3592.8|3605.2|3593.2|3600.4|3588.4|22
1684482600000|2023-05-19 07:50:00|3605.3|3593.3|3610|3598|3610.6|3598.6|3604.7|3592.7|16
1684482900000|2023-05-19 07:55:00|3610.1|3598.1|3608.5|3596.5|3610.6|3598.6|3608.1|3596.1|12
1684483200000|2023-05-19 08:00:00|3608.1|3596.1|3602.9|3590.9|3608.2|3596.2|3601.7|3589.7|43
1684483500000|2023-05-19 08:05:00|3602.8|3590.8|3597.1|3585.1|3605.4|3593.4|3596.1|3584.1|26
1684483800000|2023-05-19 08:10:00|3597|3585|3601.5|3589.5|3603.6|3591.6|3597|3585|17
1684484100000|2023-05-19 08:15:00|3601.9|3589.9|3585.5|3573.5|3601.9|3589.9|3584|3572|14
1684484400000|2023-05-19 08:20:00|3585.4|3573.4|3590.4|3578.4|3591.4|3579.4|3584.5|3572.5|0
1684484700000|2023-05-19 08:25:00|3589.9|3577.9|3589.4|3577.4|3592.4|3580.4|3586.3|3573.4|0
1684485000000|2023-05-19 08:30:00|3589.9|3577.9|3593|3581|3593.5|3581.5|3587.7|3574.7|2
1684485300000|2023-05-19 08:35:00|3593.9|3581.9|3596|3584|3596.5|3584.5|3593|3581|8
1684485600000|2023-05-19 08:40:00|3595.9|3583.9|3589.9|3577.9|3596.5|3584.5|3589.9|3577.9|0
1684485900000|2023-05-19 08:45:00|3589.5|3577.5|3588.9|3576.9|3595.5|3583.4|3588.5|3576.5|24
1684486200000|2023-05-19 08:50:00|3589.4|3577.4|3593.1|3581.1|3594|3582|3583.4|3571.4|4
1684486500000|2023-05-19 08:55:00|3593|3581|3587.8|3575.8|3593|3581|3586|3574|0
1684486800000|2023-05-19 09:00:00|3587.4|3575.4|3586.9|3574.9|3587.4|3575.4|3581.1|3569.1|0
1684487100000|2023-05-19 09:05:00|3586.4|3574.4|3590.3|3578.3|3591.4|3579.4|3584.8|3572.8|2
1684487400000|2023-05-19 09:10:00|3590.2|3578.2|3591.9|3579.9|3595.9|3583.9|3588.9|3576.9|16
1684487700000|2023-05-19 09:15:00|3592|3580|3589|3577|3592.6|3580.6|3588.4|3576.4|24
1684488000000|2023-05-19 09:20:00|3588.9|3576.9|3597.7|3585.7|3597.7|3585.7|3588.5|3576.5|3
1684488300000|2023-05-19 09:25:00|3597.2|3585.2|3598.6|3586.6|3601|3589|3596.3|3584.3|4
1684488600000|2023-05-19 09:30:00|3598.1|3586.1|3598.6|3586.6|3600.1|3588.1|3597.3|3585.3|0
1684488900000|2023-05-19 09:35:00|3598.5|3586.5|3605|3593|3608|3596|3597.5|3585.5|54
1684489200000|2023-05-19 09:40:00|3605.1|3593.1|3605|3593|3607.6|3595.6|3604|3592|56
1684489500000|2023-05-19 09:45:00|3605.4|3593.4|3612.8|3600.8|3614.2|3602.2|3605|3593|50
1684489800000|2023-05-19 09:50:00|3613.3|3601.3|3617.9|3605.9|3618|3606|3612|3600|82
1684490100000|2023-05-19 09:55:00|3617.4|3605.4|3616.3|3600.3|3623.9|3611.9|3611.6|3598.2|54
1684501200000|2023-05-19 13:00:00|3575.9|3555.9|3575.9|3555.9|3575.9|3555.9|3575.9|3555.9|0
1684502100000|2023-05-19 13:15:00|3575.8|3555.8|3575.8|3555.8|3575.8|3555.8|3575.8|3555.8|0
1684503300000|2023-05-19 13:35:00|3575.7|3555.7|3575.7|3555.7|3575.7|3555.7|3575.7|3555.7|0
1684504500000|2023-05-19 13:55:00|3575.6|3555.6|3575.6|3555.6|3575.6|3555.6|3575.6|3555.6|0
1684505700000|2023-05-19 14:15:00|3575.5|3555.5|3575.5|3555.5|3575.5|3555.5|3575.5|3555.5|0
1684506900000|2023-05-19 14:35:00|3575.4|3555.4|3575.4|3555.4|3575.4|3555.4|3575.4|3555.4|0
1684508100000|2023-05-19 14:55:00|3575.3|3555.3|3575.3|3555.3|3575.3|3555.3|3575.3|3555.3|0
1684509300000|2023-05-19 15:15:00|3575.2|3555.2|3575.2|3555.2|3575.2|3555.2|3575.2|3555.2|0
1684722600000|2023-05-22 02:30:00|3512.7|3496.7|3521.3|3509.3|3531.3|3517.4|3504.9|3492.8|0
1684722900000|2023-05-22 02:35:00|3520.8|3508.8|3526.2|3514.2|3530.4|3514.2|3518.8|3506.8|2
1684723200000|2023-05-22 02:40:00|3525.7|3513.7|3535.9|3519.9|3537.9|3522.6|3521.3|3507.9|45
1684723500000|2023-05-22 02:45:00|3536.3|3520.3|3534.2|3522.2|3537|3523.2|3525.6|3513.6|62
1684723800000|2023-05-22 02:50:00|3534.7|3522.7|3532.6|3520.6|3538.1|3524.6|3530.6|3518.6|21
1684724100000|2023-05-22 02:55:00|3531.6|3519.6|3518.6|3506.6|3532.6|3520.6|3518|3506|31
1684724400000|2023-05-22 03:00:00|3518.1|3506.1|3527.3|3515.3|3529.3|3517.3|3516.5|3504.5|10
1684724700000|2023-05-22 03:05:00|3527.8|3515.8|3519.8|3507.8|3529.3|3517.3|3519.8|3507.8|1
1684725000000|2023-05-22 03:10:00|3520.3|3508.3|3520|3508|3521|3509|3515.5|3503.5|78
1684725300000|2023-05-22 03:15:00|3520.4|3508.4|3520.1|3508.1|3521.5|3509.5|3515.6|3503.6|6
1684725600000|2023-05-22 03:20:00|3519.6|3507.6|3519.6|3507.6|3523|3511|3518.6|3506.6|5
1684725900000|2023-05-22 03:25:00|3519.1|3507.1|3526.5|3514.5|3526.5|3514.5|3515.5|3503.5|39
1684726200000|2023-05-22 03:30:00|3527|3515|3523.8|3511.8|3533.4|3521.4|3523.4|3511.4|14
1684726500000|2023-05-22 03:35:00|3523.9|3511.9|3526.4|3514.4|3529.8|3517.8|3523.8|3511.8|0
1684726800000|2023-05-22 03:40:00|3525.4|3513.4|3526.8|3514.8|3527.7|3515.7|3525.4|3513.4|3
1684727100000|2023-05-22 03:45:00|3526.7|3514.7|3525.7|3513.7|3528.7|3516.7|3525.3|3513.3|31
1684727400000|2023-05-22 03:50:00|3525.8|3513.8|3525.1|3513.1|3526.2|3514.2|3525.1|3513.1|5
1684727700000|2023-05-22 03:55:00|3524.6|3512.6|3525.6|3513.6|3526.6|3514.6|3524.1|3512.1|2
1684728000000|2023-05-22 04:00:00|3524.6|3512.6|3527.6|3515.6|3528.6|3516.6|3524.1|3512.1|3
1684728300000|2023-05-22 04:05:00|3528.1|3516.1|3534.1|3522.1|3534.1|3522.1|3527.6|3515.6|14
1684728600000|2023-05-22 04:10:00|3535.1|3523.1|3531.5|3519.5|3542|3530|3531.5|3519.5|4
1684728900000|2023-05-22 04:15:00|3531.6|3519.6|3531.5|3519.5|3533.5|3521.5|3531|3519|1
1684729200000|2023-05-22 04:20:00|3532|3520|3533|3521|3533.5|3521.5|3530|3518|3
1684729500000|2023-05-22 04:25:00|3532.5|3520.5|3529.3|3517.3|3534.5|3522.5|3528.4|3516.4|15
1684737000000|2023-05-22 06:30:00|3529|3517|3528|3516|3530|3518|3523.1|3511.1|17
1684737300000|2023-05-22 06:35:00|3527|3515|3529.9|3517.9|3533|3521|3524.5|3512.5|0
1684737600000|2023-05-22 06:40:00|3529.4|3517.4|3526.5|3514.5|3529.9|3517.9|3524.5|3512.5|31
1684737900000|2023-05-22 06:45:00|3526|3514|3522|3510|3526|3514|3519.9|3507.9|20
1684738200000|2023-05-22 06:50:00|3522.4|3510.4|3526|3514|3527.9|3515.9|3520.9|3508.9|3
1684738500000|2023-05-22 06:55:00|3525|3513|3528.4|3516.4|3528.5|3516.5|3524.9|3512.9|4
1684738800000|2023-05-22 07:00:00|3527.4|3515.4|3531.9|3519.9|3538.4|3526.4|3525.9|3513.9|3
1684739100000|2023-05-22 07:05:00|3530.9|3518.9|3534.3|3522.3|3535.3|3523.3|3529.9|3517.9|12
1684739400000|2023-05-22 07:10:00|3534.8|3522.8|3546.8|3534.8|3550.8|3538.8|3532.3|3520.3|11
1684739700000|2023-05-22 07:15:00|3547.3|3535.3|3544.7|3532.7|3548.2|3536.2|3539.7|3527.7|0
1684740000000|2023-05-22 07:20:00|3544.2|3532.2|3543.1|3531.1|3550.1|3538.1|3543.1|3531.1|12
1684740300000|2023-05-22 07:25:00|3542.6|3530.6|3539.6|3527.6|3543.6|3531.6|3538.6|3526.6|10
1684740600000|2023-05-22 07:30:00|3540.1|3528.1|3532.6|3520.6|3540.1|3528.1|3531.1|3519.1|0
1684740900000|2023-05-22 07:35:00|3532.1|3520.1|3536.5|3524.5|3537|3525|3531.1|3519.1|29
1684741200000|2023-05-22 07:40:00|3535.5|3523.5|3534.5|3522.5|3537.5|3525.5|3532.5|3520.5|0
1684741500000|2023-05-22 07:45:00|3534|3522|3533|3521|3534.5|3522.5|3531|3519|0
1684741800000|2023-05-22 07:50:00|3533.5|3521.5|3533|3521|3534.5|3522.5|3532.5|3520.5|0
1684742100000|2023-05-22 07:55:00|3533.5|3521.5|3524.5|3512.5|3534.5|3522.5|3524.5|3512.5|0
1684742400000|2023-05-22 08:00:00|3524|3512|3528.9|3516.9|3528.9|3516.9|3522|3510|0
1684742700000|2023-05-22 08:05:00|3529.4|3517.4|3535.4|3523.4|3536.9|3524.9|3528.9|3516.9|0
1684743000000|2023-05-22 08:10:00|3534.9|3522.9|3536.8|3524.8|3536.9|3524.9|3532.4|3520.4|0
1684743300000|2023-05-22 08:15:00|3536.4|3524.4|3539.9|3527.9|3541.9|3529.9|3536.4|3524.4|0
1684743600000|2023-05-22 08:20:00|3541.4|3529.4|3539.3|3527.3|3542.4|3530.4|3537.8|3525.8|10
1684743900000|2023-05-22 08:25:00|3540.3|3528.3|3538.3|3526.3|3541.3|3529.3|3537.8|3525.8|15
1684744200000|2023-05-22 08:30:00|3538.8|3526.8|3543.8|3527.8|3550.8|3537.2|3538.8|3526.3|15
1684744500000|2023-05-22 08:35:00|3541.7|3529.7|3528.3|3512.3|3545.8|3531.8|3526.8|3512.3|1
1684744800000|2023-05-22 08:40:00|3530.8|3514.8|3534.3|3518.3|3536.3|3521.3|3527.3|3513.3|0
1684745100000|2023-05-22 08:45:00|3533.8|3517.8|3525.3|3513.3|3534.8|3520.8|3525.3|3510.8|0
1684745400000|2023-05-22 08:50:00|3528.3|3512.3|3528.2|3516.2|3530.8|3516.8|3524.8|3511.3|0
1684745700000|2023-05-22 08:55:00|3530.3|3514.3|3529.7|3517.7|3533.7|3520.2|3524.3|3512.3|0
1684746000000|2023-05-22 09:00:00|3530.2|3518.2|3529.2|3517.2|3531.2|3519.2|3526.2|3513.2|0
1684746300000|2023-05-22 09:05:00|3530.2|3518.2|3542.6|3526.6|3542.6|3528.6|3526.2|3513.7|4
1684746600000|2023-05-22 09:10:00|3540.6|3528.6|3537.7|3525.7|3545.6|3533.6|3535.7|3523.7|1
1684746900000|2023-05-22 09:15:00|3537.2|3525.2|3544.6|3528.6|3548.2|3533.7|3535.6|3522.6|2
1684747200000|2023-05-22 09:20:00|3546.1|3530.1|3562.5|3550.5|3563.9|3551.9|3539.1|3524.6|30
1684747500000|2023-05-22 09:25:00|3563.5|3551.5|3563.4|3551.4|3564.9|3552.9|3554.6|3541.5|5
1684747800000|2023-05-22 09:30:00|3562.9|3550.9|3558.9|3546.9|3563.4|3551.4|3556.4|3544.4|19
1684748100000|2023-05-22 09:35:00|3558.4|3546.4|3561.5|3549.5|3561.9|3549.9|3558.3|3546.3|3
1684748400000|2023-05-22 09:40:00|3562.4|3550.4|3571.7|3559.7|3571.7|3559.7|3561.9|3549.9|37
1684748700000|2023-05-22 09:45:00|3571.8|3559.8|3566.8|3554.8|3576.8|3564.8|3566.8|3554.8|16
1684749000000|2023-05-22 09:50:00|3566.3|3554.3|3566.2|3554.2|3571.2|3559.2|3565.2|3553.2|5
1684749300000|2023-05-22 09:55:00|3566.7|3554.7|3550.7|3538.7|3567.7|3555.7|3549.6|3536.7|16
1684760400000|2023-05-22 13:00:00|3553.4|3533.4|3550.8|3530.8|3553.4|3534.2|3537.3|3523.2|0
1684760700000|2023-05-22 13:05:00|3548.3|3532.3|3543.2|3527.2|3551.7|3536.5|3540.1|3526.2|0
1684761000000|2023-05-22 13:10:00|3541.3|3529.3|3543.6|3531.6|3548.1|3533.6|3540.6|3526.7|0
1684761300000|2023-05-22 13:15:00|3545.7|3529.7|3546.1|3534.1|3547.6|3535.6|3543.6|3529.7|0
1684761600000|2023-05-22 13:20:00|3546.6|3534.6|3546.6|3530.6|3546.6|3534.6|3541.1|3528.1|0
1684761900000|2023-05-22 13:25:00|3544.1|3532.1|3537.6|3525.6|3545.6|3532.6|3537.6|3525.2|0
1684762200000|2023-05-22 13:30:00|3538.1|3526.1|3542|3530|3542.1|3530.1|3531.6|3517.6|0
1684762500000|2023-05-22 13:35:00|3543|3531|3554|3542|3554.5|3542.5|3542|3530|0
1684762800000|2023-05-22 13:40:00|3554.5|3542.5|3556|3544|3563.9|3549.4|3553|3541|0
1684763100000|2023-05-22 13:45:00|3555.5|3543.5|3552.5|3536.5|3556|3544|3547.5|3534|10
1684763400000|2023-05-22 13:50:00|3552|3536|3550|3538|3554|3539.5|3549|3534.5|0
1684763700000|2023-05-22 13:55:00|3550.5|3538.5|3556|3544|3557|3545|3550|3536.1|0
1684764000000|2023-05-22 14:00:00|3555.5|3543.5|3554|3542|3556.5|3544.5|3551|3539|0
1684764300000|2023-05-22 14:05:00|3554.5|3542.5|3553.9|3541.9|3558.4|3546.4|3552.9|3539.4|0
1684764600000|2023-05-22 14:10:00|3555.9|3539.9|3554.9|3542.9|3558.4|3545.4|3552.4|3539.4|0
1684764900000|2023-05-22 14:15:00|3554.4|3542.4|3550.4|3538.4|3554.4|3542.4|3549.9|3537.9|0
1684765200000|2023-05-22 14:20:00|3549.9|3537.9|3548.4|3536.4|3550.9|3538.9|3544.9|3532.9|0
1684765500000|2023-05-22 14:25:00|3547.9|3535.9|3540.9|3528.9|3550.9|3538.9|3536.3|3524.3|10
1684765800000|2023-05-22 14:30:00|3541.4|3529.4|3545.3|3533.3|3545.3|3533.3|3536.8|3524.8|2
1684766100000|2023-05-22 14:35:00|3544.3|3532.3|3549.8|3537.8|3549.8|3537.8|3542.8|3530.8|0
1684766400000|2023-05-22 14:40:00|3549.2|3537.2|3544.2|3532.2|3549.2|3537.2|3542.3|3530.3|0
1684766700000|2023-05-22 14:45:00|3542.8|3530.8|3539.3|3527.3|3544.3|3532.3|3537.7|3525.7|4
1684767000000|2023-05-22 14:50:00|3539.8|3527.8|3542.2|3530.2|3542.8|3530.8|3538.3|3526.3|0
1684767300000|2023-05-22 14:55:00|3541.7|3529.7|3541.7|3529.7|3545.2|3533.2|3540.7|3528.7|0
1684767600000|2023-05-22 15:00:00|3542.2|3530.2|3544.7|3532.7|3544.7|3532.7|3538.8|3526.8|1
1684767900000|2023-05-22 15:05:00|3544.2|3532.2|3545.7|3533.7|3547.7|3535.7|3544.2|3532.2|5
1684768200000|2023-05-22 15:10:00|3546.2|3534.2|3545.2|3533.2|3547.7|3535.7|3543.7|3531.7|1
1684768500000|2023-05-22 15:15:00|3544.2|3532.2|3545.2|3533.2|3546.7|3534.7|3543.7|3531.7|1
1684768800000|2023-05-22 15:20:00|3545.7|3533.7|3547.7|3535.7|3548.1|3536.1|3544.7|3532.7|0
1684769100000|2023-05-22 15:25:00|3547.2|3535.2|3543.4|3531.4|3548.2|3536.2|3541.9|3529.9|4
1684809000000|2023-05-23 02:30:00|3562.4|3550.4|3564.3|3552.3|3567.8|3555.8|3546.9|3528.9|25
1684809300000|2023-05-23 02:35:00|3564.8|3552.8|3567.2|3551.2|3577.1|3565.1|3561.8|3549.8|10
1684809600000|2023-05-23 02:40:00|3567.7|3551.7|3573.1|3561.1|3578.6|3566.6|3565.7|3551.2|7
1684809900000|2023-05-23 02:45:00|3572.6|3560.6|3574.6|3562.6|3575.1|3563.1|3569.1|3557.1|44
1684810200000|2023-05-23 02:50:00|3574.1|3562.1|3567.6|3555.6|3574.1|3562.1|3567.6|3555.6|30
1684810500000|2023-05-23 02:55:00|3567.1|3555.1|3569.1|3553.1|3574|3562|3564.5|3552.5|35
1684810800000|2023-05-23 03:00:00|3569|3553|3548.5|3536.5|3569|3553.6|3540.6|3527.1|15
1684811100000|2023-05-23 03:05:00|3550.6|3538.6|3544.5|3532.5|3552|3539|3536.5|3522.6|8
1684811400000|2023-05-23 03:10:00|3544.1|3532.1|3540.5|3528.5|3545.6|3532.1|3538.5|3524.5|6
1684811700000|2023-05-23 03:15:00|3540|3528|3541.5|3529.5|3545.5|3533.5|3539|3527|2
1684812000000|2023-05-23 03:20:00|3542|3530|3536|3524|3544|3532|3535|3523|24
1684812300000|2023-05-23 03:25:00|3535.5|3523.5|3506|3494|3536.5|3524.5|3506|3494|119
1684812600000|2023-05-23 03:30:00|3506.1|3494.1|3505.4|3489.4|3513.1|3501.1|3502.6|3489.4|59
1684812900000|2023-05-23 03:35:00|3504.9|3488.9|3495.4|3483.4|3505.9|3491.4|3495.3|3481.9|55
1684813200000|2023-05-23 03:40:00|3495.9|3483.9|3484.4|3472.4|3495.9|3483.9|3479.9|3467.9|50
1684813500000|2023-05-23 03:45:00|3483.9|3471.9|3483.8|3471.8|3488.8|3476.8|3480.4|3468.4|30
1684813800000|2023-05-23 03:50:00|3482.8|3470.8|3486.2|3474.2|3488.2|3476.2|3482.2|3470.2|25
1684814100000|2023-05-23 03:55:00|3486.1|3474.1|3483|3471|3487.5|3474.5|3482.5|3470.5|39
1684814400000|2023-05-23 04:00:00|3482.5|3470.5|3483.5|3471.5|3483.5|3471.5|3479.5|3467.5|4
1684814700000|2023-05-23 04:05:00|3483|3471|3488.5|3476.5|3489|3477|3481|3469|7
1684815000000|2023-05-23 04:10:00|3489|3477|3489.3|3477.3|3496.4|3479.3|3486.8|3474.4|48
1684815300000|2023-05-23 04:15:00|3489.8|3477.8|3490.8|3478.8|3491.8|3479.8|3486.8|3474.8|64
1684815600000|2023-05-23 04:20:00|3489.8|3477.8|3491.8|3479.8|3495.3|3483.3|3489.8|3477.8|71
1684815900000|2023-05-23 04:25:00|3492.4|3480.4|3488.6|3476.6|3493.9|3481.9|3485.2|3472.7|55
1684823400000|2023-05-23 06:30:00|3502.6|3482.6|3507.5|3487.5|3509|3491|3498.6|3478.6|9
1684823700000|2023-05-23 06:35:00|3508|3488|3501.5|3485.5|3509.5|3497|3501.1|3484.5|9
1684824000000|2023-05-23 06:40:00|3502|3486|3507.9|3495.9|3508.4|3496.4|3497.5|3483.5|6
1684824300000|2023-05-23 06:45:00|3508.4|3496.4|3505.8|3493.8|3512.9|3500.9|3503.8|3490.3|10
1684824600000|2023-05-23 06:50:00|3504.8|3492.8|3505.3|3493.3|3509.3|3495.3|3502.3|3490.3|15
1684824900000|2023-05-23 06:55:00|3506.3|3494.3|3502.8|3490.8|3508.8|3495.3|3500.3|3488.3|18
1684825200000|2023-05-23 07:00:00|3503.3|3491.3|3493.4|3481.4|3503.3|3491.3|3490.8|3477.9|48
1684825500000|2023-05-23 07:05:00|3492.9|3480.9|3487.3|3475.3|3492.9|3480.9|3486.8|3474.8|43
1684825800000|2023-05-23 07:10:00|3486.9|3474.9|3482.4|3470.4|3486.9|3474.9|3481.9|3469.9|37
1684826100000|2023-05-23 07:15:00|3482.8|3470.8|3488.3|3476.3|3490.3|3476.3|3482.4|3470.4|11
1684826400000|2023-05-23 07:20:00|3490.8|3474.8|3485.3|3473.3|3493.3|3479.8|3483.8|3471.8|21
1684826700000|2023-05-23 07:25:00|3485.2|3473.2|3480.8|3468.8|3486.8|3474.8|3480.3|3468.3|15
1684827000000|2023-05-23 07:30:00|3480.3|3468.3|3470.8|3458.8|3481.3|3469.3|3470.8|3458.8|19
1684827300000|2023-05-23 07:35:00|3471.8|3459.8|3479.7|3463.7|3480.7|3467.2|3469.3|3457.3|7
1684827600000|2023-05-23 07:40:00|3477.7|3465.7|3475.2|3463.2|3481.7|3467.2|3474.7|3462.7|5
1684827900000|2023-05-23 07:45:00|3474.7|3462.7|3466.2|3454.2|3476.7|3464.7|3464.3|3452.3|44
1684828200000|2023-05-23 07:50:00|3467.2|3455.2|3465.2|3453.2|3475.2|3463.2|3463.7|3451.7|22
1684828500000|2023-05-23 07:55:00|3465.7|3453.7|3468.5|3456.5|3472.2|3458.7|3465.2|3452.7|40
1684828800000|2023-05-23 08:00:00|3467.5|3455.5|3459.6|3447.6|3470|3456.5|3459.1|3447.1|11
1684829100000|2023-05-23 08:05:00|3459.1|3447.1|3460.5|3448.5|3463.5|3449|3458.5|3446.5|4
1684829400000|2023-05-23 08:10:00|3459.5|3447.5|3466|3450|3469|3455.5|3451|3437.5|27
1684829700000|2023-05-23 08:15:00|3466.5|3450.5|3468.9|3456.9|3469.9|3457.9|3463.9|3450|24
1684830000000|2023-05-23 08:20:00|3468.4|3456.4|3469.9|3453.9|3470.4|3458.4|3464.9|3452.4|13
1684830300000|2023-05-23 08:25:00|3467.9|3455.9|3472.3|3456.3|3472.3|3458.4|3461.4|3448.4|11
1684830600000|2023-05-23 08:30:00|3471.3|3455.3|3470.4|3458.4|3473.3|3459.4|3465.9|3452.4|12
1684830900000|2023-05-23 08:35:00|3470.3|3458.3|3470.9|3458.9|3473.8|3460.4|3467.9|3454.9|5
1684831200000|2023-05-23 08:40:00|3471.4|3459.4|3469.3|3457.3|3472.8|3459.4|3468.8|3455.4|6
1684831500000|2023-05-23 08:45:00|3469.8|3457.8|3468.3|3456.3|3473.8|3459.3|3468.3|3456.3|3
1684831800000|2023-05-23 08:50:00|3468.8|3456.8|3465.8|3453.8|3471.3|3457.3|3465.8|3451.8|6
1684832100000|2023-05-23 08:55:00|3467.8|3451.8|3458.3|3446.3|3467.8|3451.8|3458.3|3444.8|3
1684832400000|2023-05-23 09:00:00|3457.8|3445.8|3459.3|3443.3|3461.3|3447.3|3456.8|3442.8|4
1684832700000|2023-05-23 09:05:00|3460.8|3444.8|3463.8|3447.8|3464.7|3449.2|3453.3|3440.8|6
1684833000000|2023-05-23 09:10:00|3463.3|3447.3|3472.2|3460.2|3484.7|3471.2|3461.3|3447.3|37
1684833300000|2023-05-23 09:15:00|3471.7|3459.7|3473.1|3461.1|3477.7|3465.7|3471.2|3459.2|44
1684833600000|2023-05-23 09:20:00|3473.2|3461.2|3474.2|3462.2|3481.1|3469.1|3473.1|3461.1|65
1684833900000|2023-05-23 09:25:00|3474.1|3462.1|3488.1|3476.1|3488.6|3476.6|3473.7|3461.7|13
1684834200000|2023-05-23 09:30:00|3488.2|3476.2|3482.6|3470.6|3489.1|3477.1|3481.7|3469.7|24
1684834500000|2023-05-23 09:35:00|3484.1|3472.1|3482.1|3470.1|3484.6|3472.1|3475.1|3463.1|15
1684834800000|2023-05-23 09:40:00|3482.6|3470.6|3474.5|3462.5|3484.6|3471.6|3473.5|3461.5|13
1684835100000|2023-05-23 09:45:00|3475|3463|3473.5|3461.5|3478.1|3466.1|3473|3460.1|9
1684835400000|2023-05-23 09:50:00|3473|3461|3478.1|3466.1|3478.1|3466.1|3466.6|3453|11
1684835700000|2023-05-23 09:55:00|3478.5|3462.5|3468.6|3456.6|3480|3466.6|3463.6|3451.6|32
1684846800000|2023-05-23 13:00:00|3501.4|3481.4|3492.9|3472.9|3501.4|3481.4|3488.8|3468.8|0
1684847100000|2023-05-23 13:05:00|3493.4|3473.4|3492.2|3472.2|3495.8|3475.8|3490.7|3470.7|0
1684847400000|2023-05-23 13:10:00|3492.7|3472.7|3498.7|3478.7|3499.7|3479.7|3492.2|3472.2|0
1684847700000|2023-05-23 13:15:00|3499.2|3479.2|3498.7|3478.7|3501.2|3481.2|3495.7|3475.7|0
1684848000000|2023-05-23 13:20:00|3496.2|3476.2|3495.2|3475.2|3498.7|3478.7|3492.2|3472.2|0
1684848300000|2023-05-23 13:25:00|3496.2|3476.2|3502.7|3482.7|3505.1|3485.1|3496.2|3476.2|0
1684848600000|2023-05-23 13:30:00|3503.1|3483.1|3497.1|3477.1|3504.1|3484.1|3494.7|3474.7|0
1684848900000|2023-05-23 13:35:00|3495.7|3475.7|3495.7|3475.7|3499.7|3479.7|3490.7|3470.7|0
1684849200000|2023-05-23 13:40:00|3496.2|3476.2|3486.7|3466.7|3497.2|3477.2|3484.7|3464.7|0
1684849500000|2023-05-23 13:45:00|3486.2|3466.2|3492.7|3472.7|3494.2|3474.2|3486.2|3466.2|0
1684849800000|2023-05-23 13:50:00|3493.2|3473.2|3493.1|3473.1|3499.1|3479.1|3491.2|3471.2|0
1684850100000|2023-05-23 13:55:00|3492.6|3472.6|3492.1|3472.1|3494.1|3474.1|3490.1|3470.1|0
1684850400000|2023-05-23 14:00:00|3492.6|3472.6|3489.1|3469.1|3496.1|3476.1|3489.1|3469.1|0
1684850700000|2023-05-23 14:05:00|3488.6|3468.6|3484.1|3464.1|3489.1|3469.1|3481.6|3461.6|0
1684851000000|2023-05-23 14:10:00|3484.6|3464.6|3485.6|3465.6|3487.6|3467.6|3482.6|3462.6|0
1684851300000|2023-05-23 14:15:00|3484.1|3464.1|3480|3460|3485.6|3465.6|3477.5|3457.5|0
1684851600000|2023-05-23 14:20:00|3480.5|3460.5|3484.6|3464.6|3487.1|3467.1|3480.5|3460.5|0
1684851900000|2023-05-23 14:25:00|3484.1|3464.1|3489|3469|3489.1|3469.1|3484.1|3464.1|0
1684852200000|2023-05-23 14:30:00|3488.5|3468.5|3488.5|3468.5|3489|3469|3484.5|3464.5|0
1684852500000|2023-05-23 14:35:00|3488|3468|3486|3466|3488.5|3468.5|3483.5|3463.5|0
1684852800000|2023-05-23 14:40:00|3487.5|3467.5|3490.5|3470.5|3491.5|3471.5|3487|3467|0
1684853100000|2023-05-23 14:45:00|3489.5|3469.5|3491|3471|3491.5|3471.5|3489|3469|0
1684853400000|2023-05-23 14:50:00|3490.5|3470.5|3490.5|3470.5|3491.5|3471.5|3489.5|3469.5|2
1684853700000|2023-05-23 14:55:00|3490|3470|3489.5|3469.5|3490.5|3470.5|3488|3468|0
1684854000000|2023-05-23 15:00:00|3489|3469|3488.5|3468.5|3489|3469|3487|3467|0
1684854300000|2023-05-23 15:05:00|3488|3468|3485|3465|3489|3469|3483|3463|0
1684854600000|2023-05-23 15:10:00|3485.5|3465.5|3483|3463|3485.5|3465.5|3481.5|3461.5|0
1684854900000|2023-05-23 15:15:00|3483.5|3463.5|3483.9|3463.9|3485.4|3465.4|3481.9|3461.9|0
1684855200000|2023-05-23 15:20:00|3484.4|3464.4|3487.9|3467.9|3487.9|3467.9|3482.9|3462.9|0
1684855500000|2023-05-23 15:25:00|3487.4|3467.4|3497.9|3477.9|3501.9|3481.9|3487.4|3467.4|0
1684895400000|2023-05-24 02:30:00|3504.6|3492.6|3488.6|3476.6|3506.6|3494.6|3487.1|3475.1|1351
1684895700000|2023-05-24 02:35:00|3489.1|3477.1|3477.6|3465.6|3496.6|3484.6|3477.6|3465.6|78
1684896000000|2023-05-24 02:40:00|3477.1|3465.1|3477.6|3465.6|3483.1|3471.1|3471.6|3459.6|103
1684896300000|2023-05-24 02:45:00|3478.1|3466.1|3488.6|3476.6|3490.1|3478.1|3477.6|3465.6|126
1684896600000|2023-05-24 02:50:00|3489.1|3477.1|3492.1|3480.1|3500.1|3488.1|3487.6|3475.6|169
1684896900000|2023-05-24 02:55:00|3490.1|3478.1|3484.1|3472.1|3492.6|3480.6|3480.6|3468.6|89
1684897200000|2023-05-24 03:00:00|3483.1|3471.1|3478.1|3466.1|3484.6|3472.6|3477.6|3465.6|152
1684897500000|2023-05-24 03:05:00|3478.6|3466.6|3483.6|3471.6|3487.1|3475.1|3478.6|3466.6|183
1684897800000|2023-05-24 03:10:00|3484.1|3472.1|3491.1|3479.1|3494.1|3482.1|3482.1|3470.1|130
1684898100000|2023-05-24 03:15:00|3491.6|3479.6|3488.6|3476.6|3493.1|3481.1|3482.1|3470.1|34
1684898400000|2023-05-24 03:20:00|3490.1|3478.1|3493.6|3481.6|3495.6|3483.6|3488.6|3476.6|151
1684898700000|2023-05-24 03:25:00|3493.1|3481.1|3491.1|3479.1|3493.6|3481.6|3488.1|3476.1|25
1684899000000|2023-05-24 03:30:00|3491.6|3479.6|3484.1|3472.1|3492.6|3480.6|3483.1|3471.1|56
1684899300000|2023-05-24 03:35:00|3484.6|3472.6|3487.6|3475.6|3488.6|3476.6|3484.6|3472.6|5
1684899600000|2023-05-24 03:40:00|3487.1|3475.1|3486.6|3474.6|3487.1|3475.1|3484.1|3472.1|16
1684899900000|2023-05-24 03:45:00|3486.1|3474.1|3490.1|3478.1|3492.1|3480.1|3485.6|3473.6|21
1684900200000|2023-05-24 03:50:00|3490.6|3478.6|3493.6|3481.6|3498.1|3486.1|3490.1|3478.1|41
1684900500000|2023-05-24 03:55:00|3494.1|3482.1|3485.6|3473.6|3495.1|3483.1|3485.1|3473.1|218
1684900800000|2023-05-24 04:00:00|3484.6|3472.6|3485.1|3473.1|3485.1|3473.1|3481.6|3469.6|19
1684901100000|2023-05-24 04:05:00|3486.1|3474.1|3485.1|3473.1|3486.1|3474.1|3484.6|3472.6|138
1684901400000|2023-05-24 04:10:00|3485.6|3473.6|3485.1|3473.1|3488.1|3476.1|3482.1|3470.1|24
1684901700000|2023-05-24 04:15:00|3484.6|3472.6|3484.6|3472.6|3486.1|3474.1|3484.1|3472.1|13
1684902000000|2023-05-24 04:20:00|3484.1|3472.1|3481.1|3469.1|3485.6|3473.6|3481.1|3469.1|50
1684902300000|2023-05-24 04:25:00|3481.6|3469.6|3478.6|3466.6|3483.1|3471.1|3477.1|3465.1|43
1684909800000|2023-05-24 06:30:00|3441.4|3429.4|3438.9|3426.9|3443.4|3431.4|3428.9|3416.9|74
1684910100000|2023-05-24 06:35:00|3439.9|3427.9|3442.4|3430.4|3449.4|3437.4|3434.9|3422.9|142
1684910400000|2023-05-24 06:40:00|3441.9|3429.9|3441.4|3429.4|3442.9|3430.9|3436.9|3424.9|411
1684910700000|2023-05-24 06:45:00|3441.9|3429.9|3441.4|3429.4|3445.4|3433.4|3439.9|3427.9|182
1684911000000|2023-05-24 06:50:00|3440.9|3428.9|3433.9|3421.9|3443.4|3431.4|3430.4|3418.4|65
1684911300000|2023-05-24 06:55:00|3434.4|3422.4|3433.9|3421.9|3440.4|3428.4|3433.4|3421.4|68
1684911600000|2023-05-24 07:00:00|3433.4|3421.4|3430.9|3418.9|3434.4|3422.4|3427.4|3415.4|29
1684911900000|2023-05-24 07:05:00|3429.9|3417.9|3431.9|3419.9|3434.4|3422.4|3428.4|3416.4|40
1684912200000|2023-05-24 07:10:00|3432.4|3420.4|3441.9|3429.9|3443.4|3431.4|3431.9|3419.9|47
1684912500000|2023-05-24 07:15:00|3441.4|3429.4|3444.9|3432.9|3444.9|3432.9|3441.4|3429.4|39
1684912800000|2023-05-24 07:20:00|3446.9|3434.9|3449.9|3437.9|3449.9|3437.9|3443.9|3431.9|24
1684913100000|2023-05-24 07:25:00|3449.4|3437.4|3442.9|3430.9|3450.9|3438.9|3441.4|3429.4|10
1684913400000|2023-05-24 07:30:00|3443.3|3431.3|3446.3|3434.3|3446.3|3434.3|3441.9|3429.9|7
1684913700000|2023-05-24 07:35:00|3445.8|3433.8|3443.8|3431.8|3446.3|3434.3|3440.3|3428.3|40
1684914000000|2023-05-24 07:40:00|3444.3|3432.3|3438.8|3426.8|3444.3|3432.3|3438.8|3426.8|29
1684914300000|2023-05-24 07:45:00|3438.3|3426.3|3442.8|3430.8|3444.3|3432.3|3436.3|3424.3|14
1684914600000|2023-05-24 07:50:00|3442.3|3430.3|3451.3|3439.3|3451.3|3439.3|3440.3|3428.3|3
1684914900000|2023-05-24 07:55:00|3450.8|3438.8|3445.3|3433.3|3450.8|3438.8|3445.3|3433.3|7
1684915200000|2023-05-24 08:00:00|3445.8|3433.8|3444.3|3432.3|3448.8|3436.8|3442.3|3430.3|23
1684915500000|2023-05-24 08:05:00|3444.8|3432.8|3437.3|3425.3|3444.8|3432.8|3433.8|3421.8|3
1684915800000|2023-05-24 08:10:00|3436.8|3424.8|3439.3|3427.3|3440.8|3428.8|3430.8|3418.8|47
1684916100000|2023-05-24 08:15:00|3438.8|3426.8|3437.8|3425.8|3439.8|3427.8|3435.8|3423.8|25
1684916400000|2023-05-24 08:20:00|3438.3|3426.3|3444.8|3432.8|3444.8|3432.8|3437.3|3425.3|25
1684916700000|2023-05-24 08:25:00|3444.3|3432.3|3443.3|3431.3|3444.8|3432.8|3441.8|3429.8|18
1684917000000|2023-05-24 08:30:00|3443.8|3431.8|3444.3|3432.3|3444.8|3432.8|3442.8|3430.8|14
1684917300000|2023-05-24 08:35:00|3443.8|3431.8|3446.3|3434.3|3446.3|3434.3|3443.3|3431.3|19
1684917600000|2023-05-24 08:40:00|3445.8|3433.8|3444.7|3432.7|3446.3|3434.3|3443.7|3431.7|3
1684917900000|2023-05-24 08:45:00|3445.2|3433.2|3448.7|3436.7|3451.2|3439.2|3445.2|3433.2|14
1684918200000|2023-05-24 08:50:00|3449.2|3437.2|3462.7|3450.7|3465.2|3453.2|3443.8|3431.8|173
1684918500000|2023-05-24 08:55:00|3462.2|3450.2|3464.1|3452.1|3478.6|3466.6|3462.2|3450.2|156
1684918800000|2023-05-24 09:00:00|3464.6|3452.6|3472.6|3460.6|3474.6|3462.6|3453.6|3441.6|160
1684919100000|2023-05-24 09:05:00|3474.6|3462.6|3476.6|3464.6|3479.1|3467.1|3467.6|3455.6|22
1684919400000|2023-05-24 09:10:00|3474.6|3462.6|3475.1|3463.1|3477.1|3465.1|3472.6|3460.6|12
1684919700000|2023-05-24 09:15:00|3474.6|3462.6|3473.6|3461.6|3474.6|3462.6|3469.6|3457.6|24
1684920000000|2023-05-24 09:20:00|3473.1|3461.1|3471.1|3459.1|3474.6|3462.6|3469.6|3457.6|33
1684920300000|2023-05-24 09:25:00|3471.6|3459.6|3478|3466|3478|3466|3464.1|3452.1|214
1684920600000|2023-05-24 09:30:00|3479|3467|3482|3470|3487.5|3475.5|3473|3461|169
1684920900000|2023-05-24 09:35:00|3481.5|3469.5|3479.5|3467.5|3487|3475|3474.5|3462.5|68
1684921200000|2023-05-24 09:40:00|3479|3467|3498|3486|3498.5|3486.5|3478.5|3466.5|167
1684921500000|2023-05-24 09:45:00|3497.5|3485.5|3488.4|3476.4|3498.5|3486.5|3488.4|3476.4|26
1684921800000|2023-05-24 09:50:00|3490.4|3478.4|3484.9|3472.9|3490.4|3478.4|3481.9|3469.9|22
1684922100000|2023-05-24 09:55:00|3484|3472|3480.5|3468.5|3488.4|3476.4|3477.4|3465.4|71
1684933200000|2023-05-24 13:00:00|3473.2|3461.2|3466.2|3454.2|3473.7|3461.7|3465.7|3453.7|46
1684933500000|2023-05-24 13:05:00|3467.2|3455.2|3463.6|3451.6|3467.2|3455.2|3460.7|3448.7|63
1684933800000|2023-05-24 13:10:00|3465.1|3453.1|3469.1|3457.1|3469.1|3457.1|3465.1|3453.1|8
1684934100000|2023-05-24 13:15:00|3468.6|3456.6|3465.6|3453.6|3471.1|3459.1|3465.1|3453.1|19
1684934400000|2023-05-24 13:20:00|3466.1|3454.1|3466.6|3454.6|3467.6|3455.6|3465.1|3453.1|5
1684934700000|2023-05-24 13:25:00|3468.1|3456.1|3467.1|3455.1|3469.1|3457.1|3465.6|3453.6|5
1684935000000|2023-05-24 13:30:00|3467.6|3455.6|3478.6|3466.6|3479.6|3467.6|3466.6|3454.6|16
1684935300000|2023-05-24 13:35:00|3479.1|3467.1|3477.1|3465.1|3482.1|3470.1|3475.1|3463.1|11
1684935600000|2023-05-24 13:40:00|3477.6|3465.6|3472.5|3460.5|3477.6|3465.6|3470|3458|36
1684935900000|2023-05-24 13:45:00|3472|3460|3471|3459|3475.5|3463.5|3470.5|3458.5|12
1684936200000|2023-05-24 13:50:00|3471.5|3459.5|3471|3459|3474.5|3462.5|3470.5|3458.5|3
1684936500000|2023-05-24 13:55:00|3470.5|3458.5|3471|3459|3473|3461|3470|3458|0
1684936800000|2023-05-24 14:00:00|3471.5|3459.5|3470.5|3458.5|3476.5|3464.5|3470.5|3458.5|18
1684937100000|2023-05-24 14:05:00|3471|3459|3475.5|3463.5|3477|3465|3465.5|3453.5|15
1684937400000|2023-05-24 14:10:00|3476|3464|3474.5|3462.5|3476.5|3464.5|3474|3462|0
1684937700000|2023-05-24 14:15:00|3475|3463|3474|3462|3476.5|3464.5|3473|3461|1
1684938000000|2023-05-24 14:20:00|3473.5|3461.5|3468.5|3456.5|3474.5|3462.5|3466.5|3454.5|0
1684938300000|2023-05-24 14:25:00|3469|3457|3462.5|3450.5|3470|3458|3460.5|3448.5|7
1684938600000|2023-05-24 14:30:00|3463|3451|3471.5|3459.5|3472.5|3460.5|3462|3450|0
1684938900000|2023-05-24 14:35:00|3472|3460|3472.5|3460.5|3474.5|3462.5|3469.5|3457.5|0
1684939200000|2023-05-24 14:40:00|3471.5|3459.5|3469|3457|3472.5|3460.5|3468.5|3456.5|0
1684939500000|2023-05-24 14:45:00|3468.5|3456.5|3466.5|3454.5|3469|3457|3465.4|3453.4|3
1684939800000|2023-05-24 14:50:00|3467|3455|3470.5|3458.5|3471|3459|3466.5|3454.5|46
1684940100000|2023-05-24 14:55:00|3471.5|3459.5|3468.5|3456.5|3471.9|3459.9|3468|3456|47
1684940400000|2023-05-24 15:00:00|3470|3458|3467.5|3455.5|3471.5|3459.5|3466.4|3454.4|20
1684940700000|2023-05-24 15:05:00|3467.4|3455.4|3464.9|3452.9|3467.9|3455.9|3463.4|3451.4|6
1684941000000|2023-05-24 15:10:00|3465.4|3453.4|3464.4|3452.4|3465.4|3453.4|3461.4|3449.4|36
1684941300000|2023-05-24 15:15:00|3463.9|3451.9|3473.9|3461.9|3474.9|3462.9|3463.9|3451.9|4
1684941600000|2023-05-24 15:20:00|3473.4|3461.4|3475.9|3463.9|3478.4|3466.4|3472.9|3460.9|5
1684941900000|2023-05-24 15:25:00|3475.4|3463.4|3479.9|3467.9|3480.4|3468.4|3475.4|3463.4|7
1684981800000|2023-05-25 02:30:00|3481.4|3469.4|3497|3485|3498|3486|3478.8|3466.8|170
1684982100000|2023-05-25 02:35:00|3497.5|3485.5|3501.6|3489.6|3505.1|3493.1|3487.5|3475.5|68
1684982400000|2023-05-25 02:40:00|3502.1|3490.1|3505.1|3493.1|3506.1|3494.1|3499.6|3487.6|18
1684982700000|2023-05-25 02:45:00|3506.1|3494.1|3500.6|3488.6|3507.2|3495.2|3498.1|3486.1|62
1684983000000|2023-05-25 02:50:00|3500.1|3488.1|3499.5|3487.5|3503.5|3491.5|3498.6|3486.6|35
1684983300000|2023-05-25 02:55:00|3500|3488|3492.7|3480.7|3502.1|3490.1|3490.7|3478.7|122
1684983600000|2023-05-25 03:00:00|3493.2|3481.2|3491.7|3479.7|3493.7|3481.7|3487.2|3475.2|55
1684983900000|2023-05-25 03:05:00|3496.7|3484.7|3500.8|3488.8|3506.3|3494.3|3496.7|3484.7|55
1684984200000|2023-05-25 03:10:00|3500.7|3488.7|3505.8|3493.8|3511.8|3499.8|3500.2|3488.2|45
1684984500000|2023-05-25 03:15:00|3504.8|3492.8|3513.3|3501.3|3513.3|3501.3|3503.4|3491.4|319
1684984800000|2023-05-25 03:20:00|3512.8|3500.8|3515.2|3503.2|3518.2|3506.2|3504.8|3492.8|178
1684985100000|2023-05-25 03:25:00|3515.7|3503.7|3512.7|3500.7|3519.6|3507.6|3512.6|3500.6|172
1684985400000|2023-05-25 03:30:00|3513.1|3501.1|3519.7|3507.7|3521.6|3509.6|3511.2|3499.2|59
1684985700000|2023-05-25 03:35:00|3520.2|3508.2|3517.2|3505.2|3520.2|3508.2|3515.2|3503.2|9
1684986000000|2023-05-25 03:40:00|3517.7|3505.7|3519.7|3507.7|3526.2|3514.2|3516.2|3504.2|50
1684986300000|2023-05-25 03:45:00|3519.2|3507.2|3519.2|3507.2|3522.7|3510.7|3517.7|3505.7|0
1684986600000|2023-05-25 03:50:00|3519.7|3507.7|3521.7|3509.7|3521.7|3509.7|3516.2|3504.2|10
1684986900000|2023-05-25 03:55:00|3522.2|3510.2|3519.7|3507.7|3522.2|3510.2|3514.7|3502.7|28
1684987200000|2023-05-25 04:00:00|3520.2|3508.2|3516.7|3504.7|3520.7|3508.7|3512.7|3500.7|11
1684987500000|2023-05-25 04:05:00|3516.6|3504.6|3514.2|3502.2|3516.6|3504.6|3510.2|3498.2|63
1684987800000|2023-05-25 04:10:00|3514.7|3502.7|3516.2|3504.2|3517.2|3505.2|3512.7|3500.7|39
1684988100000|2023-05-25 04:15:00|3514.2|3502.2|3518.2|3506.2|3518.2|3506.2|3514.2|3502.2|31
1684988400000|2023-05-25 04:20:00|3517.7|3505.7|3517.2|3505.2|3518.2|3506.2|3516.2|3504.2|15
1684988700000|2023-05-25 04:25:00|3517.7|3505.7|3519.8|3507.8|3520.3|3508.3|3515.7|3503.7|100
1684996200000|2023-05-25 06:30:00|3528.1|3516.1|3532.6|3520.6|3535.1|3523.1|3525.7|3513.7|227
1684996500000|2023-05-25 06:35:00|3533.1|3521.1|3529.1|3517.1|3540.1|3528.1|3529|3517|64
1684996800000|2023-05-25 06:40:00|3527.1|3515.1|3524.2|3512.2|3527.6|3515.6|3519.1|3507.1|178
1684997100000|2023-05-25 06:45:00|3523.7|3511.7|3534|3522|3534.6|3522.6|3520.1|3508.1|20
1684997400000|2023-05-25 06:50:00|3534.5|3522.5|3533.1|3521.1|3538|3526|3532.1|3520.1|56
1684997700000|2023-05-25 06:55:00|3533.6|3521.6|3533.1|3521.1|3535.6|3523.6|3531.1|3519.1|60
1684998000000|2023-05-25 07:00:00|3532.6|3520.6|3532.1|3520.1|3533.1|3521.1|3526.6|3514.6|170
1684998300000|2023-05-25 07:05:00|3532.6|3520.6|3545.5|3533.5|3546|3534|3532.1|3520.1|209
1684998600000|2023-05-25 07:10:00|3545|3533|3549.5|3537.5|3550|3538|3544.5|3532.5|35
1684998900000|2023-05-25 07:15:00|3549|3537|3555|3543|3556|3544|3549|3537|40
1684999200000|2023-05-25 07:20:00|3555.5|3543.5|3554|3542|3557|3545|3551.5|3539.5|31
1684999500000|2023-05-25 07:25:00|3553.5|3541.5|3566.5|3554.5|3566.5|3554.5|3551.5|3539.5|77
1684999800000|2023-05-25 07:30:00|3566|3554|3564.5|3552.5|3568.5|3556.5|3562|3550|36
1685000100000|2023-05-25 07:35:00|3564.4|3552.4|3561.5|3549.5|3564.5|3552.5|3559.4|3547.4|34
1685000400000|2023-05-25 07:40:00|3562|3550|3559|3547|3562.5|3550.5|3555.5|3543.5|36
1685000700000|2023-05-25 07:45:00|3558.5|3546.5|3562.5|3550.5|3563.1|3551.1|3557|3545|39
1685001000000|2023-05-25 07:50:00|3563.1|3551.1|3559|3547|3563.1|3551.1|3558|3546|28
1685001300000|2023-05-25 07:55:00|3558.5|3546.5|3571.6|3559.6|3572.5|3560.5|3558.5|3546.5|70
1685001600000|2023-05-25 08:00:00|3572.5|3560.5|3565.6|3553.6|3574.6|3562.6|3562.6|3550.6|125
1685001900000|2023-05-25 08:05:00|3566|3554|3559.1|3547.1|3569.1|3557.1|3558.6|3546.6|9
1685002200000|2023-05-25 08:10:00|3559.5|3547.5|3557.5|3545.5|3560.1|3548.1|3557|3545|22
1685002500000|2023-05-25 08:15:00|3554.6|3542.6|3554.5|3542.5|3558.5|3546.5|3554.5|3542.5|29
1685002800000|2023-05-25 08:20:00|3554|3542|3556|3544|3557|3545|3551.5|3539.5|12
1685003100000|2023-05-25 08:25:00|3556.1|3544.1|3548.5|3536.5|3556.1|3544.1|3546|3534|34
1685003400000|2023-05-25 08:30:00|3548|3536|3547.4|3535.4|3548.5|3536.5|3541.5|3529.5|54
1685003700000|2023-05-25 08:35:00|3547.9|3535.9|3544.4|3532.4|3548.5|3536.5|3543|3531|116
1685004000000|2023-05-25 08:40:00|3544.5|3532.5|3544.9|3532.9|3544.9|3532.9|3540.9|3528.9|59
1685004300000|2023-05-25 08:45:00|3544.4|3532.4|3537.5|3525.5|3544.9|3532.9|3537.4|3525.4|93
1685004600000|2023-05-25 08:50:00|3537.9|3525.9|3537.4|3525.4|3544.9|3532.9|3536.4|3524.4|18
1685004900000|2023-05-25 08:55:00|3536.4|3524.4|3527.4|3515.4|3537.4|3525.4|3527.4|3515.4|47
1685005200000|2023-05-25 09:00:00|3526.9|3514.9|3552.7|3540.7|3554.7|3542.7|3526.9|3514.9|402
1685005500000|2023-05-25 09:05:00|3552.2|3540.2|3550.7|3538.7|3555.2|3543.2|3548.2|3536.2|15
1685005800000|2023-05-25 09:10:00|3550.3|3538.3|3551.2|3539.2|3552.2|3540.2|3548.2|3536.2|19
1685006100000|2023-05-25 09:15:00|3551.7|3539.7|3553.2|3541.2|3554.8|3542.8|3544.3|3532.3|67
1685006400000|2023-05-25 09:20:00|3555.3|3543.3|3555.7|3543.7|3566.1|3554.1|3552.7|3540.7|174
1685006700000|2023-05-25 09:25:00|3555.2|3543.2|3557.2|3545.2|3563.2|3551.2|3552.2|3540.2|114
1685007000000|2023-05-25 09:30:00|3556.7|3544.7|3557.1|3545.1|3560.6|3548.6|3548.6|3536.6|108
1685007300000|2023-05-25 09:35:00|3557.6|3545.6|3563.1|3551.1|3564.1|3552.1|3555.7|3543.7|121
1685007600000|2023-05-25 09:40:00|3562.6|3550.6|3560.6|3548.6|3564.1|3552.1|3559.1|3547.1|71
1685007900000|2023-05-25 09:45:00|3560.2|3548.2|3564.1|3552.1|3564.7|3552.7|3560.1|3548.1|87
1685008200000|2023-05-25 09:50:00|3563.7|3551.7|3559.7|3547.7|3564.2|3552.2|3558.7|3546.7|75
1685008500000|2023-05-25 09:55:00|3559.2|3547.2|3553.7|3541.7|3562.2|3550.2|3551.6|3539.6|68
1685019600000|2023-05-25 13:00:00|3558.4|3546.4|3562.9|3550.9|3562.9|3550.9|3552.9|3540.9|6
1685019900000|2023-05-25 13:05:00|3562.4|3550.4|3556.4|3544.4|3562.4|3550.4|3553.4|3541.4|2
1685020200000|2023-05-25 13:10:00|3555.9|3543.9|3554.3|3542.3|3555.9|3543.9|3552.8|3540.8|0
1685020500000|2023-05-25 13:15:00|3554.8|3542.8|3551.3|3539.3|3555.8|3543.8|3547.3|3535.3|4
1685020800000|2023-05-25 13:20:00|3551.8|3539.8|3548.3|3536.3|3551.8|3539.8|3546.3|3534.3|4
1685021100000|2023-05-25 13:25:00|3547.8|3535.8|3548.3|3536.3|3549.8|3537.8|3546.8|3534.8|0
1685021400000|2023-05-25 13:30:00|3547.8|3535.8|3549.8|3537.8|3551.3|3539.3|3542.8|3530.8|1
1685021700000|2023-05-25 13:35:00|3550.3|3538.3|3550.3|3538.3|3555.7|3543.7|3549.8|3537.8|2
1685022000000|2023-05-25 13:40:00|3549.8|3537.8|3545.3|3533.3|3550.8|3538.8|3545.3|3533.3|59
1685022300000|2023-05-25 13:45:00|3545.8|3533.8|3541.8|3529.8|3551.8|3539.8|3540.8|3528.8|20
1685022600000|2023-05-25 13:50:00|3541.3|3529.3|3541.3|3529.3|3546.3|3534.3|3539.3|3527.3|3
1685022900000|2023-05-25 13:55:00|3541.8|3529.8|3541.3|3529.3|3544.3|3532.3|3540.8|3528.8|1
1685023200000|2023-05-25 14:00:00|3540.8|3528.8|3538.3|3526.3|3542.8|3530.8|3537.8|3525.8|3
1685023500000|2023-05-25 14:05:00|3539.3|3527.3|3543.8|3531.8|3548.3|3536.3|3538.3|3526.3|3
1685023800000|2023-05-25 14:10:00|3543.3|3531.3|3541.8|3529.8|3543.8|3531.8|3540.8|3528.8|0
1685024100000|2023-05-25 14:15:00|3541.3|3529.3|3541.2|3529.2|3544.3|3532.3|3541.2|3529.2|1
1685024400000|2023-05-25 14:20:00|3540.3|3528.3|3542.8|3530.8|3544.3|3532.3|3540.3|3528.3|4
1685024700000|2023-05-25 14:25:00|3543.3|3531.3|3544.8|3532.8|3544.8|3532.8|3540.3|3528.3|10
1685025000000|2023-05-25 14:30:00|3545.8|3533.8|3556.8|3544.8|3559.7|3547.7|3542.8|3530.8|26
1685025300000|2023-05-25 14:35:00|3556.7|3544.7|3568.2|3556.2|3569.2|3557.2|3554.8|3542.8|29
1685025600000|2023-05-25 14:40:00|3567.7|3555.7|3582.3|3570.3|3587.8|3575.8|3567.2|3555.2|23
1685025900000|2023-05-25 14:45:00|3582.8|3570.8|3572|3560|3584.3|3572.3|3571|3559|127
1685026200000|2023-05-25 14:50:00|3572.5|3560.5|3581.5|3569.5|3582.5|3570.5|3572|3560|73
1685026500000|2023-05-25 14:55:00|3581.9|3569.9|3577.1|3565.1|3582|3570|3573.6|3561.6|42
1685026800000|2023-05-25 15:00:00|3578.1|3566.1|3585.6|3573.6|3586.6|3574.6|3571.6|3559.6|1
1685027100000|2023-05-25 15:05:00|3583.6|3571.6|3575.5|3563.5|3585.1|3573.1|3575.5|3563.5|4
1685027400000|2023-05-25 15:10:00|3576|3564|3577.5|3565.5|3578|3566|3573.1|3561.1|3
1685027700000|2023-05-25 15:15:00|3578.1|3566.1|3576.9|3564.9|3580|3568|3576|3564|104
1685028000000|2023-05-25 15:20:00|3576.5|3564.5|3564.9|3552.9|3576.9|3564.9|3564.4|3552.4|21
1685028300000|2023-05-25 15:25:00|3565.4|3553.4|3574.2|3558.2|3574.5|3562.5|3560.9|3548.9|28
1685068200000|2023-05-26 02:30:00|3569.7|3557.7|3574.8|3562.8|3577.4|3565.4|3560.8|3548.8|331
1685068500000|2023-05-26 02:35:00|3574.4|3562.4|3564.4|3552.4|3575.9|3563.9|3559.9|3547.9|263
1685068800000|2023-05-26 02:40:00|3564.9|3552.9|3563.3|3551.3|3567.4|3555.4|3562.4|3550.4|96
1685069100000|2023-05-26 02:45:00|3563.8|3551.8|3553.3|3541.3|3563.8|3551.8|3552.3|3540.3|65
1685069400000|2023-05-26 02:50:00|3552.8|3540.8|3556.5|3544.5|3556.5|3544.5|3546.1|3534.1|91
1685069700000|2023-05-26 02:55:00|3555.5|3543.5|3550|3538|3556.5|3544.5|3549.5|3537.5|146
1685070000000|2023-05-26 03:00:00|3550.5|3538.5|3551.5|3539.5|3553.5|3541.5|3545.5|3533.5|84
1685070300000|2023-05-26 03:05:00|3551.4|3539.4|3552|3540|3554.5|3542.5|3548|3536|38
1685070600000|2023-05-26 03:10:00|3551|3539|3555.5|3543.5|3556.6|3544.6|3550|3538|44
1685070900000|2023-05-26 03:15:00|3555|3543|3554.5|3542.5|3556.6|3544.6|3552|3540|4
1685071200000|2023-05-26 03:20:00|3554|3542|3560|3548|3560.5|3548.5|3554|3542|82
1685071500000|2023-05-26 03:25:00|3559|3547|3557|3545|3560|3548|3554.1|3542.1|25
1685071800000|2023-05-26 03:30:00|3557.1|3545.1|3552|3540|3557.1|3545.1|3549.6|3537.6|4
1685072100000|2023-05-26 03:35:00|3551.5|3539.5|3552.1|3540.1|3552.1|3540.1|3550.1|3538.1|25
1685072400000|2023-05-26 03:40:00|3552.6|3540.6|3554.6|3542.6|3555.1|3543.1|3552.6|3540.6|9
1685072700000|2023-05-26 03:45:00|3554.1|3542.1|3555.6|3543.6|3556.1|3544.1|3554.1|3542.1|17
1685073000000|2023-05-26 03:50:00|3555.1|3543.1|3560|3548|3560.1|3548.1|3555.1|3543.1|12
1685073300000|2023-05-26 03:55:00|3559.5|3547.5|3568|3556|3570|3558|3559.5|3547.5|67
1685073600000|2023-05-26 04:00:00|3568.5|3556.5|3571|3559|3571|3559|3567.5|3555.5|12
1685073900000|2023-05-26 04:05:00|3572|3560|3570.5|3558.5|3579|3567|3567.5|3555.5|131
1685074200000|2023-05-26 04:10:00|3570.1|3558.1|3566.1|3554.1|3570.5|3558.5|3562.6|3550.6|68
1685074500000|2023-05-26 04:15:00|3565.6|3553.6|3560.8|3548.8|3565.6|3553.6|3560.8|3548.8|116
1685074800000|2023-05-26 04:20:00|3560.3|3548.3|3557.9|3545.9|3561.3|3549.3|3556.9|3544.9|133
1685075100000|2023-05-26 04:25:00|3558.4|3546.4|3554|3542|3559.8|3547.8|3552.5|3540.5|23
1685082600000|2023-05-26 06:30:00|3561.3|3549.3|3561.7|3549.7|3567.9|3555.9|3557.7|3545.7|246
1685082900000|2023-05-26 06:35:00|3560.3|3548.3|3566.9|3554.9|3566.9|3554.9|3555.3|3543.3|77
1685083200000|2023-05-26 06:40:00|3567.4|3555.4|3575.8|3563.8|3575.8|3563.8|3567.4|3555.4|109
1685083500000|2023-05-26 06:45:00|3575.3|3563.3|3575.5|3563.5|3578.9|3566.9|3569|3557|55
1685083800000|2023-05-26 06:50:00|3575.4|3563.4|3573.3|3561.3|3577.9|3565.9|3569.5|3557.5|8
1685084100000|2023-05-26 06:55:00|3573.8|3561.8|3568.4|3556.4|3573.8|3561.8|3567.4|3555.4|26
1685084400000|2023-05-26 07:00:00|3567.9|3555.9|3568.4|3556.4|3569.4|3557.4|3565.4|3553.4|4
1685084700000|2023-05-26 07:05:00|3566.9|3554.9|3568.1|3556.1|3574|3562|3566|3554|34
1685085000000|2023-05-26 07:10:00|3567.6|3555.6|3579.2|3567.2|3579.7|3567.7|3567.6|3555.6|67
1685085300000|2023-05-26 07:15:00|3579.7|3567.7|3579.1|3567.1|3586.1|3574.1|3576.6|3564.6|130
1685085600000|2023-05-26 07:20:00|3579.6|3567.6|3585.5|3573.5|3586|3574|3579.6|3567.6|75
1685085900000|2023-05-26 07:25:00|3586|3574|3587|3575|3589|3577|3581|3569|67
1685086200000|2023-05-26 07:30:00|3587.5|3575.5|3585|3573|3588|3576|3585|3573|16
1685086500000|2023-05-26 07:35:00|3585.5|3573.5|3583|3571|3587|3575|3583|3571|23
1685086800000|2023-05-26 07:40:00|3582|3570|3582|3570|3587.9|3575.9|3582|3570|21
1685087100000|2023-05-26 07:45:00|3582.5|3570.5|3581.5|3569.5|3585.9|3573.9|3581.5|3569.5|19
1685087400000|2023-05-26 07:50:00|3581.4|3569.4|3573|3561|3585.5|3573.5|3572.5|3560.5|81
1685087700000|2023-05-26 07:55:00|3573.9|3561.9|3582.5|3570.5|3582.5|3570.5|3573.9|3561.9|18
1685088000000|2023-05-26 08:00:00|3582|3570|3584.9|3572.9|3586.9|3574.9|3581.9|3569.9|19
1685088300000|2023-05-26 08:05:00|3583.4|3571.4|3583|3571|3587.4|3575.4|3579.3|3567.3|25
1685088600000|2023-05-26 08:10:00|3583.5|3571.5|3592.5|3580.5|3594|3582|3583.5|3571.5|39
1685088900000|2023-05-26 08:15:00|3593|3581|3596.9|3584.9|3601.4|3589.4|3591.9|3579.9|73
1685089200000|2023-05-26 08:20:00|3597.4|3585.4|3602.5|3590.5|3602.5|3590.5|3595.9|3583.9|97
1685089500000|2023-05-26 08:25:00|3603.9|3591.9|3605.4|3593.4|3607.8|3595.8|3601.9|3589.9|48
1685089800000|2023-05-26 08:30:00|3605.9|3593.9|3603.3|3591.3|3610.3|3598.3|3602.4|3590.4|14
1685090100000|2023-05-26 08:35:00|3602.8|3590.8|3600.8|3588.8|3603.4|3591.4|3595.8|3583.8|32
1685090400000|2023-05-26 08:40:00|3601.3|3589.3|3600.4|3588.4|3601.9|3589.9|3597.9|3585.9|33
1685090700000|2023-05-26 08:45:00|3600.9|3588.9|3609.9|3597.9|3618.8|3606.8|3600.9|3588.9|126
1685091000000|2023-05-26 08:50:00|3609.4|3597.4|3616.4|3604.4|3616.4|3604.4|3609.4|3597.4|64
1685091300000|2023-05-26 08:55:00|3616.9|3604.9|3620.8|3608.8|3621.2|3609.2|3611.3|3599.3|99
1685091600000|2023-05-26 09:00:00|3620.3|3608.3|3619.9|3607.9|3621.7|3609.7|3616.9|3604.9|38
1685091900000|2023-05-26 09:05:00|3619.8|3607.8|3621.8|3609.8|3627.7|3615.7|3619.3|3607.3|85
1685092200000|2023-05-26 09:10:00|3621.2|3609.2|3613.7|3601.7|3622.7|3610.7|3612.8|3600.8|75
1685092500000|2023-05-26 09:15:00|3613.8|3601.8|3614.8|3602.8|3616.8|3604.8|3613.3|3601.3|29
1685092800000|2023-05-26 09:20:00|3613.2|3601.2|3604.9|3592.9|3614.8|3602.8|3602.8|3590.8|27
1685093100000|2023-05-26 09:25:00|3603.8|3591.8|3608.3|3596.3|3617.7|3605.7|3603.8|3591.8|80
1685093400000|2023-05-26 09:30:00|3608.8|3596.8|3608.5|3596.5|3609.5|3597.5|3605.5|3593.5|78
1685093700000|2023-05-26 09:35:00|3609|3597|3615|3603|3615|3603|3608.5|3596.5|11
1685094000000|2023-05-26 09:40:00|3615.1|3603.1|3616|3604|3617.6|3605.6|3613|3601|7
1685094300000|2023-05-26 09:45:00|3615.5|3603.5|3605.2|3593.2|3615.5|3603.5|3600.8|3588.8|96
1685094600000|2023-05-26 09:50:00|3604.1|3592.1|3608|3596|3610|3598|3603.2|3591.2|134
1685094900000|2023-05-26 09:55:00|3608.5|3596.5|3599.2|3587.2|3610.6|3598.6|3598.2|3586.2|81
1685106000000|2023-05-26 13:00:00|3621.5|3601.5|3621.4|3601.4|3621.5|3601.5|3621.4|3601.4|11
1685111400000|2023-05-26 14:30:00|3621.3|3601.3|3621.3|3601.3|3621.3|3601.3|3621.3|3601.3|0
1685327400000|2023-05-29 02:30:00|3555.4|3543.4|3560|3548|3561.1|3549.1|3550.1|3538.1|137
1685327700000|2023-05-29 02:35:00|3559.5|3547.5|3555.1|3543.1|3560.5|3548.5|3552|3540|43
1685328000000|2023-05-29 02:40:00|3555.6|3543.6|3555.4|3543.4|3556.6|3544.6|3546.6|3534.6|139
1685328300000|2023-05-29 02:45:00|3555.8|3543.8|3546|3534|3555.8|3543.8|3546|3534|40
1685328600000|2023-05-29 02:50:00|3546.1|3534.1|3545.5|3533.5|3548.4|3536.4|3539|3527|38
1685328900000|2023-05-29 02:55:00|3545.6|3533.6|3546.5|3534.5|3550.5|3538.5|3545|3533|13
1685329200000|2023-05-29 03:00:00|3546|3534|3555.3|3543.3|3557.9|3545.9|3545|3533|14
1685329500000|2023-05-29 03:05:00|3554.8|3542.8|3549.2|3537.2|3554.8|3542.8|3544.8|3532.8|40
1685329800000|2023-05-29 03:10:00|3548.7|3536.7|3552.3|3540.3|3552.9|3540.9|3545.2|3533.2|5
1685330100000|2023-05-29 03:15:00|3552.2|3540.2|3549.3|3537.3|3553.3|3541.3|3548.8|3536.8|3
1685330400000|2023-05-29 03:20:00|3548.9|3536.9|3546.8|3534.8|3550.8|3538.8|3545.8|3533.8|8
1685330700000|2023-05-29 03:25:00|3546.6|3534.6|3549.5|3537.5|3550.7|3538.7|3542.8|3530.8|66
1685331000000|2023-05-29 03:30:00|3549.6|3537.6|3551.2|3539.2|3553.2|3541.2|3547.5|3535.5|9
1685331300000|2023-05-29 03:35:00|3550.8|3538.8|3551.2|3539.2|3553.2|3541.2|3550.1|3538.1|15
1685331600000|2023-05-29 03:40:00|3551.7|3539.7|3551.6|3539.6|3552.2|3540.2|3551.2|3539.2|16
1685331900000|2023-05-29 03:45:00|3552.7|3540.7|3559.2|3547.2|3560.4|3548.4|3552.2|3540.2|5
1685332200000|2023-05-29 03:50:00|3558.7|3546.7|3564|3552|3565.6|3553.6|3557.6|3545.6|42
1685332500000|2023-05-29 03:55:00|3564.1|3552.1|3565.6|3553.6|3566.1|3554.1|3561.1|3549.1|7
1685332800000|2023-05-29 04:00:00|3565.7|3553.7|3565.1|3553.1|3566.1|3554.1|3560.6|3548.6|1
1685333100000|2023-05-29 04:05:00|3566|3554|3563.5|3551.5|3566.1|3554.1|3563|3551|3
1685333400000|2023-05-29 04:10:00|3563|3551|3564.5|3552.5|3564.5|3552.5|3561.5|3549.5|0
1685333700000|2023-05-29 04:15:00|3563.5|3551.5|3563.5|3551.5|3563.5|3551.5|3560.8|3548.8|2
1685334000000|2023-05-29 04:20:00|3564|3552|3562.5|3550.5|3564.5|3552.5|3561.5|3549.5|3
1685334300000|2023-05-29 04:25:00|3562|3550|3559.5|3547.5|3562.5|3550.5|3557.7|3545.7|31
1685341800000|2023-05-29 06:30:00|3553.5|3541.5|3558|3546|3565|3553|3551.4|3539.4|202
1685342100000|2023-05-29 06:35:00|3557.6|3545.6|3557.5|3545.5|3562.4|3550.4|3555.3|3543.3|13
1685342400000|2023-05-29 06:40:00|3557.4|3545.4|3543.2|3531.2|3558|3546|3541.2|3529.2|77
1685342700000|2023-05-29 06:45:00|3543.7|3531.7|3536.7|3524.7|3546.6|3534.6|3531.3|3519.3|37
1685343000000|2023-05-29 06:50:00|3536.2|3524.2|3538|3526|3538.1|3526.1|3533.7|3521.7|28
1685343300000|2023-05-29 06:55:00|3537.2|3525.2|3536.1|3524.1|3540.9|3528.9|3533.7|3521.7|13
1685343600000|2023-05-29 07:00:00|3535.7|3523.7|3538.6|3526.6|3539.6|3527.6|3533.5|3521.5|17
1685343900000|2023-05-29 07:05:00|3538.2|3526.2|3538.2|3526.2|3540.6|3528.6|3536.2|3524.2|1
1685344200000|2023-05-29 07:10:00|3537.8|3525.8|3544.6|3532.6|3544.6|3532.6|3536.8|3524.8|6
1685344500000|2023-05-29 07:15:00|3545|3533|3542.2|3530.2|3545.6|3533.6|3541.2|3529.2|63
1685344800000|2023-05-29 07:20:00|3543.2|3531.2|3553.2|3541.2|3553.8|3541.8|3543.2|3531.2|2
1685345100000|2023-05-29 07:25:00|3554|3542|3555.7|3543.7|3558.7|3546.7|3552.7|3540.7|10
1685345400000|2023-05-29 07:30:00|3556.1|3544.1|3555.8|3543.8|3559.7|3547.7|3554.8|3542.8|1
1685345700000|2023-05-29 07:35:00|3555.7|3543.7|3561.3|3549.3|3562.8|3550.8|3551.8|3539.8|2
1685346000000|2023-05-29 07:40:00|3562.3|3550.3|3564.3|3552.3|3566.3|3554.3|3560.3|3548.3|8
1685346300000|2023-05-29 07:45:00|3563|3551|3558.7|3546.7|3564.3|3552.3|3556.7|3544.7|2
1685346600000|2023-05-29 07:50:00|3558.3|3546.3|3571.4|3559.4|3573.9|3561.9|3558.2|3546.2|7
1685346900000|2023-05-29 07:55:00|3571.2|3559.2|3578.6|3566.6|3578.7|3566.7|3570.4|3558.4|15
1685347200000|2023-05-29 08:00:00|3578.1|3566.1|3567.9|3555.9|3579.7|3567.7|3566.7|3554.7|81
1685347500000|2023-05-29 08:05:00|3569.8|3557.8|3579.3|3567.3|3579.7|3567.7|3569.8|3557.8|27
1685347800000|2023-05-29 08:10:00|3579.7|3567.7|3584.3|3572.3|3584.8|3572.8|3579.7|3567.7|27
1685348100000|2023-05-29 08:15:00|3584.4|3572.4|3585.2|3573.2|3586.7|3574.7|3582.8|3570.8|8
1685348400000|2023-05-29 08:20:00|3585.7|3573.7|3589.5|3577.5|3589.7|3577.7|3585.2|3573.2|4
1685348700000|2023-05-29 08:25:00|3587.9|3575.9|3581.1|3569.1|3588.3|3576.3|3580.1|3568.1|11
1685349000000|2023-05-29 08:30:00|3581.6|3569.6|3578.1|3566.1|3585.6|3573.6|3577.6|3565.6|29
1685349300000|2023-05-29 08:35:00|3578|3566|3573.1|3561.1|3579.1|3567.1|3572.5|3560.5|30
1685349600000|2023-05-29 08:40:00|3573|3561|3573.7|3561.7|3576.1|3564.1|3572.5|3560.5|8
1685349900000|2023-05-29 08:45:00|3573.2|3561.2|3574.6|3562.6|3576.1|3564.1|3568.8|3556.8|42
1685350200000|2023-05-29 08:50:00|3574.1|3562.1|3576.1|3564.1|3576.1|3564.1|3568|3556|12
1685350500000|2023-05-29 08:55:00|3576.3|3564.3|3581.4|3569.4|3582.3|3570.3|3576.2|3564.2|57
1685350800000|2023-05-29 09:00:00|3581.5|3569.5|3581.4|3569.4|3585.6|3573.6|3579.9|3567.9|52
1685351100000|2023-05-29 09:05:00|3581.3|3569.3|3581.5|3569.5|3582.1|3570.1|3575.9|3563.9|75
1685351400000|2023-05-29 09:10:00|3582|3570|3577.3|3565.3|3582.6|3570.6|3575.5|3563.5|106
1685351700000|2023-05-29 09:15:00|3576.9|3564.9|3588.5|3576.5|3588.8|3576.8|3575.9|3563.9|137
1685352000000|2023-05-29 09:20:00|3588.6|3576.6|3595.8|3583.8|3596.2|3584.2|3588.6|3576.6|54
1685352300000|2023-05-29 09:25:00|3596.8|3584.8|3602.3|3590.3|3603.1|3591.1|3592.6|3580.6|259
1685352600000|2023-05-29 09:30:00|3601.8|3589.8|3594.1|3582.1|3602.8|3590.8|3593|3581|156
1685352900000|2023-05-29 09:35:00|3594.6|3582.6|3596.2|3584.2|3597.6|3585.6|3592.5|3580.5|107
1685353200000|2023-05-29 09:40:00|3595.4|3583.4|3593.8|3581.8|3597.2|3585.2|3592.6|3580.6|14
1685353500000|2023-05-29 09:45:00|3593.6|3581.6|3590.6|3578.6|3594.2|3582.2|3588.6|3576.6|23
1685353800000|2023-05-29 09:50:00|3589.7|3577.7|3594.6|3582.6|3594.6|3582.6|3588.6|3576.6|103
1685354100000|2023-05-29 09:55:00|3595.7|3583.7|3584.4|3572.4|3600.3|3588.3|3584.4|3572.4|380
1685365200000|2023-05-29 13:00:00|3569.6|3557.6|3571.7|3559.7|3580.2|3566.7|3566.8|3554.8|92
1685365500000|2023-05-29 13:05:00|3570.7|3558.7|3574.2|3562.2|3576.2|3564.2|3569.2|3557.2|3
1685365800000|2023-05-29 13:10:00|3574.6|3562.6|3575.6|3563.6|3578.6|3566.6|3574.2|3562.2|7
1685366100000|2023-05-29 13:15:00|3575.2|3563.2|3582.7|3570.7|3583.2|3571.2|3573.6|3561.6|8
1685366400000|2023-05-29 13:20:00|3583.2|3571.2|3585.1|3573.1|3585.2|3573.2|3581.2|3569.2|6
1685366700000|2023-05-29 13:25:00|3585.2|3573.2|3584.2|3572.2|3587.2|3575.2|3584.2|3572.2|0
1685367000000|2023-05-29 13:30:00|3585|3573|3587.7|3575.7|3593.2|3581.2|3583.2|3571.2|28
1685367300000|2023-05-29 13:35:00|3588.1|3576.1|3585.7|3573.7|3589.7|3577.7|3585.2|3573.2|0
1685367600000|2023-05-29 13:40:00|3586.2|3574.2|3590.7|3578.7|3591.1|3579.1|3583.7|3571.7|0
1685367900000|2023-05-29 13:45:00|3590.2|3578.2|3586.7|3574.7|3592.2|3580.2|3585.2|3573.2|0
1685368200000|2023-05-29 13:50:00|3587.1|3575.1|3586.2|3574.2|3588.7|3576.7|3585.7|3573.7|0
1685368500000|2023-05-29 13:55:00|3586.6|3574.6|3586.1|3574.1|3588.7|3576.7|3585.3|3573.3|3
1685368800000|2023-05-29 14:00:00|3586.6|3574.6|3577.9|3565.9|3587.1|3575.1|3576.4|3564.4|51
1685369100000|2023-05-29 14:05:00|3578.4|3566.4|3576.2|3564.2|3581.9|3569.9|3575|3563|21
1685369400000|2023-05-29 14:10:00|3575.8|3563.8|3580.7|3568.7|3582.2|3570.2|3575.8|3563.8|1
1685369700000|2023-05-29 14:15:00|3580.3|3568.3|3582.8|3570.8|3583.2|3571.2|3579.7|3567.7|0
1685370000000|2023-05-29 14:20:00|3582.7|3570.7|3580.7|3568.7|3584.7|3572.7|3580.5|3568.5|0
1685370300000|2023-05-29 14:25:00|3580.3|3568.3|3580.3|3568.3|3581.7|3569.7|3579.7|3567.7|16
1685370600000|2023-05-29 14:30:00|3581.3|3569.3|3580.9|3568.9|3585.3|3573.3|3580.3|3568.3|0
1685370900000|2023-05-29 14:35:00|3580.4|3568.4|3574.4|3562.4|3581.4|3569.4|3571.9|3559.9|1
1685371200000|2023-05-29 14:40:00|3574|3562|3567.9|3555.9|3574|3562|3563.9|3551.9|1
1685371500000|2023-05-29 14:45:00|3568.4|3556.4|3560|3548|3568.4|3556.4|3560|3548|33
1685371800000|2023-05-29 14:50:00|3560.5|3548.5|3555.7|3543.7|3561|3549|3555.1|3543.1|12
1685372100000|2023-05-29 14:55:00|3556.1|3544.1|3559.5|3547.5|3565.4|3553.4|3554.6|3542.6|212
1685372400000|2023-05-29 15:00:00|3559.3|3547.3|3553.8|3541.8|3559.3|3547.3|3553.5|3541.5|99
1685372700000|2023-05-29 15:05:00|3554.3|3542.3|3560.7|3548.7|3560.7|3548.7|3553.8|3541.8|24
1685373000000|2023-05-29 15:10:00|3561.2|3549.2|3559.7|3547.7|3561.7|3549.7|3559.1|3547.1|0
1685373300000|2023-05-29 15:15:00|3559.6|3547.6|3559.2|3547.2|3559.7|3547.7|3558.7|3546.7|0
1685373600000|2023-05-29 15:20:00|3558.8|3546.8|3558.8|3546.8|3559.7|3547.7|3558.7|3546.7|0
1685373900000|2023-05-29 15:25:00|3559.2|3547.2|3554.6|3542.6|3559.2|3547.2|3553.1|3541.1|21
1685413800000|2023-05-30 02:30:00|3549.7|3537.7|3536.9|3524.9|3554.7|3542.7|3533|3521|42
1685414100000|2023-05-30 02:35:00|3536.8|3524.8|3513.1|3501.1|3537.4|3525.4|3513.1|3501.1|321
1685414400000|2023-05-30 02:40:00|3513|3501|3517.2|3505.2|3524.6|3512.6|3512.6|3500.6|337
1685414700000|2023-05-30 02:45:00|3516.8|3504.8|3507.9|3495.9|3518.6|3506.6|3507.4|3495.4|47
1685415000000|2023-05-30 02:50:00|3507.5|3495.5|3510|3498|3511.1|3499.1|3502.2|3490.2|45
1685415300000|2023-05-30 02:55:00|3509.5|3497.5|3504.8|3492.8|3511.9|3499.9|3501.6|3489.6|20
1685415600000|2023-05-30 03:00:00|3504.7|3492.7|3498.5|3486.5|3504.7|3492.7|3498|3486|16
1685415900000|2023-05-30 03:05:00|3499.1|3487.1|3503.2|3491.2|3506.9|3494.9|3498.5|3486.5|40
1685416200000|2023-05-30 03:10:00|3503.6|3491.6|3508.3|3496.3|3509.2|3497.2|3502.1|3490.1|38
1685416500000|2023-05-30 03:15:00|3508.2|3496.2|3500.9|3488.9|3510.7|3498.7|3500.9|3488.9|92
1685416800000|2023-05-30 03:20:00|3501.3|3489.3|3500.7|3488.7|3507.4|3495.4|3498.5|3486.5|133
1685417100000|2023-05-30 03:25:00|3500.3|3488.3|3497.2|3485.2|3501.7|3489.7|3497.1|3485.1|79
1685417400000|2023-05-30 03:30:00|3497.1|3485.1|3496.4|3484.4|3501.3|3489.3|3496.3|3484.3|100
1685417700000|2023-05-30 03:35:00|3496.3|3484.3|3498.1|3486.1|3500.4|3488.4|3495.9|3483.9|12
1685418000000|2023-05-30 03:40:00|3499.1|3487.1|3500.2|3488.2|3501.1|3489.1|3497.7|3485.7|5
1685418300000|2023-05-30 03:45:00|3500.1|3488.1|3503.7|3491.7|3505.3|3493.3|3498.1|3486.1|6
1685418600000|2023-05-30 03:50:00|3504.3|3492.3|3493.8|3481.8|3504.3|3492.3|3493.8|3481.8|26
1685418900000|2023-05-30 03:55:00|3494.8|3482.8|3496.4|3484.4|3496.7|3484.7|3493.8|3481.8|34
1685419200000|2023-05-30 04:00:00|3496.1|3484.1|3484.4|3472.4|3496.6|3484.6|3483.8|3471.8|128
1685419500000|2023-05-30 04:05:00|3484|3472|3483.4|3471.4|3484.4|3472.4|3482.4|3470.4|11
1685419800000|2023-05-30 04:10:00|3483.8|3471.8|3493.8|3481.8|3493.8|3481.8|3483.8|3471.8|62
1685420100000|2023-05-30 04:15:00|3494|3482|3493.6|3481.6|3496.9|3484.9|3488.7|3476.7|42
1685420400000|2023-05-30 04:20:00|3493.8|3481.8|3496.6|3484.6|3496.6|3484.6|3493.8|3481.8|68
1685420700000|2023-05-30 04:25:00|3496.3|3484.3|3494.5|3482.5|3496.4|3484.4|3491.4|3479.4|20
1685428200000|2023-05-30 06:30:00|3495.1|3483.1|3497.7|3485.7|3507.7|3495.7|3493.4|3481.4|56
1685428500000|2023-05-30 06:35:00|3497.8|3485.8|3485.9|3473.9|3497.8|3485.8|3485.9|3473.9|13
1685428800000|2023-05-30 06:40:00|3485.8|3473.8|3485.1|3473.1|3485.8|3473.8|3479.8|3467.8|15
1685429100000|2023-05-30 06:45:00|3485|3473|3471.6|3459.6|3485.1|3473.1|3471|3459|37
1685429400000|2023-05-30 06:50:00|3471.3|3459.3|3473.4|3461.4|3474.7|3462.7|3471.2|3459.2|31
1685429700000|2023-05-30 06:55:00|3473.9|3461.9|3477.2|3465.2|3477.7|3465.7|3470.9|3458.9|23
1685430000000|2023-05-30 07:00:00|3477.3|3465.3|3478.2|3466.2|3481.7|3469.7|3476.7|3464.7|3
1685430300000|2023-05-30 07:05:00|3477.7|3465.7|3477.9|3465.9|3482.8|3470.8|3476.1|3464.1|16
1685430600000|2023-05-30 07:10:00|3477.5|3465.5|3472.9|3460.9|3477.5|3465.5|3472.9|3460.9|149
1685430900000|2023-05-30 07:15:00|3472.5|3460.5|3473.4|3461.4|3477.5|3465.5|3471.9|3459.9|29
1685431200000|2023-05-30 07:20:00|3473|3461|3465.3|3453.3|3473.9|3461.9|3464.3|3452.3|49
1685431500000|2023-05-30 07:25:00|3464.8|3452.8|3456.6|3444.6|3466.1|3454.1|3451.7|3439.7|164
1685431800000|2023-05-30 07:30:00|3457|3445|3448.6|3436.6|3457.1|3445.1|3446.7|3434.7|42
1685432100000|2023-05-30 07:35:00|3446.9|3434.9|3451|3439|3452.8|3440.8|3445.4|3433.4|94
1685432400000|2023-05-30 07:40:00|3450.4|3438.4|3448.1|3436.1|3451.4|3439.4|3446.4|3434.4|16
1685432700000|2023-05-30 07:45:00|3448|3436|3446.6|3434.6|3448|3436|3446.4|3434.4|9
1685433000000|2023-05-30 07:50:00|3446.7|3434.7|3447.5|3435.5|3454.9|3442.9|3446.7|3434.7|31
1685433300000|2023-05-30 07:55:00|3447.9|3435.9|3452|3440|3452.4|3440.4|3447.4|3435.4|34
1685433600000|2023-05-30 08:00:00|3450.5|3438.5|3440.6|3428.6|3450.5|3438.5|3437.6|3425.6|88
1685433900000|2023-05-30 08:05:00|3440.1|3428.1|3438.6|3426.6|3441|3429|3438|3426|11
1685434200000|2023-05-30 08:10:00|3438.4|3426.4|3436.6|3424.6|3439|3427|3426.6|3414.6|10
1685434500000|2023-05-30 08:15:00|3436.2|3424.2|3442.7|3430.7|3443.8|3431.8|3436.1|3424.1|8
1685434800000|2023-05-30 08:20:00|3442.2|3430.2|3453.8|3441.8|3454|3442|3442.2|3430.2|31
1685435100000|2023-05-30 08:25:00|3453.2|3441.2|3442.4|3430.4|3455.8|3443.8|3441.3|3429.3|44
1685435400000|2023-05-30 08:30:00|3442.3|3430.3|3437.7|3425.7|3442.3|3430.3|3431.6|3419.6|13
1685435700000|2023-05-30 08:35:00|3440.2|3428.2|3444.1|3432.1|3444.4|3432.4|3438.6|3426.6|16
1685436000000|2023-05-30 08:40:00|3444.6|3432.6|3443.6|3431.6|3448.6|3436.6|3440.1|3428.1|5
1685436300000|2023-05-30 08:45:00|3444.2|3432.2|3443.3|3431.3|3449.8|3437.8|3442.2|3430.2|17
1685436600000|2023-05-30 08:50:00|3444.4|3432.4|3442.5|3430.5|3444.4|3432.4|3440|3428|4
1685436900000|2023-05-30 08:55:00|3441.5|3429.5|3443.7|3431.7|3447.5|3435.5|3441.5|3429.5|10
1685437200000|2023-05-30 09:00:00|3443.5|3431.5|3443.5|3431.5|3444.5|3432.5|3441|3429|0
1685437500000|2023-05-30 09:05:00|3444|3432|3438|3426|3444.5|3432.5|3438|3426|8
1685437800000|2023-05-30 09:10:00|3437.9|3425.9|3465.1|3453.1|3475.5|3463.5|3435.4|3423.4|367
1685438100000|2023-05-30 09:15:00|3464.7|3452.7|3469.1|3457.1|3473|3461|3461.9|3449.9|54
1685438400000|2023-05-30 09:20:00|3468.7|3456.7|3470.2|3458.2|3472.1|3460.1|3464.6|3452.6|61
1685438700000|2023-05-30 09:25:00|3470.1|3458.1|3467|3455|3483|3471|3465.5|3453.5|39
1685439000000|2023-05-30 09:30:00|3466.6|3454.6|3459.3|3447.3|3467|3455|3456.8|3444.8|20
1685439300000|2023-05-30 09:35:00|3459.5|3447.5|3461.1|3449.1|3466.7|3454.7|3456.8|3444.8|6
1685439600000|2023-05-30 09:40:00|3461.5|3449.5|3459.9|3447.9|3462.6|3450.6|3455.7|3443.7|3
1685439900000|2023-05-30 09:45:00|3459.8|3447.8|3466.1|3454.1|3466.8|3454.8|3457.8|3445.8|9
1685440200000|2023-05-30 09:50:00|3465.7|3453.7|3462.9|3450.9|3465.7|3453.7|3459.4|3447.4|7
1685440500000|2023-05-30 09:55:00|3463|3451|3430.8|3418.8|3465.5|3453.5|3430.8|3418.8|66
1685451600000|2023-05-30 13:00:00|3424.7|3412.7|3421.9|3409.9|3427.9|3415.9|3416.2|3404.2|0
1685451900000|2023-05-30 13:05:00|3422.4|3410.4|3419.3|3407.3|3423.9|3411.9|3418.8|3406.8|0
1685452200000|2023-05-30 13:10:00|3419.8|3407.8|3413.3|3401.3|3419.8|3407.8|3412.8|3400.8|0
1685452500000|2023-05-30 13:15:00|3412.8|3400.8|3407.3|3395.3|3412.8|3400.8|3407|3395|1
1685452800000|2023-05-30 13:20:00|3408|3396|3415.7|3403.7|3415.7|3403.7|3408|3396|4
1685453100000|2023-05-30 13:25:00|3416.2|3404.2|3420.1|3408.1|3420.1|3408.1|3416.2|3404.2|2
1685453400000|2023-05-30 13:30:00|3420.5|3408.5|3411.7|3399.7|3420.6|3408.6|3409.6|3397.6|1
1685453700000|2023-05-30 13:35:00|3412.1|3400.1|3412.1|3400.1|3417.6|3405.6|3409.6|3397.6|0
1685454000000|2023-05-30 13:40:00|3411.6|3399.6|3413.1|3401.1|3415.1|3403.1|3410.6|3398.6|1
1685454300000|2023-05-30 13:45:00|3413.6|3401.6|3404.7|3392.7|3414.6|3402.6|3402.2|3390.2|3
1685454600000|2023-05-30 13:50:00|3404.2|3392.2|3392.2|3380.2|3406.7|3394.7|3390.8|3378.8|24
1685454900000|2023-05-30 13:55:00|3393.2|3381.2|3398.5|3386.5|3398.7|3386.7|3392.7|3380.7|0
1685455200000|2023-05-30 14:00:00|3398.7|3386.7|3396.5|3384.5|3398.7|3386.7|3392|3380|0
1685455500000|2023-05-30 14:05:00|3396.1|3384.1|3402.4|3390.4|3403|3391|3392|3380|17
1685455800000|2023-05-30 14:10:00|3403|3391|3401.5|3389.5|3406.4|3394.4|3398|3386|2
1685456100000|2023-05-30 14:15:00|3402|3390|3399.4|3387.4|3402.6|3390.6|3396.9|3384.9|24
1685456400000|2023-05-30 14:20:00|3399.3|3387.3|3398.1|3386.1|3401.1|3389.1|3395.5|3383.5|1
1685456700000|2023-05-30 14:25:00|3397.5|3385.5|3384.5|3372.5|3397.5|3385.5|3380.6|3368.6|3
1685457000000|2023-05-30 14:30:00|3384|3372|3385.5|3373.5|3387.1|3375.1|3381|3369|3
1685457300000|2023-05-30 14:35:00|3385.9|3373.9|3390.6|3378.6|3391.1|3379.1|3381.6|3369.6|1
1685457600000|2023-05-30 14:40:00|3390.1|3378.1|3392.1|3380.1|3396|3384|3390.1|3378.1|2
1685457900000|2023-05-30 14:45:00|3391.6|3379.6|3388.1|3376.1|3392.1|3380.1|3386.1|3374.1|0
1685458200000|2023-05-30 14:50:00|3388.6|3376.6|3381.5|3369.5|3389.1|3377.1|3381.1|3369.1|1
1685458500000|2023-05-30 14:55:00|3381.6|3369.6|3380.5|3368.5|3382.6|3370.6|3379.6|3367.6|0
1685458800000|2023-05-30 15:00:00|3381.4|3369.4|3383.4|3371.4|3389.4|3377.4|3381.3|3369.3|8
1685459100000|2023-05-30 15:05:00|3383.8|3371.8|3383.9|3371.9|3385.8|3373.8|3383.1|3371.1|0
1685459400000|2023-05-30 15:10:00|3383.4|3371.4|3383.6|3371.6|3384|3372|3380.6|3368.6|0
1685459700000|2023-05-30 15:15:00|3383.2|3371.2|3386.1|3374.1|3387.6|3375.6|3379.6|3367.6|0
1685460000000|2023-05-30 15:20:00|3386.6|3374.6|3390.5|3378.5|3391.5|3379.5|3384.6|3372.6|0
1685460300000|2023-05-30 15:25:00|3391|3379|3392.1|3380.1|3394.1|3382.1|3384.9|3372.9|2
1685500200000|2023-05-31 02:30:00|3335.9|3323.9|3328.6|3316.6|3346|3334|3323.1|3311.1|241
1685500500000|2023-05-31 02:35:00|3328.2|3316.2|3316.5|3304.5|3329.2|3317.2|3315|3303|98
1685500800000|2023-05-31 02:40:00|3316.1|3304.1|3327|3315|3330.8|3318.8|3316.1|3304.1|39
1685501100000|2023-05-31 02:45:00|3328|3316|3331.7|3319.7|3343.2|3331.2|3326.3|3314.3|19
1685501400000|2023-05-31 02:50:00|3331.6|3319.6|3334.7|3322.7|3341.2|3329.2|3330.7|3318.7|12
1685501700000|2023-05-31 02:55:00|3334.1|3322.1|3328.1|3316.1|3336.2|3324.2|3326|3314|3
1685502000000|2023-05-31 03:00:00|3328.6|3316.6|3328.1|3316.1|3333.8|3321.8|3326.3|3314.3|133
1685502300000|2023-05-31 03:05:00|3328|3316|3333.4|3321.4|3333.4|3321.4|3327|3315|33
1685502600000|2023-05-31 03:10:00|3333.8|3321.8|3326.1|3314.1|3335.1|3323.1|3325.6|3313.6|24
1685502900000|2023-05-31 03:15:00|3325.6|3313.6|3325.6|3313.6|3327.7|3315.7|3319.6|3307.6|19
1685503200000|2023-05-31 03:20:00|3325.4|3313.4|3323.3|3311.3|3325.9|3313.9|3321.1|3309.1|51
1685503500000|2023-05-31 03:25:00|3322.8|3310.8|3320.9|3308.9|3322.8|3310.8|3319.3|3307.3|41
1685503800000|2023-05-31 03:30:00|3320.6|3308.6|3314.6|3302.6|3322.8|3310.8|3313.1|3301.1|46
1685504100000|2023-05-31 03:35:00|3317.3|3305.3|3321.8|3309.8|3321.8|3309.8|3314.3|3302.3|33
1685504400000|2023-05-31 03:40:00|3322.2|3310.2|3328.1|3316.1|3331.4|3319.4|3322.2|3310.2|21
1685504700000|2023-05-31 03:45:00|3328.6|3316.6|3323.9|3311.9|3328.7|3316.7|3323.9|3311.9|37
1685505000000|2023-05-31 03:50:00|3325.4|3313.4|3325.6|3313.6|3329.1|3317.1|3325.4|3313.4|10
1685505300000|2023-05-31 03:55:00|3325.4|3313.4|3321|3309|3325.7|3313.7|3317|3305|9
1685505600000|2023-05-31 04:00:00|3320|3308|3321|3309|3322|3310|3318|3306|2
1685505900000|2023-05-31 04:05:00|3320.5|3308.5|3316.4|3304.4|3321|3309|3314.5|3302.5|20
1685506200000|2023-05-31 04:10:00|3316.5|3304.5|3314.9|3302.9|3317.5|3305.5|3313.9|3301.9|24
1685506500000|2023-05-31 04:15:00|3314.5|3302.5|3307|3295|3314.9|3302.9|3306|3294|28
1685506800000|2023-05-31 04:20:00|3307.4|3295.4|3301.7|3289.7|3307.4|3295.4|3301.7|3289.7|21
1685507100000|2023-05-31 04:25:00|3300.5|3288.5|3308|3296|3310.2|3298.2|3299|3287|78
1685514600000|2023-05-31 06:30:00|3300.9|3288.9|3294.2|3282.2|3311.9|3299.9|3293.4|3281.4|25
1685514900000|2023-05-31 06:35:00|3293.8|3281.8|3291.8|3279.8|3296.3|3284.3|3287.6|3275.6|20
1685515200000|2023-05-31 06:40:00|3291.1|3279.1|3296.2|3284.2|3301.9|3289.9|3290.3|3278.3|44
1685515500000|2023-05-31 06:45:00|3296.6|3284.6|3303.4|3291.4|3306.6|3294.6|3296.2|3284.2|30
1685515800000|2023-05-31 06:50:00|3303.6|3291.6|3309.3|3297.3|3310.8|3298.8|3293.8|3281.8|141
1685516100000|2023-05-31 06:55:00|3309.2|3297.2|3301.3|3289.3|3315.4|3303.4|3299.4|3287.4|125
1685516400000|2023-05-31 07:00:00|3299.8|3287.8|3302|3290|3305.1|3293.1|3295.9|3283.9|35
1685516700000|2023-05-31 07:05:00|3301.9|3289.9|3305.8|3293.8|3308.4|3296.4|3301.5|3289.5|110
1685517000000|2023-05-31 07:10:00|3305.7|3293.7|3306.7|3294.7|3307|3295|3301.8|3289.8|65
1685517300000|2023-05-31 07:15:00|3307.2|3295.2|3307.2|3295.2|3310.4|3298.4|3303.8|3291.8|68
1685517600000|2023-05-31 07:20:00|3307.8|3295.8|3298|3286|3308.2|3296.2|3297.4|3285.4|34
1685517900000|2023-05-31 07:25:00|3297.5|3285.5|3282.8|3270.8|3297.5|3285.5|3282.2|3270.2|132
1685518200000|2023-05-31 07:30:00|3283.2|3271.2|3277.8|3265.8|3283.3|3271.3|3275.9|3263.9|71
1685518500000|2023-05-31 07:35:00|3278.2|3266.2|3274|3262|3283.5|3271.5|3273|3261|90
1685518800000|2023-05-31 07:40:00|3273.7|3261.7|3272.1|3260.1|3283.3|3271.3|3259.3|3247.3|114
1685519100000|2023-05-31 07:45:00|3272.4|3260.4|3273|3261|3273.4|3261.4|3264.1|3248.8|83
1685519400000|2023-05-31 07:50:00|3272.5|3260.5|3273.2|3261.2|3277|3265|3270.9|3258.9|53
1685519700000|2023-05-31 07:55:00|3272.9|3260.9|3265.5|3253.5|3274.2|3262.2|3263.8|3251.8|21
1685520000000|2023-05-31 08:00:00|3265.4|3253.4|3255.8|3243.8|3265.4|3253.4|3255.2|3243.2|18
1685520300000|2023-05-31 08:05:00|3256.2|3244.2|3264.8|3252.8|3265.4|3253.4|3256.2|3244.2|12
1685520600000|2023-05-31 08:10:00|3264.4|3252.4|3259.6|3247.6|3264.4|3252.4|3257.9|3245.9|8
1685520900000|2023-05-31 08:15:00|3259.5|3247.5|3266.6|3254.6|3266.6|3254.6|3259.1|3247.1|8
1685521200000|2023-05-31 08:20:00|3267|3255|3268.6|3256.6|3271.1|3259.1|3262.6|3250.6|1
1685521500000|2023-05-31 08:25:00|3267.6|3255.6|3257|3245|3268|3256|3257|3245|6
1685521800000|2023-05-31 08:30:00|3254|3242|3249.6|3237.6|3254|3242|3249.6|3237.6|91
1685522100000|2023-05-31 08:35:00|3250|3238|3250.2|3238.2|3252.2|3240.2|3249.6|3237.6|43
1685522400000|2023-05-31 08:40:00|3250.1|3238.1|3249|3237|3250.6|3238.6|3246.6|3234.6|60
1685522700000|2023-05-31 08:45:00|3248.7|3236.7|3252.6|3240.6|3252.6|3240.6|3245.4|3233.4|67
1685523000000|2023-05-31 08:50:00|3253.4|3241.4|3257.6|3245.6|3258.1|3246.1|3250.5|3238.5|15
1685523300000|2023-05-31 08:55:00|3258|3246|3259.1|3247.1|3263.1|3251.1|3256.6|3244.6|4
1685523600000|2023-05-31 09:00:00|3259.6|3247.6|3258|3246|3269.2|3257.2|3255.4|3243.4|12
1685523900000|2023-05-31 09:05:00|3256|3244|3265.9|3253.9|3266.4|3254.4|3256|3244|11
1685524200000|2023-05-31 09:10:00|3265|3253|3265|3253|3266|3254|3260.4|3248.4|7
1685524500000|2023-05-31 09:15:00|3265.5|3253.5|3267|3255|3270|3258|3264.5|3252.5|1
1685524800000|2023-05-31 09:20:00|3266.4|3254.4|3259.2|3247.2|3266.4|3254.4|3256.6|3244.6|50
1685525100000|2023-05-31 09:25:00|3259.4|3247.4|3258.6|3246.6|3261|3249|3257|3245|12
1685525400000|2023-05-31 09:30:00|3258.7|3246.7|3252.1|3240.1|3259.7|3247.7|3250|3238|17
1685525700000|2023-05-31 09:35:00|3251.1|3239.1|3232.5|3220.5|3252.1|3240.1|3232.5|3220.5|75
1685526000000|2023-05-31 09:40:00|3233.2|3221.2|3233.8|3221.8|3236.8|3224.8|3228.2|3216.2|44
1685526300000|2023-05-31 09:45:00|3234.2|3222.2|3229.1|3217.1|3234.8|3222.8|3226.6|3214.6|86
1685526600000|2023-05-31 09:50:00|3228.6|3216.6|3231.3|3219.3|3232.3|3220.3|3222.9|3210.9|46
1685526900000|2023-05-31 09:55:00|3230.3|3218.3|3229.9|3217.9|3234.2|3222.2|3226.4|3214.4|73
1685538000000|2023-05-31 13:00:00|3227.3|3215.3|3230.4|3218.4|3232.8|3220.8|3220.4|3208.4|27
1685538300000|2023-05-31 13:05:00|3230.9|3218.9|3225.2|3213.2|3235.5|3223.5|3223.9|3211.9|29
1685538600000|2023-05-31 13:10:00|3225.3|3213.3|3233.7|3221.7|3233.8|3221.8|3224.8|3212.8|0
1685538900000|2023-05-31 13:15:00|3234|3222|3245.5|3233.5|3246.5|3234.5|3233.7|3221.7|2
1685539200000|2023-05-31 13:20:00|3246.2|3234.2|3250.8|3238.8|3254.5|3242.5|3245.7|3233.7|14
1685539500000|2023-05-31 13:25:00|3250.3|3238.3|3245.8|3233.8|3250.8|3238.8|3243.3|3231.3|0
1685539800000|2023-05-31 13:30:00|3245|3233|3265.6|3253.6|3266.7|3254.7|3245|3233|23
1685540100000|2023-05-31 13:35:00|3265.7|3253.7|3268.9|3256.9|3273.8|3261.8|3262.7|3250.7|74
1685540400000|2023-05-31 13:40:00|3269.3|3257.3|3266.1|3254.1|3272.8|3260.8|3266.1|3254.1|80
1685540700000|2023-05-31 13:45:00|3266.2|3254.2|3261.8|3249.8|3270.2|3258.2|3260.8|3248.8|24
1685541000000|2023-05-31 13:50:00|3262.2|3250.2|3269.5|3257.5|3269.5|3257.5|3261.3|3249.3|57
1685541300000|2023-05-31 13:55:00|3269|3257|3268.3|3256.3|3272|3260|3266.9|3254.9|18
1685541600000|2023-05-31 14:00:00|3267.8|3255.8|3273.4|3261.4|3273.4|3261.4|3260.1|3248.1|22
1685541900000|2023-05-31 14:05:00|3273|3261|3277.4|3265.4|3279.3|3267.3|3271|3259|46
1685542200000|2023-05-31 14:10:00|3278.9|3266.9|3283.5|3271.5|3284.3|3272.3|3272.9|3260.9|56
1685542500000|2023-05-31 14:15:00|3282.8|3270.8|3285.2|3273.2|3286.6|3274.6|3282.3|3270.3|24
1685542800000|2023-05-31 14:20:00|3285.4|3273.4|3283|3271|3286.3|3274.3|3281.5|3269.5|5
1685543100000|2023-05-31 14:25:00|3282.5|3270.5|3281.7|3269.7|3283|3271|3278|3266|1
1685543400000|2023-05-31 14:30:00|3282|3270|3278.7|3266.7|3282|3270|3275.2|3263.2|5
1685543700000|2023-05-31 14:35:00|3278.2|3266.2|3287.3|3275.3|3287.3|3275.3|3277.7|3265.7|26
1685544000000|2023-05-31 14:40:00|3286.5|3274.5|3288.3|3276.3|3289.5|3277.5|3283.2|3271.2|9
1685544300000|2023-05-31 14:45:00|3289.5|3277.5|3281.8|3269.8|3289.7|3277.7|3281.7|3269.7|5
1685544600000|2023-05-31 14:50:00|3282.2|3270.2|3284.3|3272.3|3284.8|3272.8|3278.7|3266.7|0
1685544900000|2023-05-31 14:55:00|3283.9|3271.9|3283.3|3271.3|3286.3|3274.3|3281.3|3269.3|0
1685545200000|2023-05-31 15:00:00|3282.9|3270.9|3277.9|3265.9|3282.9|3270.9|3277.3|3265.3|0
1685545500000|2023-05-31 15:05:00|3276.8|3264.8|3280.7|3268.7|3281.3|3269.3|3276.4|3264.4|0
1685545800000|2023-05-31 15:10:00|3280.3|3268.3|3279.6|3267.6|3282.5|3270.5|3279|3267|20
1685546100000|2023-05-31 15:15:00|3279.8|3267.8|3283.7|3271.7|3285.3|3273.3|3279.6|3267.6|5
1685546400000|2023-05-31 15:20:00|3283.9|3271.9|3284.6|3272.6|3287.2|3275.2|3283.4|3271.4|26
1685546700000|2023-05-31 15:25:00|3285|3273|3278.5|3266.5|3287.4|3275.4|3277.9|3264.5|21
1685586600000|2023-06-01 02:30:00|3295.9|3283.9|3296.2|3284.2|3311|3299|3294.2|3282.2|65
1685586900000|2023-06-01 02:35:00|3296.8|3284.8|3292.7|3280.7|3302.6|3290.6|3292.6|3280.6|18
1685587200000|2023-06-01 02:40:00|3293.1|3281.1|3291.3|3279.3|3294.6|3282.6|3279.3|3267.3|27
1685587500000|2023-06-01 02:45:00|3291|3279|3287.3|3275.3|3296.2|3284.2|3287.3|3275.3|31
1685587800000|2023-06-01 02:50:00|3287.5|3275.5|3286.2|3274.2|3291.4|3279.4|3283.8|3271.8|47
1685588100000|2023-06-01 02:55:00|3286.6|3274.6|3294.8|3282.8|3296.1|3284.1|3285.2|3273.2|41
1685588400000|2023-06-01 03:00:00|3295.4|3283.4|3295.3|3283.3|3299|3287|3294.6|3282.6|118
1685588700000|2023-06-01 03:05:00|3295.1|3283.1|3300.9|3288.9|3301.4|3289.4|3292.6|3280.6|100
1685589000000|2023-06-01 03:10:00|3301.3|3289.3|3305.4|3293.4|3306|3294|3298.4|3286.4|100
1685589300000|2023-06-01 03:15:00|3304.7|3292.7|3299.4|3287.4|3305.4|3293.4|3297.8|3285.8|6
1685589600000|2023-06-01 03:20:00|3299.9|3287.9|3298.4|3286.4|3302|3290|3297.8|3285.8|3
1685589900000|2023-06-01 03:25:00|3298.9|3286.9|3302.4|3290.4|3303|3291|3297.8|3285.8|68
1685590200000|2023-06-01 03:30:00|3302.8|3290.8|3302.4|3290.4|3303.4|3291.4|3300.4|3288.4|135
1685590500000|2023-06-01 03:35:00|3302|3290|3301.1|3289.1|3302.7|3290.7|3300.4|3288.4|34
1685590800000|2023-06-01 03:40:00|3301.2|3289.2|3295.7|3283.7|3302.3|3290.3|3294.2|3282.2|41
1685591100000|2023-06-01 03:45:00|3295.4|3283.4|3295.1|3283.1|3296.7|3284.7|3294.1|3282.1|66
1685591400000|2023-06-01 03:50:00|3294.6|3282.6|3296.4|3284.4|3297|3285|3294.1|3282.1|18
1685591700000|2023-06-01 03:55:00|3296.5|3284.5|3295.5|3283.5|3297.7|3285.7|3294.9|3282.9|0
1685592000000|2023-06-01 04:00:00|3295.4|3283.4|3295.7|3283.7|3295.7|3283.7|3293.4|3281.4|0
1685592300000|2023-06-01 04:05:00|3296.1|3284.1|3297|3285|3297|3285|3296.1|3284.1|55
1685592600000|2023-06-01 04:10:00|3296.5|3284.5|3295.4|3283.4|3297.7|3285.7|3294.7|3282.7|13
1685592900000|2023-06-01 04:15:00|3295.6|3283.6|3296.2|3284.2|3296.4|3284.4|3295.6|3283.6|1
1685593200000|2023-06-01 04:20:00|3296.4|3284.4|3294.5|3282.5|3297|3285|3293|3281|4
1685593500000|2023-06-01 04:25:00|3294|3282|3295.7|3283.7|3296.9|3284.9|3293|3281|2
1685601000000|2023-06-01 06:30:00|3290.5|3278.5|3286.8|3274.8|3291.9|3279.9|3286.2|3274.2|224
1685601300000|2023-06-01 06:35:00|3287.8|3275.8|3294|3282|3294|3282|3287.1|3275.1|28
1685601600000|2023-06-01 06:40:00|3293.9|3281.9|3292.8|3280.8|3294.4|3282.4|3288|3276|5
1685601900000|2023-06-01 06:45:00|3293.2|3281.2|3287.7|3275.7|3293.3|3281.3|3287.5|3275.5|2
1685602200000|2023-06-01 06:50:00|3287.5|3275.5|3290|3278|3293.7|3281.7|3286.7|3274.7|15
1685602500000|2023-06-01 06:55:00|3289.5|3277.5|3296.6|3284.6|3296.6|3284.6|3289.5|3277.5|2
1685602800000|2023-06-01 07:00:00|3296.2|3284.2|3296.9|3284.9|3302.2|3290.2|3296|3284|39
1685603100000|2023-06-01 07:05:00|3297.4|3285.4|3291.2|3279.2|3298.9|3286.9|3290.5|3278.5|2
1685603400000|2023-06-01 07:10:00|3291.4|3279.4|3291.4|3279.4|3294.5|3282.5|3289.9|3277.9|0
1685603700000|2023-06-01 07:15:00|3291.7|3279.7|3288.6|3276.6|3292.9|3280.9|3287.4|3275.4|21
1685604000000|2023-06-01 07:20:00|3288.9|3276.9|3287|3275|3290.6|3278.6|3286.7|3274.7|10
1685604300000|2023-06-01 07:25:00|3286.7|3274.7|3286.4|3274.4|3289.6|3277.6|3286.4|3274.4|19
1685604600000|2023-06-01 07:30:00|3286.6|3274.6|3286.7|3274.7|3290.7|3278.7|3286.4|3274.4|19
1685604900000|2023-06-01 07:35:00|3286.9|3274.9|3286.9|3274.9|3288.3|3276.3|3286.4|3274.4|12
1685605200000|2023-06-01 07:40:00|3286.4|3274.4|3287.1|3275.1|3288.3|3276.3|3286.4|3274.4|7
1685605500000|2023-06-01 07:45:00|3286.9|3274.9|3290.7|3278.7|3290.7|3278.7|3286.4|3274.4|2
1685605800000|2023-06-01 07:50:00|3290.3|3278.3|3281.4|3269.4|3290.7|3278.7|3281.4|3269.4|62
1685606100000|2023-06-01 07:55:00|3281.1|3269.1|3277.5|3265.5|3281.7|3269.7|3277.4|3265.4|96
1685606400000|2023-06-01 08:00:00|3277.4|3265.4|3279.7|3267.7|3281.1|3269.1|3275.8|3263.8|61
1685606700000|2023-06-01 08:05:00|3280.1|3268.1|3286|3274|3288.5|3276.5|3278.7|3266.7|13
1685607000000|2023-06-01 08:10:00|3286.2|3274.2|3287.3|3275.3|3287.3|3275.3|3285|3273|11
1685607300000|2023-06-01 08:15:00|3286.8|3274.8|3285.5|3273.5|3286.8|3274.8|3281|3269|1
1685607600000|2023-06-01 08:20:00|3285.1|3273.1|3282|3270|3286.3|3274.3|3281.7|3269.7|1
1685607900000|2023-06-01 08:25:00|3281|3269|3280.8|3268.8|3286|3274|3279.3|3267.3|11
1685608200000|2023-06-01 08:30:00|3281.3|3269.3|3280.7|3268.7|3283.3|3271.3|3279.3|3267.3|4
1685608500000|2023-06-01 08:35:00|3280.3|3268.3|3279.9|3267.9|3281.5|3269.5|3276.4|3264.4|3
1685608800000|2023-06-01 08:40:00|3279.7|3267.7|3278.6|3266.6|3280.9|3268.9|3278.6|3266.6|9
1685609100000|2023-06-01 08:45:00|3278.3|3266.3|3280.3|3268.3|3281.2|3269.2|3277.6|3265.6|9
1685609400000|2023-06-01 08:50:00|3280.4|3268.4|3279.8|3267.8|3283.2|3271.2|3279.6|3267.6|27
1685609700000|2023-06-01 08:55:00|3279.9|3267.9|3283.9|3271.9|3283.9|3271.9|3279.6|3267.6|1
1685610000000|2023-06-01 09:00:00|3283.8|3271.8|3287.6|3275.6|3288.5|3276.5|3283.8|3271.8|8
1685610300000|2023-06-01 09:05:00|3287.2|3275.2|3287.4|3275.4|3288.5|3276.5|3285.2|3273.2|14
1685610600000|2023-06-01 09:10:00|3287.7|3275.7|3292.1|3280.1|3292.8|3280.8|3285.2|3273.2|28
1685610900000|2023-06-01 09:15:00|3292.6|3280.6|3296.4|3284.4|3297.1|3285.1|3292.6|3280.6|22
1685611200000|2023-06-01 09:20:00|3296.6|3284.6|3294.1|3282.1|3297.4|3285.4|3293.1|3281.1|23
1685611500000|2023-06-01 09:25:00|3295.1|3283.1|3294.6|3282.6|3298.1|3286.1|3294.1|3282.1|17
1685611800000|2023-06-01 09:30:00|3295|3283|3293.8|3281.8|3295.1|3283.1|3287.8|3275.8|11
1685612100000|2023-06-01 09:35:00|3293.7|3281.7|3299|3287|3305.9|3293.9|3293.2|3281.2|154
1685612400000|2023-06-01 09:40:00|3298.6|3286.6|3300.1|3288.1|3304.3|3292.3|3297.5|3285.5|33
1685612700000|2023-06-01 09:45:00|3299.4|3287.4|3303.6|3291.6|3305.6|3293.6|3298.8|3286.8|12
1685613000000|2023-06-01 09:50:00|3303.5|3291.5|3304|3292|3311.4|3299.4|3303.5|3291.5|25
1685613300000|2023-06-01 09:55:00|3304.1|3292.1|3308.8|3296.8|3311.1|3299.1|3301|3289|31
1685624400000|2023-06-01 13:00:00|3323.3|3307.3|3321.7|3309.7|3325.1|3313.1|3316.7|3304.7|70
1685624700000|2023-06-01 13:05:00|3322|3310|3316.6|3304.6|3323|3311|3314.6|3302.6|21
1685625000000|2023-06-01 13:10:00|3316.2|3304.2|3316.6|3304.6|3319.1|3307.1|3314.1|3302.1|0
1685625300000|2023-06-01 13:15:00|3316.2|3304.2|3317.6|3305.6|3318.7|3306.7|3314.6|3302.6|2
1685625600000|2023-06-01 13:20:00|3318.1|3306.1|3321.1|3309.1|3321.6|3309.6|3315.1|3303.1|0
1685625900000|2023-06-01 13:25:00|3321.6|3309.6|3317|3305|3323.4|3311.4|3316.2|3304.2|50
1685626200000|2023-06-01 13:30:00|3316.7|3304.7|3321.7|3309.7|3326|3314|3315.5|3303.5|69
1685626500000|2023-06-01 13:35:00|3322.2|3310.2|3332|3320|3333.3|3321.3|3322.2|3310.2|319
1685626800000|2023-06-01 13:40:00|3332.5|3320.5|3325.7|3313.7|3333.2|3321.2|3324.7|3312.7|22
1685627100000|2023-06-01 13:45:00|3325.3|3313.3|3319.2|3307.2|3330.2|3318.2|3318.5|3306.5|0
1685627400000|2023-06-01 13:50:00|3318.7|3306.7|3324.5|3312.5|3327.3|3315.3|3318.7|3306.7|13
1685627700000|2023-06-01 13:55:00|3325|3313|3325.3|3313.3|3327.2|3315.2|3323.8|3311.8|4
1685628000000|2023-06-01 14:00:00|3325.6|3313.6|3327.5|3315.5|3330.2|3318.2|3324.4|3312.4|30
1685628300000|2023-06-01 14:05:00|3327.2|3315.2|3323.9|3311.9|3328|3316|3321.5|3309.5|0
1685628600000|2023-06-01 14:10:00|3323.7|3311.7|3323.9|3311.9|3326.9|3314.9|3321|3309|0
1685628900000|2023-06-01 14:15:00|3323.5|3311.5|3326.4|3314.4|3327.7|3315.7|3323.4|3311.4|0
1685629200000|2023-06-01 14:20:00|3325.9|3313.9|3324.9|3312.9|3327.4|3315.4|3321.5|3309.5|2
1685629500000|2023-06-01 14:25:00|3325.4|3313.4|3327.9|3315.9|3329.7|3317.7|3325.4|3313.4|0
1685629800000|2023-06-01 14:30:00|3328.4|3316.4|3328.8|3316.8|3331|3319|3327.9|3315.9|10
1685630100000|2023-06-01 14:35:00|3329.2|3317.2|3328.8|3316.8|3331|3319|3328.3|3316.3|3
1685630400000|2023-06-01 14:40:00|3329|3317|3336.4|3324.4|3336.6|3324.6|3328.8|3316.8|40
1685630700000|2023-06-01 14:45:00|3336.6|3324.6|3333.2|3321.2|3341|3329|3331.7|3319.7|12
1685631000000|2023-06-01 14:50:00|3332.7|3320.7|3336.6|3324.6|3339|3327|3331.7|3319.7|0
1685631300000|2023-06-01 14:55:00|3336.3|3324.3|3335.6|3323.6|3339.1|3327.1|3333.1|3321.1|1
1685631600000|2023-06-01 15:00:00|3335.1|3323.1|3337.8|3325.8|3337.8|3325.8|3334.3|3322.3|0
1685631900000|2023-06-01 15:05:00|3337.6|3325.6|3332.8|3320.8|3340.3|3328.3|3332.8|3320.8|0
1685632200000|2023-06-01 15:10:00|3333.1|3321.1|3331.8|3319.8|3333.8|3321.8|3329.9|3317.9|0
1685632500000|2023-06-01 15:15:00|3331.9|3319.9|3334.1|3322.1|3336.6|3324.6|3331.4|3319.4|1
1685632800000|2023-06-01 15:20:00|3333.9|3321.9|3331.4|3319.4|3336.9|3324.9|3329.9|3317.9|0
1685633100000|2023-06-01 15:25:00|3330.9|3318.9|3327.8|3315.8|3331.4|3319.4|3327.3|3315.3|4
1685586600000|2023-06-01 02:30:00|3295.9|3283.9|3296.2|3284.2|3311|3299|3294.2|3282.2|65
1685586900000|2023-06-01 02:35:00|3296.8|3284.8|3292.7|3280.7|3302.6|3290.6|3292.6|3280.6|18
1685587200000|2023-06-01 02:40:00|3293.1|3281.1|3291.3|3279.3|3294.6|3282.6|3279.3|3267.3|27
1685587500000|2023-06-01 02:45:00|3291|3279|3287.3|3275.3|3296.2|3284.2|3287.3|3275.3|31
1685587800000|2023-06-01 02:50:00|3287.5|3275.5|3286.2|3274.2|3291.4|3279.4|3283.8|3271.8|47
1685588100000|2023-06-01 02:55:00|3286.6|3274.6|3294.8|3282.8|3296.1|3284.1|3285.2|3273.2|41
1685588400000|2023-06-01 03:00:00|3295.4|3283.4|3295.3|3283.3|3299|3287|3294.6|3282.6|118
1685588700000|2023-06-01 03:05:00|3295.1|3283.1|3300.9|3288.9|3301.4|3289.4|3292.6|3280.6|100
1685589000000|2023-06-01 03:10:00|3301.3|3289.3|3305.4|3293.4|3306|3294|3298.4|3286.4|100
1685589300000|2023-06-01 03:15:00|3304.7|3292.7|3299.4|3287.4|3305.4|3293.4|3297.8|3285.8|6
1685589600000|2023-06-01 03:20:00|3299.9|3287.9|3298.4|3286.4|3302|3290|3297.8|3285.8|3
1685589900000|2023-06-01 03:25:00|3298.9|3286.9|3302.4|3290.4|3303|3291|3297.8|3285.8|68
1685590200000|2023-06-01 03:30:00|3302.8|3290.8|3302.4|3290.4|3303.4|3291.4|3300.4|3288.4|135
1685590500000|2023-06-01 03:35:00|3302|3290|3301.1|3289.1|3302.7|3290.7|3300.4|3288.4|34
1685590800000|2023-06-01 03:40:00|3301.2|3289.2|3295.7|3283.7|3302.3|3290.3|3294.2|3282.2|41
1685591100000|2023-06-01 03:45:00|3295.4|3283.4|3295.1|3283.1|3296.7|3284.7|3294.1|3282.1|66
1685591400000|2023-06-01 03:50:00|3294.6|3282.6|3296.4|3284.4|3297|3285|3294.1|3282.1|18
1685591700000|2023-06-01 03:55:00|3296.5|3284.5|3295.5|3283.5|3297.7|3285.7|3294.9|3282.9|0
1685592000000|2023-06-01 04:00:00|3295.4|3283.4|3295.7|3283.7|3295.7|3283.7|3293.4|3281.4|0
1685592300000|2023-06-01 04:05:00|3296.1|3284.1|3297|3285|3297|3285|3296.1|3284.1|55
1685592600000|2023-06-01 04:10:00|3296.5|3284.5|3295.4|3283.4|3297.7|3285.7|3294.7|3282.7|13
1685592900000|2023-06-01 04:15:00|3295.6|3283.6|3296.2|3284.2|3296.4|3284.4|3295.6|3283.6|1
1685593200000|2023-06-01 04:20:00|3296.4|3284.4|3294.5|3282.5|3297|3285|3293|3281|4
1685593500000|2023-06-01 04:25:00|3294|3282|3295.7|3283.7|3296.9|3284.9|3293|3281|2
1685601000000|2023-06-01 06:30:00|3290.5|3278.5|3286.8|3274.8|3291.9|3279.9|3286.2|3274.2|224
1685601300000|2023-06-01 06:35:00|3287.8|3275.8|3294|3282|3294|3282|3287.1|3275.1|28
1685601600000|2023-06-01 06:40:00|3293.9|3281.9|3292.8|3280.8|3294.4|3282.4|3288|3276|5
1685601900000|2023-06-01 06:45:00|3293.2|3281.2|3287.7|3275.7|3293.3|3281.3|3287.5|3275.5|2
1685602200000|2023-06-01 06:50:00|3287.5|3275.5|3290|3278|3293.7|3281.7|3286.7|3274.7|15
1685602500000|2023-06-01 06:55:00|3289.5|3277.5|3296.6|3284.6|3296.6|3284.6|3289.5|3277.5|2
1685602800000|2023-06-01 07:00:00|3296.2|3284.2|3296.9|3284.9|3302.2|3290.2|3296|3284|39
1685603100000|2023-06-01 07:05:00|3297.4|3285.4|3291.2|3279.2|3298.9|3286.9|3290.5|3278.5|2
1685603400000|2023-06-01 07:10:00|3291.4|3279.4|3291.4|3279.4|3294.5|3282.5|3289.9|3277.9|0
1685603700000|2023-06-01 07:15:00|3291.7|3279.7|3288.6|3276.6|3292.9|3280.9|3287.4|3275.4|21
1685604000000|2023-06-01 07:20:00|3288.9|3276.9|3287|3275|3290.6|3278.6|3286.7|3274.7|10
1685604300000|2023-06-01 07:25:00|3286.7|3274.7|3286.4|3274.4|3289.6|3277.6|3286.4|3274.4|19
1685604600000|2023-06-01 07:30:00|3286.6|3274.6|3286.7|3274.7|3290.7|3278.7|3286.4|3274.4|19
1685604900000|2023-06-01 07:35:00|3286.9|3274.9|3286.9|3274.9|3288.3|3276.3|3286.4|3274.4|12
1685605200000|2023-06-01 07:40:00|3286.4|3274.4|3287.1|3275.1|3288.3|3276.3|3286.4|3274.4|7
1685605500000|2023-06-01 07:45:00|3286.9|3274.9|3290.7|3278.7|3290.7|3278.7|3286.4|3274.4|2
1685605800000|2023-06-01 07:50:00|3290.3|3278.3|3281.4|3269.4|3290.7|3278.7|3281.4|3269.4|62
1685606100000|2023-06-01 07:55:00|3281.1|3269.1|3277.5|3265.5|3281.7|3269.7|3277.4|3265.4|96
1685606400000|2023-06-01 08:00:00|3277.4|3265.4|3279.7|3267.7|3281.1|3269.1|3275.8|3263.8|61
1685606700000|2023-06-01 08:05:00|3280.1|3268.1|3286|3274|3288.5|3276.5|3278.7|3266.7|13
1685607000000|2023-06-01 08:10:00|3286.2|3274.2|3287.3|3275.3|3287.3|3275.3|3285|3273|11
1685607300000|2023-06-01 08:15:00|3286.8|3274.8|3285.5|3273.5|3286.8|3274.8|3281|3269|1
1685607600000|2023-06-01 08:20:00|3285.1|3273.1|3282|3270|3286.3|3274.3|3281.7|3269.7|1
1685607900000|2023-06-01 08:25:00|3281|3269|3280.8|3268.8|3286|3274|3279.3|3267.3|11
1685608200000|2023-06-01 08:30:00|3281.3|3269.3|3280.7|3268.7|3283.3|3271.3|3279.3|3267.3|4
1685608500000|2023-06-01 08:35:00|3280.3|3268.3|3279.9|3267.9|3281.5|3269.5|3276.4|3264.4|3
1685608800000|2023-06-01 08:40:00|3279.7|3267.7|3278.6|3266.6|3280.9|3268.9|3278.6|3266.6|9
1685609100000|2023-06-01 08:45:00|3278.3|3266.3|3280.3|3268.3|3281.2|3269.2|3277.6|3265.6|9
1685609400000|2023-06-01 08:50:00|3280.4|3268.4|3279.8|3267.8|3283.2|3271.2|3279.6|3267.6|27
1685609700000|2023-06-01 08:55:00|3279.9|3267.9|3283.9|3271.9|3283.9|3271.9|3279.6|3267.6|1
1685610000000|2023-06-01 09:00:00|3283.8|3271.8|3287.6|3275.6|3288.5|3276.5|3283.8|3271.8|8
1685610300000|2023-06-01 09:05:00|3287.2|3275.2|3287.4|3275.4|3288.5|3276.5|3285.2|3273.2|14
1685610600000|2023-06-01 09:10:00|3287.7|3275.7|3292.1|3280.1|3292.8|3280.8|3285.2|3273.2|28
1685610900000|2023-06-01 09:15:00|3292.6|3280.6|3296.4|3284.4|3297.1|3285.1|3292.6|3280.6|22
1685611200000|2023-06-01 09:20:00|3296.6|3284.6|3294.1|3282.1|3297.4|3285.4|3293.1|3281.1|23
1685611500000|2023-06-01 09:25:00|3295.1|3283.1|3294.6|3282.6|3298.1|3286.1|3294.1|3282.1|17
1685611800000|2023-06-01 09:30:00|3295|3283|3293.8|3281.8|3295.1|3283.1|3287.8|3275.8|11
1685612100000|2023-06-01 09:35:00|3293.7|3281.7|3299|3287|3305.9|3293.9|3293.2|3281.2|154
1685612400000|2023-06-01 09:40:00|3298.6|3286.6|3300.1|3288.1|3304.3|3292.3|3297.5|3285.5|33
1685612700000|2023-06-01 09:45:00|3299.4|3287.4|3303.6|3291.6|3305.6|3293.6|3298.8|3286.8|12
1685613000000|2023-06-01 09:50:00|3303.5|3291.5|3304|3292|3311.4|3299.4|3303.5|3291.5|25
1685613300000|2023-06-01 09:55:00|3304.1|3292.1|3308.8|3296.8|3311.1|3299.1|3301|3289|31
1685624400000|2023-06-01 13:00:00|3323.3|3307.3|3321.7|3309.7|3325.1|3313.1|3316.7|3304.7|70
1685624700000|2023-06-01 13:05:00|3322|3310|3316.6|3304.6|3323|3311|3314.6|3302.6|21
1685625000000|2023-06-01 13:10:00|3316.2|3304.2|3316.6|3304.6|3319.1|3307.1|3314.1|3302.1|0
1685625300000|2023-06-01 13:15:00|3316.2|3304.2|3317.6|3305.6|3318.7|3306.7|3314.6|3302.6|2
1685625600000|2023-06-01 13:20:00|3318.1|3306.1|3321.1|3309.1|3321.6|3309.6|3315.1|3303.1|0
1685625900000|2023-06-01 13:25:00|3321.6|3309.6|3317|3305|3323.4|3311.4|3316.2|3304.2|50
1685626200000|2023-06-01 13:30:00|3316.7|3304.7|3321.7|3309.7|3326|3314|3315.5|3303.5|69
1685626500000|2023-06-01 13:35:00|3322.2|3310.2|3332|3320|3333.3|3321.3|3322.2|3310.2|319
1685626800000|2023-06-01 13:40:00|3332.5|3320.5|3325.7|3313.7|3333.2|3321.2|3324.7|3312.7|22
1685627100000|2023-06-01 13:45:00|3325.3|3313.3|3319.2|3307.2|3330.2|3318.2|3318.5|3306.5|0
1685627400000|2023-06-01 13:50:00|3318.7|3306.7|3324.5|3312.5|3327.3|3315.3|3318.7|3306.7|13
1685627700000|2023-06-01 13:55:00|3325|3313|3325.3|3313.3|3327.2|3315.2|3323.8|3311.8|4
1685628000000|2023-06-01 14:00:00|3325.6|3313.6|3327.5|3315.5|3330.2|3318.2|3324.4|3312.4|30
1685628300000|2023-06-01 14:05:00|3327.2|3315.2|3323.9|3311.9|3328|3316|3321.5|3309.5|0
1685628600000|2023-06-01 14:10:00|3323.7|3311.7|3323.9|3311.9|3326.9|3314.9|3321|3309|0
1685628900000|2023-06-01 14:15:00|3323.5|3311.5|3326.4|3314.4|3327.7|3315.7|3323.4|3311.4|0
1685629200000|2023-06-01 14:20:00|3325.9|3313.9|3324.9|3312.9|3327.4|3315.4|3321.5|3309.5|2
1685629500000|2023-06-01 14:25:00|3325.4|3313.4|3327.9|3315.9|3329.7|3317.7|3325.4|3313.4|0
1685629800000|2023-06-01 14:30:00|3328.4|3316.4|3328.8|3316.8|3331|3319|3327.9|3315.9|10
1685630100000|2023-06-01 14:35:00|3329.2|3317.2|3328.8|3316.8|3331|3319|3328.3|3316.3|3
1685630400000|2023-06-01 14:40:00|3329|3317|3336.4|3324.4|3336.6|3324.6|3328.8|3316.8|40
1685630700000|2023-06-01 14:45:00|3336.6|3324.6|3333.2|3321.2|3341|3329|3331.7|3319.7|12
1685631000000|2023-06-01 14:50:00|3332.7|3320.7|3336.6|3324.6|3339|3327|3331.7|3319.7|0
1685631300000|2023-06-01 14:55:00|3336.3|3324.3|3335.6|3323.6|3339.1|3327.1|3333.1|3321.1|1
1685631600000|2023-06-01 15:00:00|3335.1|3323.1|3337.8|3325.8|3337.8|3325.8|3334.3|3322.3|0
1685631900000|2023-06-01 15:05:00|3337.6|3325.6|3332.8|3320.8|3340.3|3328.3|3332.8|3320.8|0
1685632200000|2023-06-01 15:10:00|3333.1|3321.1|3331.8|3319.8|3333.8|3321.8|3329.9|3317.9|0
1685632500000|2023-06-01 15:15:00|3331.9|3319.9|3334.1|3322.1|3336.6|3324.6|3331.4|3319.4|1
1685632800000|2023-06-01 15:20:00|3333.9|3321.9|3331.4|3319.4|3336.9|3324.9|3329.9|3317.9|0
1685633100000|2023-06-01 15:25:00|3330.9|3318.9|3327.8|3315.8|3331.4|3319.4|3327.3|3315.3|4
1685673000000|2023-06-02 02:30:00|3329.1|3317.1|3355.1|3343.1|3355.1|3343.1|3325.6|3313.6|167
1685673300000|2023-06-02 02:35:00|3356.6|3344.6|3367.9|3355.9|3381.1|3369.1|3356.1|3344.1|113
1685673600000|2023-06-02 02:40:00|3367.2|3355.2|3370|3358|3370.6|3358.6|3360.4|3348.4|55
1685673900000|2023-06-02 02:45:00|3370.6|3358.6|3373.8|3361.8|3375.1|3363.1|3367.4|3355.4|14
1685674200000|2023-06-02 02:50:00|3373.3|3361.3|3371.9|3359.9|3375.1|3363.1|3370.1|3358.1|7
1685674500000|2023-06-02 02:55:00|3371.6|3359.6|3387.9|3375.9|3388.6|3376.6|3371.6|3359.6|15
1685674800000|2023-06-02 03:00:00|3388.3|3376.3|3376.8|3364.8|3394.4|3382.4|3375.8|3363.8|9
1685675100000|2023-06-02 03:05:00|3376.6|3364.6|3372.4|3360.4|3378.8|3366.8|3368.8|3356.8|3
1685675400000|2023-06-02 03:10:00|3372.8|3360.8|3372.1|3360.1|3378.5|3366.5|3370.9|3358.9|29
1685675700000|2023-06-02 03:15:00|3372.6|3360.6|3374.5|3362.5|3376|3364|3367.1|3355.1|4
1685676000000|2023-06-02 03:20:00|3375|3363|3377.9|3365.9|3380.1|3368.1|3373.5|3361.5|1
1685676300000|2023-06-02 03:25:00|3377.6|3365.6|3375.6|3363.6|3379.1|3367.1|3372.9|3360.9|3
1685676600000|2023-06-02 03:30:00|3375.4|3363.4|3374.6|3362.6|3375.4|3363.4|3373.1|3361.1|0
1685676900000|2023-06-02 03:35:00|3374.9|3362.9|3380.7|3368.7|3384.4|3372.4|3372.1|3360.1|17
1685677200000|2023-06-02 03:40:00|3380.9|3368.9|3380.7|3368.7|3383.2|3371.2|3377.7|3365.7|5
1685677500000|2023-06-02 03:45:00|3380.9|3368.9|3381.4|3369.4|3383.7|3371.7|3380.9|3368.9|21
1685677800000|2023-06-02 03:50:00|3380.9|3368.9|3381.4|3369.4|3381.4|3369.4|3379.4|3367.4|0
1685678100000|2023-06-02 03:55:00|3381.7|3369.7|3383.9|3371.9|3385|3373|3381.7|3369.7|7
1685678400000|2023-06-02 04:00:00|3384.4|3372.4|3381|3369|3385.3|3373.3|3379.9|3367.9|7
1685678700000|2023-06-02 04:05:00|3381.7|3369.7|3383.5|3371.5|3383.9|3371.9|3379.5|3367.5|1
1685679000000|2023-06-02 04:10:00|3383.9|3371.9|3382.3|3370.3|3385.7|3373.7|3381.3|3369.3|7
1685679300000|2023-06-02 04:15:00|3382.8|3370.8|3386.8|3374.8|3387|3375|3382.5|3370.5|8
1685679600000|2023-06-02 04:20:00|3388|3376|3392.7|3380.7|3392.7|3380.7|3387.3|3375.3|1
1685679900000|2023-06-02 04:25:00|3392.5|3380.5|3384.8|3372.8|3392.5|3380.5|3384.8|3372.8|0
1685687400000|2023-06-02 06:30:00|3392.4|3380.4|3386.7|3374.7|3392.7|3380.7|3385.7|3373.7|5
1685687700000|2023-06-02 06:35:00|3387.1|3375.1|3385.7|3373.7|3388.2|3376.2|3381.9|3369.9|3
1685688000000|2023-06-02 06:40:00|3385.6|3373.6|3391.4|3379.4|3393.2|3381.2|3385.6|3373.6|0
1685688300000|2023-06-02 06:45:00|3391.7|3379.7|3390.1|3378.1|3393.6|3381.6|3388.6|3376.6|89
1685688600000|2023-06-02 06:50:00|3390.6|3378.6|3383.2|3371.2|3391.6|3379.6|3382.2|3370.2|4
1685688900000|2023-06-02 06:55:00|3383.1|3371.1|3379.6|3367.6|3384.9|3372.9|3374.7|3362.7|27
1685689200000|2023-06-02 07:00:00|3379.1|3367.1|3376.1|3364.1|3380.1|3368.1|3373.1|3361.1|30
1685689500000|2023-06-02 07:05:00|3376.4|3364.4|3380.6|3368.6|3384.6|3372.6|3376.4|3364.4|6
1685689800000|2023-06-02 07:10:00|3381.1|3369.1|3381.1|3369.1|3382.6|3370.6|3377.6|3365.6|4
1685690100000|2023-06-02 07:15:00|3381.6|3369.6|3388.6|3376.6|3388.6|3376.6|3381.6|3369.6|4
1685690400000|2023-06-02 07:20:00|3388.7|3376.7|3396.9|3384.9|3397.7|3385.7|3385.6|3373.6|42
1685690700000|2023-06-02 07:25:00|3397.4|3385.4|3391.2|3379.2|3397.9|3385.9|3389.9|3377.9|12
1685691000000|2023-06-02 07:30:00|3391.9|3379.9|3389|3377|3392.9|3380.9|3385|3373|2
1685691300000|2023-06-02 07:35:00|3389.9|3377.9|3393.2|3381.2|3393.9|3381.9|3388.5|3376.5|1
1685691600000|2023-06-02 07:40:00|3393|3381|3392.8|3380.8|3394.3|3382.3|3390.9|3378.9|8
1685691900000|2023-06-02 07:45:00|3392.3|3380.3|3390.3|3378.3|3393.8|3381.8|3390.3|3378.3|9
1685692200000|2023-06-02 07:50:00|3389.8|3377.8|3393.2|3381.2|3394.2|3382.2|3389.2|3377.2|12
1685692500000|2023-06-02 07:55:00|3392.8|3380.8|3396.5|3384.5|3401.5|3389.5|3392.8|3380.8|11
1685692800000|2023-06-02 08:00:00|3397|3385|3398.3|3386.3|3400.6|3388.6|3395.5|3383.5|1
1685693100000|2023-06-02 08:05:00|3398.1|3386.1|3394.1|3382.1|3398.1|3386.1|3394.1|3382.1|0
1685693400000|2023-06-02 08:10:00|3392.4|3380.4|3390|3378|3394.1|3382.1|3386.3|3374.3|7
1685693700000|2023-06-02 08:15:00|3389.6|3377.6|3383.7|3371.7|3391.1|3379.1|3379.6|3367.6|51
1685694000000|2023-06-02 08:20:00|3383.8|3371.8|3380.8|3368.8|3383.8|3371.8|3380.2|3368.2|33
1685694300000|2023-06-02 08:25:00|3381|3369|3371.8|3359.8|3383.8|3371.8|3371.8|3359.8|27
1685694600000|2023-06-02 08:30:00|3373.3|3361.3|3371.2|3359.2|3375.5|3363.5|3369.5|3357.5|21
1685694900000|2023-06-02 08:35:00|3371.7|3359.7|3375|3363|3376|3364|3368|3356|20
1685695200000|2023-06-02 08:40:00|3374.6|3362.6|3372.5|3360.5|3375|3363|3371.1|3359.1|0
1685695500000|2023-06-02 08:45:00|3371.5|3359.5|3365.3|3353.3|3373.7|3361.7|3364.8|3352.8|11
1685695800000|2023-06-02 08:50:00|3365.5|3353.5|3375.1|3363.1|3375.1|3363.1|3365|3353|5
1685696100000|2023-06-02 08:55:00|3374.5|3362.5|3374.5|3362.5|3380.1|3368.1|3373.8|3361.8|20
1685696400000|2023-06-02 09:00:00|3374.8|3362.8|3375.6|3363.6|3377.1|3365.1|3371.1|3359.1|2
1685696700000|2023-06-02 09:05:00|3375.3|3363.3|3375.1|3363.1|3376.1|3364.1|3368.1|3356.1|0
1685697000000|2023-06-02 09:10:00|3375.5|3363.5|3377.8|3365.8|3378.1|3366.1|3375.1|3363.1|4
1685697300000|2023-06-02 09:15:00|3378.3|3366.3|3381.3|3369.3|3383.1|3371.1|3374.6|3362.6|4
1685697600000|2023-06-02 09:20:00|3381.6|3369.6|3383.6|3371.6|3384.4|3372.4|3377.6|3365.6|9
1685697900000|2023-06-02 09:25:00|3384.1|3372.1|3376.3|3364.3|3384.1|3372.1|3375.1|3363.1|7
1685698200000|2023-06-02 09:30:00|3375.8|3363.8|3377.4|3365.4|3380.3|3368.3|3375.8|3363.8|5
1685698500000|2023-06-02 09:35:00|3377.9|3365.9|3400.1|3388.1|3410.1|3398.1|3377.6|3365.6|187
1685698800000|2023-06-02 09:40:00|3402.9|3390.9|3408.1|3396.1|3408.1|3396.1|3399.7|3387.7|20
1685699100000|2023-06-02 09:45:00|3408.9|3396.9|3428.4|3416.4|3432.2|3420.2|3408.9|3396.9|79
1685699400000|2023-06-02 09:50:00|3428.7|3416.7|3418.4|3406.4|3431.4|3419.4|3417.4|3405.4|149
1685699700000|2023-06-02 09:55:00|3418.7|3406.7|3407.9|3387.9|3419.9|3407.9|3398.2|3386.2|197
1685710800000|2023-06-02 13:00:00|3361.4|3341.4|3361.4|3341.4|3361.4|3341.4|3361.4|3341.4|0
1685715000000|2023-06-02 14:10:00|3361.5|3341.5|3361.5|3341.5|3361.5|3341.5|3361.5|3341.5|0
1686018600000|2023-06-06 02:30:00|3430|3418|3413.1|3401.1|3441|3429|3411.3|3399.3|90
1686018900000|2023-06-06 02:35:00|3412.8|3400.8|3374.6|3362.6|3414.9|3402.9|3367.7|3355.7|59
1686019200000|2023-06-06 02:40:00|3374.3|3362.3|3355.8|3343.8|3377.3|3365.3|3344.3|3332.3|47
1686019500000|2023-06-06 02:45:00|3355.5|3343.5|3374.5|3362.5|3378|3366|3349.6|3337.6|87
1686019800000|2023-06-06 02:50:00|3375|3363|3376.9|3364.9|3381.3|3369.3|3372.1|3360.1|57
1686020100000|2023-06-06 02:55:00|3376.4|3364.4|3382.3|3370.3|3384.3|3372.3|3376.4|3364.4|1
1686020400000|2023-06-06 03:00:00|3382.1|3370.1|3374.4|3362.4|3387.3|3375.3|3373.4|3361.4|33
1686020700000|2023-06-06 03:05:00|3374.6|3362.6|3379.2|3367.2|3383.2|3371.2|3371.7|3359.7|20
1686021000000|2023-06-06 03:10:00|3379.7|3367.7|3387.4|3375.4|3387.4|3375.4|3377.2|3365.2|12
1686021300000|2023-06-06 03:15:00|3387.1|3375.1|3386.4|3374.4|3387.9|3375.9|3381.5|3369.5|30
1686021600000|2023-06-06 03:20:00|3387.4|3375.4|3404|3392|3406.3|3394.3|3385.7|3373.7|43
1686021900000|2023-06-06 03:25:00|3403.8|3391.8|3404|3392|3406.6|3394.6|3401.3|3389.3|2
1686022200000|2023-06-06 03:30:00|3403.8|3391.8|3405.8|3393.8|3409.5|3397.5|3402.8|3390.8|2
1686022500000|2023-06-06 03:35:00|3406.3|3394.3|3400.4|3388.4|3406.8|3394.8|3399.7|3387.7|1
1686022800000|2023-06-06 03:40:00|3400.2|3388.2|3401.2|3389.2|3404.5|3392.5|3399.8|3387.8|3
1686023100000|2023-06-06 03:45:00|3400.9|3388.9|3403.2|3391.2|3403.2|3391.2|3397.3|3385.3|1
1686023400000|2023-06-06 03:50:00|3402.9|3390.9|3404.9|3392.9|3404.9|3392.9|3400.4|3388.4|0
1686023700000|2023-06-06 03:55:00|3406.2|3394.2|3404.7|3392.7|3406.2|3394.2|3403.7|3391.7|8
1686024000000|2023-06-06 04:00:00|3404.2|3392.2|3398.1|3386.1|3404.2|3392.2|3395.9|3383.9|19
1686024300000|2023-06-06 04:05:00|3397.8|3385.8|3399.1|3387.1|3400.4|3388.4|3394.3|3382.3|0
1686024600000|2023-06-06 04:10:00|3399.8|3387.8|3399.1|3387.1|3400.3|3388.3|3398.1|3386.1|0
1686024900000|2023-06-06 04:15:00|3399.3|3387.3|3399.1|3387.1|3400.6|3388.6|3397.8|3385.8|11
1686025200000|2023-06-06 04:20:00|3398.8|3386.8|3391.8|3379.8|3399.1|3387.1|3390.8|3378.8|2
1686025500000|2023-06-06 04:25:00|3392.1|3380.1|3393.8|3381.8|3396.5|3384.5|3388.8|3376.8|0
1686033000000|2023-06-06 06:30:00|3386|3374|3382|3370|3393.5|3381.5|3381.7|3369.7|2
1686033300000|2023-06-06 06:35:00|3382.7|3370.7|3373.7|3361.7|3386|3374|3372.7|3360.7|16
1686033600000|2023-06-06 06:40:00|3373.4|3361.4|3379.4|3367.4|3383.7|3371.7|3372.7|3360.7|0
1686033900000|2023-06-06 06:45:00|3379.1|3367.1|3367.1|3355.1|3379.4|3367.4|3363.4|3351.4|2
1686034200000|2023-06-06 06:50:00|3366.6|3354.6|3365.1|3353.1|3367.1|3355.1|3362.6|3350.6|0
1686034500000|2023-06-06 06:55:00|3364.6|3352.6|3358.9|3346.9|3365.1|3353.1|3354.9|3342.9|12
1686034800000|2023-06-06 07:00:00|3358.2|3346.2|3362.1|3350.1|3366.4|3354.4|3355.7|3343.7|24
1686035100000|2023-06-06 07:05:00|3362.9|3350.9|3360.6|3348.6|3368.6|3356.6|3360.6|3348.6|4
1686035400000|2023-06-06 07:10:00|3360.4|3348.4|3372.1|3360.1|3374.1|3362.1|3359.4|3347.4|3
1686035700000|2023-06-06 07:15:00|3371.8|3359.8|3357.3|3345.3|3371.8|3359.8|3357.3|3345.3|1
1686036000000|2023-06-06 07:20:00|3356.6|3344.6|3349.3|3337.3|3356.6|3344.6|3347.3|3335.3|58
1686036300000|2023-06-06 07:25:00|3349.8|3337.8|3353.4|3341.4|3356.4|3344.4|3348.3|3336.3|32
1686036600000|2023-06-06 07:30:00|3353.9|3341.9|3354.2|3342.2|3357.9|3345.9|3350.4|3338.4|10
1686036900000|2023-06-06 07:35:00|3354.5|3342.5|3356|3344|3359.2|3347.2|3352.9|3340.9|37
1686037200000|2023-06-06 07:40:00|3356.5|3344.5|3355.9|3343.9|3363.2|3351.2|3355.5|3343.5|2
1686037500000|2023-06-06 07:45:00|3355.7|3343.7|3345.2|3333.2|3356.2|3344.2|3344.2|3332.2|25
1686037800000|2023-06-06 07:50:00|3346.2|3334.2|3345.9|3333.9|3348.9|3336.9|3344.9|3332.9|18
1686038100000|2023-06-06 07:55:00|3345.6|3333.6|3346.2|3334.2|3348|3336|3341.3|3329.3|68
1686038400000|2023-06-06 08:00:00|3345.4|3333.4|3342.2|3330.2|3347.2|3335.2|3342.2|3330.2|14
1686038700000|2023-06-06 08:05:00|3342.7|3330.7|3345.2|3333.2|3347.7|3335.7|3342.7|3330.7|13
1686039000000|2023-06-06 08:10:00|3345|3333|3341.9|3329.9|3346.4|3334.4|3338.2|3326.2|16
1686039300000|2023-06-06 08:15:00|3341.2|3329.2|3341.2|3329.2|3343.2|3331.2|3338.7|3326.7|3
1686039600000|2023-06-06 08:20:00|3341.4|3329.4|3342.9|3330.9|3346.9|3334.9|3340.9|3328.9|5
1686039900000|2023-06-06 08:25:00|3343.4|3331.4|3334.6|3322.6|3345.2|3333.2|3333.9|3321.9|6
1686040200000|2023-06-06 08:30:00|3334.1|3322.1|3335.9|3323.9|3337.4|3325.4|3328.6|3316.6|3
1686040500000|2023-06-06 08:35:00|3334.9|3322.9|3335.9|3323.9|3341.9|3329.9|3331.9|3319.9|0
1686040800000|2023-06-06 08:40:00|3335.4|3323.4|3331.4|3319.4|3335.9|3323.9|3330.1|3318.1|0
1686041100000|2023-06-06 08:45:00|3331.7|3319.7|3331.9|3319.9|3337.9|3325.9|3331.1|3319.1|9
1686041400000|2023-06-06 08:50:00|3331.6|3319.6|3334.4|3322.4|3336.2|3324.2|3328.9|3316.9|1
1686041700000|2023-06-06 08:55:00|3334.9|3322.9|3326.1|3314.1|3335.4|3323.4|3325.1|3313.1|3
1686042000000|2023-06-06 09:00:00|3325.9|3313.9|3329.4|3317.4|3330.9|3318.9|3319.4|3307.4|145
1686042300000|2023-06-06 09:05:00|3329.1|3317.1|3331.4|3319.4|3338.6|3326.6|3329.1|3317.1|15
1686042600000|2023-06-06 09:10:00|3331.7|3319.7|3341|3329|3346.1|3334.1|3329.9|3317.9|64
1686042900000|2023-06-06 09:15:00|3341.3|3329.3|3336.3|3324.3|3342.5|3330.5|3328.1|3316.1|10
1686043200000|2023-06-06 09:20:00|3335.3|3323.3|3334.8|3322.8|3338.3|3326.3|3333.6|3321.6|15
1686043500000|2023-06-06 09:25:00|3336.3|3324.3|3331.8|3319.8|3337.6|3325.6|3329.3|3317.3|18
1686043800000|2023-06-06 09:30:00|3331.3|3319.3|3341.8|3329.8|3343.8|3331.8|3330.8|3318.8|57
1686044100000|2023-06-06 09:35:00|3341.5|3329.5|3338.7|3326.7|3347.7|3335.7|3336.7|3324.7|25
1686044400000|2023-06-06 09:40:00|3339.2|3327.2|3339.3|3327.3|3343.5|3331.5|3337.2|3325.2|12
1686044700000|2023-06-06 09:45:00|3339.5|3327.5|3337.1|3325.1|3343.2|3331.2|3336.3|3324.3|13
1686045000000|2023-06-06 09:50:00|3336.8|3324.8|3333.8|3321.8|3337.5|3325.5|3331.5|3319.5|9
1686045300000|2023-06-06 09:55:00|3333.5|3321.5|3341|3329|3341|3329|3331.5|3319.5|78
1686056400000|2023-06-06 13:00:00|3331.7|3319.7|3317.1|3305.1|3332.7|3320.7|3314.4|3302.4|7
1686056700000|2023-06-06 13:05:00|3316.9|3304.9|3309.9|3297.9|3318.6|3306.6|3307.4|3295.4|25
1686057000000|2023-06-06 13:10:00|3310.1|3298.1|3315.1|3303.1|3315.1|3303.1|3307.9|3295.9|20
1686057300000|2023-06-06 13:15:00|3314.6|3302.6|3312.1|3300.1|3316.1|3304.1|3312.1|3300.1|2
1686057600000|2023-06-06 13:20:00|3312.4|3300.4|3312.9|3300.9|3317.2|3303.2|3311.9|3299.9|8
1686057900000|2023-06-06 13:25:00|3312.7|3300.7|3314.9|3302.9|3316.4|3304.4|3310.4|3298.4|8
1686058200000|2023-06-06 13:30:00|3314.7|3302.7|3315.2|3303.2|3327.7|3315.7|3312.2|3300.2|0
1686058500000|2023-06-06 13:35:00|3314.7|3302.7|3326.7|3314.7|3326.9|3314.9|3312.9|3300.9|1
1686058800000|2023-06-06 13:40:00|3326.2|3314.2|3337.4|3325.4|3338.1|3326.1|3318.2|3306.2|57
1686059100000|2023-06-06 13:45:00|3337.6|3325.6|3340.4|3328.4|3344.6|3332.6|3336.9|3324.9|0
1686059400000|2023-06-06 13:50:00|3340.1|3328.1|3335.9|3323.9|3344.9|3332.9|3334.6|3322.6|0
1686059700000|2023-06-06 13:55:00|3336.4|3324.4|3338.8|3326.8|3339.6|3327.6|3330.1|3318.1|0
1686060000000|2023-06-06 14:00:00|3339.3|3327.3|3348.8|3336.8|3354.6|3342.6|3337.8|3325.8|0
1686060300000|2023-06-06 14:05:00|3348.6|3336.6|3349.3|3337.3|3355.8|3343.8|3347.3|3335.3|2
1686060600000|2023-06-06 14:10:00|3349.1|3337.1|3348.8|3336.8|3349.8|3337.8|3346.3|3334.3|0
1686060900000|2023-06-06 14:15:00|3348.6|3336.6|3350.9|3338.9|3350.9|3338.9|3344.9|3332.9|2
1686061200000|2023-06-06 14:20:00|3350.4|3338.4|3355.6|3343.6|3357.1|3345.1|3348.9|3336.9|25
1686061500000|2023-06-06 14:25:00|3355.1|3343.1|3357.7|3345.7|3360.4|3348.4|3354.1|3342.1|71
1686061800000|2023-06-06 14:30:00|3357.9|3345.9|3371.8|3359.8|3372.3|3360.3|3356.9|3344.9|40
1686062100000|2023-06-06 14:35:00|3371.6|3359.6|3376.2|3364.2|3383.6|3371.6|3370.4|3358.4|123
1686062400000|2023-06-06 14:40:00|3376.4|3364.4|3376.4|3364.4|3381.2|3369.2|3374.1|3362.1|38
1686062700000|2023-06-06 14:45:00|3376.9|3364.9|3383.9|3371.9|3385|3373|3376.2|3364.2|21
1686063000000|2023-06-06 14:50:00|3383.7|3371.7|3378.9|3366.9|3385.6|3373.6|3378.4|3366.4|41
1686063300000|2023-06-06 14:55:00|3378.4|3366.4|3371.5|3359.5|3378.4|3366.4|3371|3359|12
1686063600000|2023-06-06 15:00:00|3372.4|3360.4|3377.7|3365.7|3380.7|3368.7|3371.4|3359.4|0
1686063900000|2023-06-06 15:05:00|3376.9|3364.9|3371.2|3359.2|3377.2|3365.2|3368.9|3356.9|17
1686064200000|2023-06-06 15:10:00|3371.4|3359.4|3373.9|3361.9|3375.9|3363.9|3371.2|3359.2|4
1686064500000|2023-06-06 15:15:00|3374.2|3362.2|3377.9|3365.9|3381.4|3369.4|3374.2|3362.2|3
1686064800000|2023-06-06 15:20:00|3377.4|3365.4|3371.2|3359.2|3379.2|3367.2|3369.7|3357.7|12
1686065100000|2023-06-06 15:25:00|3371.4|3359.4|3379.6|3367.6|3382.1|3370.1|3371.2|3359.2|7
1686105000000|2023-06-07 02:30:00|3391.9|3379.9|3382.1|3370.1|3395.6|3383.6|3377.9|3365.9|37
1686105300000|2023-06-07 02:35:00|3381.1|3369.1|3375.1|3363.1|3381.1|3369.1|3372.9|3360.9|58
1686105600000|2023-06-07 02:40:00|3374.9|3362.9|3385.4|3373.4|3386.6|3374.6|3374.6|3362.6|65
1686105900000|2023-06-07 02:45:00|3385.1|3373.1|3378.9|3366.9|3387.1|3375.1|3377.4|3365.4|28
1686106200000|2023-06-07 02:50:00|3378.6|3366.6|3378.2|3366.2|3379.4|3367.4|3368.9|3356.9|121
1686106500000|2023-06-07 02:55:00|3378.4|3366.4|3371.2|3359.2|3378.9|3366.9|3370.4|3358.4|68
1686106800000|2023-06-07 03:00:00|3370.9|3358.9|3359.7|3347.7|3371.7|3359.7|3359.7|3347.7|46
1686107100000|2023-06-07 03:05:00|3359.4|3347.4|3347.9|3335.9|3359.7|3347.7|3346.4|3334.4|92
1686107400000|2023-06-07 03:10:00|3347.7|3335.7|3348.2|3336.2|3352.4|3340.4|3346.9|3334.9|3
1686107700000|2023-06-07 03:15:00|3348.4|3336.4|3357.6|3345.6|3362.6|3350.6|3348.2|3336.2|21
1686108000000|2023-06-07 03:20:00|3357.9|3345.9|3355.4|3343.4|3360.6|3348.6|3352.6|3340.6|14
1686108300000|2023-06-07 03:25:00|3355.6|3343.6|3360.4|3348.4|3360.9|3348.9|3355.4|3343.4|1
1686108600000|2023-06-07 03:30:00|3359.6|3347.6|3363.6|3351.6|3367.4|3355.4|3359.6|3347.6|1
1686108900000|2023-06-07 03:35:00|3363.9|3351.9|3364.3|3352.3|3366.4|3354.4|3363.6|3351.6|5
1686109200000|2023-06-07 03:40:00|3364.1|3352.1|3364.3|3352.3|3365.1|3353.1|3362.9|3350.9|3
1686109500000|2023-06-07 03:45:00|3364.8|3352.8|3364.3|3352.3|3364.8|3352.8|3362.1|3350.1|0
1686109800000|2023-06-07 03:50:00|3363.8|3351.8|3360.1|3348.1|3363.8|3351.8|3360.1|3348.1|0
1686110100000|2023-06-07 03:55:00|3359.6|3347.6|3365.6|3353.6|3365.6|3353.6|3358.3|3346.3|0
1686110400000|2023-06-07 04:00:00|3364.8|3352.8|3372.8|3360.8|3373.8|3361.8|3364.8|3352.8|13
1686110700000|2023-06-07 04:05:00|3373.3|3361.3|3372.6|3360.6|3373.8|3361.8|3369.1|3357.1|11
1686111000000|2023-06-07 04:10:00|3373.1|3361.1|3370.6|3358.6|3376.8|3364.8|3370.6|3358.6|15
1686111300000|2023-06-07 04:15:00|3370.1|3358.1|3370|3358|3375.8|3363.8|3370|3358|2
1686111600000|2023-06-07 04:20:00|3369.5|3357.5|3368|3356|3370|3358|3364.5|3352.5|6
1686111900000|2023-06-07 04:25:00|3368.3|3356.3|3376.5|3364.5|3377|3365|3368.3|3356.3|13
1686119400000|2023-06-07 06:30:00|3358.7|3346.7|3347|3335|3360.7|3348.7|3343.5|3331.5|31
1686119700000|2023-06-07 06:35:00|3348.5|3336.5|3340.7|3328.7|3349.5|3337.5|3336|3324|53
1686120000000|2023-06-07 06:40:00|3341|3329|3344|3332|3346.2|3334.2|3337.2|3325.2|13
1686120300000|2023-06-07 06:45:00|3343.7|3331.7|3344.2|3332.2|3346.5|3334.5|3339|3327|43
1686120600000|2023-06-07 06:50:00|3344.5|3332.5|3346|3334|3349|3337|3340|3328|133
1686120900000|2023-06-07 06:55:00|3345.5|3333.5|3359.2|3347.2|3359.7|3347.7|3345|3333|34
1686121200000|2023-06-07 07:00:00|3359.7|3347.7|3360.5|3348.5|3364|3352|3354|3342|15
1686121500000|2023-06-07 07:05:00|3361|3349|3367.7|3355.7|3371.5|3359.5|3361|3349|24
1686121800000|2023-06-07 07:10:00|3368|3356|3373.5|3361.5|3375|3363|3368|3356|10
1686122100000|2023-06-07 07:15:00|3374|3362|3373.2|3361.2|3375|3363|3369.9|3357.9|13
1686122400000|2023-06-07 07:20:00|3373|3361|3375.7|3363.7|3379.7|3367.7|3368.5|3356.5|53
1686122700000|2023-06-07 07:25:00|3375.5|3363.5|3370.9|3358.9|3378|3366|3370.9|3358.9|46
1686123000000|2023-06-07 07:30:00|3370.4|3358.4|3368.4|3356.4|3371.7|3359.7|3366.2|3354.2|2
1686123300000|2023-06-07 07:35:00|3367.9|3355.9|3382.9|3370.9|3384.9|3372.9|3367.9|3355.9|17
1686123600000|2023-06-07 07:40:00|3382.7|3370.7|3368.9|3356.9|3385.2|3373.2|3367.4|3355.4|13
1686123900000|2023-06-07 07:45:00|3369.2|3357.2|3357.4|3345.4|3373.4|3361.4|3355.9|3343.9|1
1686124200000|2023-06-07 07:50:00|3357.2|3345.2|3361.7|3349.7|3361.7|3349.7|3353.7|3341.7|2
1686124500000|2023-06-07 07:55:00|3360.9|3348.9|3365.9|3353.9|3369.4|3357.4|3359.4|3347.4|3
1686124800000|2023-06-07 08:00:00|3365.4|3353.4|3374.4|3362.4|3375.2|3363.2|3365.4|3353.4|1
1686125100000|2023-06-07 08:05:00|3374.7|3362.7|3370.9|3358.9|3375.7|3363.7|3369.9|3357.9|12
1686125400000|2023-06-07 08:10:00|3369.9|3357.9|3374.6|3362.6|3375.4|3363.4|3368.2|3356.2|2
1686125700000|2023-06-07 08:15:00|3374.1|3362.1|3375.9|3363.9|3376.6|3364.6|3371.9|3359.9|2
1686126000000|2023-06-07 08:20:00|3375.6|3363.6|3375.6|3363.6|3378.1|3366.1|3373.1|3361.1|13
1686126300000|2023-06-07 08:25:00|3374.9|3362.9|3379.6|3367.6|3382.4|3370.4|3372.9|3360.9|4
1686126600000|2023-06-07 08:30:00|3379.9|3367.9|3385.6|3373.6|3388.1|3376.1|3377.6|3365.6|42
1686126900000|2023-06-07 08:35:00|3385.4|3373.4|3381.4|3369.4|3387.1|3375.1|3381.4|3369.4|1
1686127200000|2023-06-07 08:40:00|3380.4|3368.4|3379.4|3367.4|3380.4|3368.4|3376.9|3364.9|8
1686127500000|2023-06-07 08:45:00|3379.9|3367.9|3380.4|3368.4|3381.1|3369.1|3376.4|3364.4|6
1686127800000|2023-06-07 08:50:00|3380.6|3368.6|3371.9|3359.9|3381.1|3369.1|3371.9|3359.9|1
1686128100000|2023-06-07 08:55:00|3372.1|3360.1|3377.4|3365.4|3377.6|3365.6|3372.1|3360.1|0
1686128400000|2023-06-07 09:00:00|3377.6|3365.6|3375.6|3363.6|3378.6|3366.6|3372.9|3360.9|20
1686128700000|2023-06-07 09:05:00|3376.4|3364.4|3370.3|3358.3|3379.6|3367.6|3369.3|3357.3|6
1686129000000|2023-06-07 09:10:00|3370.6|3358.6|3372.3|3360.3|3375.6|3363.6|3367.1|3355.1|6
1686129300000|2023-06-07 09:15:00|3371.8|3359.8|3367.8|3355.8|3372.3|3360.3|3364.3|3352.3|0
1686129600000|2023-06-07 09:20:00|3367.3|3355.3|3365.3|3353.3|3367.3|3355.3|3364.3|3352.3|5
1686129900000|2023-06-07 09:25:00|3365.1|3353.1|3362.8|3350.8|3369.3|3357.3|3362.6|3350.6|5
1686130200000|2023-06-07 09:30:00|3363.8|3351.8|3358.8|3346.8|3366.1|3354.1|3355.8|3343.8|2
1686130500000|2023-06-07 09:35:00|3358.3|3346.3|3357.3|3345.3|3363.6|3351.6|3355.1|3343.1|29
1686130800000|2023-06-07 09:40:00|3357.8|3345.8|3362.6|3350.6|3363.6|3351.6|3357.3|3345.3|0
1686131100000|2023-06-07 09:45:00|3362.3|3350.3|3364.3|3352.3|3367.6|3355.6|3361.6|3349.6|0
1686131400000|2023-06-07 09:50:00|3364.8|3352.8|3358.3|3346.3|3367.3|3355.3|3358.3|3346.3|23
1686131700000|2023-06-07 09:55:00|3357.8|3345.8|3343.8|3331.8|3358.3|3346.3|3341.3|3329.3|170
1686142800000|2023-06-07 13:00:00|3352.2|3340.2|3349.4|3337.4|3354.2|3342.2|3340.9|3328.9|21
1686143100000|2023-06-07 13:05:00|3349.9|3337.9|3348.4|3336.4|3349.9|3337.9|3344.4|3332.4|0
1686143400000|2023-06-07 13:10:00|3348.2|3336.2|3355.4|3343.4|3356.1|3344.1|3347.9|3335.9|3
1686143700000|2023-06-07 13:15:00|3354.6|3342.6|3353.4|3341.4|3357.9|3345.9|3352.4|3340.4|0
1686144000000|2023-06-07 13:20:00|3352.9|3340.9|3349.4|3337.4|3352.9|3340.9|3347.4|3335.4|0
1686144300000|2023-06-07 13:25:00|3349.1|3337.1|3341.9|3329.9|3350.9|3338.9|3340.4|3328.4|5
1686144600000|2023-06-07 13:30:00|3342.1|3330.1|3334.1|3322.1|3354.4|3342.4|3329.1|3317.1|4
1686144900000|2023-06-07 13:35:00|3333.6|3321.6|3342.4|3330.4|3342.6|3330.6|3330.1|3318.1|0
1686145200000|2023-06-07 13:40:00|3342.6|3330.6|3340.6|3328.6|3345.9|3333.9|3336.9|3324.9|9
1686145500000|2023-06-07 13:45:00|3340.1|3328.1|3350.6|3338.6|3352.4|3340.4|3335.9|3323.9|0
1686145800000|2023-06-07 13:50:00|3350.9|3338.9|3357.4|3345.4|3362.1|3350.1|3350.9|3338.9|0
1686146100000|2023-06-07 13:55:00|3357.9|3345.9|3363.4|3351.4|3365.1|3353.1|3356.4|3344.4|6
1686146400000|2023-06-07 14:00:00|3363.6|3351.6|3370.1|3358.1|3370.1|3358.1|3362.6|3350.6|5
1686146700000|2023-06-07 14:05:00|3370.3|3358.3|3364.3|3352.3|3371.6|3359.6|3363.3|3351.3|0
1686147000000|2023-06-07 14:10:00|3364.6|3352.6|3367.1|3355.1|3368.8|3356.8|3363.1|3351.1|0
1686147300000|2023-06-07 14:15:00|3367.3|3355.3|3368.3|3356.3|3370.3|3358.3|3364.6|3352.6|12
1686147600000|2023-06-07 14:20:00|3368.6|3356.6|3365.3|3353.3|3372.3|3360.3|3363.8|3351.8|0
1686147900000|2023-06-07 14:25:00|3365.1|3353.1|3359.8|3347.8|3365.1|3353.1|3356.6|3344.6|1
1686148200000|2023-06-07 14:30:00|3360.3|3348.3|3353.8|3341.8|3361.3|3349.3|3349.6|3337.6|2
1686148500000|2023-06-07 14:35:00|3353.3|3341.3|3349.3|3337.3|3353.8|3341.8|3344.1|3332.1|15
1686148800000|2023-06-07 14:40:00|3348.6|3336.6|3356.3|3344.3|3357.3|3345.3|3348.3|3336.3|0
1686149100000|2023-06-07 14:45:00|3356.1|3344.1|3351.3|3339.3|3357.8|3345.8|3350.3|3338.3|1
1686149400000|2023-06-07 14:50:00|3349.8|3337.8|3342.8|3330.8|3350.8|3338.8|3340.6|3328.6|0
1686149700000|2023-06-07 14:55:00|3343.3|3331.3|3345.3|3333.3|3347.3|3335.3|3342.3|3330.3|0
1686150000000|2023-06-07 15:00:00|3345.6|3333.6|3353.5|3341.5|3353.8|3341.8|3345.1|3333.1|2
1686150300000|2023-06-07 15:05:00|3353.3|3341.3|3365.5|3353.5|3367.5|3355.5|3353.3|3341.3|105
1686150600000|2023-06-07 15:10:00|3364|3352|3365.8|3353.8|3365.8|3353.8|3362|3350|5
1686150900000|2023-06-07 15:15:00|3366|3354|3366.8|3354.8|3370|3358|3364.3|3352.3|1
1686151200000|2023-06-07 15:20:00|3366.3|3354.3|3364|3352|3366.3|3354.3|3361.5|3349.5|0
1686151500000|2023-06-07 15:25:00|3364.5|3352.5|3369|3357|3370|3358|3361.8|3349.8|6
1686191400000|2023-06-08 02:30:00|3338.5|3326.5|3331.3|3319.3|3341.7|3329.7|3324.2|3312.2|165
1686191700000|2023-06-08 02:35:00|3331|3319|3332|3320|3339.8|3327.8|3330.2|3318.2|6
1686192000000|2023-06-08 02:40:00|3332.5|3320.5|3324.6|3312.6|3334.2|3322.2|3322.6|3310.6|48
1686192300000|2023-06-08 02:45:00|3324.4|3312.4|3329.4|3317.4|3330.1|3318.1|3321.1|3309.1|107
1686192600000|2023-06-08 02:50:00|3329.1|3317.1|3325.4|3313.4|3336.4|3324.4|3324.9|3312.9|24
1686192900000|2023-06-08 02:55:00|3324.9|3312.9|3331.9|3319.9|3334.6|3322.6|3321.1|3309.1|36
1686193200000|2023-06-08 03:00:00|3332.1|3320.1|3330.6|3318.6|3333.4|3321.4|3328.6|3316.6|26
1686193500000|2023-06-08 03:05:00|3329.6|3317.6|3331.8|3319.8|3334.6|3322.6|3327.8|3315.8|7
1686193800000|2023-06-08 03:10:00|3331.3|3319.3|3332.6|3320.6|3335.1|3323.1|3330.3|3318.3|18
1686194100000|2023-06-08 03:15:00|3331.3|3319.3|3341.8|3329.8|3344.1|3332.1|3329.8|3317.8|159
1686194400000|2023-06-08 03:20:00|3342.1|3330.1|3334.1|3322.1|3344.8|3332.8|3334.1|3322.1|53
1686194700000|2023-06-08 03:25:00|3333.8|3321.8|3330.8|3318.8|3335.3|3323.3|3327.8|3315.8|15
1686195000000|2023-06-08 03:30:00|3331|3319|3332.8|3320.8|3333.6|3321.6|3327.8|3315.8|0
1686195300000|2023-06-08 03:35:00|3333.3|3321.3|3336.8|3324.8|3336.8|3324.8|3332.8|3320.8|0
1686195600000|2023-06-08 03:40:00|3337.3|3325.3|3334|3322|3337.3|3325.3|3333|3321|0
1686195900000|2023-06-08 03:45:00|3333.5|3321.5|3335.5|3323.5|3337.5|3325.5|3333.3|3321.3|78
1686196200000|2023-06-08 03:50:00|3335.8|3323.8|3336.3|3324.3|3337.8|3325.8|3335.8|3323.8|0
1686196500000|2023-06-08 03:55:00|3336.8|3324.8|3334.3|3322.3|3336.8|3324.8|3331.8|3319.8|0
1686196800000|2023-06-08 04:00:00|3334|3322|3332.8|3320.8|3334.8|3322.8|3332.8|3320.8|0
1686197100000|2023-06-08 04:05:00|3333.3|3321.3|3332.8|3320.8|3333.8|3321.8|3332.8|3320.8|0
1686197400000|2023-06-08 04:10:00|3331.8|3319.8|3326.8|3314.8|3331.8|3319.8|3326.5|3314.5|3
1686197700000|2023-06-08 04:15:00|3327|3315|3327.7|3315.7|3330.5|3318.5|3326.8|3314.8|0
1686198000000|2023-06-08 04:20:00|3328.2|3316.2|3323.7|3311.7|3328.2|3316.2|3323.7|3311.7|20
1686198300000|2023-06-08 04:25:00|3324.2|3312.2|3324.7|3312.7|3325.7|3313.7|3321.7|3309.7|10
1686205800000|2023-06-08 06:30:00|3328.6|3316.6|3315.4|3303.4|3329.6|3317.6|3315.4|3303.4|55
1686206100000|2023-06-08 06:35:00|3314.6|3302.6|3321.1|3309.1|3322.6|3310.6|3313.9|3301.9|33
1686206400000|2023-06-08 06:40:00|3321.3|3309.3|3328.6|3316.6|3331.6|3319.6|3321.1|3309.1|54
1686206700000|2023-06-08 06:45:00|3328.4|3316.4|3325.9|3313.9|3331.6|3319.6|3323.9|3311.9|15
1686207000000|2023-06-08 06:50:00|3325.7|3313.7|3327.2|3315.2|3328.9|3316.9|3324.1|3312.1|82
1686207300000|2023-06-08 06:55:00|3327.7|3315.7|3329.2|3317.2|3334.7|3322.7|3326.7|3314.7|59
1686207600000|2023-06-08 07:00:00|3329.4|3317.4|3325.4|3313.4|3330.2|3318.2|3319.6|3307.6|23
1686207900000|2023-06-08 07:05:00|3325.1|3313.1|3318.1|3306.1|3325.1|3313.1|3314.6|3302.6|6
1686208200000|2023-06-08 07:10:00|3317.6|3305.6|3319.1|3307.1|3322.6|3310.6|3317.6|3305.6|0
1686208500000|2023-06-08 07:15:00|3319.4|3307.4|3317.1|3305.1|3321.1|3309.1|3316.6|3304.6|11
1686208800000|2023-06-08 07:20:00|3316.9|3304.9|3292.9|3280.9|3318.6|3306.6|3291.4|3279.4|86
1686209100000|2023-06-08 07:25:00|3293.1|3281.1|3302.6|3290.6|3303.1|3291.1|3288.8|3276.8|93
1686209400000|2023-06-08 07:30:00|3301.6|3289.6|3300.6|3288.6|3304.1|3292.1|3294.9|3282.9|25
1686209700000|2023-06-08 07:35:00|3300.4|3288.4|3294.6|3282.6|3302.8|3290.8|3293.8|3281.8|157
1686210000000|2023-06-08 07:40:00|3295.1|3283.1|3295.6|3283.6|3297.6|3285.6|3292.6|3280.6|12
1686210300000|2023-06-08 07:45:00|3294.6|3282.6|3285.4|3273.4|3294.6|3282.6|3283.9|3271.9|63
1686210600000|2023-06-08 07:50:00|3287.1|3275.1|3287.6|3275.6|3291.6|3279.6|3286.1|3274.1|14
1686210900000|2023-06-08 07:55:00|3287.9|3275.9|3286.6|3274.6|3290.1|3278.1|3284.6|3272.6|2
1686211200000|2023-06-08 08:00:00|3287.1|3275.1|3287.1|3275.1|3290.1|3278.1|3284.4|3272.4|1
1686211500000|2023-06-08 08:05:00|3288.1|3276.1|3292.1|3280.1|3292.1|3280.1|3285.1|3273.1|38
1686211800000|2023-06-08 08:10:00|3291.6|3279.6|3290.6|3278.6|3295.1|3283.1|3290.1|3278.1|10
1686212100000|2023-06-08 08:15:00|3290.1|3278.1|3292|3280|3294.3|3282.3|3289.1|3277.1|222
1686212400000|2023-06-08 08:20:00|3292.6|3280.6|3289|3277|3293.8|3281.8|3286.7|3274.7|81
1686212700000|2023-06-08 08:25:00|3289.5|3277.5|3282.7|3270.7|3289.5|3277.5|3280.2|3268.2|497
1686213000000|2023-06-08 08:30:00|3282.5|3270.5|3291.2|3279.2|3291.5|3279.5|3281|3269|61
1686213300000|2023-06-08 08:35:00|3291|3279|3291|3279|3293|3281|3291|3279|5
1686213600000|2023-06-08 08:40:00|3291.2|3279.2|3290|3278|3292.7|3280.7|3288.2|3276.2|7
1686213900000|2023-06-08 08:45:00|3290.5|3278.5|3286.7|3274.7|3291|3279|3284.2|3272.2|10
1686214200000|2023-06-08 08:50:00|3286.5|3274.5|3285.2|3273.2|3288|3276|3282.5|3270.5|17
1686214500000|2023-06-08 08:55:00|3284.9|3272.9|3289.5|3277.5|3291.2|3279.2|3284.9|3272.9|53
1686214800000|2023-06-08 09:00:00|3289.7|3277.7|3284.5|3272.5|3290.3|3278.3|3284.5|3272.5|6
1686215100000|2023-06-08 09:05:00|3283.4|3271.4|3283.5|3271.5|3285.2|3273.2|3281.7|3269.7|5
1686215400000|2023-06-08 09:10:00|3283|3271|3284|3272|3285.2|3273.2|3282.7|3270.7|9
1686215700000|2023-06-08 09:15:00|3284.5|3272.5|3282.7|3270.7|3286.2|3274.2|3281.9|3269.9|15
1686216000000|2023-06-08 09:20:00|3282.4|3270.4|3289.5|3277.5|3290.2|3278.2|3281.2|3269.2|135
1686216300000|2023-06-08 09:25:00|3289.2|3277.2|3282.4|3270.4|3289.5|3277.5|3282.4|3270.4|6
1686216600000|2023-06-08 09:30:00|3282.2|3270.2|3283.2|3271.2|3284|3272|3281.7|3269.7|12
1686216900000|2023-06-08 09:35:00|3282.9|3270.9|3282.9|3270.9|3285.2|3273.2|3281.7|3269.7|7
1686217200000|2023-06-08 09:40:00|3283.2|3271.2|3289.8|3277.8|3289.8|3277.8|3282.4|3270.4|44
1686217500000|2023-06-08 09:45:00|3289.5|3277.5|3297.7|3285.7|3299.2|3287.2|3289.5|3277.5|71
1686217800000|2023-06-08 09:50:00|3297.9|3285.9|3292.2|3280.2|3299.7|3287.7|3291.9|3279.9|31
1686218100000|2023-06-08 09:55:00|3292.4|3280.4|3289.2|3277.2|3293.7|3281.7|3286.4|3274.4|103
1686229200000|2023-06-08 13:00:00|3303|3291|3301|3289|3310.3|3298.3|3297.8|3285.8|21
1686229500000|2023-06-08 13:05:00|3300.5|3288.5|3300.5|3288.5|3302.5|3290.5|3295.3|3283.3|1
1686229800000|2023-06-08 13:10:00|3300.3|3288.3|3303.3|3291.3|3307.3|3295.3|3299.5|3287.5|1
1686230100000|2023-06-08 13:15:00|3303|3291|3303.8|3291.8|3304.5|3292.5|3300.3|3288.3|12
1686230400000|2023-06-08 13:20:00|3304.3|3292.3|3304.8|3292.8|3305.3|3293.3|3302|3290|44
1686230700000|2023-06-08 13:25:00|3304.6|3292.6|3303|3291|3307.6|3295.6|3303|3291|0
1686231000000|2023-06-08 13:30:00|3303.5|3291.5|3305.5|3293.5|3310.7|3298.7|3299.4|3287.4|77
1686231300000|2023-06-08 13:35:00|3305.2|3293.2|3301|3289|3308.5|3296.5|3301|3289|25
1686231600000|2023-06-08 13:40:00|3300.7|3288.7|3301.2|3289.2|3302.2|3290.2|3297.7|3285.7|17
1686231900000|2023-06-08 13:45:00|3301.7|3289.7|3302.2|3290.2|3306|3294|3300.2|3288.2|0
1686232200000|2023-06-08 13:50:00|3301.7|3289.7|3307.2|3295.2|3310.7|3298.7|3301.2|3289.2|0
1686232500000|2023-06-08 13:55:00|3308|3296|3311.2|3299.2|3313.2|3301.2|3307.5|3295.5|13
1686232800000|2023-06-08 14:00:00|3311.5|3299.5|3311|3299|3315.7|3303.7|3309.3|3297.3|10
1686233100000|2023-06-08 14:05:00|3311.3|3299.3|3312.5|3300.5|3318|3306|3310|3298|1
1686233400000|2023-06-08 14:10:00|3312.3|3300.3|3312.3|3300.3|3313.3|3301.3|3310.8|3298.8|16
1686233700000|2023-06-08 14:15:00|3312.8|3300.8|3312.3|3300.3|3314.3|3302.3|3311|3299|10
1686234000000|2023-06-08 14:20:00|3312.1|3300.1|3309.7|3297.7|3312.3|3300.3|3309.2|3297.2|77
1686234300000|2023-06-08 14:25:00|3309.5|3297.5|3310.5|3298.5|3312.7|3300.7|3309.5|3297.5|5
1686234600000|2023-06-08 14:30:00|3310.7|3298.7|3311.5|3299.5|3312|3300|3309.5|3297.5|0
1686234900000|2023-06-08 14:35:00|3311.7|3299.7|3314.8|3302.8|3315.8|3303.8|3311.7|3299.7|3
1686235200000|2023-06-08 14:40:00|3315.3|3303.3|3319.3|3307.3|3320.8|3308.8|3314.8|3302.8|0
1686235500000|2023-06-08 14:45:00|3319.8|3307.8|3321.8|3309.8|3322.8|3310.8|3317.3|3305.3|0
1686235800000|2023-06-08 14:50:00|3321.5|3309.5|3320.8|3308.8|3323.8|3311.8|3319.3|3307.3|38
1686236100000|2023-06-08 14:55:00|3321|3309|3325|3313|3326.2|3314.2|3321|3309|10
1686236400000|2023-06-08 15:00:00|3324.5|3312.5|3325.5|3313.5|3326.7|3314.7|3322.5|3310.5|3
1686236700000|2023-06-08 15:05:00|3325|3313|3329.2|3317.2|3332|3320|3325|3313|57
1686237000000|2023-06-08 15:10:00|3329.7|3317.7|3330.7|3318.7|3333.2|3321.2|3328.2|3316.2|1
1686237300000|2023-06-08 15:15:00|3330.9|3318.9|3334.3|3322.3|3334.3|3322.3|3327.7|3315.7|29
1686237600000|2023-06-08 15:20:00|3333.9|3321.9|3340.9|3328.9|3340.9|3328.9|3331.2|3317.2|23
1686237900000|2023-06-08 15:25:00|3340.4|3328.4|3335.9|3323.9|3340.9|3328.9|3335.1|3323.1|16
1686277800000|2023-06-09 02:30:00|3359.1|3347.1|3368.3|3356.3|3373.8|3361.8|3358.3|3346.3|54
1686278100000|2023-06-09 02:35:00|3368.8|3356.8|3379.1|3367.1|3382.1|3370.1|3365.3|3353.3|15
1686278400000|2023-06-09 02:40:00|3379.3|3367.3|3383.4|3371.4|3386.7|3374.7|3378.5|3366.5|77
1686278700000|2023-06-09 02:45:00|3383.7|3371.7|3382.7|3370.7|3386.4|3374.4|3380.9|3368.9|61
1686279000000|2023-06-09 02:50:00|3383.2|3371.2|3389.9|3377.9|3390.1|3378.1|3381.2|3369.2|20
1686279300000|2023-06-09 02:55:00|3390.9|3378.9|3400.6|3388.6|3402.1|3390.1|3389.1|3377.1|28
1686279600000|2023-06-09 03:00:00|3400.4|3388.4|3414.1|3402.1|3414.9|3402.9|3397.1|3385.1|32
1686279900000|2023-06-09 03:05:00|3413.6|3401.6|3407.1|3395.1|3416.4|3404.4|3406.9|3394.9|9
1686280200000|2023-06-09 03:10:00|3407.4|3395.4|3406.9|3394.9|3409.6|3397.6|3403.8|3391.8|39
1686280500000|2023-06-09 03:15:00|3406.6|3394.6|3404.3|3392.3|3408.2|3396.2|3403.2|3391.2|42
1686280800000|2023-06-09 03:20:00|3404.8|3392.8|3401.8|3389.8|3405.5|3393.5|3400|3388|9
1686281100000|2023-06-09 03:25:00|3401|3389|3397.1|3385.1|3403.6|3391.6|3394.6|3382.6|48
1686281400000|2023-06-09 03:30:00|3396.6|3384.6|3407.6|3395.6|3407.6|3395.6|3396.6|3384.6|23
1686281700000|2023-06-09 03:35:00|3406.1|3394.1|3411.9|3399.9|3413.6|3401.6|3406.1|3394.1|75
1686282000000|2023-06-09 03:40:00|3411.6|3399.6|3407.6|3395.6|3411.6|3399.6|3406.4|3394.4|52
1686282300000|2023-06-09 03:45:00|3407.9|3395.9|3408.3|3396.3|3411.8|3399.8|3406.6|3394.6|7
1686282600000|2023-06-09 03:50:00|3407.7|3395.7|3408.1|3396.1|3410.1|3398.1|3407.4|3395.4|4
1686282900000|2023-06-09 03:55:00|3408|3396|3419|3407|3420|3408|3408|3396|13
1686283200000|2023-06-09 04:00:00|3419.3|3407.3|3417|3405|3424|3412|3417|3405|33
1686283500000|2023-06-09 04:05:00|3416.8|3404.8|3413|3401|3417.1|3405.1|3410.3|3398.3|9
1686283800000|2023-06-09 04:10:00|3411|3399|3411.8|3399.8|3412.5|3400.5|3410|3398|55
1686284100000|2023-06-09 04:15:00|3411.5|3399.5|3408.5|3396.5|3413.5|3401.5|3405|3393|17
1686284400000|2023-06-09 04:20:00|3408.7|3396.7|3407.7|3395.7|3410.5|3398.5|3406.2|3394.2|34
1686284700000|2023-06-09 04:25:00|3408.5|3396.5|3405.6|3393.6|3412.5|3400.5|3404.9|3392.9|36
1686292200000|2023-06-09 06:30:00|3414|3402|3419.3|3407.3|3421.1|3409.1|3409.1|3397.1|91
1686292500000|2023-06-09 06:35:00|3419.6|3407.6|3426.1|3414.1|3426.6|3414.6|3417.9|3405.9|15
1686292800000|2023-06-09 06:40:00|3425.5|3413.5|3420.9|3408.9|3425.5|3413.5|3417.7|3405.7|12
1686293100000|2023-06-09 06:45:00|3421.2|3409.2|3410.4|3398.4|3421.2|3409.2|3409.4|3397.4|20
1686293400000|2023-06-09 06:50:00|3410.6|3398.6|3410.3|3398.3|3413.3|3401.3|3407.6|3395.6|40
1686293700000|2023-06-09 06:55:00|3410.1|3398.1|3409.6|3397.6|3410.3|3398.3|3404.5|3392.5|22
1686294000000|2023-06-09 07:00:00|3409.3|3397.3|3406.5|3394.5|3411|3399|3406|3394|13
1686294300000|2023-06-09 07:05:00|3407.1|3395.1|3406.3|3394.3|3411|3399|3405.3|3393.3|38
1686294600000|2023-06-09 07:10:00|3406.8|3394.8|3413.1|3401.1|3414.3|3402.3|3404.8|3392.8|6
1686294900000|2023-06-09 07:15:00|3413.3|3401.3|3412.3|3400.3|3413.3|3401.3|3407.8|3395.8|6
1686295200000|2023-06-09 07:20:00|3411.3|3399.3|3408.6|3396.6|3414.3|3402.3|3407.6|3395.6|3
1686295500000|2023-06-09 07:25:00|3408.3|3396.3|3410.6|3398.6|3413.9|3401.9|3408.3|3396.3|14
1686295800000|2023-06-09 07:30:00|3409.9|3397.9|3420.1|3408.1|3420.4|3408.4|3409.9|3397.9|6
1686296100000|2023-06-09 07:35:00|3419.3|3407.3|3420.1|3408.1|3423.6|3411.6|3418.8|3406.8|9
1686296400000|2023-06-09 07:40:00|3419.8|3407.8|3420.1|3408.1|3422.6|3410.6|3418.1|3406.1|14
1686296700000|2023-06-09 07:45:00|3420.3|3408.3|3423.8|3411.8|3423.8|3411.8|3419.1|3407.1|10
1686297000000|2023-06-09 07:50:00|3423.3|3411.3|3420.1|3408.1|3423.3|3411.3|3420.1|3408.1|5
1686297300000|2023-06-09 07:55:00|3420.8|3408.8|3416.7|3404.7|3420.8|3408.8|3415.9|3403.9|62
1686297600000|2023-06-09 08:00:00|3416.5|3404.5|3411.3|3399.3|3417.9|3405.9|3411.3|3399.3|40
1686297900000|2023-06-09 08:05:00|3412|3400|3417.5|3405.5|3417.5|3405.5|3411.3|3399.3|17
1686298200000|2023-06-09 08:10:00|3417.7|3405.7|3416.9|3404.9|3421.3|3409.3|3416.9|3404.9|11
1686298500000|2023-06-09 08:15:00|3416.7|3404.7|3415.9|3403.9|3418.2|3406.2|3415.6|3403.6|29
1686298800000|2023-06-09 08:20:00|3415.5|3403.5|3418.5|3406.5|3419|3407|3414.2|3402.2|9
1686299100000|2023-06-09 08:25:00|3419|3407|3415.9|3403.9|3420.7|3408.7|3415.2|3403.2|16
1686299400000|2023-06-09 08:30:00|3416.2|3404.2|3414.7|3402.7|3418.7|3406.7|3413.4|3401.4|57
1686299700000|2023-06-09 08:35:00|3414.4|3402.4|3413.1|3401.1|3419.1|3407.1|3413.1|3401.1|8
1686300000000|2023-06-09 08:40:00|3412.8|3400.8|3408|3396|3414.1|3402.1|3407|3395|137
1686300300000|2023-06-09 08:45:00|3407.7|3395.7|3408.7|3396.7|3409.5|3397.5|3406.2|3394.2|11
1686300600000|2023-06-09 08:50:00|3409|3397|3410.5|3398.5|3413.7|3401.7|3407.7|3395.7|12
1686300900000|2023-06-09 08:55:00|3410.3|3398.3|3413.2|3401.2|3415.4|3403.4|3409.4|3397.4|258
1686301200000|2023-06-09 09:00:00|3413.4|3401.4|3413.2|3401.2|3416.2|3404.2|3413.2|3401.2|30
1686301500000|2023-06-09 09:05:00|3414.4|3402.4|3393.9|3381.9|3414.9|3402.9|3391.9|3379.9|185
1686301800000|2023-06-09 09:10:00|3394.9|3382.9|3405.4|3393.4|3406.1|3394.1|3392.6|3380.6|97
1686302100000|2023-06-09 09:15:00|3405.6|3393.6|3401.1|3389.1|3406.7|3394.7|3400.4|3388.4|3
1686302400000|2023-06-09 09:20:00|3400.6|3388.6|3394.6|3382.6|3402|3390|3394.3|3382.3|4
1686302700000|2023-06-09 09:25:00|3394.9|3382.9|3394.1|3382.1|3398.6|3386.6|3392.6|3380.6|13
1686303000000|2023-06-09 09:30:00|3394.4|3382.4|3393.4|3381.4|3399.9|3387.9|3393.4|3381.4|7
1686303300000|2023-06-09 09:35:00|3393.1|3381.1|3388.8|3376.8|3393.5|3381.5|3385.8|3373.8|103
1686303600000|2023-06-09 09:40:00|3389.1|3377.1|3389.6|3377.6|3391.6|3379.6|3386.1|3374.1|50
1686303900000|2023-06-09 09:45:00|3389.3|3377.3|3390|3378|3392.4|3380.4|3388.8|3376.8|99
1686304200000|2023-06-09 09:50:00|3390.2|3378.2|3389.5|3377.5|3391.8|3379.8|3388.7|3376.7|6
1686304500000|2023-06-09 09:55:00|3390|3378|3390.6|3378.6|3393.2|3381.2|3387.1|3375.1|87
1686315600000|2023-06-09 13:00:00|3387.4|3367.4|3387.4|3367.4|3387.4|3367.4|3387.4|3367.4|2
1686315900000|2023-06-09 13:05:00|3387.3|3367.3|3387.3|3367.3|3387.3|3367.3|3387.3|3367.3|0
1686537000000|2023-06-12 02:30:00|3408.8|3396.8|3372.8|3360.8|3412.3|3400.3|3371.8|3359.8|26
1686537300000|2023-06-12 02:35:00|3372.6|3360.6|3371.1|3359.1|3372.6|3360.6|3355.6|3343.6|20
1686537600000|2023-06-12 02:40:00|3370.1|3358.1|3375.1|3363.1|3376.4|3364.4|3360.7|3348.7|13
1686537900000|2023-06-12 02:45:00|3374.7|3362.7|3368.9|3356.9|3374.7|3362.7|3366.7|3354.7|12
1686538200000|2023-06-12 02:50:00|3369.2|3357.2|3370.1|3358.1|3374.4|3362.4|3364.2|3352.2|4
1686538500000|2023-06-12 02:55:00|3369.7|3357.7|3352.7|3340.7|3370.2|3358.2|3352.7|3340.7|7
1686538800000|2023-06-12 03:00:00|3353.1|3341.1|3364.6|3352.6|3366.2|3354.2|3352.2|3340.2|45
1686539100000|2023-06-12 03:05:00|3364.4|3352.4|3362.6|3350.6|3367.6|3355.6|3356.6|3344.6|12
1686539400000|2023-06-12 03:10:00|3362.2|3350.2|3360.7|3348.7|3368.6|3356.6|3360.7|3348.7|6
1686539700000|2023-06-12 03:15:00|3360.4|3348.4|3364.6|3352.6|3365.7|3353.7|3358.2|3346.2|25
1686540000000|2023-06-12 03:20:00|3364.4|3352.4|3367.6|3355.6|3367.6|3355.6|3362.6|3350.6|6
1686540300000|2023-06-12 03:25:00|3367.1|3355.1|3365.6|3353.6|3368.7|3356.7|3361.4|3349.4|12
1686540600000|2023-06-12 03:30:00|3365.9|3353.9|3374.4|3362.4|3377.1|3365.1|3365.4|3353.4|222
1686540900000|2023-06-12 03:35:00|3374|3362|3367.9|3355.9|3375.7|3363.7|3365.9|3353.9|5
1686541200000|2023-06-12 03:40:00|3367.7|3355.7|3372.7|3360.7|3372.7|3360.7|3366.7|3354.7|2
1686541500000|2023-06-12 03:45:00|3369.2|3357.2|3370.5|3358.5|3372.2|3360.2|3368.7|3356.7|2
1686541800000|2023-06-12 03:50:00|3370.7|3358.7|3370.7|3358.7|3370.9|3358.9|3367.5|3355.5|9
1686542100000|2023-06-12 03:55:00|3369.7|3357.7|3361.7|3349.7|3369.7|3357.7|3360.7|3348.7|4
1686542400000|2023-06-12 04:00:00|3361.5|3349.5|3363.7|3351.7|3363.7|3351.7|3357|3345|6
1686542700000|2023-06-12 04:05:00|3364|3352|3363.7|3351.7|3364.7|3352.7|3362.7|3350.7|2
1686543000000|2023-06-12 04:10:00|3363.8|3351.8|3364.8|3352.8|3369|3357|3363.7|3351.7|3
1686543300000|2023-06-12 04:15:00|3364.5|3352.5|3365.8|3353.8|3367.8|3355.8|3364.3|3352.3|42
1686543600000|2023-06-12 04:20:00|3365.3|3353.3|3362|3350|3365.3|3353.3|3359.7|3347.7|27
1686543900000|2023-06-12 04:25:00|3361.7|3349.7|3356.3|3344.3|3362.5|3350.5|3353|3341|50
1686551400000|2023-06-12 06:30:00|3351.7|3339.7|3351.7|3339.7|3359.2|3347.2|3346.5|3334.5|102
1686551700000|2023-06-12 06:35:00|3351.4|3339.4|3336.7|3324.7|3352.5|3340.5|3334.9|3322.9|73
1686552000000|2023-06-12 06:40:00|3336.4|3324.4|3334.5|3322.5|3339|3327|3329|3317|70
1686552300000|2023-06-12 06:45:00|3335|3323|3335.2|3323.2|3338.3|3326.3|3333|3321|36
1686552600000|2023-06-12 06:50:00|3335|3323|3337.2|3325.2|3337.2|3325.2|3332.7|3320.7|29
1686552900000|2023-06-12 06:55:00|3337|3325|3336.7|3324.7|3343.2|3331.2|3335.7|3323.7|8
1686553200000|2023-06-12 07:00:00|3336.2|3324.2|3334.7|3322.7|3338.3|3326.3|3331.5|3319.5|7
1686553500000|2023-06-12 07:05:00|3334.3|3322.3|3331.8|3319.8|3338.3|3326.3|3331.8|3319.8|12
1686553800000|2023-06-12 07:10:00|3330.8|3318.8|3333.3|3321.3|3333.8|3321.8|3328.5|3316.5|15
1686554100000|2023-06-12 07:15:00|3333.5|3321.5|3329|3317|3333.5|3321.5|3329|3317|2
1686554400000|2023-06-12 07:20:00|3329.5|3317.5|3326|3314|3330|3318|3326|3314|43
1686554700000|2023-06-12 07:25:00|3325.6|3313.6|3327.5|3315.5|3327.8|3315.8|3323.5|3311.5|13
1686555000000|2023-06-12 07:30:00|3327|3315|3333|3321|3334.1|3322.1|3324.1|3312.1|16
1686555300000|2023-06-12 07:35:00|3332.8|3320.8|3338.5|3326.5|3338.8|3326.8|3331|3319|4
1686555600000|2023-06-12 07:40:00|3338.3|3326.3|3336.8|3324.8|3339|3327|3333.8|3321.8|4
1686555900000|2023-06-12 07:45:00|3336.3|3324.3|3336|3324|3338.8|3326.8|3334.8|3322.8|9
1686556200000|2023-06-12 07:50:00|3335.5|3323.5|3336.8|3324.8|3340.8|3328.8|3335|3323|9
1686556500000|2023-06-12 07:55:00|3337.5|3325.5|3334.4|3322.4|3339|3327|3330.4|3318.4|28
1686556800000|2023-06-12 08:00:00|3333.9|3321.9|3336.9|3324.9|3337.4|3325.4|3331.4|3319.4|2
1686557100000|2023-06-12 08:05:00|3336.4|3324.4|3337.4|3325.4|3338.9|3326.9|3334.9|3322.9|3
1686557400000|2023-06-12 08:10:00|3337.9|3325.9|3334.9|3322.9|3337.9|3325.9|3330.9|3318.9|2
1686557700000|2023-06-12 08:15:00|3334.4|3322.4|3335.9|3323.9|3335.9|3323.9|3333.4|3321.4|3
1686558000000|2023-06-12 08:20:00|3336.4|3324.4|3338.9|3326.9|3338.9|3326.9|3335.9|3323.9|8
1686558300000|2023-06-12 08:25:00|3338.8|3326.8|3338.3|3326.3|3338.8|3326.8|3331.8|3319.8|6
1686558600000|2023-06-12 08:30:00|3338.8|3326.8|3347.6|3335.6|3349.4|3337.4|3337.1|3325.1|24
1686558900000|2023-06-12 08:35:00|3347.9|3335.9|3348.9|3336.9|3352.4|3340.4|3347.9|3335.9|9
1686559200000|2023-06-12 08:40:00|3349.4|3337.4|3345.1|3333.1|3349.4|3337.4|3339.6|3327.6|11
1686559500000|2023-06-12 08:45:00|3345.6|3333.6|3339.1|3327.1|3345.6|3333.6|3337.6|3325.6|6
1686559800000|2023-06-12 08:50:00|3339.6|3327.6|3343.1|3331.1|3343.6|3331.6|3336.6|3324.6|7
1686560100000|2023-06-12 08:55:00|3342.6|3330.6|3340.1|3328.1|3344.1|3332.1|3339.4|3327.4|6
1686560400000|2023-06-12 09:00:00|3339.6|3327.6|3341.6|3329.6|3341.7|3329.7|3337.4|3325.4|10
1686560700000|2023-06-12 09:05:00|3341.2|3329.2|3331|3319|3342.1|3330.1|3329.7|3317.7|15
1686561000000|2023-06-12 09:10:00|3330.5|3318.5|3328|3316|3332.5|3320.5|3326.7|3314.7|13
1686561300000|2023-06-12 09:15:00|3327.5|3315.5|3334|3322|3334.7|3322.7|3327|3315|8
1686561600000|2023-06-12 09:20:00|3333.7|3321.7|3334.5|3322.5|3334.5|3322.5|3332.7|3320.7|12
1686561900000|2023-06-12 09:25:00|3333.4|3321.4|3333.7|3321.7|3336|3324|3332|3320|30
1686562200000|2023-06-12 09:30:00|3333.4|3321.4|3336.5|3324.5|3336.7|3324.7|3332.7|3320.7|11
1686562500000|2023-06-12 09:35:00|3337|3325|3347.9|3335.9|3348.5|3336.5|3335.5|3323.5|59
1686562800000|2023-06-12 09:40:00|3348|3336|3356.9|3344.9|3358.7|3346.7|3346.7|3334.7|46
1686563100000|2023-06-12 09:45:00|3356.5|3344.5|3358.8|3346.8|3360|3348|3355.7|3343.7|12
1686563400000|2023-06-12 09:50:00|3358.3|3346.3|3360.5|3348.5|3361.2|3349.2|3353.7|3341.7|88
1686563700000|2023-06-12 09:55:00|3360.2|3348.2|3368.5|3356.5|3377.8|3365.8|3360.2|3348.2|232
1686574800000|2023-06-12 13:00:00|3361.3|3349.3|3361.5|3349.5|3365|3351.5|3356|3344|5
1686575100000|2023-06-12 13:05:00|3362|3350|3357|3345|3362|3350|3354.8|3342.8|1
1686575400000|2023-06-12 13:10:00|3357.5|3345.5|3349|3337|3362|3350|3347|3335|8
1686575700000|2023-06-12 13:15:00|3349.5|3337.5|3340.5|3328.5|3350.5|3338.5|3340|3328|7
1686576000000|2023-06-12 13:20:00|3340|3328|3345.6|3333.6|3346.1|3334.1|3340|3328|17
1686576300000|2023-06-12 13:25:00|3345.3|3333.3|3344.8|3332.8|3348|3336|3344.1|3332.1|5
1686576600000|2023-06-12 13:30:00|3345.1|3333.1|3346.8|3334.8|3353.6|3341.6|3345.1|3333.1|25
1686576900000|2023-06-12 13:35:00|3346.3|3334.3|3335.1|3323.1|3346.3|3334.3|3332.1|3320.1|39
1686577200000|2023-06-12 13:40:00|3335|3323|3336.8|3324.8|3340.6|3328.6|3335|3323|34
1686577500000|2023-06-12 13:45:00|3337|3325|3342.3|3330.3|3342.8|3330.8|3337|3325|3
1686577800000|2023-06-12 13:50:00|3342.1|3330.1|3349|3337|3350.1|3338.1|3340.6|3328.6|32
1686578100000|2023-06-12 13:55:00|3349.4|3337.4|3344.8|3332.8|3349.4|3337.4|3342.8|3330.8|35
1686578400000|2023-06-12 14:00:00|3345.1|3333.1|3339.3|3327.3|3347.9|3335.9|3339.3|3327.3|4
1686578700000|2023-06-12 14:05:00|3338.8|3326.8|3340.3|3328.3|3341.3|3329.3|3338.3|3326.3|0
1686579000000|2023-06-12 14:10:00|3340.4|3328.4|3344.8|3332.8|3345.9|3333.9|3338.8|3326.8|0
1686579300000|2023-06-12 14:15:00|3345.3|3333.3|3341.1|3329.1|3345.8|3333.8|3338.8|3326.8|6
1686579600000|2023-06-12 14:20:00|3340.6|3328.6|3337.8|3325.8|3341.1|3329.1|3336.3|3324.3|0
1686579900000|2023-06-12 14:25:00|3337.6|3325.6|3336.7|3324.7|3339.2|3327.2|3335.7|3323.7|1
1686580200000|2023-06-12 14:30:00|3336.4|3324.4|3339.2|3327.2|3340.1|3328.1|3336.2|3324.2|0
1686580500000|2023-06-12 14:35:00|3339.1|3327.1|3339.6|3327.6|3339.6|3327.6|3336.1|3324.1|0
1686580800000|2023-06-12 14:40:00|3339.2|3327.2|3342.6|3330.6|3343.1|3331.1|3337.6|3325.6|17
1686581100000|2023-06-12 14:45:00|3342.7|3330.7|3349.6|3337.6|3349.6|3337.6|3342.7|3330.7|0
1686581400000|2023-06-12 14:50:00|3350.1|3338.1|3351.4|3339.4|3354.1|3342.1|3348.6|3336.6|16
1686581700000|2023-06-12 14:55:00|3351.9|3339.9|3355.6|3343.6|3357.1|3345.1|3351.9|3339.9|5
1686582000000|2023-06-12 15:00:00|3356.1|3344.1|3357.1|3345.1|3359.7|3347.7|3355.1|3343.1|0
1686582300000|2023-06-12 15:05:00|3357.4|3345.4|3356.5|3344.5|3358|3346|3355|3343|0
1686582600000|2023-06-12 15:10:00|3356|3344|3361.4|3349.4|3362.9|3350.9|3355.5|3343.5|6
1686582900000|2023-06-12 15:15:00|3361.5|3349.5|3361.4|3349.4|3365.5|3353.5|3359.4|3347.4|1
1686583200000|2023-06-12 15:20:00|3361.5|3349.5|3361.9|3349.9|3362.9|3350.9|3360.4|3348.4|1
1686583500000|2023-06-12 15:25:00|3362|3350|3364|3352|3364|3352|3358.7|3346.7|9
1686623400000|2023-06-13 02:30:00|3362.8|3350.8|3358.9|3346.9|3363.4|3351.4|3350.1|3338.1|84
1686623700000|2023-06-13 02:35:00|3359.3|3347.3|3363.3|3351.3|3378|3366|3358.9|3346.9|130
1686624000000|2023-06-13 02:40:00|3364.2|3352.2|3373.3|3361.3|3373.3|3361.3|3363.3|3351.3|12
1686624300000|2023-06-13 02:45:00|3373.6|3361.6|3373.7|3361.7|3376.9|3364.9|3373.2|3361.2|64
1686624600000|2023-06-13 02:50:00|3373.5|3361.5|3380.9|3368.9|3382.6|3370.6|3371.2|3359.2|52
1686624900000|2023-06-13 02:55:00|3382.1|3370.1|3386.6|3374.6|3387.6|3375.6|3377.1|3365.1|101
1686625200000|2023-06-13 03:00:00|3386.4|3374.4|3382.4|3370.4|3387.1|3375.1|3381.3|3369.3|36
1686625500000|2023-06-13 03:05:00|3382.2|3370.2|3383.2|3371.2|3383.6|3371.6|3375.2|3363.2|6
1686625800000|2023-06-13 03:10:00|3383.7|3371.7|3380.1|3368.1|3383.7|3371.7|3375.4|3363.4|36
1686626100000|2023-06-13 03:15:00|3379.7|3367.7|3375.9|3363.9|3380.1|3368.1|3374.1|3362.1|5
1686626400000|2023-06-13 03:20:00|3376.9|3364.9|3379.4|3367.4|3380.4|3368.4|3374.7|3362.7|4
1686626700000|2023-06-13 03:25:00|3379.6|3367.6|3378.6|3366.6|3382.9|3370.9|3376.1|3364.1|7
1686627000000|2023-06-13 03:30:00|3379.1|3367.1|3383.3|3371.3|3385.8|3373.8|3378.1|3366.1|22
1686627300000|2023-06-13 03:35:00|3383.4|3371.4|3382.3|3370.3|3385.3|3373.3|3380.3|3368.3|48
1686627600000|2023-06-13 03:40:00|3381.8|3369.8|3385.2|3373.2|3385.8|3373.8|3378.4|3366.4|177
1686627900000|2023-06-13 03:45:00|3386|3374|3382.8|3370.8|3388.3|3376.3|3382.7|3370.7|19
1686628200000|2023-06-13 03:50:00|3383|3371|3380.8|3368.8|3383.7|3371.7|3377.1|3365.1|4
1686628500000|2023-06-13 03:55:00|3381.7|3369.7|3379|3367|3382.3|3370.3|3378|3366|22
1686628800000|2023-06-13 04:00:00|3379.5|3367.5|3377|3365|3381|3369|3376.8|3364.8|14
1686629100000|2023-06-13 04:05:00|3377.5|3365.5|3381.8|3369.8|3381.8|3369.8|3377.5|3365.5|5
1686629400000|2023-06-13 04:10:00|3383.3|3371.3|3383.8|3371.8|3384.3|3372.3|3381|3369|5
1686629700000|2023-06-13 04:15:00|3382.6|3370.6|3381.8|3369.8|3383.8|3371.8|3381.3|3369.3|7
1686630000000|2023-06-13 04:20:00|3381|3369|3380.8|3368.8|3381.8|3369.8|3379.8|3367.8|5
1686630300000|2023-06-13 04:25:00|3380|3368|3376.8|3364.8|3380|3368|3376.8|3364.8|29
1686637800000|2023-06-13 06:30:00|3383.7|3371.7|3392.7|3380.7|3393.6|3381.6|3383.2|3371.2|12
1686638100000|2023-06-13 06:35:00|3393.1|3381.1|3400.9|3388.9|3401.9|3389.9|3392.6|3380.6|75
1686638400000|2023-06-13 06:40:00|3400.4|3388.4|3399.6|3387.6|3400.4|3388.4|3395.9|3383.9|28
1686638700000|2023-06-13 06:45:00|3399.1|3387.1|3396.6|3384.6|3399.6|3387.6|3395.9|3383.9|43
1686639000000|2023-06-13 06:50:00|3397.2|3385.2|3403.6|3391.6|3405.7|3393.7|3394.7|3382.7|68
1686639300000|2023-06-13 06:55:00|3403.4|3391.4|3395|3383|3403.9|3391.9|3394.7|3382.7|13
1686639600000|2023-06-13 07:00:00|3395.5|3383.5|3399.9|3387.9|3401.7|3389.7|3395|3383|31
1686639900000|2023-06-13 07:05:00|3399.4|3387.4|3403.3|3391.3|3404|3392|3397.9|3385.9|47
1686640200000|2023-06-13 07:10:00|3402.1|3390.1|3410.1|3398.1|3410.8|3398.8|3402.1|3390.1|122
1686640500000|2023-06-13 07:15:00|3410|3398|3410.8|3398.8|3411|3399|3407|3395|71
1686640800000|2023-06-13 07:20:00|3410.3|3398.3|3413|3401|3413|3401|3408.8|3396.8|62
1686641100000|2023-06-13 07:25:00|3412.3|3400.3|3419.4|3407.4|3419.4|3407.4|3412.3|3400.3|37
1686641400000|2023-06-13 07:30:00|3420.3|3408.3|3416.8|3404.8|3421.6|3409.6|3415.4|3403.4|87
1686641700000|2023-06-13 07:35:00|3417.3|3405.3|3416.3|3404.3|3418.3|3406.3|3414.5|3402.5|24
1686642000000|2023-06-13 07:40:00|3416.8|3404.8|3422.1|3410.1|3425.1|3413.1|3416.3|3404.3|34
1686642300000|2023-06-13 07:45:00|3421.9|3409.9|3422.2|3410.2|3424.8|3412.8|3420.2|3408.2|25
1686642600000|2023-06-13 07:50:00|3421.9|3409.9|3423.9|3411.9|3423.9|3411.9|3415.7|3403.7|40
1686642900000|2023-06-13 07:55:00|3423.1|3411.1|3420.7|3408.7|3426.7|3414.7|3420.7|3408.7|17
1686643200000|2023-06-13 08:00:00|3421.2|3409.2|3419.3|3407.3|3421.8|3409.8|3414.1|3402.1|49
1686643500000|2023-06-13 08:05:00|3418.3|3406.3|3416.3|3404.3|3418.3|3406.3|3414.6|3402.6|44
1686643800000|2023-06-13 08:10:00|3415.8|3403.8|3425.3|3413.3|3426.8|3414.8|3415.8|3403.8|359
1686644100000|2023-06-13 08:15:00|3425.6|3413.6|3432.7|3420.7|3432.7|3420.7|3425.6|3413.6|22
1686644400000|2023-06-13 08:20:00|3433.4|3421.4|3431.6|3419.6|3438.7|3426.7|3430.1|3418.1|64
1686644700000|2023-06-13 08:25:00|3432|3420|3440.9|3428.9|3440.9|3428.9|3431.6|3419.6|54
1686645000000|2023-06-13 08:30:00|3441.2|3429.2|3444.2|3432.2|3444.9|3432.9|3438.8|3426.8|34
1686645300000|2023-06-13 08:35:00|3444.6|3432.6|3437.7|3425.7|3444.6|3432.6|3436.7|3424.7|41
1686645600000|2023-06-13 08:40:00|3437.8|3425.8|3435|3423|3440.5|3428.5|3432.3|3420.3|27
1686645900000|2023-06-13 08:45:00|3435.3|3423.3|3440|3428|3442.5|3430.5|3435.3|3423.3|69
1686646200000|2023-06-13 08:50:00|3440.5|3428.5|3440.6|3428.6|3443.5|3431.5|3439.5|3427.5|35
1686646500000|2023-06-13 08:55:00|3441|3429|3443|3431|3443.5|3431.5|3440.5|3428.5|8
1686646800000|2023-06-13 09:00:00|3442.6|3430.6|3439.2|3427.2|3443.3|3431.3|3438.9|3426.9|54
1686647100000|2023-06-13 09:05:00|3440.1|3428.1|3442.2|3430.2|3443.1|3431.1|3439.7|3427.7|4
1686647400000|2023-06-13 09:10:00|3442.6|3430.6|3444.4|3432.4|3445.8|3433.8|3442.1|3430.1|84
1686647700000|2023-06-13 09:15:00|3443.9|3431.9|3441|3429|3444.2|3432.2|3439.7|3427.7|76
1686648000000|2023-06-13 09:20:00|3440.8|3428.8|3438|3426|3443|3431|3435.1|3423.1|132
1686648300000|2023-06-13 09:25:00|3438.3|3426.3|3442.9|3430.9|3443.2|3431.2|3437.5|3425.5|67
1686648600000|2023-06-13 09:30:00|3443.6|3431.6|3446.9|3434.9|3449.2|3437.2|3443.6|3431.6|53
1686648900000|2023-06-13 09:35:00|3447.1|3435.1|3446.5|3434.5|3449.8|3437.8|3446.3|3434.3|68
1686649200000|2023-06-13 09:40:00|3446|3434|3447.5|3435.5|3448.6|3436.6|3444.6|3432.6|165
1686649500000|2023-06-13 09:45:00|3447.4|3435.4|3450.8|3438.8|3452.6|3440.6|3444.9|3432.9|51
1686649800000|2023-06-13 09:50:00|3451.1|3439.1|3440.6|3428.6|3452.4|3440.4|3439.3|3427.3|54
1686650100000|2023-06-13 09:55:00|3440.8|3428.8|3434.1|3422.1|3448.9|3436.9|3429.3|3417.3|197
1686661200000|2023-06-13 13:00:00|3442.5|3430.5|3456.4|3444.4|3458|3446|3442|3430|0
1686661500000|2023-06-13 13:05:00|3456.5|3444.5|3461.3|3449.3|3462.2|3450.2|3455.7|3443.7|2
1686661800000|2023-06-13 13:10:00|3461.7|3449.7|3458.7|3446.7|3463.9|3451.9|3457.2|3445.2|7
1686662100000|2023-06-13 13:15:00|3458.3|3446.3|3452.3|3440.3|3458.3|3446.3|3451.7|3439.7|2
1686662400000|2023-06-13 13:20:00|3452.2|3440.2|3455.1|3443.1|3457.3|3445.3|3451.2|3439.2|2
1686662700000|2023-06-13 13:25:00|3455|3443|3455.1|3443.1|3457.8|3445.8|3454.3|3442.3|0
1686663000000|2023-06-13 13:30:00|3455.3|3443.3|3450.6|3438.6|3461.8|3449.8|3450.5|3438.5|24
1686663300000|2023-06-13 13:35:00|3451|3439|3449.2|3437.2|3454.1|3442.1|3449|3437|12
1686663600000|2023-06-13 13:40:00|3449.6|3437.6|3450.5|3438.5|3453.7|3441.7|3447.6|3435.6|41
1686663900000|2023-06-13 13:45:00|3451.7|3439.7|3452.9|3440.9|3454.9|3442.9|3450.9|3438.9|12
1686664200000|2023-06-13 13:50:00|3452|3440|3456.7|3444.7|3459|3447|3452|3440|24
1686664500000|2023-06-13 13:55:00|3456.9|3444.9|3462.4|3450.4|3462.4|3450.4|3456.7|3444.7|59
1686664800000|2023-06-13 14:00:00|3461.5|3449.5|3456.4|3444.4|3462|3450|3454.4|3442.4|0
1686665100000|2023-06-13 14:05:00|3456.5|3444.5|3449.9|3437.9|3459.4|3447.4|3448.9|3436.9|0
1686665400000|2023-06-13 14:10:00|3449.7|3437.7|3452.9|3440.9|3452.9|3440.9|3449|3437|0
1686665700000|2023-06-13 14:15:00|3453.1|3441.1|3440.5|3428.5|3453.9|3441.9|3438.3|3426.3|78
1686666000000|2023-06-13 14:20:00|3441.8|3425.8|3436.5|3424.5|3441.8|3426.5|3428.5|3416.5|9
1686666300000|2023-06-13 14:25:00|3436.1|3424.1|3432.9|3420.9|3437|3425|3431.5|3419.5|10
1686666600000|2023-06-13 14:30:00|3432.8|3420.8|3425.9|3413.9|3432.9|3420.9|3424.8|3412.8|0
1686666900000|2023-06-13 14:35:00|3426.4|3414.4|3427.3|3415.3|3430.6|3418.6|3425.4|3413.4|0
1686667200000|2023-06-13 14:40:00|3427.8|3415.8|3425.2|3413.2|3430.7|3418.7|3425.2|3413.2|4
1686667500000|2023-06-13 14:45:00|3425.7|3413.7|3422.7|3410.7|3425.7|3413.7|3419.3|3407.3|0
1686667800000|2023-06-13 14:50:00|3422.8|3410.8|3427.2|3415.2|3429.2|3417.2|3422.8|3410.8|0
1686668100000|2023-06-13 14:55:00|3427.3|3415.3|3428.8|3416.8|3431.2|3419.2|3427.2|3415.2|0
1686668400000|2023-06-13 15:00:00|3429.2|3417.2|3426.2|3414.2|3430.3|3418.3|3425.7|3413.7|0
1686668700000|2023-06-13 15:05:00|3425.7|3413.7|3425.7|3413.7|3426.2|3414.2|3423.7|3411.7|0
1686669000000|2023-06-13 15:10:00|3425.2|3413.2|3428.7|3416.7|3430.2|3418.2|3425.2|3413.2|0
1686669300000|2023-06-13 15:15:00|3428.8|3416.8|3429.2|3417.2|3430.7|3418.7|3425.2|3413.2|0
1686669600000|2023-06-13 15:20:00|3429|3417|3426|3414|3429.2|3417.2|3425.7|3413.7|1
1686669900000|2023-06-13 15:25:00|3425.7|3413.7|3429.3|3417.3|3429.3|3417.3|3424.2|3412.2|4
1686709800000|2023-06-14 02:30:00|3462|3450|3471.5|3459.5|3477.5|3465.5|3462|3450|70
1686710100000|2023-06-14 02:35:00|3470.6|3458.6|3487.5|3475.5|3487.5|3475.5|3469.4|3457.4|8
1686710400000|2023-06-14 02:40:00|3487.1|3475.1|3486.8|3474.8|3489.1|3477.1|3483.3|3471.3|78
1686710700000|2023-06-14 02:45:00|3486.6|3474.6|3482.6|3470.6|3487.5|3475.5|3479.6|3467.6|90
1686711000000|2023-06-14 02:50:00|3483.1|3471.1|3480.8|3468.8|3486.8|3474.8|3480.2|3468.2|97
1686711300000|2023-06-14 02:55:00|3480.9|3468.9|3489.7|3477.7|3491.8|3479.8|3480.4|3468.4|308
1686711600000|2023-06-14 03:00:00|3489.3|3477.3|3490.2|3478.2|3492.3|3480.3|3486.2|3474.2|113
1686711900000|2023-06-14 03:05:00|3490.9|3478.9|3485.2|3473.2|3492.3|3480.3|3483.7|3471.7|33
1686712200000|2023-06-14 03:10:00|3484.9|3472.9|3494.3|3482.3|3495|3483|3482.7|3470.7|63
1686712500000|2023-06-14 03:15:00|3495|3483|3511.6|3499.6|3512.4|3500.4|3492.4|3480.4|89
1686712800000|2023-06-14 03:20:00|3511.9|3499.9|3502|3490|3512.8|3500.8|3502|3490|161
1686713100000|2023-06-14 03:25:00|3501.8|3489.8|3506|3494|3507.6|3495.6|3501.1|3489.1|130
1686713400000|2023-06-14 03:30:00|3505.5|3493.5|3510.6|3498.6|3511.6|3499.6|3505.5|3493.5|11
1686713700000|2023-06-14 03:35:00|3510.7|3498.7|3516.1|3504.1|3516.8|3504.8|3510.7|3498.7|48
1686714000000|2023-06-14 03:40:00|3516.5|3504.5|3518.1|3506.1|3523|3511|3516.1|3504.1|49
1686714300000|2023-06-14 03:45:00|3518.6|3506.6|3522.6|3510.6|3522.6|3510.6|3512.8|3500.8|61
1686714600000|2023-06-14 03:50:00|3522.1|3510.1|3526.4|3514.4|3532.4|3520.4|3521.6|3509.6|54
1686714900000|2023-06-14 03:55:00|3525.9|3513.9|3527.3|3515.3|3527.3|3515.3|3523.3|3511.3|14
1686715200000|2023-06-14 04:00:00|3528.4|3516.4|3520|3508|3529.8|3517.8|3519.7|3507.7|30
1686715500000|2023-06-14 04:05:00|3520.2|3508.2|3520.5|3508.5|3520.5|3508.5|3518.4|3506.4|11
1686715800000|2023-06-14 04:10:00|3522.7|3510.7|3525.9|3513.9|3530|3518|3522.7|3510.7|45
1686716100000|2023-06-14 04:15:00|3526.3|3514.3|3529.5|3517.5|3532.4|3520.4|3525.9|3513.9|12
1686716400000|2023-06-14 04:20:00|3529.4|3517.4|3531|3519|3532.4|3520.4|3528.5|3516.5|29
1686716700000|2023-06-14 04:25:00|3530.5|3518.5|3534.9|3522.9|3537.6|3525.6|3530.5|3518.5|36
1686724200000|2023-06-14 06:30:00|3522.6|3510.6|3509.5|3497.5|3527|3515|3504.8|3492.8|17
1686724500000|2023-06-14 06:35:00|3509.1|3497.1|3505.5|3493.5|3509.5|3497.5|3500.8|3488.8|8
1686724800000|2023-06-14 06:40:00|3506.7|3494.7|3500.5|3488.5|3509.6|3497.6|3500.5|3488.5|9
1686725100000|2023-06-14 06:45:00|3500.6|3488.6|3500.6|3488.6|3506.6|3494.6|3500.5|3488.5|22
1686725400000|2023-06-14 06:50:00|3500.5|3488.5|3501.1|3489.1|3504.2|3492.2|3498.4|3486.4|3
1686725700000|2023-06-14 06:55:00|3501.6|3489.6|3503.7|3491.7|3505.1|3493.1|3500.6|3488.6|75
1686726000000|2023-06-14 07:00:00|3504.1|3492.1|3515.3|3503.3|3516.6|3504.6|3500.7|3488.7|55
1686726300000|2023-06-14 07:05:00|3516.1|3504.1|3525.2|3513.2|3527.1|3515.1|3515.3|3503.3|33
1686726600000|2023-06-14 07:10:00|3524.7|3512.7|3527.7|3515.7|3531.6|3519.6|3524.7|3512.7|3
1686726900000|2023-06-14 07:15:00|3527.1|3515.1|3526.7|3514.7|3528.2|3516.2|3518.7|3506.7|3
1686727200000|2023-06-14 07:20:00|3527.1|3515.1|3512.7|3500.7|3528.2|3516.2|3511.1|3499.1|1
1686727500000|2023-06-14 07:25:00|3513.2|3501.2|3512.3|3500.3|3513.7|3501.7|3504.7|3492.7|3
1686727800000|2023-06-14 07:30:00|3512.7|3500.7|3514.1|3502.1|3518.6|3506.6|3512.7|3500.7|0
1686728100000|2023-06-14 07:35:00|3513.9|3501.9|3519.4|3507.4|3520.4|3508.4|3513.9|3501.9|0
1686728400000|2023-06-14 07:40:00|3519.6|3507.6|3525.3|3513.3|3525.4|3513.4|3515.9|3503.9|8
1686728700000|2023-06-14 07:45:00|3523.4|3511.4|3530.3|3518.3|3530.3|3518.3|3523.4|3511.4|10
1686729000000|2023-06-14 07:50:00|3530.4|3518.4|3532.2|3520.2|3535.3|3523.3|3530.4|3518.4|45
1686729300000|2023-06-14 07:55:00|3532.4|3520.4|3529.2|3517.2|3535.3|3523.3|3529|3517|42
1686729600000|2023-06-14 08:00:00|3529|3517|3525.7|3513.7|3529.2|3517.2|3523.7|3511.7|3
1686729900000|2023-06-14 08:05:00|3525.2|3513.2|3520.7|3508.7|3525.2|3513.2|3518.8|3506.8|0
1686730200000|2023-06-14 08:10:00|3520.8|3508.8|3520.3|3508.3|3523.3|3511.3|3511|3499|41
1686730500000|2023-06-14 08:15:00|3520.2|3508.2|3512.9|3500.9|3522.7|3510.7|3511.9|3499.9|61
1686730800000|2023-06-14 08:20:00|3512.5|3500.5|3518.8|3506.8|3519.9|3507.9|3511.7|3499.7|17
1686731100000|2023-06-14 08:25:00|3518.4|3506.4|3510.7|3498.7|3519.2|3507.2|3508.3|3496.3|76
1686731400000|2023-06-14 08:30:00|3512.4|3500.4|3511.3|3499.3|3515.2|3503.2|3509.2|3497.2|2
1686731700000|2023-06-14 08:35:00|3510.8|3498.8|3501.8|3489.8|3510.8|3498.8|3497.4|3485.4|23
1686732000000|2023-06-14 08:40:00|3501.7|3489.7|3499.9|3487.9|3505.3|3493.3|3498.6|3486.6|1
1686732300000|2023-06-14 08:45:00|3499.3|3487.3|3486|3474|3502.2|3490.2|3486|3474|154
1686732600000|2023-06-14 08:50:00|3486.1|3474.1|3466.9|3454.9|3486.1|3474.1|3463.2|3451.2|85
1686732900000|2023-06-14 08:55:00|3466.8|3454.8|3457.9|3445.9|3469|3457|3455|3443|5
1686733200000|2023-06-14 09:00:00|3457.8|3445.8|3462.3|3450.3|3465.8|3453.8|3453.3|3441.3|15
1686733500000|2023-06-14 09:05:00|3461.8|3449.8|3465.8|3453.8|3471.4|3459.4|3461.4|3449.4|21
1686733800000|2023-06-14 09:10:00|3465.9|3453.9|3468|3456|3472.5|3460.5|3465.8|3453.8|2
1686734100000|2023-06-14 09:15:00|3467.6|3455.6|3464.2|3452.2|3470.6|3458.6|3462.6|3450.6|6
1686734400000|2023-06-14 09:20:00|3464.9|3452.9|3479.9|3467.9|3480.3|3468.3|3462.9|3450.9|7
1686734700000|2023-06-14 09:25:00|3480.2|3468.2|3481|3469|3482|3470|3475.4|3463.4|2
1686735000000|2023-06-14 09:30:00|3481.2|3469.2|3470|3458|3482|3470|3468.5|3456.5|10
1686735300000|2023-06-14 09:35:00|3470.5|3458.5|3467.5|3455.5|3474.9|3462.9|3465.8|3453.8|2
1686735600000|2023-06-14 09:40:00|3467|3455|3458.8|3446.8|3467|3455|3456.3|3444.3|3
1686735900000|2023-06-14 09:45:00|3458.6|3446.6|3463.5|3451.5|3467.8|3455.8|3458.3|3446.3|23
1686736200000|2023-06-14 09:50:00|3462.5|3450.5|3467.7|3455.7|3471.7|3459.7|3460.8|3448.8|10
1686736500000|2023-06-14 09:55:00|3468.2|3456.2|3465.7|3453.7|3474.4|3462.4|3463.8|3451.8|67
1686747600000|2023-06-14 13:00:00|3479.2|3467.2|3491.5|3479.5|3493.4|3481.4|3474.7|3462.7|2
1686747900000|2023-06-14 13:05:00|3491.4|3479.4|3494.5|3482.5|3498|3486|3491.2|3479.2|0
1686748200000|2023-06-14 13:10:00|3494.2|3482.2|3496.5|3484.5|3496.5|3484.5|3493.5|3481.5|0
1686748500000|2023-06-14 13:15:00|3496.4|3484.4|3495.9|3483.9|3496.4|3484.4|3495.5|3483.5|1
1686748800000|2023-06-14 13:20:00|3496.9|3484.9|3491.9|3479.9|3497.5|3485.5|3486.9|3474.4|2
1686749100000|2023-06-14 13:25:00|3491.8|3479.8|3490.4|3478.4|3492.4|3480.4|3488.9|3476.9|0
1686749400000|2023-06-14 13:30:00|3489.9|3477.9|3475.9|3463.9|3493.9|3481.9|3475.8|3463.8|15
1686749700000|2023-06-14 13:35:00|3476.3|3464.3|3462.5|3450.5|3476.3|3464.3|3460.7|3448.7|18
1686750000000|2023-06-14 13:40:00|3462|3450|3461.2|3449.2|3463.5|3451.5|3460.5|3448.5|0
1686750300000|2023-06-14 13:45:00|3459.5|3447.5|3451.7|3439.7|3460.2|3448.2|3447.4|3435.4|24
1686750600000|2023-06-14 13:50:00|3452.2|3440.2|3461.1|3449.1|3462.1|3450.1|3451.5|3439.5|1
1686750900000|2023-06-14 13:55:00|3461|3449|3456|3444|3463.5|3451.5|3454.3|3442.3|2
1686751200000|2023-06-14 14:00:00|3455.7|3443.7|3454.6|3442.6|3458.3|3446.3|3452.5|3440.5|3
1686751500000|2023-06-14 14:05:00|3454.8|3442.8|3460.8|3448.8|3461.4|3449.4|3454.8|3442.8|1
1686751800000|2023-06-14 14:10:00|3461|3449|3469.1|3457.1|3471.1|3459.1|3459.8|3447.8|11
1686752100000|2023-06-14 14:15:00|3469.6|3457.6|3481.1|3469.1|3481.1|3469.1|3468.1|3456.1|0
1686752400000|2023-06-14 14:20:00|3481.2|3469.2|3474.7|3462.7|3486.6|3473.1|3473.1|3461.1|2
1686752700000|2023-06-14 14:25:00|3473.9|3461.9|3478|3466|3478|3466|3472.4|3460.4|2
1686753000000|2023-06-14 14:30:00|3478.1|3466.1|3485.6|3473.6|3486.7|3474.7|3475|3463|0
1686753300000|2023-06-14 14:35:00|3485.5|3473.5|3494.6|3482.6|3495.6|3483.6|3482.6|3470.6|0
1686753600000|2023-06-14 14:40:00|3494.5|3482.5|3493.5|3481.5|3498.6|3485.6|3489.1|3477.1|0
1686753900000|2023-06-14 14:45:00|3493.6|3481.6|3491.1|3479.1|3494.2|3482.2|3491|3479|0
1686754200000|2023-06-14 14:50:00|3491.6|3479.6|3482.6|3470.6|3491.6|3479.6|3477.1|3465.1|0
1686754500000|2023-06-14 14:55:00|3483.1|3471.1|3483.3|3471.3|3485.5|3473.5|3483.1|3471.1|0
1686754800000|2023-06-14 15:00:00|3483.5|3471.5|3482.6|3470.6|3486.7|3474.7|3482.6|3470.6|6
1686755100000|2023-06-14 15:05:00|3482.7|3470.7|3483.8|3471.8|3484.7|3472.7|3480.1|3468.1|8
1686755400000|2023-06-14 15:10:00|3484.7|3472.7|3481.6|3469.6|3484.7|3472.7|3480.2|3468.2|3
1686755700000|2023-06-14 15:15:00|3482.1|3470.1|3478.8|3466.8|3482.6|3470.6|3478.8|3466.8|1
1686756000000|2023-06-14 15:20:00|3479|3467|3476.3|3464.3|3479|3467|3474.2|3462.2|0
1686756300000|2023-06-14 15:25:00|3476.8|3464.8|3474.3|3462.3|3484.2|3472.2|3474.3|3461.4|20
1686796200000|2023-06-15 02:30:00|3492|3480|3471.4|3459.4|3492.9|3480.9|3462.8|3450.8|12
1686796500000|2023-06-15 02:35:00|3470.6|3458.6|3467.9|3455.9|3474.3|3462.3|3466.9|3454.9|10
1686796800000|2023-06-15 02:40:00|3467.4|3455.4|3466.2|3454.2|3470.7|3458.7|3464.2|3452.2|4
1686797100000|2023-06-15 02:45:00|3466.7|3454.7|3466.8|3454.8|3468.3|3456.3|3463.8|3451.8|3
1686797400000|2023-06-15 02:50:00|3466.9|3454.9|3475.1|3463.1|3478.8|3466.8|3466.9|3454.9|3
1686797700000|2023-06-15 02:55:00|3474.7|3462.7|3471.8|3459.8|3474.7|3462.7|3468.7|3456.7|1
1686798000000|2023-06-15 03:00:00|3472.3|3460.3|3463.8|3451.8|3472.8|3460.8|3459.8|3447.8|1
1686798300000|2023-06-15 03:05:00|3463.4|3451.4|3473.6|3461.6|3473.6|3461.6|3462.9|3450.9|0
1686798600000|2023-06-15 03:10:00|3472.8|3460.8|3485.3|3473.3|3485.9|3473.9|3472.8|3460.8|17
1686798900000|2023-06-15 03:15:00|3485.8|3473.8|3484.1|3472.1|3486.9|3474.9|3480.3|3468.3|32
1686799200000|2023-06-15 03:20:00|3484.9|3472.9|3489|3477|3489.4|3477.4|3481.2|3469.2|15
1686799500000|2023-06-15 03:25:00|3488.5|3476.5|3499.3|3487.3|3501.6|3489.6|3488.5|3476.5|22
1686799800000|2023-06-15 03:30:00|3499|3487|3499.8|3487.8|3502.6|3490.6|3497.7|3485.7|22
1686800100000|2023-06-15 03:35:00|3500.6|3488.6|3501.7|3489.7|3505.4|3493.4|3499.8|3487.8|14
1686800400000|2023-06-15 03:40:00|3502.6|3490.6|3495.2|3483.2|3505.9|3493.9|3490.7|3478.7|18
1686800700000|2023-06-15 03:45:00|3495.6|3483.6|3493.6|3481.6|3496.6|3484.6|3489|3477|0
1686801000000|2023-06-15 03:50:00|3493.1|3481.1|3496.1|3484.1|3500.1|3488.1|3493.1|3481.1|0
1686801300000|2023-06-15 03:55:00|3496.6|3484.6|3499.3|3487.3|3503.6|3491.6|3496.6|3484.6|31
1686801600000|2023-06-15 04:00:00|3498.8|3486.8|3494.1|3482.1|3499.9|3487.9|3493.5|3481.5|4
1686801900000|2023-06-15 04:05:00|3493.6|3481.6|3490.5|3478.5|3494.6|3482.6|3486|3474|0
1686802200000|2023-06-15 04:10:00|3488.5|3476.5|3490.5|3478.5|3490.5|3478.5|3485.5|3473.5|0
1686802500000|2023-06-15 04:15:00|3489.3|3477.3|3489.3|3477.3|3490.4|3478.4|3487.5|3475.5|10
1686802800000|2023-06-15 04:20:00|3488.8|3476.8|3488.9|3476.9|3490.7|3478.7|3488.7|3476.7|0
1686803100000|2023-06-15 04:25:00|3489|3477|3492.6|3480.6|3493.1|3481.1|3488.7|3476.7|19
1686810600000|2023-06-15 06:30:00|3527.9|3515.9|3521.5|3509.5|3534.3|3522.3|3520.5|3508.5|45
1686810900000|2023-06-15 06:35:00|3522.2|3510.2|3519.9|3507.9|3528|3516|3515.4|3503.4|45
1686811200000|2023-06-15 06:40:00|3519.4|3507.4|3519.4|3507.4|3521.4|3509.4|3510.4|3498.4|9
1686811500000|2023-06-15 06:45:00|3519.5|3507.5|3519.9|3507.9|3521.4|3509.4|3514.9|3502.9|14
1686811800000|2023-06-15 06:50:00|3520|3508|3522.6|3510.6|3522.7|3510.7|3517.9|3505.9|14
1686812100000|2023-06-15 06:55:00|3521.6|3509.6|3505.9|3493.9|3525.1|3513.1|3505.3|3493.3|203
1686812400000|2023-06-15 07:00:00|3506.3|3494.3|3494.3|3482.3|3507.4|3495.4|3493.4|3481.4|24
1686812700000|2023-06-15 07:05:00|3493.8|3481.8|3497.4|3485.4|3499.4|3487.4|3492.8|3480.8|9
1686813000000|2023-06-15 07:10:00|3497.3|3485.3|3493.4|3481.4|3501.4|3489.4|3493.4|3481.4|1
1686813300000|2023-06-15 07:15:00|3493.8|3481.8|3499.3|3487.3|3501.7|3489.7|3493.8|3481.8|12
1686813600000|2023-06-15 07:20:00|3498.8|3486.8|3504.7|3492.7|3504.7|3492.7|3497.3|3485.3|14
1686813900000|2023-06-15 07:25:00|3505|3493|3507.9|3495.9|3507.9|3495.9|3499.5|3487.5|21
1686814200000|2023-06-15 07:30:00|3508.4|3496.4|3519.2|3507.2|3520.2|3508.2|3507.9|3495.9|9
1686814500000|2023-06-15 07:35:00|3520.2|3508.2|3514.3|3502.3|3521.5|3509.5|3512.9|3500.9|18
1686814800000|2023-06-15 07:40:00|3514.4|3502.4|3520.3|3508.3|3521.4|3509.4|3513.9|3501.9|12
1686815100000|2023-06-15 07:45:00|3520.8|3508.8|3520.9|3508.9|3526.9|3514.9|3520.3|3508.3|9
1686815400000|2023-06-15 07:50:00|3520.7|3508.7|3523.8|3511.8|3525.4|3513.4|3518.8|3506.8|0
1686815700000|2023-06-15 07:55:00|3523.4|3511.4|3512|3500|3525.9|3513.9|3511.9|3499.9|8
1686816000000|2023-06-15 08:00:00|3512.2|3500.2|3529.5|3517.5|3530.5|3518.5|3511.9|3499.9|14
1686816300000|2023-06-15 08:05:00|3529.4|3517.4|3526.4|3514.4|3533|3521|3526.4|3514.4|0
1686816600000|2023-06-15 08:10:00|3526.3|3514.3|3534.9|3522.9|3536|3524|3520.6|3508.6|3
1686816900000|2023-06-15 08:15:00|3534.4|3522.4|3528|3516|3535.9|3523.9|3527.9|3515.9|5
1686817200000|2023-06-15 08:20:00|3528.4|3516.4|3529|3517|3529|3517|3523.4|3511.4|10
1686817500000|2023-06-15 08:25:00|3528.9|3516.9|3530.2|3518.2|3534|3522|3528.9|3516.9|11
1686817800000|2023-06-15 08:30:00|3530.7|3518.7|3543|3531|3544|3532|3530.2|3518.2|26
1686818100000|2023-06-15 08:35:00|3542.5|3530.5|3540|3528|3546.9|3534.9|3539|3527|3
1686818400000|2023-06-15 08:40:00|3540.1|3528.1|3534.7|3522.7|3540.1|3528.1|3529.3|3517.3|6
1686818700000|2023-06-15 08:45:00|3534.6|3522.6|3536.1|3524.1|3539.2|3527.2|3534|3522|5
1686819000000|2023-06-15 08:50:00|3535.2|3523.2|3531.6|3519.6|3539.1|3527.1|3531.6|3519.6|1
1686819300000|2023-06-15 08:55:00|3531.5|3519.5|3528.4|3516.4|3532.2|3520.2|3526.4|3514.4|104
1686819600000|2023-06-15 09:00:00|3528|3516|3515.8|3503.8|3531.2|3519.2|3515.3|3503.3|31
1686819900000|2023-06-15 09:05:00|3516.7|3504.7|3519.2|3507.2|3524.2|3512.2|3516.7|3504.7|0
1686820200000|2023-06-15 09:10:00|3518.9|3506.9|3520.4|3508.4|3523.4|3511.4|3517.2|3505.2|0
1686820500000|2023-06-15 09:15:00|3520.1|3508.1|3519.6|3507.6|3522.1|3510.1|3517.1|3505.1|2
1686820800000|2023-06-15 09:20:00|3519.7|3507.7|3518.4|3506.4|3521.9|3509.9|3514.2|3502.2|58
1686821100000|2023-06-15 09:25:00|3517.9|3505.9|3514.4|3502.4|3518.4|3506.4|3512.3|3500.3|1
1686821400000|2023-06-15 09:30:00|3514.8|3502.8|3523.8|3511.8|3524.9|3512.9|3514.8|3502.8|2
1686821700000|2023-06-15 09:35:00|3523.3|3511.3|3531.7|3519.7|3538.2|3526.2|3522.9|3510.9|10
1686822000000|2023-06-15 09:40:00|3531.4|3519.4|3535.8|3523.8|3537.2|3525.2|3529.7|3517.7|4
1686822300000|2023-06-15 09:45:00|3536.2|3524.2|3542.3|3530.3|3542.3|3530.3|3535.9|3523.9|0
1686822600000|2023-06-15 09:50:00|3541.8|3529.8|3534.1|3522.1|3542.3|3530.3|3531.1|3519.1|33
1686822900000|2023-06-15 09:55:00|3533.9|3521.9|3532.6|3520.6|3536.1|3524.1|3529.3|3517.3|176
1686834000000|2023-06-15 13:00:00|3538.3|3526.3|3544.7|3532.7|3556.7|3544.7|3537.5|3525.5|16
1686834300000|2023-06-15 13:05:00|3544.9|3532.9|3546|3534|3551.7|3539.7|3541.7|3529.7|20
1686834600000|2023-06-15 13:10:00|3545.8|3533.8|3552.1|3536.1|3552.9|3540.3|3541.5|3529.5|137
1686834900000|2023-06-15 13:15:00|3551.6|3535.6|3549.8|3537.8|3559.7|3547.7|3549.4|3535.6|74
1686835200000|2023-06-15 13:20:00|3549.4|3537.4|3559.8|3543.8|3560.8|3547.3|3549.4|3537.4|148
1686835500000|2023-06-15 13:25:00|3557.7|3545.7|3557.2|3545.2|3559.9|3547.9|3556.4|3543.8|7
1686835800000|2023-06-15 13:30:00|3557.6|3545.6|3563.3|3551.3|3568.4|3556.4|3557.6|3545.6|6
1686836100000|2023-06-15 13:35:00|3563.2|3551.2|3562.4|3550.4|3563.2|3551.2|3556.8|3544.8|15
1686836400000|2023-06-15 13:40:00|3562.3|3550.3|3558.8|3546.8|3562.5|3550.5|3556.4|3544.4|4
1686836700000|2023-06-15 13:45:00|3558.9|3546.9|3556.3|3544.3|3559.8|3547.8|3551.5|3538.9|7
1686837000000|2023-06-15 13:50:00|3557.6|3545.6|3554.7|3542.7|3559.7|3547.7|3554.3|3541.6|9
1686837300000|2023-06-15 13:55:00|3555.2|3543.2|3558.3|3546.3|3559.9|3547.9|3555.2|3543.2|4
1686837600000|2023-06-15 14:00:00|3559.1|3547.1|3558.8|3546.8|3562.1|3550.1|3557.6|3545.6|32
1686837900000|2023-06-15 14:05:00|3559.3|3547.3|3560.1|3548.1|3561.6|3549.6|3558.8|3546.8|6
1686838200000|2023-06-15 14:10:00|3560.6|3548.6|3555.5|3543.5|3562.9|3550.9|3555|3543|28
1686838500000|2023-06-15 14:15:00|3555|3543|3562.4|3550.4|3563.3|3551.3|3553.2|3541.2|39
1686838800000|2023-06-15 14:20:00|3562.9|3550.9|3572|3560|3574.5|3562.5|3562.4|3550.4|2
1686839100000|2023-06-15 14:25:00|3571.7|3559.7|3566.6|3554.6|3573.2|3561.2|3566.1|3552.2|0
1686839400000|2023-06-15 14:30:00|3567|3555|3569.1|3557.1|3570.1|3558.1|3565.2|3553.2|0
1686839700000|2023-06-15 14:35:00|3569.2|3557.2|3565.6|3553.6|3570.2|3558.2|3565.1|3553.1|0
1686840000000|2023-06-15 14:40:00|3565.1|3553.1|3569.3|3557.3|3571.1|3559.1|3563.6|3551.6|0
1686840300000|2023-06-15 14:45:00|3569.8|3557.8|3565.6|3553.6|3571.1|3559.1|3562.6|3550.6|0
1686840600000|2023-06-15 14:50:00|3566|3554|3568.6|3556.6|3568.6|3556.6|3564.7|3552.7|0
1686840900000|2023-06-15 14:55:00|3568.1|3556.1|3569.1|3557.1|3570.1|3558.1|3565.1|3553.1|0
1686841200000|2023-06-15 15:00:00|3571.1|3559.1|3571|3559|3571.7|3559.7|3569|3557|1
1686841500000|2023-06-15 15:05:00|3571.1|3559.1|3573.1|3561.1|3573.7|3561.7|3569.5|3557.5|0
1686841800000|2023-06-15 15:10:00|3573|3561|3574.3|3562.3|3576.2|3564.2|3572.2|3560.2|7
1686842100000|2023-06-15 15:15:00|3573.9|3561.9|3574.6|3562.6|3576.9|3564.9|3571.7|3559.7|20
1686842400000|2023-06-15 15:20:00|3574.8|3562.8|3575.6|3563.6|3575.6|3563.6|3574.8|3562.8|3
1686842700000|2023-06-15 15:25:00|3576.5|3564.5|3575.5|3563.5|3577.4|3565.4|3573.9|3561.9|30
1686882600000|2023-06-16 02:30:00|3661.9|3649.9|3674.4|3662.4|3693.8|3681.8|3661.9|3649.9|92
1686882900000|2023-06-16 02:35:00|3678|3666|3693.1|3681.1|3696.5|3684.5|3675.4|3663.4|22
1686883200000|2023-06-16 02:40:00|3693.6|3681.6|3689.7|3677.7|3695.1|3683.1|3685.6|3673.6|9
1686883500000|2023-06-16 02:45:00|3688.7|3676.7|3702.2|3690.2|3702.2|3690.2|3688.2|3676.2|31
1686883800000|2023-06-16 02:50:00|3702.7|3690.7|3724.5|3712.5|3724.5|3712.5|3702.2|3690.2|45
1686884100000|2023-06-16 02:55:00|3725.3|3713.3|3748.5|3736.5|3751|3739|3725.3|3713.3|49
1686884400000|2023-06-16 03:00:00|3749.5|3737.5|3754|3742|3767|3755|3745|3733|33
1686884700000|2023-06-16 03:05:00|3753.6|3741.6|3753.7|3741.7|3759.4|3747.4|3751|3739|27
1686885000000|2023-06-16 03:10:00|3754.9|3742.9|3768.4|3756.4|3772|3760|3753.2|3741.2|48
1686885300000|2023-06-16 03:15:00|3768.8|3756.8|3769.9|3757.9|3773.3|3761.3|3757.8|3745.8|29
1686885600000|2023-06-16 03:20:00|3770.3|3758.3|3794.9|3782.9|3796.8|3784.8|3770.2|3758.2|111
1686885900000|2023-06-16 03:25:00|3795.3|3783.3|3781.9|3769.9|3795.8|3783.8|3780.9|3768.9|14
1686886200000|2023-06-16 03:30:00|3782.3|3770.3|3765.4|3753.4|3782.3|3770.3|3764.8|3752.8|48
1686886500000|2023-06-16 03:35:00|3765.8|3753.8|3770.3|3758.3|3773.9|3761.9|3764.5|3752.5|29
1686886800000|2023-06-16 03:40:00|3772|3760|3768.4|3756.4|3772.9|3760.9|3761.8|3749.8|20
1686887100000|2023-06-16 03:45:00|3768.9|3756.9|3766.4|3754.4|3768.9|3756.9|3765.9|3753.9|27
1686887400000|2023-06-16 03:50:00|3765.6|3753.6|3763.9|3751.9|3768.3|3756.3|3761.9|3749.9|9
1686887700000|2023-06-16 03:55:00|3764|3752|3762|3750|3764.4|3752.4|3761.4|3749.4|0
1686888000000|2023-06-16 04:00:00|3761.9|3749.9|3764.4|3752.4|3767.3|3755.3|3761.9|3749.9|36
1686888300000|2023-06-16 04:05:00|3765.3|3753.3|3767.1|3755.1|3770.9|3758.9|3763.7|3751.7|20
1686888600000|2023-06-16 04:10:00|3767|3755|3764.1|3752.1|3769.9|3757.9|3763.1|3751.1|3
1686888900000|2023-06-16 04:15:00|3764.6|3752.6|3766|3754|3769.4|3757.4|3764.6|3752.6|1
1686889200000|2023-06-16 04:20:00|3766.4|3754.4|3767.5|3755.5|3768.9|3756.9|3765.9|3753.9|0
1686889500000|2023-06-16 04:25:00|3766.9|3754.9|3766.7|3754.7|3768.8|3756.8|3764.5|3752.5|40
1686897000000|2023-06-16 06:30:00|3783.7|3771.7|3760.3|3748.3|3784.8|3772.8|3757.3|3745.3|94
1686897300000|2023-06-16 06:35:00|3760.4|3748.4|3755.8|3743.8|3765.8|3753.8|3751.2|3739.2|17
1686897600000|2023-06-16 06:40:00|3754.9|3742.9|3753.5|3741.5|3757.3|3745.3|3752.4|3740.4|14
1686897900000|2023-06-16 06:45:00|3753.9|3741.9|3765.2|3753.2|3767.3|3755.3|3752.9|3740.9|12
1686898200000|2023-06-16 06:50:00|3764.8|3752.8|3772.9|3760.9|3775.3|3763.3|3764.8|3752.8|10
1686898500000|2023-06-16 06:55:00|3772|3760|3768.9|3756.9|3776.8|3764.8|3767.8|3755.8|14
1686898800000|2023-06-16 07:00:00|3768.8|3756.8|3774.3|3762.3|3774.3|3762.3|3764.8|3752.8|1
1686899100000|2023-06-16 07:05:00|3773.8|3761.8|3775.3|3763.3|3776.3|3764.3|3766.8|3754.8|2
1686899400000|2023-06-16 07:10:00|3775.4|3763.4|3779.7|3767.7|3781.6|3769.6|3773.3|3761.3|36
1686899700000|2023-06-16 07:15:00|3780.6|3768.6|3774.1|3762.1|3782.9|3770.9|3771.1|3759.1|9
1686900000000|2023-06-16 07:20:00|3774.6|3762.6|3779|3767|3780.4|3768.4|3774.6|3762.6|7
1686900300000|2023-06-16 07:25:00|3778.6|3766.6|3779.9|3767.9|3782.4|3770.4|3777.1|3765.1|22
1686900600000|2023-06-16 07:30:00|3780|3768|3790|3778|3790.6|3778.6|3779.9|3767.9|69
1686900900000|2023-06-16 07:35:00|3790.1|3778.1|3802.5|3790.5|3802.5|3790.5|3787|3775|15
1686901200000|2023-06-16 07:40:00|3801.9|3789.9|3812|3800|3814.5|3802.5|3800.6|3788.6|57
1686901500000|2023-06-16 07:45:00|3811.5|3799.5|3813.9|3801.9|3814.9|3802.9|3806.5|3794.5|36
1686901800000|2023-06-16 07:50:00|3814|3802|3809|3797|3815.5|3803.5|3804.4|3792.4|17
1686902100000|2023-06-16 07:55:00|3809.5|3797.5|3806.4|3794.4|3809.5|3797.5|3804.5|3792.5|41
1686902400000|2023-06-16 08:00:00|3807.1|3795.1|3791.9|3779.9|3807.6|3795.6|3791.5|3779.5|21
1686902700000|2023-06-16 08:05:00|3791.4|3779.4|3794.1|3782.1|3801.1|3789.1|3789.9|3777.9|16
1686903000000|2023-06-16 08:10:00|3794.5|3782.5|3790|3778|3798.4|3786.4|3789.6|3777.6|5
1686903300000|2023-06-16 08:15:00|3790.1|3778.1|3788|3776|3796|3784|3787.5|3775.5|19
1686903600000|2023-06-16 08:20:00|3787.9|3775.9|3780.6|3768.6|3788.4|3776.4|3779.5|3767.5|11
1686903900000|2023-06-16 08:25:00|3781.1|3769.1|3786.7|3774.7|3790.8|3778.8|3781.1|3769.1|7
1686904200000|2023-06-16 08:30:00|3787.2|3775.2|3789|3777|3792.2|3780.2|3786.4|3774.4|34
1686904500000|2023-06-16 08:35:00|3789.5|3777.5|3795.8|3783.8|3795.9|3783.9|3785.4|3773.4|13
1686904800000|2023-06-16 08:40:00|3795.9|3783.9|3795.5|3783.5|3800.5|3788.5|3795.5|3783.5|5
1686905100000|2023-06-16 08:45:00|3795.6|3783.6|3788.1|3776.1|3799.1|3787.1|3788.1|3776.1|6
1686905400000|2023-06-16 08:50:00|3788.5|3776.5|3791.9|3779.9|3792.8|3780.8|3788|3776|9
1686905700000|2023-06-16 08:55:00|3791.5|3779.5|3797.2|3785.2|3804.3|3792.3|3791.5|3779.5|13
1686906000000|2023-06-16 09:00:00|3797.7|3785.7|3795.9|3783.9|3800|3788|3793.2|3781.2|3
1686906300000|2023-06-16 09:05:00|3797.2|3785.2|3798.9|3786.9|3800.9|3788.9|3794.9|3782.9|2
1686906600000|2023-06-16 09:10:00|3798|3786|3783.2|3771.2|3800.9|3788.9|3782.2|3770.2|7
1686906900000|2023-06-16 09:15:00|3783.7|3771.7|3772.6|3760.6|3784.2|3772.2|3770.3|3758.3|59
1686907200000|2023-06-16 09:20:00|3773|3761|3777.4|3765.4|3781.5|3769.5|3773|3761|4
1686907500000|2023-06-16 09:25:00|3777|3765|3773.2|3761.2|3781.5|3769.5|3770|3758|17
1686907800000|2023-06-16 09:30:00|3773.3|3761.3|3780.3|3768.3|3781.3|3769.3|3773.3|3761.3|0
1686908100000|2023-06-16 09:35:00|3780.4|3768.4|3778|3766|3784.2|3772.2|3775.9|3763.9|0
1686908400000|2023-06-16 09:40:00|3777|3765|3786.5|3774.5|3788|3776|3777|3765|1
1686908700000|2023-06-16 09:45:00|3786.4|3774.4|3808.3|3796.3|3809.3|3797.3|3786|3774|23
1686909000000|2023-06-16 09:50:00|3808.4|3796.4|3797.9|3785.9|3818.3|3806.3|3794.4|3780.6|61
1686909300000|2023-06-16 09:55:00|3798.8|3786.8|3771.3|3755.3|3810.9|3797.5|3759.8|3747.8|51
1687141800000|2023-06-19 02:30:00|3778.7|3762.7|3765.2|3753.2|3779.5|3764.7|3754.6|3742.6|88
1687142100000|2023-06-19 02:35:00|3764.3|3752.3|3757.2|3745.2|3764.3|3752.3|3754.2|3742.2|24
1687142400000|2023-06-19 02:40:00|3757.3|3745.3|3755.6|3743.6|3760.6|3748.6|3753.7|3741.7|24
1687142700000|2023-06-19 02:45:00|3755.1|3743.1|3741.5|3729.5|3760.6|3748.6|3741.5|3729.5|84
1687143000000|2023-06-19 02:50:00|3741.9|3729.9|3740.6|3728.6|3746.6|3734.6|3739.6|3727.6|48
1687143300000|2023-06-19 02:55:00|3740.7|3728.7|3747.6|3735.6|3756.1|3744.1|3740.6|3728.6|43
1687143600000|2023-06-19 03:00:00|3748.1|3736.1|3765.5|3753.5|3765.6|3753.6|3748.1|3736.1|12
1687143900000|2023-06-19 03:05:00|3765.1|3753.1|3776.6|3764.6|3794.1|3782.1|3764.1|3752.1|64
1687144200000|2023-06-19 03:10:00|3776.7|3764.7|3793.1|3781.1|3794|3782|3775|3763|9
1687144500000|2023-06-19 03:15:00|3793.6|3781.6|3788.4|3776.4|3803.6|3791.6|3787.9|3775.9|52
1687144800000|2023-06-19 03:20:00|3787.9|3775.9|3780.9|3768.9|3790.9|3778.9|3773.5|3761.5|26
1687145100000|2023-06-19 03:25:00|3781.3|3769.3|3777.8|3765.8|3786.8|3774.8|3777.3|3765.3|4
1687145400000|2023-06-19 03:30:00|3777.9|3765.9|3778.3|3766.3|3789.3|3777.3|3777.8|3765.8|16
1687145700000|2023-06-19 03:35:00|3777.3|3765.3|3777.3|3765.3|3782.9|3770.9|3772.9|3760.9|17
1687146000000|2023-06-19 03:40:00|3776.8|3764.8|3779.9|3767.9|3779.9|3767.9|3773.3|3761.3|11
1687146300000|2023-06-19 03:45:00|3781.8|3769.8|3782|3770|3793.3|3781.3|3781.8|3769.8|10
1687146600000|2023-06-19 03:50:00|3782.5|3770.5|3780.5|3768.5|3785.5|3773.5|3779.9|3767.9|28
1687146900000|2023-06-19 03:55:00|3781|3769|3782.3|3770.3|3785.3|3773.3|3777.8|3765.8|24
1687147200000|2023-06-19 04:00:00|3783.3|3771.3|3786|3774|3793|3781|3783.2|3771.2|16
1687147500000|2023-06-19 04:05:00|3786.5|3774.5|3790.5|3778.5|3794|3782|3786.5|3774.5|8
1687147800000|2023-06-19 04:10:00|3790|3778|3789|3777|3790.5|3778.5|3782|3770|12
1687148100000|2023-06-19 04:15:00|3788.9|3776.9|3792.5|3780.5|3792.5|3780.5|3786|3774|6
1687148400000|2023-06-19 04:20:00|3792|3780|3786.6|3774.6|3792.4|3780.4|3784|3772|8
1687148700000|2023-06-19 04:25:00|3786.1|3774.1|3784.5|3772.5|3788|3776|3781.1|3769.1|4
1687156200000|2023-06-19 06:30:00|3783|3771|3778.5|3766.5|3784.5|3772.5|3770|3758|22
1687156500000|2023-06-19 06:35:00|3779|3767|3777|3765|3785.9|3773.9|3776.5|3764.5|12
1687156800000|2023-06-19 06:40:00|3777.5|3765.5|3776|3764|3778.4|3766.4|3775|3763|5
1687157100000|2023-06-19 06:45:00|3775.9|3763.9|3774.5|3762.5|3779.1|3767.1|3773.6|3761.6|15
1687157400000|2023-06-19 06:50:00|3774|3762|3766|3754|3774|3762|3763.1|3751.1|17
1687157700000|2023-06-19 06:55:00|3766.5|3754.5|3764.9|3752.9|3770.9|3758.9|3763.6|3751.6|9
1687158000000|2023-06-19 07:00:00|3765|3753|3776.5|3764.5|3776.5|3764.5|3758.1|3746.1|17
1687158300000|2023-06-19 07:05:00|3776|3764|3776|3764|3781|3769|3773.5|3761.5|5
1687158600000|2023-06-19 07:10:00|3776.5|3764.5|3785.9|3773.9|3785.9|3773.9|3776|3764|14
1687158900000|2023-06-19 07:15:00|3786.4|3774.4|3792|3780|3792.9|3780.9|3783.9|3771.9|12
1687159200000|2023-06-19 07:20:00|3791.5|3779.5|3789.4|3777.4|3792|3780|3788.4|3776.4|15
1687159500000|2023-06-19 07:25:00|3791.4|3779.4|3789.9|3777.9|3793|3781|3788.9|3776.9|21
1687159800000|2023-06-19 07:30:00|3790.4|3778.4|3794.4|3782.4|3796.4|3784.4|3790.4|3778.4|12
1687160100000|2023-06-19 07:35:00|3794.5|3782.5|3784.9|3772.9|3795.5|3783.5|3782.9|3770.9|7
1687160400000|2023-06-19 07:40:00|3785.4|3773.4|3788.9|3776.9|3792|3780|3785.4|3773.4|14
1687160700000|2023-06-19 07:45:00|3789.3|3777.3|3788.4|3776.4|3791.4|3779.4|3786.9|3774.9|10
1687161000000|2023-06-19 07:50:00|3788.5|3776.5|3792.9|3780.9|3795.5|3783.5|3788.5|3776.5|22
1687161300000|2023-06-19 07:55:00|3793.9|3781.9|3792|3780|3795.5|3783.5|3792|3780|15
1687161600000|2023-06-19 08:00:00|3792.4|3780.4|3808.5|3796.5|3815.4|3803.4|3792|3780|44
1687161900000|2023-06-19 08:05:00|3807.9|3795.9|3806.9|3794.9|3808.4|3796.4|3799.4|3787.4|18
1687162200000|2023-06-19 08:10:00|3807.4|3795.4|3807.4|3795.4|3810.9|3798.9|3806|3794|4
1687162500000|2023-06-19 08:15:00|3806.9|3794.9|3806.8|3794.8|3809.9|3797.9|3802.4|3790.4|21
1687162800000|2023-06-19 08:20:00|3806.9|3794.9|3803.3|3791.3|3807.3|3795.3|3799.9|3787.9|23
1687163100000|2023-06-19 08:25:00|3804.8|3792.8|3801.3|3789.3|3805.4|3793.4|3800.8|3788.8|10
1687163400000|2023-06-19 08:30:00|3802.2|3790.2|3801.2|3789.2|3805.2|3793.2|3801.2|3789.2|8
1687163700000|2023-06-19 08:35:00|3801.7|3789.7|3801.7|3789.7|3802.3|3790.3|3797.8|3785.8|27
1687164000000|2023-06-19 08:40:00|3802.3|3790.3|3805.7|3793.7|3806.2|3794.2|3801.7|3789.7|123
1687164300000|2023-06-19 08:45:00|3805.2|3793.2|3804.3|3792.3|3807.1|3795.1|3804.2|3792.2|12
1687164600000|2023-06-19 08:50:00|3803.4|3791.4|3803.2|3791.2|3807.6|3795.6|3800.8|3788.8|32
1687164900000|2023-06-19 08:55:00|3801.3|3789.3|3795.9|3783.9|3806.3|3794.3|3795.8|3783.8|16
1687165200000|2023-06-19 09:00:00|3795.8|3783.8|3787.7|3775.7|3795.8|3783.8|3784.1|3772.1|15
1687165500000|2023-06-19 09:05:00|3787.2|3775.2|3774.6|3762.6|3791.1|3779.1|3773.7|3761.7|38
1687165800000|2023-06-19 09:10:00|3774.1|3762.1|3774.6|3762.6|3778.6|3766.6|3771.8|3759.8|16
1687166100000|2023-06-19 09:15:00|3775.1|3763.1|3776.6|3764.6|3783.7|3771.7|3775.1|3763.1|34
1687166400000|2023-06-19 09:20:00|3777.1|3765.1|3778.7|3766.7|3780.7|3768.7|3776.1|3764.1|17
1687166700000|2023-06-19 09:25:00|3779.2|3767.2|3778|3766|3782.1|3770.1|3776.2|3764.2|15
1687167000000|2023-06-19 09:30:00|3777.5|3765.5|3767|3755|3779|3767|3766.6|3754.6|30
1687167300000|2023-06-19 09:35:00|3766.6|3754.6|3767.1|3755.1|3771.1|3759.1|3763|3751|32
1687167600000|2023-06-19 09:40:00|3767.5|3755.5|3773|3761|3773.6|3761.6|3760|3748|25
1687167900000|2023-06-19 09:45:00|3773.1|3761.1|3773.9|3761.9|3778|3766|3770|3758|28
1687168200000|2023-06-19 09:50:00|3774|3762|3777|3765|3781.4|3769.4|3773|3761|24
1687168500000|2023-06-19 09:55:00|3777.5|3765.5|3771.9|3759.9|3779.4|3767.4|3763|3751|40
1687179600000|2023-06-19 13:00:00|3769|3753|3769.5|3757.5|3773.4|3757.5|3763.5|3749.5|1
1687179900000|2023-06-19 13:05:00|3769.6|3757.6|3771|3759|3777|3763|3768|3754.6|0
1687180200000|2023-06-19 13:10:00|3771.5|3759.5|3766.6|3754.6|3777|3763.5|3766.6|3754.6|0
1687180500000|2023-06-19 13:15:00|3766.7|3754.7|3773.5|3757.5|3774.6|3760.5|3766.7|3754.1|0
1687180800000|2023-06-19 13:20:00|3773.6|3757.6|3775|3759|3775.1|3759.5|3770.1|3754.1|0
1687181100000|2023-06-19 13:25:00|3774|3758|3775.1|3763.1|3776.5|3763.5|3772.2|3757.6|0
1687181400000|2023-06-19 13:30:00|3775.5|3763.5|3783|3767|3785.5|3771.5|3774.5|3759.6|0
1687181700000|2023-06-19 13:35:00|3782|3766|3782|3766|3783|3769.5|3779.5|3765.6|0
1687182000000|2023-06-19 13:40:00|3782.1|3770.1|3776.1|3764.1|3783.5|3771.5|3776.1|3764.1|0
1687182300000|2023-06-19 13:45:00|3776.2|3764.2|3770.5|3758.5|3776.2|3764.2|3766.1|3754.1|0
1687182600000|2023-06-19 13:50:00|3769.6|3757.6|3772.6|3760.6|3773|3760.6|3769.6|3756.1|0
1687182900000|2023-06-19 13:55:00|3774|3762|3774.6|3758.6|3775.6|3763|3772.6|3758.6|0
1687183200000|2023-06-19 14:00:00|3772.5|3760.5|3776.1|3764.1|3777.6|3765.6|3771.5|3759.5|0
1687183500000|2023-06-19 14:05:00|3776|3764|3778.6|3766.6|3779.5|3767.5|3775.6|3762.6|0
1687183800000|2023-06-19 14:10:00|3779|3767|3774.6|3762.6|3779.1|3767.1|3774.1|3760.6|0
1687184100000|2023-06-19 14:15:00|3775.1|3763.1|3778|3766|3782.1|3768.2|3775.1|3761.6|0
1687184400000|2023-06-19 14:20:00|3778.1|3766.1|3779.5|3767.5|3784.4|3772.4|3778|3766|0
1687184700000|2023-06-19 14:25:00|3780|3768|3787.5|3775.5|3788|3776|3779.5|3767.5|0
1687185000000|2023-06-19 14:30:00|3787.1|3775.1|3785|3773|3788.6|3776.6|3783.6|3771.6|0
1687185300000|2023-06-19 14:35:00|3784.5|3772.5|3781.6|3769.6|3786.6|3774.6|3781.1|3769.1|3
1687185600000|2023-06-19 14:40:00|3781.7|3769.7|3786.6|3774.6|3787.2|3775.2|3781.7|3769.7|0
1687185900000|2023-06-19 14:45:00|3786.1|3774.1|3783.6|3771.6|3787.6|3775.6|3783.6|3771.6|0
1687186200000|2023-06-19 14:50:00|3783.1|3771.1|3779.1|3767.1|3784.1|3772.1|3778.2|3766.2|0
1687186500000|2023-06-19 14:55:00|3779.6|3767.6|3779.6|3767.6|3783.1|3771.1|3777.8|3764.6|0
1687186800000|2023-06-19 15:00:00|3780.1|3768.1|3776.6|3764.6|3780.6|3768.6|3776.6|3764.6|0
1687187100000|2023-06-19 15:05:00|3776.1|3764.1|3768.6|3756.6|3776.1|3764.1|3768.6|3756.6|1
1687187400000|2023-06-19 15:10:00|3768.1|3756.1|3760.8|3748.8|3770.7|3758.7|3755.8|3743.8|3
1687187700000|2023-06-19 15:15:00|3761.2|3749.2|3759.2|3747.2|3762.7|3749.7|3757.8|3745.8|0
1687188000000|2023-06-19 15:20:00|3758.3|3746.3|3762.2|3746.2|3762.7|3746.8|3755.7|3743.7|0
1687188300000|2023-06-19 15:25:00|3762.7|3746.7|3766.1|3746.1|3770.2|3755.8|3762.1|3746.1|0
1687228200000|2023-06-20 02:30:00|3773.2|3761.2|3769.5|3757.5|3785.8|3771.6|3769.5|3755.7|8
1687228500000|2023-06-20 02:35:00|3766.6|3754.6|3778.5|3766.5|3783.5|3771.5|3760.5|3748.5|18
1687228800000|2023-06-20 02:40:00|3778.4|3766.4|3785.5|3773.5|3786|3774|3774.5|3762.5|11
1687229100000|2023-06-20 02:45:00|3785|3773|3793.4|3781.4|3795.9|3783.9|3784.5|3772.5|68
1687229400000|2023-06-20 02:50:00|3793.5|3781.5|3789.4|3777.4|3795.9|3783.9|3789.4|3777.4|1
1687229700000|2023-06-20 02:55:00|3790.4|3778.4|3783.4|3771.4|3790.9|3778.9|3774.9|3762.9|2
1687230000000|2023-06-20 03:00:00|3782.4|3770.4|3776.7|3764.7|3784.4|3772.4|3768.5|3756.5|8
1687230300000|2023-06-20 03:05:00|3776.2|3764.2|3783.9|3771.9|3785.5|3773.5|3776.1|3764.1|8
1687230600000|2023-06-20 03:10:00|3783.5|3771.5|3784.5|3772.5|3786|3774|3780|3768|0
1687230900000|2023-06-20 03:15:00|3784|3772|3782|3770|3784.5|3772.5|3778|3766|0
1687231200000|2023-06-20 03:20:00|3783|3771|3781.4|3769.4|3783.5|3771.5|3779|3767|46
1687231500000|2023-06-20 03:25:00|3780.5|3768.5|3784.4|3772.4|3785.9|3773.9|3780.4|3768.4|33
1687231800000|2023-06-20 03:30:00|3783.9|3771.9|3780.5|3768.5|3784.4|3772.4|3778.9|3766.9|20
1687232100000|2023-06-20 03:35:00|3780.4|3768.4|3781.4|3769.4|3781.4|3769.4|3780.4|3768.4|0
1687232400000|2023-06-20 03:40:00|3780.4|3768.4|3778.9|3766.9|3780.5|3768.5|3775.9|3763.9|3
1687232700000|2023-06-20 03:45:00|3780.3|3768.3|3780.4|3768.4|3780.9|3768.9|3777.9|3765.9|0
1687233000000|2023-06-20 03:50:00|3780.9|3768.9|3783.9|3771.9|3785.4|3773.4|3776.4|3764.4|0
1687233300000|2023-06-20 03:55:00|3784.4|3772.4|3783.4|3771.4|3784.4|3772.4|3781.9|3769.9|56
1687233600000|2023-06-20 04:00:00|3783.9|3771.9|3785.4|3773.4|3785.4|3773.4|3782.4|3770.4|109
1687233900000|2023-06-20 04:05:00|3784.9|3772.9|3781.3|3769.3|3785.3|3773.3|3780.3|3768.3|1
1687234200000|2023-06-20 04:10:00|3781.4|3769.4|3781.8|3769.8|3783.3|3771.3|3780.3|3768.3|0
1687234500000|2023-06-20 04:15:00|3782.4|3770.4|3794.8|3782.8|3795.8|3783.8|3782.4|3770.4|35
1687234800000|2023-06-20 04:20:00|3795.3|3783.3|3789.9|3777.9|3799.9|3787.9|3789.3|3777.3|36
1687235100000|2023-06-20 04:25:00|3790.3|3778.3|3785.9|3773.9|3790.8|3778.8|3784.4|3772.4|11
1687242600000|2023-06-20 06:30:00|3773.3|3761.3|3770.4|3758.4|3776.3|3764.3|3762.3|3750.3|0
1687242900000|2023-06-20 06:35:00|3770.3|3758.3|3784.4|3772.4|3786.3|3774.3|3768.9|3756.9|2
1687243200000|2023-06-20 06:40:00|3784.9|3772.9|3785.4|3773.4|3785.9|3773.9|3781.9|3769.9|0
1687243500000|2023-06-20 06:45:00|3785.9|3773.9|3784.9|3772.9|3795.3|3783.3|3784.4|3772.4|0
1687243800000|2023-06-20 06:50:00|3784.4|3772.4|3788.9|3776.9|3790.8|3778.8|3783.4|3771.4|0
1687244100000|2023-06-20 06:55:00|3788.4|3776.4|3785.8|3773.8|3788.4|3776.4|3784.3|3772.3|0
1687244400000|2023-06-20 07:00:00|3786.3|3774.3|3783.3|3771.3|3789.3|3777.3|3781.3|3769.3|0
1687244700000|2023-06-20 07:05:00|3783.8|3771.8|3787.8|3775.8|3790.3|3778.3|3782.3|3770.3|0
1687245000000|2023-06-20 07:10:00|3787.3|3775.3|3781.3|3769.3|3787.8|3775.8|3779.8|3767.8|0
1687245300000|2023-06-20 07:15:00|3780.3|3768.3|3781.8|3769.8|3785.3|3773.3|3778.8|3766.8|0
1687245600000|2023-06-20 07:20:00|3782.3|3770.3|3794.8|3782.8|3800.8|3788.8|3781.3|3769.3|9
1687245900000|2023-06-20 07:25:00|3795.3|3783.3|3788.3|3776.3|3795.3|3783.3|3788.3|3776.3|0
1687246200000|2023-06-20 07:30:00|3788.8|3776.8|3787.8|3775.8|3791.8|3779.8|3784.3|3772.3|0
1687246500000|2023-06-20 07:35:00|3788.8|3776.8|3793.3|3781.3|3794.3|3782.3|3786.3|3774.3|0
1687246800000|2023-06-20 07:40:00|3793.8|3781.8|3789.8|3777.8|3794.3|3782.3|3789.3|3777.3|0
1687247100000|2023-06-20 07:45:00|3787.8|3775.8|3774.3|3762.3|3788.3|3776.3|3770.3|3758.3|81
1687247400000|2023-06-20 07:50:00|3773.3|3761.3|3774.8|3762.8|3777.3|3765.3|3771.3|3759.3|1
1687247700000|2023-06-20 07:55:00|3775.3|3763.3|3768.8|3756.8|3778.3|3766.3|3766.8|3754.8|7
1687248000000|2023-06-20 08:00:00|3769.8|3757.8|3768.3|3756.3|3773.8|3761.8|3766.8|3754.8|1
1687248300000|2023-06-20 08:05:00|3768.8|3756.8|3771.3|3759.3|3773.8|3761.8|3767.8|3755.8|0
1687248600000|2023-06-20 08:10:00|3770.8|3758.8|3773.3|3761.3|3773.8|3761.8|3770.8|3758.8|0
1687248900000|2023-06-20 08:15:00|3772.8|3760.8|3771.2|3759.2|3773.3|3761.3|3766.8|3754.8|3
1687249200000|2023-06-20 08:20:00|3771.7|3759.7|3772.7|3760.7|3776.7|3764.7|3765.8|3753.8|140
1687249500000|2023-06-20 08:25:00|3772.2|3760.2|3767.2|3755.2|3772.7|3760.7|3767.2|3755.2|67
1687249800000|2023-06-20 08:30:00|3767.7|3755.7|3758.7|3746.7|3770.7|3758.7|3757.3|3745.3|51
1687250100000|2023-06-20 08:35:00|3759.2|3747.2|3764.7|3752.7|3764.7|3752.7|3758.7|3746.7|20
1687250400000|2023-06-20 08:40:00|3764.6|3752.6|3761.2|3749.2|3764.7|3752.7|3760.2|3748.2|26
1687250700000|2023-06-20 08:45:00|3761.6|3749.6|3743.2|3731.2|3761.6|3749.6|3742.7|3730.7|61
1687251000000|2023-06-20 08:50:00|3742.7|3730.7|3737.8|3725.8|3742.7|3730.7|3733.8|3721.8|25
1687251300000|2023-06-20 08:55:00|3737.3|3725.3|3745.2|3733.2|3745.2|3733.2|3735.3|3723.3|0
1687251600000|2023-06-20 09:00:00|3742.8|3730.8|3749.3|3737.3|3749.8|3737.8|3742.8|3730.8|4
1687251900000|2023-06-20 09:05:00|3749.8|3737.8|3747.3|3735.3|3756.3|3744.3|3746.7|3734.7|10
1687252200000|2023-06-20 09:10:00|3747.8|3735.8|3759.6|3747.6|3762.1|3750.1|3746.7|3734.7|84
1687252500000|2023-06-20 09:15:00|3760.1|3748.1|3757.6|3745.6|3760.1|3748.1|3752.6|3740.6|1
1687252800000|2023-06-20 09:20:00|3757.1|3745.1|3754.2|3742.2|3761.6|3749.6|3752.7|3740.7|2
1687253100000|2023-06-20 09:25:00|3754.7|3742.7|3758.1|3746.1|3758.1|3746.1|3750.7|3738.7|2
1687253400000|2023-06-20 09:30:00|3758.6|3746.6|3753.2|3741.2|3760.2|3748.2|3750.2|3735.7|9
1687253700000|2023-06-20 09:35:00|3753.1|3741.1|3754.7|3742.7|3757.1|3745.1|3749.2|3737.2|6
1687254000000|2023-06-20 09:40:00|3755.2|3743.2|3748.7|3736.7|3755.2|3743.2|3746.7|3734.7|7
1687254300000|2023-06-20 09:45:00|3748.8|3736.8|3741.2|3729.2|3750.3|3738.3|3739.2|3727.2|3
1687254600000|2023-06-20 09:50:00|3740.7|3728.7|3734.1|3722.1|3742.8|3730.8|3733.6|3721.6|48
1687254900000|2023-06-20 09:55:00|3733.6|3721.6|3737.2|3725.2|3738.8|3726.8|3731.6|3719.6|14
1687266000000|2023-06-20 13:00:00|3732.7|3716.7|3730.2|3714.2|3735.7|3722.7|3723.2|3707.2|0
1687266300000|2023-06-20 13:05:00|3730.7|3714.7|3734.7|3718.7|3738.7|3725.7|3730.2|3714.2|0
1687266600000|2023-06-20 13:10:00|3732.8|3720.8|3743.7|3731.7|3746.2|3732.3|3732.8|3720.8|0
1687266900000|2023-06-20 13:15:00|3744.7|3728.7|3738.2|3726.2|3745.7|3733.7|3738.2|3724.7|0
1687267200000|2023-06-20 13:20:00|3741.2|3725.2|3740.2|3728.2|3743.7|3730.2|3738.3|3725.2|0
1687267500000|2023-06-20 13:25:00|3742.2|3726.2|3740.2|3728.2|3743.2|3729.2|3736.8|3724.8|0
1687267800000|2023-06-20 13:30:00|3739.3|3727.3|3739.4|3727.4|3746.9|3734.7|3733|3721|3
1687268100000|2023-06-20 13:35:00|3741.9|3725.9|3739.4|3723.4|3745.3|3729.3|3734|3722|0
1687268400000|2023-06-20 13:40:00|3737.4|3725.4|3734|3722|3742.8|3728.9|3731|3719|2
1687268700000|2023-06-20 13:45:00|3733.5|3721.5|3727.1|3715.1|3734|3722|3725.2|3713.2|10
1687269000000|2023-06-20 13:50:00|3726.6|3714.6|3730.6|3718.6|3733.5|3721.1|3718.1|3706.1|13
1687269300000|2023-06-20 13:55:00|3730.5|3718.5|3736|3720|3736.5|3724.1|3729.6|3716|1
1687269600000|2023-06-20 14:00:00|3735.5|3719.5|3735.5|3723.5|3741.4|3727.5|3729.5|3715.9|0
1687269900000|2023-06-20 14:05:00|3737.4|3721.4|3730|3718|3737.4|3722.9|3727.4|3715|0
1687270200000|2023-06-20 14:10:00|3729.9|3717.9|3741.9|3729.9|3744.4|3730.4|3729.5|3717|0
1687270500000|2023-06-20 14:15:00|3744.4|3728.4|3745.4|3733.4|3753.9|3740|3742.5|3728.4|0
1687270800000|2023-06-20 14:20:00|3747.4|3731.4|3745.9|3733.9|3749.9|3737.4|3743.4|3730.4|0
1687271100000|2023-06-20 14:25:00|3747.9|3731.9|3746.4|3734.4|3747.9|3734.4|3742.4|3728.9|0
1687271400000|2023-06-20 14:30:00|3745.9|3733.9|3759.4|3747.4|3761.4|3749.4|3743.4|3729.9|7
1687271700000|2023-06-20 14:35:00|3760.4|3748.4|3759.9|3747.9|3761.4|3749.4|3754.9|3742.9|0
1687272000000|2023-06-20 14:40:00|3758.9|3746.9|3764.9|3748.9|3767.9|3755.9|3758.4|3744.4|0
1687272300000|2023-06-20 14:45:00|3764.4|3748.4|3760.4|3748.4|3765.4|3751.4|3757.9|3745.9|3
1687272600000|2023-06-20 14:50:00|3760.9|3748.9|3763|3751|3767|3755|3759.5|3747.5|0
1687272900000|2023-06-20 14:55:00|3762.9|3750.9|3761|3749|3765.9|3753.9|3761|3749|0
1687273200000|2023-06-20 15:00:00|3761.5|3749.5|3761.9|3749.9|3766.4|3754.4|3760.9|3748.9|0
1687273500000|2023-06-20 15:05:00|3762.5|3750.5|3751|3739|3764.9|3751.4|3748.9|3736.9|0
1687273800000|2023-06-20 15:10:00|3750.9|3738.9|3749.5|3737.5|3751.5|3739.5|3748.9|3736.9|0
1687274100000|2023-06-20 15:15:00|3749.4|3737.4|3746.9|3734.9|3751.4|3737.9|3744.9|3732.9|0
1687274400000|2023-06-20 15:20:00|3746.4|3734.4|3739.4|3727.4|3747.4|3735.4|3739.4|3727.4|0
1687274700000|2023-06-20 15:25:00|3739.9|3727.9|3746.9|3734.9|3746.9|3734.9|3739.4|3727.4|3
1687314600000|2023-06-21 02:30:00|3622.6|3606.6|3597.7|3585.7|3623.1|3608.6|3587.5|3575.5|70
1687314900000|2023-06-21 02:35:00|3597.6|3585.6|3612.7|3596.7|3617.2|3604.2|3595.6|3583.6|11
1687315200000|2023-06-21 02:40:00|3612.2|3596.2|3609.8|3597.8|3613.2|3601.2|3604.7|3591.2|0
1687315500000|2023-06-21 02:45:00|3610.8|3598.8|3611.3|3599.3|3617.3|3602.8|3604.8|3592.8|0
1687315800000|2023-06-21 02:50:00|3610.8|3598.8|3611.8|3599.8|3614.3|3600.3|3606.8|3594.8|31
1687316100000|2023-06-21 02:55:00|3610.8|3598.8|3614.3|3602.3|3614.8|3602.8|3609.3|3597.3|13
1687316400000|2023-06-21 03:00:00|3613.8|3601.8|3607.4|3595.4|3613.8|3601.8|3606.9|3594.9|16
1687316700000|2023-06-21 03:05:00|3605.9|3593.9|3607.9|3595.9|3610.4|3598.4|3603.9|3591.9|14
1687317000000|2023-06-21 03:10:00|3607.4|3595.4|3606.4|3594.4|3610.4|3598.4|3603.9|3591.9|11
1687317300000|2023-06-21 03:15:00|3605.9|3593.9|3603.9|3591.9|3606.4|3594.4|3602.4|3590.4|0
1687317600000|2023-06-21 03:20:00|3603.4|3591.4|3602.5|3590.5|3603.9|3591.9|3597|3585|99
1687317900000|2023-06-21 03:25:00|3603|3591|3600.6|3588.6|3604.5|3592.5|3597.1|3585.1|30
1687318200000|2023-06-21 03:30:00|3601.6|3589.6|3603.6|3591.6|3604.6|3592.6|3598.6|3586.6|79
1687318500000|2023-06-21 03:35:00|3605.6|3593.6|3602.1|3590.1|3605.6|3593.6|3600.6|3588.6|0
1687318800000|2023-06-21 03:40:00|3601.6|3589.6|3602.6|3590.6|3605.1|3593.1|3600.6|3588.6|5
1687319100000|2023-06-21 03:45:00|3603.1|3591.1|3604.6|3592.6|3604.6|3592.6|3599.6|3587.6|0
1687319400000|2023-06-21 03:50:00|3603.6|3591.6|3598.6|3586.6|3603.6|3591.6|3597.1|3585.1|33
1687319700000|2023-06-21 03:55:00|3598.1|3586.1|3602.6|3590.6|3603.6|3591.6|3597.6|3585.6|0
1687320000000|2023-06-21 04:00:00|3603.1|3591.1|3604.1|3592.1|3605.1|3593.1|3602.6|3590.6|2
1687320300000|2023-06-21 04:05:00|3604.6|3592.6|3602.6|3590.6|3605.1|3593.1|3601.1|3589.1|0
1687320600000|2023-06-21 04:10:00|3603.1|3591.1|3600.6|3588.6|3604.6|3592.6|3600.6|3588.6|0
1687320900000|2023-06-21 04:15:00|3600.7|3588.7|3600.6|3588.6|3603.6|3591.6|3600.6|3588.6|0
1687321200000|2023-06-21 04:20:00|3601.1|3589.1|3601.6|3589.6|3601.6|3589.6|3600.6|3588.6|0
1687321500000|2023-06-21 04:25:00|3601.1|3589.1|3604.1|3592.1|3606.1|3594.1|3601.1|3589.1|0
1687329000000|2023-06-21 06:30:00|3618.6|3606.6|3631|3619|3633|3621|3618.6|3606.6|13
1687329300000|2023-06-21 06:35:00|3632|3620|3632.5|3620.5|3636|3624|3630.5|3618.5|7
1687329600000|2023-06-21 06:40:00|3630.5|3618.5|3628.5|3616.5|3633.5|3621.5|3628|3616|2
1687329900000|2023-06-21 06:45:00|3629|3617|3629|3617|3631.5|3619.5|3622|3610|2
1687330200000|2023-06-21 06:50:00|3628.5|3616.5|3635.4|3623.4|3635.4|3623.4|3628|3616|57
1687330500000|2023-06-21 06:55:00|3634.4|3622.4|3632.4|3620.4|3635.4|3623.4|3629.4|3617.4|0
1687330800000|2023-06-21 07:00:00|3632.9|3620.9|3651.3|3639.3|3651.3|3639.3|3632.9|3620.9|22
1687331100000|2023-06-21 07:05:00|3651.4|3639.4|3649.8|3637.8|3654.3|3642.3|3642.8|3630.8|33
1687331400000|2023-06-21 07:10:00|3649.3|3637.3|3646.3|3634.3|3651.8|3639.8|3642.3|3630.3|4
1687331700000|2023-06-21 07:15:00|3646.8|3634.8|3639.3|3627.3|3649.8|3637.8|3638.3|3626.3|8
1687332000000|2023-06-21 07:20:00|3639.8|3627.8|3640.3|3628.3|3640.8|3628.8|3635.4|3623.4|6
1687332300000|2023-06-21 07:25:00|3638.8|3626.8|3630.8|3618.8|3640.3|3628.3|3630.8|3618.8|5
1687332600000|2023-06-21 07:30:00|3629.8|3617.8|3628.8|3616.8|3629.8|3617.8|3624.3|3612.3|3
1687332900000|2023-06-21 07:35:00|3629.3|3617.3|3626.3|3614.3|3629.3|3617.3|3622.8|3610.8|0
1687333200000|2023-06-21 07:40:00|3626.8|3614.8|3620.4|3608.4|3630.8|3618.8|3619.9|3607.9|5
1687333500000|2023-06-21 07:45:00|3619.9|3607.9|3626.9|3614.9|3626.9|3614.9|3613|3601|19
1687333800000|2023-06-21 07:50:00|3626.4|3614.4|3632.9|3620.9|3632.9|3620.9|3624.5|3612.5|12
1687334100000|2023-06-21 07:55:00|3633.9|3621.9|3636.9|3624.9|3636.9|3624.9|3629.4|3617.4|5
1687334400000|2023-06-21 08:00:00|3637.4|3625.4|3632.8|3620.8|3638.4|3626.4|3632.3|3620.3|9
1687334700000|2023-06-21 08:05:00|3633.3|3621.3|3637.8|3625.8|3638.4|3626.4|3632.8|3620.8|2
1687335000000|2023-06-21 08:10:00|3637.9|3625.9|3636.3|3624.3|3639.3|3627.3|3635.3|3623.3|12
1687335300000|2023-06-21 08:15:00|3636.8|3624.8|3638.8|3626.8|3645.3|3633.3|3636.8|3624.8|0
1687335600000|2023-06-21 08:20:00|3639.3|3627.3|3632.8|3620.8|3641.3|3629.3|3631.8|3617.9|0
1687335900000|2023-06-21 08:25:00|3633.3|3621.3|3639.8|3627.8|3639.8|3627.8|3632.3|3620.3|1
1687336200000|2023-06-21 08:30:00|3640.8|3628.8|3633.8|3621.8|3643.3|3631.3|3633.8|3621.8|0
1687336500000|2023-06-21 08:35:00|3632.3|3620.3|3631.3|3619.3|3635.3|3623.3|3627.3|3615.3|1
1687336800000|2023-06-21 08:40:00|3632.3|3620.3|3639.3|3627.3|3642.3|3630.3|3632.3|3620.3|0
1687337100000|2023-06-21 08:45:00|3639.8|3627.8|3646.8|3634.8|3648.8|3636.8|3639.3|3627.3|3
1687337400000|2023-06-21 08:50:00|3647.3|3635.3|3636.8|3624.8|3647.3|3635.3|3629.8|3617.8|1
1687337700000|2023-06-21 08:55:00|3636.3|3624.3|3638.3|3626.3|3640.8|3628.8|3635.8|3623.8|0
1687338000000|2023-06-21 09:00:00|3637.8|3625.8|3638.3|3626.3|3641.3|3629.3|3637.8|3625.8|3
1687338300000|2023-06-21 09:05:00|3638.8|3626.8|3637.3|3625.3|3642.3|3630.3|3637.3|3625.3|0
1687338600000|2023-06-21 09:10:00|3636.3|3624.3|3630.8|3618.8|3636.8|3624.8|3629.3|3617.3|0
1687338900000|2023-06-21 09:15:00|3630.3|3618.3|3635.8|3623.8|3640.8|3628.8|3626.3|3614.3|1
1687339200000|2023-06-21 09:20:00|3635.3|3623.3|3636.3|3624.3|3639.3|3627.3|3634.8|3622.8|0
1687339500000|2023-06-21 09:25:00|3635.8|3623.8|3637.3|3625.3|3637.8|3625.8|3634.8|3622.8|2
1687339800000|2023-06-21 09:30:00|3637.8|3625.8|3628.8|3616.8|3637.8|3625.8|3627.8|3615.8|0
1687340100000|2023-06-21 09:35:00|3630.3|3618.3|3630.8|3618.8|3634.3|3622.3|3630.3|3618.3|0
1687340400000|2023-06-21 09:40:00|3631.3|3619.3|3630.3|3618.3|3634.3|3622.3|3627.3|3615.3|0
1687340700000|2023-06-21 09:45:00|3630.8|3618.8|3628.3|3616.3|3632.8|3620.8|3627.8|3615.8|0
1687341000000|2023-06-21 09:50:00|3626.8|3614.8|3632.8|3620.8|3634.8|3622.8|3621.8|3609.8|22
1687341300000|2023-06-21 09:55:00|3633.3|3621.3|3627.8|3615.8|3633.8|3621.8|3625.2|3613.2|57
1687352400000|2023-06-21 13:00:00|3611.2|3595.2|3590.2|3574.2|3611.2|3595.2|3587.7|3572.2|0
1687352700000|2023-06-21 13:05:00|3589.7|3573.7|3598.2|3582.2|3598.2|3583.7|3586.7|3572.2|0
1687353000000|2023-06-21 13:10:00|3598.7|3582.7|3599.7|3583.7|3607.2|3591.2|3587.7|3573.2|0
1687353300000|2023-06-21 13:15:00|3600.2|3584.2|3596.2|3580.2|3601.2|3585.2|3595.2|3579.2|0
1687353600000|2023-06-21 13:20:00|3595.7|3579.7|3598.2|3586.2|3599.7|3586.2|3594.7|3578.7|0
1687353900000|2023-06-21 13:25:00|3598.7|3586.7|3595.7|3583.7|3601.2|3587.7|3595.2|3581.7|1
1687354200000|2023-06-21 13:30:00|3596.2|3584.2|3594.7|3582.7|3598.2|3586.2|3592.2|3579.7|0
1687354500000|2023-06-21 13:35:00|3597.2|3581.2|3601.2|3585.2|3606.7|3592.7|3594.7|3580.7|0
1687354800000|2023-06-21 13:40:00|3598.7|3586.7|3580.2|3568.2|3601.7|3589.7|3579.7|3566.2|0
1687355100000|2023-06-21 13:45:00|3579.7|3567.7|3571.2|3559.2|3583.7|3569.7|3569.7|3556.2|0
1687355400000|2023-06-21 13:50:00|3573.7|3557.7|3563.2|3551.2|3573.7|3560.7|3563.2|3551.2|0
1687355700000|2023-06-21 13:55:00|3563.7|3551.7|3563.2|3551.2|3564.2|3552.2|3562.2|3550.2|0
1687356000000|2023-06-21 14:00:00|3562.7|3550.7|3561.7|3549.7|3563.7|3551.7|3561.7|3549.7|0
1687356300000|2023-06-21 14:05:00|3560.2|3548.2|3561.2|3549.2|3562.2|3550.2|3549.7|3537.7|4
1687356600000|2023-06-21 14:10:00|3560.7|3548.7|3558.2|3546.2|3562.2|3550.2|3557.2|3545.2|0
1687356900000|2023-06-21 14:15:00|3558.7|3546.7|3556.7|3544.7|3561.2|3549.2|3555.7|3543.7|0
1687357200000|2023-06-21 14:20:00|3557.2|3545.2|3563.7|3551.7|3566.2|3552.7|3557.2|3543.2|0
1687357500000|2023-06-21 14:25:00|3561.2|3549.2|3565.2|3553.2|3565.2|3553.2|3561.2|3549.2|0
1687357800000|2023-06-21 14:30:00|3565.7|3553.7|3568.7|3556.7|3568.7|3556.7|3565.7|3553.7|0
1687358100000|2023-06-21 14:35:00|3568.2|3556.2|3567.7|3555.7|3569.7|3557.2|3565.2|3553.2|9
1687358400000|2023-06-21 14:40:00|3569.7|3553.7|3566.7|3554.7|3570.7|3557.2|3565.7|3553.7|0
1687358700000|2023-06-21 14:45:00|3567.2|3555.2|3567.7|3555.7|3568.2|3556.2|3565.2|3553.2|0
1687359000000|2023-06-21 14:50:00|3568.2|3556.2|3566.7|3554.7|3568.2|3556.2|3565.7|3553.7|0
1687359300000|2023-06-21 14:55:00|3567.2|3555.2|3562.2|3550.2|3567.2|3555.2|3561.2|3549.2|0
1687359600000|2023-06-21 15:00:00|3563.7|3551.7|3566.7|3550.7|3566.7|3552.7|3562.2|3548.7|0
1687359900000|2023-06-21 15:05:00|3564.7|3552.7|3566.7|3550.7|3567.7|3553.7|3563.7|3549.2|0
1687360200000|2023-06-21 15:10:00|3567.2|3551.2|3568.2|3552.2|3571.2|3556.2|3565.7|3550.2|0
1687360500000|2023-06-21 15:15:00|3567.2|3551.2|3565.2|3549.2|3569.2|3553.2|3565.2|3549.2|0
1687360800000|2023-06-21 15:20:00|3564.7|3548.7|3565.7|3553.7|3568.6|3554.6|3561.7|3548.2|0
1687361100000|2023-06-21 15:25:00|3566.6|3554.6|3563.7|3551.7|3567.2|3555.2|3562.7|3549.7|2
1687401000000|2023-06-22 02:30:00|3562.5|3550.5|3585|3573|3589|3577|3562.5|3550.5|1258
1687401300000|2023-06-22 02:35:00|3584.5|3572.5|3602|3590|3608|3596|3584|3572|124
1687401600000|2023-06-22 02:40:00|3602.5|3590.5|3616.5|3604.5|3619.5|3607.5|3602.5|3590.5|135
1687401900000|2023-06-22 02:45:00|3617|3605|3606.5|3594.5|3621.5|3609.5|3601.5|3589.5|230
1687402200000|2023-06-22 02:50:00|3605.5|3593.5|3605|3593|3605.5|3593.5|3601.5|3589.5|30
1687402500000|2023-06-22 02:55:00|3605.5|3593.5|3609.5|3597.5|3610.5|3598.5|3605.5|3593.5|38
1687402800000|2023-06-22 03:00:00|3609|3597|3604|3592|3609.5|3597.5|3602|3590|47
1687403100000|2023-06-22 03:05:00|3603.5|3591.5|3603|3591|3605.5|3593.5|3603|3591|118
1687403400000|2023-06-22 03:10:00|3602|3590|3603.5|3591.5|3604|3592|3597|3585|74
1687403700000|2023-06-22 03:15:00|3603|3591|3605|3593|3605.5|3593.5|3603|3591|21
1687404000000|2023-06-22 03:20:00|3605.5|3593.5|3608|3596|3612|3600|3605.5|3593.5|47
1687404300000|2023-06-22 03:25:00|3607.5|3595.5|3606|3594|3607.5|3595.5|3604.5|3592.5|6
1687404600000|2023-06-22 03:30:00|3605|3593|3611|3599|3612|3600|3604.5|3592.5|23
1687404900000|2023-06-22 03:35:00|3611.5|3599.5|3615.5|3603.5|3615.5|3603.5|3611|3599|97
1687405200000|2023-06-22 03:40:00|3615|3603|3619|3607|3633|3621|3615|3603|23
1687405500000|2023-06-22 03:45:00|3618.5|3606.5|3621|3609|3624|3612|3616.5|3604.5|3
1687405800000|2023-06-22 03:50:00|3620|3608|3617.5|3605.5|3621.5|3609.5|3616.5|3604.5|30
1687406100000|2023-06-22 03:55:00|3616.5|3604.5|3624|3612|3624|3612|3614.5|3602.5|156
1687406400000|2023-06-22 04:00:00|3624.5|3612.5|3621|3609|3625|3613|3621|3609|10
1687406700000|2023-06-22 04:05:00|3617.5|3605.5|3613.5|3601.5|3622|3610|3613|3601|85
1687407000000|2023-06-22 04:10:00|3613|3601|3615|3603|3615.5|3603.5|3612.5|3600.5|12
1687407300000|2023-06-22 04:15:00|3615.5|3603.5|3618.5|3606.5|3618.5|3606.5|3609|3597|30
1687407600000|2023-06-22 04:20:00|3618|3606|3619.5|3607.5|3619.5|3607.5|3613|3601|79
1687407900000|2023-06-22 04:25:00|3617.5|3605.5|3619.5|3607.5|3620.5|3608.5|3614|3602|272
1687415400000|2023-06-22 06:30:00|3615.5|3603.5|3619|3607|3619.5|3607.5|3612|3600|4
1687415700000|2023-06-22 06:35:00|3619.4|3607.4|3618|3606|3621|3609|3616.5|3604.5|0
1687416000000|2023-06-22 06:40:00|3617.5|3605.5|3615.9|3603.9|3618|3606|3613.9|3601.9|0
1687416300000|2023-06-22 06:45:00|3615.4|3603.4|3629.9|3617.9|3632.4|3620.4|3611.9|3599.9|106
1687416600000|2023-06-22 06:50:00|3629.5|3617.5|3636|3624|3642|3630|3626.9|3614.9|57
1687416900000|2023-06-22 06:55:00|3638|3626|3634|3622|3644|3632|3629.5|3617.5|8
1687417200000|2023-06-22 07:00:00|3633|3621|3628|3616|3634|3622|3625|3613|16
1687417500000|2023-06-22 07:05:00|3627.5|3615.5|3627|3615|3629.5|3617.5|3623|3611|95
1687417800000|2023-06-22 07:10:00|3627.5|3615.5|3621|3609|3628.5|3616.5|3612|3600|13
1687418100000|2023-06-22 07:15:00|3620.5|3608.5|3617|3605|3621|3609|3615.5|3603.5|10
1687418400000|2023-06-22 07:20:00|3616|3604|3617|3605|3623|3611|3615.5|3603.5|17
1687418700000|2023-06-22 07:25:00|3616.9|3604.9|3606|3594|3616.9|3604.9|3602|3590|14
1687419000000|2023-06-22 07:30:00|3607|3595|3607|3595|3609|3597|3605|3593|20
1687419300000|2023-06-22 07:35:00|3606.5|3594.5|3604.9|3592.9|3608.9|3596.9|3599|3587|18
1687419600000|2023-06-22 07:40:00|3604.4|3592.4|3609.4|3597.4|3609.4|3597.4|3597.9|3585.9|6
1687419900000|2023-06-22 07:45:00|3608.9|3596.9|3603.9|3591.9|3609.4|3597.4|3600.5|3588.5|14
1687420200000|2023-06-22 07:50:00|3603.4|3591.4|3605.9|3593.9|3608.9|3596.9|3603.4|3591.4|10
1687420500000|2023-06-22 07:55:00|3604.9|3592.9|3604.9|3592.9|3609.4|3597.4|3602.9|3590.9|1
1687420800000|2023-06-22 08:00:00|3605.4|3593.4|3602.4|3590.4|3605.9|3593.9|3600.4|3588.4|7
1687421100000|2023-06-22 08:05:00|3602.9|3590.9|3606|3594|3612.4|3600.4|3602.4|3590.4|11
1687421400000|2023-06-22 08:10:00|3605.5|3593.5|3601|3589|3605.5|3593.5|3601|3589|14
1687421700000|2023-06-22 08:15:00|3601.5|3589.5|3605|3593|3605|3593|3597.5|3585.5|12
1687422000000|2023-06-22 08:20:00|3604|3592|3607.4|3595.4|3607.9|3595.9|3602|3590|5
1687422300000|2023-06-22 08:25:00|3607.9|3595.9|3604.9|3592.9|3607.9|3595.9|3601.9|3589.9|4
1687422600000|2023-06-22 08:30:00|3604.4|3592.4|3591.9|3579.9|3604.9|3592.9|3585.4|3573.4|19
1687422900000|2023-06-22 08:35:00|3591.4|3579.4|3595.9|3583.9|3597.9|3585.9|3588.9|3576.9|23
1687423200000|2023-06-22 08:40:00|3595.4|3583.4|3597.4|3585.4|3599.9|3587.9|3592.4|3580.4|3
1687423500000|2023-06-22 08:45:00|3598.4|3586.4|3599.9|3587.9|3602.4|3590.4|3596.4|3584.4|0
1687423800000|2023-06-22 08:50:00|3600.4|3588.4|3597.4|3585.4|3602.4|3590.4|3596.4|3584.4|1
1687424100000|2023-06-22 08:55:00|3596.4|3584.4|3593.4|3581.4|3598|3586|3593.4|3581.4|6
1687424400000|2023-06-22 09:00:00|3593.9|3581.9|3590.9|3578.9|3596.4|3584.4|3589.4|3577.4|6
1687424700000|2023-06-22 09:05:00|3590|3578|3587.4|3575.4|3591.9|3579.9|3586.4|3574.4|2
1687425000000|2023-06-22 09:10:00|3587.9|3575.9|3586.9|3574.9|3589.9|3577.9|3586.4|3574.4|3
1687425300000|2023-06-22 09:15:00|3589.4|3577.4|3592.5|3580.5|3600.4|3588.4|3589.4|3577.4|65
1687425600000|2023-06-22 09:20:00|3592.9|3580.9|3589.9|3577.9|3593.9|3581.9|3581|3569|61
1687425900000|2023-06-22 09:25:00|3588.4|3576.4|3587.9|3575.9|3589.9|3577.9|3586.4|3574.4|1
1687426200000|2023-06-22 09:30:00|3586.9|3574.9|3590.4|3578.4|3597.4|3585.4|3584.4|3572.4|261
1687426500000|2023-06-22 09:35:00|3589.9|3577.9|3580.9|3568.9|3590.4|3578.4|3579.4|3567.4|22
1687426800000|2023-06-22 09:40:00|3581.4|3569.4|3575.4|3563.4|3584.9|3572.9|3575.4|3563.4|30
1687427100000|2023-06-22 09:45:00|3575.9|3563.9|3582.4|3570.4|3582.9|3570.9|3574.9|3562.9|128
1687427400000|2023-06-22 09:50:00|3580.4|3568.4|3581.4|3569.4|3585.9|3573.9|3578.4|3566.4|15
1687427700000|2023-06-22 09:55:00|3581.9|3569.9|3578.4|3566.4|3584.4|3572.4|3567.4|3555.4|153
1687438800000|2023-06-22 13:00:00|3546.4|3534.4|3558.4|3546.4|3562.4|3547.4|3543.4|3531.4|13
1687439100000|2023-06-22 13:05:00|3558.9|3546.9|3559.9|3547.9|3566.9|3554.9|3556.9|3544.9|25
1687439400000|2023-06-22 13:10:00|3558.9|3546.9|3560.9|3548.9|3563.4|3551.4|3558.9|3546.9|3
1687439700000|2023-06-22 13:15:00|3560.4|3548.4|3552.4|3540.4|3560.9|3548.9|3550.9|3538.9|9
1687440000000|2023-06-22 13:20:00|3551.9|3539.9|3549.4|3537.4|3551.9|3539.9|3547.4|3535.4|0
1687440300000|2023-06-22 13:25:00|3548.9|3536.9|3546.9|3534.9|3549.9|3537.9|3544.9|3532.9|3
1687440600000|2023-06-22 13:30:00|3547.4|3535.4|3539.9|3527.9|3547.4|3535.4|3521.9|3509.9|53
1687440900000|2023-06-22 13:35:00|3539.4|3527.4|3549.4|3537.4|3552.9|3540.9|3539.4|3527.4|25
1687441200000|2023-06-22 13:40:00|3548.9|3536.9|3574.9|3562.9|3577.9|3565.9|3546.4|3534.4|31
1687441500000|2023-06-22 13:45:00|3575.4|3563.4|3581.9|3569.9|3584.9|3572.9|3575.4|3563.4|52
1687441800000|2023-06-22 13:50:00|3582.4|3570.4|3582.9|3570.9|3591.9|3579.9|3581.9|3569.9|18
1687442100000|2023-06-22 13:55:00|3583.4|3571.4|3583.9|3571.9|3592.4|3580.4|3581.4|3569.4|28
1687442400000|2023-06-22 14:00:00|3583.4|3571.4|3578.4|3566.4|3583.4|3571.4|3570.9|3558.9|7
1687442700000|2023-06-22 14:05:00|3577.9|3565.9|3578.9|3566.9|3580.9|3568.9|3574.9|3562.9|2
1687443000000|2023-06-22 14:10:00|3578.4|3566.4|3585.4|3573.4|3585.9|3573.9|3576.9|3564.9|9
1687443300000|2023-06-22 14:15:00|3584.9|3572.9|3588.4|3576.4|3590.4|3578.4|3579.9|3567.9|2
1687443600000|2023-06-22 14:20:00|3587.9|3575.9|3586.4|3574.4|3590.9|3578.9|3585.9|3573.9|13
1687443900000|2023-06-22 14:25:00|3586.9|3574.9|3589.9|3577.9|3597.4|3585.4|3586.4|3574.4|4
1687444200000|2023-06-22 14:30:00|3589.4|3577.4|3582.9|3570.9|3589.4|3577.4|3579.9|3567.9|16
1687444500000|2023-06-22 14:35:00|3583.4|3571.4|3586.9|3574.9|3590.4|3578.4|3582.9|3570.9|8
1687444800000|2023-06-22 14:40:00|3586.4|3574.4|3589.4|3577.4|3589.9|3577.9|3582.4|3570.4|0
1687445100000|2023-06-22 14:45:00|3589.9|3577.9|3582.4|3570.4|3589.9|3577.9|3581.4|3569.4|4
1687445400000|2023-06-22 14:50:00|3581.9|3569.9|3584.4|3572.4|3586.4|3574.4|3579.9|3567.9|22
1687445700000|2023-06-22 14:55:00|3583.9|3571.9|3574.9|3562.9|3584.4|3572.4|3573.4|3561.4|20
1687446000000|2023-06-22 15:00:00|3575.4|3563.4|3573.4|3561.4|3577.4|3565.4|3569.9|3557.9|5
1687446300000|2023-06-22 15:05:00|3572.9|3560.9|3561.9|3549.9|3573.4|3561.4|3559.9|3547.9|6
1687446600000|2023-06-22 15:10:00|3562.4|3550.4|3573.9|3561.9|3574.4|3562.4|3560.4|3548.4|10
1687446900000|2023-06-22 15:15:00|3572.4|3560.4|3573.4|3561.4|3573.9|3561.9|3569.9|3557.9|1
1687447200000|2023-06-22 15:20:00|3573.9|3561.9|3575.9|3563.9|3578.4|3566.4|3572.9|3560.9|0
1687447500000|2023-06-22 15:25:00|3575.4|3563.4|3585.4|3573.4|3585.4|3573.4|3572.4|3560.4|11
1687487400000|2023-06-23 02:30:00|3643.3|3631.3|3672.8|3660.8|3672.8|3660.8|3642.3|3630.3|375
1687487700000|2023-06-23 02:35:00|3675.3|3663.3|3675.8|3663.8|3686.7|3674.7|3668.3|3656.3|56
1687488000000|2023-06-23 02:40:00|3676.8|3664.8|3678.3|3666.3|3682.8|3670.8|3669.8|3657.8|15
1687488300000|2023-06-23 02:45:00|3677.8|3665.8|3679.3|3667.3|3686.7|3674.7|3676.8|3664.8|32
1687488600000|2023-06-23 02:50:00|3679.8|3667.8|3680.3|3668.3|3681.8|3669.8|3674.8|3662.8|42
1687488900000|2023-06-23 02:55:00|3682.3|3670.3|3679.3|3667.3|3683.8|3671.8|3677.8|3665.8|56
1687489200000|2023-06-23 03:00:00|3679.7|3667.7|3674.8|3662.8|3679.8|3667.8|3674.8|3662.8|37
1687489500000|2023-06-23 03:05:00|3675.2|3663.2|3673.8|3661.8|3676.2|3664.2|3671.8|3659.8|12
1687489800000|2023-06-23 03:10:00|3676.7|3664.7|3679.8|3667.8|3680.3|3668.3|3674.8|3662.8|8
1687490100000|2023-06-23 03:15:00|3680.3|3668.3|3674.8|3662.8|3680.3|3668.3|3674.8|3662.8|30
1687490400000|2023-06-23 03:20:00|3675.2|3663.2|3670.8|3658.8|3675.8|3663.8|3670.3|3658.3|10
1687490700000|2023-06-23 03:25:00|3671.3|3659.3|3654.3|3642.3|3671.8|3659.8|3652.3|3640.3|143
1687491000000|2023-06-23 03:30:00|3653.8|3641.8|3637.8|3625.8|3656.8|3644.8|3637.3|3625.3|56
1687491300000|2023-06-23 03:35:00|3638.3|3626.3|3646.8|3634.8|3648.8|3636.8|3637.3|3625.3|22
1687491600000|2023-06-23 03:40:00|3647.3|3635.3|3644.8|3632.8|3648.3|3636.3|3642.8|3630.8|2
1687491900000|2023-06-23 03:45:00|3645.8|3633.8|3645.3|3633.3|3646.8|3634.8|3644.2|3632.2|1
1687492200000|2023-06-23 03:50:00|3644.8|3632.8|3632.3|3620.3|3645.8|3633.8|3628.8|3616.8|28
1687492500000|2023-06-23 03:55:00|3631.8|3619.8|3626.8|3614.8|3635.3|3623.3|3626.3|3614.3|3
1687492800000|2023-06-23 04:00:00|3627.3|3615.3|3633.3|3621.3|3633.8|3621.8|3623.3|3611.3|2
1687493100000|2023-06-23 04:05:00|3632.8|3620.8|3630.3|3618.3|3635.2|3623.2|3625.8|3613.8|5
1687493400000|2023-06-23 04:10:00|3631.2|3619.2|3628.3|3616.3|3631.3|3619.3|3624.3|3612.3|0
1687493700000|2023-06-23 04:15:00|3629.3|3617.3|3631.3|3619.3|3631.8|3619.8|3625.8|3613.8|1
1687494000000|2023-06-23 04:20:00|3631.8|3619.8|3625.3|3613.3|3633.8|3621.8|3622.3|3610.3|4
1687494300000|2023-06-23 04:25:00|3624.3|3612.3|3637.8|3625.8|3637.8|3625.8|3623.3|3611.3|1
1687501800000|2023-06-23 06:30:00|3636.8|3624.8|3645.8|3633.8|3646.2|3634.2|3634.8|3622.8|38
1687502100000|2023-06-23 06:35:00|3645.3|3633.3|3640.2|3628.2|3646.2|3634.2|3639.7|3627.7|109
1687502400000|2023-06-23 06:40:00|3639.8|3627.8|3644.7|3632.7|3644.7|3632.7|3636.7|3624.7|59
1687502700000|2023-06-23 06:45:00|3645.2|3633.2|3642.2|3630.2|3646.2|3634.2|3641.2|3629.2|26
1687503000000|2023-06-23 06:50:00|3642.3|3630.3|3640.3|3628.3|3646.7|3634.7|3639.3|3627.3|17
1687503300000|2023-06-23 06:55:00|3640.7|3628.7|3638.7|3626.7|3641.8|3629.8|3633.7|3621.7|20
1687503600000|2023-06-23 07:00:00|3639.2|3627.2|3651.3|3639.3|3651.8|3639.8|3634.3|3622.3|18
1687503900000|2023-06-23 07:05:00|3651.8|3639.8|3659.2|3647.2|3663.7|3651.7|3651.3|3639.3|92
1687504200000|2023-06-23 07:10:00|3658.7|3646.7|3652.2|3640.2|3660.2|3648.2|3650.7|3638.7|16
1687504500000|2023-06-23 07:15:00|3651.7|3639.7|3630.2|3618.2|3651.7|3639.7|3630.2|3618.2|10
1687504800000|2023-06-23 07:20:00|3631.2|3619.2|3629.7|3617.7|3637.7|3625.7|3623.2|3611.2|27
1687505100000|2023-06-23 07:25:00|3630.2|3618.2|3624.2|3612.2|3631.2|3619.2|3621.2|3609.2|97
1687505400000|2023-06-23 07:30:00|3623.2|3611.2|3620.7|3608.7|3623.2|3611.2|3613.7|3601.7|18
1687505700000|2023-06-23 07:35:00|3620.2|3608.2|3615.7|3603.7|3623.7|3611.7|3615.7|3603.7|6
1687506000000|2023-06-23 07:40:00|3614.7|3602.7|3617.7|3605.7|3621.7|3609.7|3611.1|3599.1|13
1687506300000|2023-06-23 07:45:00|3618.1|3606.1|3623.7|3611.7|3624.7|3612.7|3614.2|3602.2|0
1687506600000|2023-06-23 07:50:00|3623.2|3611.2|3618.2|3606.2|3623.2|3611.2|3616.2|3604.2|4
1687506900000|2023-06-23 07:55:00|3617.7|3605.7|3619.1|3607.1|3621.6|3609.6|3617.2|3605.2|4
1687507200000|2023-06-23 08:00:00|3619.6|3607.6|3615.6|3603.6|3624.6|3612.6|3615.6|3603.6|4
1687507500000|2023-06-23 08:05:00|3616.1|3604.1|3620.1|3608.1|3621.6|3609.6|3615.6|3603.6|5
1687507800000|2023-06-23 08:10:00|3619.6|3607.6|3619.2|3607.2|3624.6|3612.6|3618.7|3606.7|19
1687508100000|2023-06-23 08:15:00|3619.7|3607.7|3619.7|3607.7|3623.7|3611.7|3618.7|3606.7|4
1687508400000|2023-06-23 08:20:00|3620.7|3608.7|3622.2|3610.2|3624.7|3612.7|3619.7|3607.7|3
1687508700000|2023-06-23 08:25:00|3621.7|3609.7|3624.2|3612.2|3625.2|3613.2|3620.2|3608.2|0
1687509000000|2023-06-23 08:30:00|3623.7|3611.7|3626.2|3614.2|3630.2|3618.2|3621.2|3609.2|24
1687509300000|2023-06-23 08:35:00|3626.7|3614.7|3617.2|3605.2|3628.2|3616.2|3615.2|3603.2|11
1687509600000|2023-06-23 08:40:00|3618.2|3606.2|3612.7|3600.7|3620.7|3608.7|3606.1|3594.1|13
1687509900000|2023-06-23 08:45:00|3613.2|3601.2|3613.2|3601.2|3617.2|3605.2|3608.8|3596.8|0
1687510200000|2023-06-23 08:50:00|3614.2|3602.2|3614.2|3602.2|3615.2|3603.2|3610.7|3598.7|0
1687510500000|2023-06-23 08:55:00|3613.2|3601.2|3609.2|3597.2|3614.7|3602.7|3607.6|3595.6|2
1687510800000|2023-06-23 09:00:00|3608.7|3596.7|3621.1|3609.1|3621.2|3609.2|3607.7|3595.7|4
1687511100000|2023-06-23 09:05:00|3620.2|3608.2|3624.1|3612.1|3624.2|3612.2|3615.7|3603.7|83
1687511400000|2023-06-23 09:10:00|3624.2|3612.2|3623.6|3611.6|3628.6|3616.6|3621.6|3609.6|36
1687511700000|2023-06-23 09:15:00|3624.1|3612.1|3630.1|3618.1|3631.1|3619.1|3623.1|3611.1|22
1687512000000|2023-06-23 09:20:00|3630.6|3618.6|3630.1|3618.1|3631.6|3619.6|3627.1|3615.1|26
1687512300000|2023-06-23 09:25:00|3630.6|3618.6|3624.6|3612.6|3631.1|3619.1|3623.1|3611.1|15
1687512600000|2023-06-23 09:30:00|3624.1|3612.1|3630.6|3618.6|3631.6|3619.6|3624.1|3612.1|17
1687512900000|2023-06-23 09:35:00|3631.1|3619.1|3637.6|3625.6|3644.1|3632.1|3631.1|3619.1|21
1687513200000|2023-06-23 09:40:00|3637.1|3625.1|3641.1|3629.1|3641.6|3629.6|3636.6|3624.6|40
1687513500000|2023-06-23 09:45:00|3640.6|3628.6|3638.1|3626.1|3642.1|3630.1|3635.1|3623.1|41
1687513800000|2023-06-23 09:50:00|3638.6|3626.6|3635.7|3623.7|3638.6|3626.6|3624.9|3604.9|23
1687514100000|2023-06-23 09:55:00|3635.2|3623.2|3636.1|3624.1|3641|3626.7|3632.6|3620.6|122
1687525200000|2023-06-23 13:00:00|3615.5|3595.5|3615.5|3595.5|3615.5|3595.5|3615.5|3595.5|0
1687746600000|2023-06-26 02:30:00|3696.7|3684.7|3683|3671|3698.8|3686.8|3664.5|3652.5|137
1687746900000|2023-06-26 02:35:00|3682.5|3670.5|3674.9|3662.9|3689.5|3677.5|3668.9|3656.9|113
1687747200000|2023-06-26 02:40:00|3674.4|3662.4|3670.4|3658.4|3681.9|3669.9|3669|3657|36
1687747500000|2023-06-26 02:45:00|3670.9|3658.9|3660.4|3648.4|3675.9|3663.9|3644.9|3632.9|20
1687747800000|2023-06-26 02:50:00|3660|3648|3668.8|3656.8|3670.8|3658.8|3655.3|3643.3|22
1687748100000|2023-06-26 02:55:00|3669.2|3657.2|3678.9|3666.9|3683.3|3671.3|3665.2|3653.2|69
1687748400000|2023-06-26 03:00:00|3679.4|3667.4|3665.7|3653.7|3681.4|3669.4|3665.3|3653.3|66
1687748700000|2023-06-26 03:05:00|3665.8|3653.8|3672.3|3660.3|3675.8|3663.8|3665.3|3653.3|46
1687749000000|2023-06-26 03:10:00|3673.3|3661.3|3670.3|3658.3|3677.3|3665.3|3667.2|3655.2|29
1687749300000|2023-06-26 03:15:00|3670.9|3658.9|3679.3|3667.3|3679.3|3667.3|3670.3|3658.3|9
1687749600000|2023-06-26 03:20:00|3678.9|3666.9|3682.3|3670.3|3683.8|3671.8|3677.3|3665.3|5
1687749900000|2023-06-26 03:25:00|3683.3|3671.3|3681.4|3669.4|3688.4|3676.4|3677.4|3665.4|50
1687750200000|2023-06-26 03:30:00|3682.7|3670.7|3676.9|3664.9|3682.9|3670.9|3676.5|3664.5|21
1687750500000|2023-06-26 03:35:00|3677|3665|3674|3662|3679.9|3667.9|3673.4|3661.4|18
1687750800000|2023-06-26 03:40:00|3676.7|3664.7|3674.9|3662.9|3677.9|3665.9|3673.4|3661.4|1
1687751100000|2023-06-26 03:45:00|3675.9|3663.9|3672.9|3660.9|3677.8|3665.8|3672.9|3660.9|7
1687751400000|2023-06-26 03:50:00|3673|3661|3676.9|3664.9|3676.9|3664.9|3672.9|3660.9|4
1687751700000|2023-06-26 03:55:00|3677.4|3665.4|3680.6|3668.6|3680.6|3668.6|3677.4|3665.4|5
1687752000000|2023-06-26 04:00:00|3679.9|3667.9|3676.6|3664.6|3679.9|3667.9|3675.8|3663.8|38
1687752300000|2023-06-26 04:05:00|3676.1|3664.1|3682.9|3670.9|3683.5|3671.5|3676.1|3664.1|6
1687752600000|2023-06-26 04:10:00|3683.4|3671.4|3678.4|3666.4|3683.5|3671.5|3677.8|3665.8|8
1687752900000|2023-06-26 04:15:00|3678.8|3666.8|3670.9|3658.9|3678.9|3666.9|3669.4|3657.4|50
1687753200000|2023-06-26 04:20:00|3670.8|3658.8|3669.4|3657.4|3671.4|3659.4|3665.7|3653.7|49
1687753500000|2023-06-26 04:25:00|3669|3657|3667.3|3655.3|3669.4|3657.4|3667.2|3655.2|17
1687761000000|2023-06-26 06:30:00|3682.5|3670.5|3682.9|3670.9|3687.9|3675.9|3678.9|3666.9|28
1687761300000|2023-06-26 06:35:00|3683.4|3671.4|3695.6|3683.6|3695.6|3683.6|3677.9|3665.9|157
1687761600000|2023-06-26 06:40:00|3695.4|3683.4|3693|3681|3697.4|3685.4|3691|3679|66
1687761900000|2023-06-26 06:45:00|3693.5|3681.5|3702.8|3690.8|3704.2|3692.2|3693.5|3681.5|81
1687762200000|2023-06-26 06:50:00|3702.4|3690.4|3703.4|3691.4|3704|3692|3699.3|3687.3|44
1687762500000|2023-06-26 06:55:00|3702.9|3690.9|3699.8|3687.8|3704.5|3692.5|3699.3|3687.3|20
1687762800000|2023-06-26 07:00:00|3699.3|3687.3|3689.3|3677.3|3699.4|3687.4|3687.4|3675.4|43
1687763100000|2023-06-26 07:05:00|3689.4|3677.4|3697.9|3685.9|3697.9|3685.9|3689.4|3677.4|6
1687763400000|2023-06-26 07:10:00|3698.4|3686.4|3680.9|3668.9|3698.9|3686.9|3680.8|3668.8|7
1687763700000|2023-06-26 07:15:00|3681.4|3669.4|3674.9|3662.9|3686.4|3674.4|3673.4|3661.4|24
1687764000000|2023-06-26 07:20:00|3677.4|3665.4|3685.8|3673.8|3685.8|3673.8|3675.4|3663.4|3
1687764300000|2023-06-26 07:25:00|3686.8|3674.8|3681.8|3669.8|3687.8|3675.8|3681.8|3669.8|3
1687764600000|2023-06-26 07:30:00|3682.3|3670.3|3675.9|3663.9|3683.8|3671.8|3673.4|3661.4|8
1687764900000|2023-06-26 07:35:00|3676|3664|3672.5|3660.5|3678|3666|3670|3658|29
1687765200000|2023-06-26 07:40:00|3673|3661|3687.8|3675.8|3687.8|3675.8|3671.9|3659.9|4
1687765500000|2023-06-26 07:45:00|3688|3676|3691|3679|3692|3680|3682|3670|5
1687765800000|2023-06-26 07:50:00|3691.5|3679.5|3692.5|3680.5|3692.5|3680.5|3686|3674|3
1687766100000|2023-06-26 07:55:00|3691.5|3679.5|3695.1|3683.1|3696|3684|3687.4|3675.4|37
1687766400000|2023-06-26 08:00:00|3695|3683|3687|3675|3695.5|3683.5|3685|3673|2
1687766700000|2023-06-26 08:05:00|3685.5|3673.5|3686|3674|3687|3675|3681.5|3669.5|1
1687767000000|2023-06-26 08:10:00|3687|3675|3684|3672|3687|3675|3681|3669|31
1687767300000|2023-06-26 08:15:00|3684.5|3672.5|3680.8|3668.8|3693|3681|3680.4|3668.4|169
1687767600000|2023-06-26 08:20:00|3681.2|3669.2|3682.9|3670.9|3684.4|3672.4|3677.4|3665.4|3
1687767900000|2023-06-26 08:25:00|3683.4|3671.4|3683.4|3671.4|3684.4|3672.4|3679|3667|18
1687768200000|2023-06-26 08:30:00|3684|3672|3690.8|3678.8|3691.5|3679.5|3681.5|3669.5|38
1687768500000|2023-06-26 08:35:00|3690.3|3678.3|3693|3681|3694|3682|3688|3676|1
1687768800000|2023-06-26 08:40:00|3692.4|3680.4|3693.3|3681.3|3699.4|3687.4|3692.4|3680.4|238
1687769100000|2023-06-26 08:45:00|3692.8|3680.8|3689.8|3677.8|3698.3|3686.3|3689.8|3677.8|11
1687769400000|2023-06-26 08:50:00|3689.3|3677.3|3694.8|3682.8|3695.8|3683.8|3688.8|3676.8|2
1687769700000|2023-06-26 08:55:00|3695.4|3683.4|3697.8|3685.8|3698.3|3686.3|3691.9|3679.9|2
1687770000000|2023-06-26 09:00:00|3697.3|3685.3|3701.8|3689.8|3701.8|3689.8|3696.8|3684.8|6
1687770300000|2023-06-26 09:05:00|3702.3|3690.3|3700.8|3688.8|3707.4|3695.4|3699.2|3687.2|60
1687770600000|2023-06-26 09:10:00|3699.8|3687.8|3700|3688|3701.8|3689.8|3697.4|3685.4|4
1687770900000|2023-06-26 09:15:00|3701|3689|3704.3|3692.3|3707.4|3695.4|3698.5|3686.5|9
1687771200000|2023-06-26 09:20:00|3703.9|3691.9|3714.7|3702.7|3719.3|3707.3|3701.8|3689.8|311
1687771500000|2023-06-26 09:25:00|3714.3|3702.3|3724.8|3712.8|3727.8|3715.8|3713.7|3701.7|64
1687771800000|2023-06-26 09:30:00|3725.2|3713.2|3727.8|3715.8|3729.4|3717.4|3723.8|3711.8|25
1687772100000|2023-06-26 09:35:00|3727.3|3715.3|3731.3|3719.3|3733.3|3721.3|3726.8|3714.8|41
1687772400000|2023-06-26 09:40:00|3731.7|3719.7|3731.1|3719.1|3732.1|3720.1|3730|3718|30
1687772700000|2023-06-26 09:45:00|3730.7|3718.7|3728.6|3716.6|3731.7|3719.7|3725.5|3713.5|34
1687773000000|2023-06-26 09:50:00|3728.7|3716.7|3732.1|3720.1|3735.3|3723.3|3728.5|3716.5|13
1687773300000|2023-06-26 09:55:00|3733.1|3721.1|3733.1|3721.1|3735.7|3723.7|3728.5|3716.5|74
1687784400000|2023-06-26 13:00:00|3732.3|3720.3|3745.1|3733.1|3749.6|3737.6|3731.3|3719.3|76
1687784700000|2023-06-26 13:05:00|3744.6|3732.6|3732.6|3720.6|3745.1|3733.1|3730.6|3718.6|10
1687785000000|2023-06-26 13:10:00|3734.8|3722.8|3732.7|3720.7|3737.1|3725.1|3728.9|3716.9|29
1687785300000|2023-06-26 13:15:00|3732.3|3720.3|3729.7|3717.7|3733.3|3721.3|3728.7|3716.7|1
1687785600000|2023-06-26 13:20:00|3729.2|3717.2|3734.1|3722.1|3734.6|3722.6|3729.2|3717.2|53
1687785900000|2023-06-26 13:25:00|3734.6|3722.6|3731.1|3719.1|3735.1|3723.1|3729.6|3717.6|1
1687786200000|2023-06-26 13:30:00|3730.7|3718.7|3743.1|3731.1|3743.1|3731.1|3726.1|3714.1|4
1687786500000|2023-06-26 13:35:00|3742.6|3730.6|3749.1|3737.1|3749.1|3737.1|3741.6|3729.6|82
1687786800000|2023-06-26 13:40:00|3749.5|3737.5|3755|3743|3756.5|3744.5|3749.5|3737.5|99
1687787100000|2023-06-26 13:45:00|3754.6|3742.6|3756.4|3744.4|3757.3|3745.3|3749.1|3737.1|66
1687787400000|2023-06-26 13:50:00|3756.8|3744.8|3753.1|3741.1|3758.5|3746.5|3752.5|3740.5|50
1687787700000|2023-06-26 13:55:00|3752.6|3740.6|3751|3739|3758.5|3746.5|3749.5|3737.5|43
1687788000000|2023-06-26 14:00:00|3750.5|3738.5|3743.9|3731.9|3750.5|3738.5|3740.9|3728.9|46
1687788300000|2023-06-26 14:05:00|3743.4|3731.4|3737.8|3725.8|3743.8|3731.8|3736.3|3724.3|4
1687788600000|2023-06-26 14:10:00|3738.3|3726.3|3745.3|3733.3|3746.3|3734.3|3736.3|3724.3|21
1687788900000|2023-06-26 14:15:00|3744.9|3732.9|3748.9|3736.9|3750.8|3738.8|3740.9|3728.9|30
1687789200000|2023-06-26 14:20:00|3748|3736|3745.1|3733.1|3749.5|3737.5|3743.9|3731.9|2
1687789500000|2023-06-26 14:25:00|3744.6|3732.6|3740.9|3728.9|3744.6|3732.6|3736.9|3724.9|0
1687789800000|2023-06-26 14:30:00|3740.5|3728.5|3744|3732|3744.9|3732.9|3740.4|3728.4|9
1687790100000|2023-06-26 14:35:00|3744.4|3732.4|3742.6|3730.6|3746.9|3734.9|3741.9|3729.9|7
1687790400000|2023-06-26 14:40:00|3742.1|3730.1|3742|3730|3746.4|3734.4|3741.4|3729.4|7
1687790700000|2023-06-26 14:45:00|3742.5|3730.5|3741|3729|3745|3733|3737.4|3725.4|7
1687791000000|2023-06-26 14:50:00|3740|3728|3736.5|3724.5|3741.5|3729.5|3736.5|3724.5|9
1687791300000|2023-06-26 14:55:00|3736.9|3724.9|3734.5|3722.5|3736.9|3724.9|3731|3719|12
1687791600000|2023-06-26 15:00:00|3733.5|3721.5|3734.5|3722.5|3737.5|3725.5|3731.5|3719.5|4
1687791900000|2023-06-26 15:05:00|3734|3722|3732.5|3720.5|3735|3723|3731.5|3719.5|3
1687792200000|2023-06-26 15:10:00|3733|3721|3734.5|3722.5|3736|3724|3731|3719|3
1687792500000|2023-06-26 15:15:00|3734|3722|3733.5|3721.5|3735|3723|3731|3719|7
1687792800000|2023-06-26 15:20:00|3733|3721|3732.5|3720.5|3734|3722|3730|3718|9
1687793100000|2023-06-26 15:25:00|3732|3720|3735.5|3723.5|3740.5|3728.5|3732|3720|12
1687833000000|2023-06-27 02:30:00|3762.8|3750.8|3747.3|3735.3|3767.3|3755.3|3743.5|3731.5|240
1687833300000|2023-06-27 02:35:00|3746.8|3734.8|3763.3|3751.3|3763.4|3751.4|3745.9|3733.9|53
1687833600000|2023-06-27 02:40:00|3762.8|3750.8|3759.5|3747.5|3763.3|3751.3|3759.3|3747.3|5
1687833900000|2023-06-27 02:45:00|3760.4|3748.4|3752|3740|3760.5|3748.5|3750.5|3738.5|11
1687834200000|2023-06-27 02:50:00|3752.4|3740.4|3759.5|3747.5|3761.5|3749.5|3749.5|3737.5|19
1687834500000|2023-06-27 02:55:00|3760.5|3748.5|3757.6|3745.6|3769.5|3757.5|3755.6|3743.6|79
1687834800000|2023-06-27 03:00:00|3758.6|3746.6|3763.1|3751.1|3763.6|3751.6|3757.6|3745.6|42
1687835100000|2023-06-27 03:05:00|3763.6|3751.6|3766.6|3754.6|3766.7|3754.7|3760.6|3748.6|21
1687835400000|2023-06-27 03:10:00|3766.7|3754.7|3760.6|3748.6|3767.6|3755.6|3759.1|3747.1|27
1687835700000|2023-06-27 03:15:00|3759.8|3747.8|3758.6|3746.6|3761.6|3749.6|3757.5|3745.5|64
1687836000000|2023-06-27 03:20:00|3758.7|3746.7|3760|3748|3760.5|3748.5|3757.1|3745.1|25
1687836300000|2023-06-27 03:25:00|3760.6|3748.6|3764.1|3752.1|3764.1|3752.1|3758.6|3746.6|117
1687836600000|2023-06-27 03:30:00|3763.6|3751.6|3762.6|3750.6|3764.6|3752.6|3760.2|3748.2|6
1687836900000|2023-06-27 03:35:00|3761.4|3749.4|3759.6|3747.6|3762.6|3750.6|3759.6|3747.6|3
1687837200000|2023-06-27 03:40:00|3758.8|3746.8|3763.6|3751.6|3763.6|3751.6|3750.5|3738.5|11
1687837500000|2023-06-27 03:45:00|3764.1|3752.1|3762|3750|3765.5|3753.5|3762|3750|11
1687837800000|2023-06-27 03:50:00|3761.2|3749.2|3763.6|3751.6|3764.5|3752.5|3760.5|3748.5|2
1687838100000|2023-06-27 03:55:00|3763.8|3751.8|3762.1|3750.1|3764.6|3752.6|3760.6|3748.6|2
1687838400000|2023-06-27 04:00:00|3762.6|3750.6|3760.1|3748.1|3762.6|3750.6|3757.6|3745.6|4
1687838700000|2023-06-27 04:05:00|3760.6|3748.6|3760.6|3748.6|3762.1|3750.1|3758.6|3746.6|1
1687839000000|2023-06-27 04:10:00|3760|3748|3755.6|3743.6|3760|3748|3752.1|3740.1|7
1687839300000|2023-06-27 04:15:00|3754.1|3742.1|3752.1|3740.1|3754.6|3742.6|3750.6|3738.6|3
1687839600000|2023-06-27 04:20:00|3751.7|3739.7|3754.1|3742.1|3756.6|3744.6|3751.5|3739.5|0
1687839900000|2023-06-27 04:25:00|3753.6|3741.6|3751.1|3739.1|3754.1|3742.1|3750.6|3738.6|4
1687847400000|2023-06-27 06:30:00|3761.1|3749.1|3759|3747|3766|3754|3757.6|3745.6|44
1687847700000|2023-06-27 06:35:00|3759.2|3747.2|3749.6|3737.6|3762|3750|3748.5|3736.5|27
1687848000000|2023-06-27 06:40:00|3750|3738|3747.4|3735.4|3751.1|3739.1|3745.4|3733.4|15
1687848300000|2023-06-27 06:45:00|3747.3|3735.3|3750.6|3738.6|3752.4|3740.4|3745.4|3733.4|34
1687848600000|2023-06-27 06:50:00|3751|3739|3750.3|3738.3|3751.6|3739.6|3749.8|3737.8|18
1687848900000|2023-06-27 06:55:00|3749.9|3737.9|3735.6|3723.6|3750.3|3738.3|3735.6|3723.6|50
1687849200000|2023-06-27 07:00:00|3736.6|3724.6|3724.6|3712.6|3737.1|3725.1|3724.1|3712.1|80
1687849500000|2023-06-27 07:05:00|3723.6|3711.6|3707.6|3695.6|3723.6|3711.6|3698.6|3686.6|104
1687849800000|2023-06-27 07:10:00|3707.1|3695.1|3708|3696|3708|3696|3704.8|3692.8|20
1687850100000|2023-06-27 07:15:00|3708.4|3696.4|3712|3700|3714|3702|3706.6|3694.6|12
1687850400000|2023-06-27 07:20:00|3711.6|3699.6|3700|3688|3712|3700|3700|3688|3
1687850700000|2023-06-27 07:25:00|3700.2|3688.2|3702.1|3690.1|3705.6|3693.6|3698.6|3686.6|14
1687851000000|2023-06-27 07:30:00|3701.7|3689.7|3710.9|3698.9|3711.9|3699.9|3695.4|3683.4|24
1687851300000|2023-06-27 07:35:00|3711.5|3699.5|3709.5|3697.5|3711.5|3699.5|3706.5|3694.5|15
1687851600000|2023-06-27 07:40:00|3709.1|3697.1|3706.3|3694.3|3716|3704|3704.7|3692.7|20
1687851900000|2023-06-27 07:45:00|3706.5|3694.5|3707.1|3695.1|3711|3699|3704.8|3692.8|7
1687852200000|2023-06-27 07:50:00|3708.1|3696.1|3703.6|3691.6|3708.1|3696.1|3698.7|3686.7|9
1687852500000|2023-06-27 07:55:00|3703.1|3691.1|3707.1|3695.1|3708.6|3696.6|3702.1|3690.1|2
1687852800000|2023-06-27 08:00:00|3706.6|3694.6|3706.1|3694.1|3707.6|3695.6|3705|3693|0
1687853100000|2023-06-27 08:05:00|3705.6|3693.6|3707.1|3695.1|3710.6|3698.6|3705.6|3693.6|0
1687853400000|2023-06-27 08:10:00|3707.5|3695.5|3716.6|3704.6|3717.6|3705.6|3707.1|3695.1|6
1687853700000|2023-06-27 08:15:00|3717.1|3705.1|3720.1|3708.1|3723|3711|3715.6|3703.6|13
1687854000000|2023-06-27 08:20:00|3720.6|3708.6|3721.1|3709.1|3723|3711|3717.6|3705.6|2
1687854300000|2023-06-27 08:25:00|3720.6|3708.6|3718.1|3706.1|3722.1|3710.1|3717.6|3705.6|1
1687854600000|2023-06-27 08:30:00|3717.6|3705.6|3720.7|3708.7|3722.1|3710.1|3712.6|3700.6|5
1687854900000|2023-06-27 08:35:00|3720.6|3708.6|3727.6|3715.6|3729.4|3717.4|3720.1|3708.1|4
1687855200000|2023-06-27 08:40:00|3727.2|3715.2|3723.6|3711.6|3733.1|3721.1|3723.6|3711.6|14
1687855500000|2023-06-27 08:45:00|3716.6|3704.6|3726.6|3714.6|3732.1|3720.1|3714.6|3702.6|14
1687855800000|2023-06-27 08:50:00|3727|3715|3714.1|3702.1|3727.1|3715.1|3713.6|3701.6|7
1687856100000|2023-06-27 08:55:00|3712|3700|3710.5|3698.5|3714.6|3702.6|3708.6|3696.6|5
1687856400000|2023-06-27 09:00:00|3710.4|3698.4|3703.7|3691.7|3710.4|3698.4|3698.4|3686.4|160
1687856700000|2023-06-27 09:05:00|3704.2|3692.2|3696.2|3684.2|3707.2|3695.2|3696.2|3684.2|46
1687857000000|2023-06-27 09:10:00|3695.6|3683.6|3702.3|3690.3|3703.7|3691.7|3695.2|3683.2|31
1687857300000|2023-06-27 09:15:00|3701.9|3689.9|3697.4|3685.4|3703.4|3691.4|3695.4|3683.4|10
1687857600000|2023-06-27 09:20:00|3696.9|3684.9|3702.4|3690.4|3714.4|3702.4|3696.9|3684.9|49
1687857900000|2023-06-27 09:25:00|3702.9|3690.9|3701.5|3689.5|3707.9|3695.9|3701.4|3689.4|61
1687858200000|2023-06-27 09:30:00|3701.4|3689.4|3710.4|3698.4|3717|3705|3699.4|3687.4|13
1687858500000|2023-06-27 09:35:00|3710|3698|3708|3696|3711.4|3699.4|3706.4|3694.4|0
1687858800000|2023-06-27 09:40:00|3708.4|3696.4|3710.4|3698.4|3715.4|3703.4|3707.9|3695.9|43
1687859100000|2023-06-27 09:45:00|3710|3698|3703.1|3691.1|3710|3698|3699.6|3687.6|156
1687859400000|2023-06-27 09:50:00|3703.5|3691.5|3701.4|3689.4|3704.5|3692.5|3700.9|3688.9|4
1687859700000|2023-06-27 09:55:00|3701|3689|3687.5|3675.5|3701.4|3689.4|3686.6|3674.6|217
1687870800000|2023-06-27 13:00:00|3690|3678|3695.8|3683.8|3703|3691|3689|3677|49
1687871100000|2023-06-27 13:05:00|3696.3|3684.3|3698.9|3686.9|3699.8|3687.8|3694.9|3682.9|71
1687871400000|2023-06-27 13:10:00|3698.5|3686.5|3702.5|3690.5|3702.5|3690.5|3697.5|3685.5|3
1687871700000|2023-06-27 13:15:00|3702|3690|3698.9|3686.9|3705.5|3693.5|3697.4|3685.4|1
1687872000000|2023-06-27 13:20:00|3697.1|3685.1|3697.5|3685.5|3700.9|3688.9|3697|3685|3
1687872300000|2023-06-27 13:25:00|3697.1|3685.1|3694|3682|3698.5|3686.5|3694|3682|4
1687872600000|2023-06-27 13:30:00|3694.4|3682.4|3697.5|3685.5|3703.5|3691.5|3690|3678|36
1687872900000|2023-06-27 13:35:00|3697|3685|3692|3680|3698|3686|3689.5|3677.5|14
1687873200000|2023-06-27 13:40:00|3691|3679|3694.5|3682.5|3697|3685|3686.5|3674.5|9
1687873500000|2023-06-27 13:45:00|3695|3683|3680.7|3668.7|3695|3683|3680.6|3668.6|81
1687873800000|2023-06-27 13:50:00|3679.9|3667.9|3674.6|3662.6|3682.7|3670.7|3672.7|3660.7|5
1687874100000|2023-06-27 13:55:00|3674.2|3662.2|3672|3660|3677.7|3665.7|3670.9|3658.9|283
1687874400000|2023-06-27 14:00:00|3671.5|3659.5|3677|3665|3677.5|3665.5|3667|3655|42
1687874700000|2023-06-27 14:05:00|3677.4|3665.4|3687.5|3675.5|3690|3678|3676.5|3664.5|35
1687875000000|2023-06-27 14:10:00|3688|3676|3687.5|3675.5|3689|3677|3682|3670|1
1687875300000|2023-06-27 14:15:00|3688.9|3676.9|3693.5|3681.5|3695.5|3683.5|3687.5|3675.5|0
1687875600000|2023-06-27 14:20:00|3693.9|3681.9|3692.5|3680.5|3697|3685|3692|3680|0
1687875900000|2023-06-27 14:25:00|3694|3682|3696.6|3684.6|3697|3685|3692|3680|75
1687876200000|2023-06-27 14:30:00|3696.1|3684.1|3697.6|3685.6|3699.7|3687.7|3691.2|3679.2|1
1687876500000|2023-06-27 14:35:00|3698|3686|3691.6|3679.6|3699.6|3687.6|3689.1|3677.1|1
1687876800000|2023-06-27 14:40:00|3691.2|3679.2|3691.6|3679.6|3695.1|3683.1|3689.1|3677.1|0
1687877100000|2023-06-27 14:45:00|3692|3680|3687.7|3675.7|3694.1|3682.1|3687.1|3675.1|0
1687877400000|2023-06-27 14:50:00|3687.6|3675.6|3688.1|3676.1|3691.1|3679.1|3685.1|3673.1|0
1687877700000|2023-06-27 14:55:00|3687.6|3675.6|3686.2|3674.2|3691.1|3679.1|3685.1|3673.1|16
1687878000000|2023-06-27 15:00:00|3686.6|3674.6|3691.6|3679.6|3692.6|3680.6|3686|3674|2
1687878300000|2023-06-27 15:05:00|3692.1|3680.1|3692.1|3680.1|3693.1|3681.1|3690|3678|21
1687878600000|2023-06-27 15:10:00|3692.2|3680.2|3691.6|3679.6|3693.1|3681.1|3687.1|3675.1|9
1687878900000|2023-06-27 15:15:00|3691.1|3679.1|3690.6|3678.6|3693.1|3681.1|3687.6|3675.6|0
1687879200000|2023-06-27 15:20:00|3690.2|3678.2|3691.5|3679.5|3693|3681|3690.1|3678.1|2
1687879500000|2023-06-27 15:25:00|3691.6|3679.6|3692.5|3680.5|3698.1|3686.1|3691.5|3679.5|9
1687919400000|2023-06-28 02:30:00|3736.4|3724.4|3745.4|3733.4|3761.2|3749.2|3736|3724|142
1687919700000|2023-06-28 02:35:00|3745|3733|3754.9|3742.9|3757.4|3745.4|3741.4|3729.4|13
1687920000000|2023-06-28 02:40:00|3754.4|3742.4|3774.5|3762.5|3776.4|3764.4|3750.4|3738.4|371
1687920300000|2023-06-28 02:45:00|3774.9|3762.9|3790.9|3778.9|3796.4|3784.4|3774.4|3762.4|242
1687920600000|2023-06-28 02:50:00|3792|3780|3788.5|3776.5|3792|3780|3784.8|3772.8|11
1687920900000|2023-06-28 02:55:00|3788.4|3776.4|3792|3780|3793|3781|3780.8|3768.8|73
1687921200000|2023-06-28 03:00:00|3791.6|3779.6|3791.4|3779.4|3798.6|3786.6|3790.4|3778.4|3
1687921500000|2023-06-28 03:05:00|3790.9|3778.9|3804.5|3792.5|3807.6|3795.6|3790.4|3778.4|69
1687921800000|2023-06-28 03:10:00|3804.6|3792.6|3799.6|3787.6|3808.7|3796.7|3799.6|3787.6|55
1687922100000|2023-06-28 03:15:00|3799.5|3787.5|3798.7|3786.7|3803.5|3791.5|3794.3|3782.3|43
1687922400000|2023-06-28 03:20:00|3798.6|3786.6|3797.6|3785.6|3800.1|3788.1|3794.6|3782.6|25
1687922700000|2023-06-28 03:25:00|3798|3786|3795.1|3783.1|3798.6|3786.6|3794.2|3782.2|8
1687923000000|2023-06-28 03:30:00|3795.5|3783.5|3797.6|3785.6|3798.1|3786.1|3792|3780|23
1687923300000|2023-06-28 03:35:00|3797.7|3785.7|3796.1|3784.1|3802|3790|3795.6|3783.6|5
1687923600000|2023-06-28 03:40:00|3796.6|3784.6|3798.6|3786.6|3798.6|3786.6|3796.5|3784.5|1
1687923900000|2023-06-28 03:45:00|3799|3787|3795.6|3783.6|3799.6|3787.6|3794.1|3782.1|0
1687924200000|2023-06-28 03:50:00|3796.1|3784.1|3792.1|3780.1|3796.1|3784.1|3789.6|3777.6|40
1687924500000|2023-06-28 03:55:00|3792.6|3780.6|3793.7|3781.7|3794.7|3782.7|3791.7|3779.7|55
1687924800000|2023-06-28 04:00:00|3793.8|3781.8|3791.1|3779.1|3794.7|3782.7|3791.1|3779.1|54
1687925100000|2023-06-28 04:05:00|3791.7|3779.7|3792.7|3780.7|3794.7|3782.7|3791.7|3779.7|1
1687925400000|2023-06-28 04:10:00|3792.1|3780.1|3790.7|3778.7|3794.7|3782.7|3790.7|3778.7|9
1687925700000|2023-06-28 04:15:00|3789.1|3777.1|3787.7|3775.7|3789.7|3777.7|3784.1|3772.1|2
1687926000000|2023-06-28 04:20:00|3788.2|3776.2|3797.3|3785.3|3797.3|3785.3|3788.2|3776.2|15
1687926300000|2023-06-28 04:25:00|3797.2|3785.2|3793.7|3781.7|3800.3|3788.3|3792.3|3780.3|24
1687933800000|2023-06-28 06:30:00|3803.7|3791.7|3808.6|3796.6|3812.7|3800.7|3801.1|3789.1|94
1687934100000|2023-06-28 06:35:00|3809.1|3797.1|3799|3787|3810.1|3798.1|3794.5|3782.5|18
1687934400000|2023-06-28 06:40:00|3798.6|3786.6|3797|3785|3804.5|3792.5|3795.5|3783.5|47
1687934700000|2023-06-28 06:45:00|3797.5|3785.5|3795.5|3783.5|3799.9|3787.9|3789.5|3777.5|38
1687935000000|2023-06-28 06:50:00|3795.1|3783.1|3787.5|3775.5|3796.5|3784.5|3785.5|3773.5|47
1687935300000|2023-06-28 06:55:00|3788|3776|3796.5|3784.5|3796.5|3784.5|3785.5|3773.5|5
1687935600000|2023-06-28 07:00:00|3796|3784|3795.5|3783.5|3798.5|3786.5|3793.4|3781.4|12
1687935900000|2023-06-28 07:05:00|3795.4|3783.4|3785.1|3773.1|3796.5|3784.5|3784.6|3772.6|21
1687936200000|2023-06-28 07:10:00|3785|3773|3779|3767|3792.1|3780.1|3777.5|3765.5|26
1687936500000|2023-06-28 07:15:00|3779.5|3767.5|3785.5|3773.5|3791|3779|3777.5|3765.5|6
1687936800000|2023-06-28 07:20:00|3786|3774|3789.5|3777.5|3790.1|3778.1|3786|3774|2
1687937100000|2023-06-28 07:25:00|3790|3778|3785.5|3773.5|3790.5|3778.5|3782.5|3770.5|0
1687937400000|2023-06-28 07:30:00|3786|3774|3783.5|3771.5|3792.5|3780.5|3783.5|3771.5|0
1687937700000|2023-06-28 07:35:00|3782.7|3770.7|3777|3765|3784.5|3772.5|3775.5|3763.5|33
1687938000000|2023-06-28 07:40:00|3776.2|3764.2|3779|3767|3780.3|3768.3|3772.5|3760.5|9
1687938300000|2023-06-28 07:45:00|3779.5|3767.5|3765.5|3753.5|3779.5|3767.5|3765.5|3753.5|28
1687938600000|2023-06-28 07:50:00|3765.1|3753.1|3760|3748|3766.5|3754.5|3759|3747|29
1687938900000|2023-06-28 07:55:00|3760.5|3748.5|3758.5|3746.5|3766|3754|3756|3744|15
1687939200000|2023-06-28 08:00:00|3758.6|3746.6|3749.5|3737.5|3761|3749|3749.4|3737.4|144
1687939500000|2023-06-28 08:05:00|3749.4|3737.4|3750.7|3738.7|3757.5|3745.5|3747.2|3735.2|15
1687939800000|2023-06-28 08:10:00|3750.2|3738.2|3748.3|3736.3|3750.2|3738.2|3741.3|3729.3|56
1687940100000|2023-06-28 08:15:00|3748.7|3736.7|3746.3|3734.3|3750.8|3738.8|3744.9|3732.9|23
1687940400000|2023-06-28 08:20:00|3745.9|3733.9|3752.8|3740.8|3753.4|3741.4|3745.8|3733.8|4
1687940700000|2023-06-28 08:25:00|3752.9|3740.9|3756.9|3744.9|3757.3|3745.3|3752.8|3740.8|2
1687941000000|2023-06-28 08:30:00|3757.2|3745.2|3748.2|3736.2|3757.7|3745.7|3746.9|3734.9|602
1687941300000|2023-06-28 08:35:00|3748.3|3736.3|3737.3|3725.3|3748.3|3736.3|3736.3|3724.3|55
1687941600000|2023-06-28 08:40:00|3736.8|3724.8|3735.9|3723.9|3739.9|3727.9|3730.9|3718.9|46
1687941900000|2023-06-28 08:45:00|3736.4|3724.4|3736.9|3724.9|3739.4|3727.4|3732.9|3720.9|25
1687942200000|2023-06-28 08:50:00|3737.9|3725.9|3738.9|3726.9|3739.9|3727.9|3736|3724|0
1687942500000|2023-06-28 08:55:00|3739|3727|3731.9|3719.9|3739.5|3727.5|3729.5|3717.5|448
1687942800000|2023-06-28 09:00:00|3731.5|3719.5|3734.9|3722.9|3736.9|3724.9|3730.9|3718.9|1
1687943100000|2023-06-28 09:05:00|3735.4|3723.4|3728.3|3716.3|3737.5|3725.5|3728.3|3716.3|29
1687943400000|2023-06-28 09:10:00|3728.7|3716.7|3742|3730|3742.8|3730.8|3728.3|3716.3|24
1687943700000|2023-06-28 09:15:00|3741.9|3729.9|3748.9|3736.9|3753.4|3741.4|3741.9|3729.9|140
1687944000000|2023-06-28 09:20:00|3749.4|3737.4|3750|3738|3754.9|3742.9|3746.3|3734.3|18
1687944300000|2023-06-28 09:25:00|3749.9|3737.9|3756|3744|3758.6|3746.6|3747.4|3735.4|41
1687944600000|2023-06-28 09:30:00|3755.9|3743.9|3754.9|3742.9|3759.9|3747.9|3754.9|3742.9|0
1687944900000|2023-06-28 09:35:00|3755.4|3743.4|3757.9|3745.9|3757.9|3745.9|3751.4|3739.4|34
1687945200000|2023-06-28 09:40:00|3758.5|3746.5|3767.6|3755.6|3770.9|3758.9|3757.9|3745.9|99
1687945500000|2023-06-28 09:45:00|3768.1|3756.1|3768.4|3756.4|3771.6|3759.6|3762.9|3750.9|60
1687945800000|2023-06-28 09:50:00|3767.6|3755.6|3764.5|3752.5|3767.6|3755.6|3760.9|3748.9|52
1687946100000|2023-06-28 09:55:00|3764.4|3752.4|3764.6|3752.6|3772.9|3760.9|3761.7|3749.7|139
1687957200000|2023-06-28 13:00:00|3694.4|3674.4|3694.4|3674.4|3694.4|3674.4|3694.4|3674.4|5
1687959600000|2023-06-28 13:40:00|3694.5|3674.5|3694.5|3674.5|3694.5|3674.5|3694.5|3674.5|0
1687962600000|2023-06-28 14:30:00|3694.6|3674.6|3694.6|3674.6|3694.6|3674.6|3694.6|3674.6|0
1687965300000|2023-06-28 15:15:00|3694.7|3674.7|3694.7|3674.7|3694.7|3674.7|3694.7|3674.7|0
1688092200000|2023-06-30 02:30:00|3828.9|3816.9|3821.3|3809.3|3837.9|3825.9|3807.4|3795.4|413
1688092500000|2023-06-30 02:35:00|3821.8|3809.8|3823.6|3811.6|3829|3817|3817.5|3805.5|21
1688092800000|2023-06-30 02:40:00|3823.2|3811.2|3823.6|3811.6|3828.6|3816.6|3819.6|3807.6|23
1688093100000|2023-06-30 02:45:00|3824.6|3812.6|3813|3801|3826.2|3814.2|3812|3800|306
1688093400000|2023-06-30 02:50:00|3813.1|3801.1|3818.6|3806.6|3818.6|3806.6|3806|3794|163
1688093700000|2023-06-30 02:55:00|3817.6|3805.6|3820.6|3808.6|3823.6|3811.6|3817.5|3805.5|2
1688094000000|2023-06-30 03:00:00|3821.6|3809.6|3819.6|3807.6|3822.6|3810.6|3815.6|3803.6|0
1688094300000|2023-06-30 03:05:00|3820.6|3808.6|3812.6|3800.6|3821.6|3809.6|3811.3|3799.3|38
1688094600000|2023-06-30 03:10:00|3811.6|3799.6|3811.6|3799.6|3813.2|3801.2|3806.2|3794.2|2
1688094900000|2023-06-30 03:15:00|3811.7|3799.7|3820.2|3808.2|3822|3810|3811.6|3799.6|58
1688095200000|2023-06-30 03:20:00|3819.7|3807.7|3823.6|3811.6|3828.6|3816.6|3817.1|3805.1|28
1688095500000|2023-06-30 03:25:00|3824.1|3812.1|3824.4|3812.4|3824.6|3812.6|3822|3810|31
1688095800000|2023-06-30 03:30:00|3824.5|3812.5|3823.7|3811.7|3824.5|3812.5|3822.2|3810.2|0
1688096100000|2023-06-30 03:35:00|3824.1|3812.1|3823.2|3811.2|3825.7|3813.7|3823.1|3811.1|1
1688096400000|2023-06-30 03:40:00|3823.6|3811.6|3820.6|3808.6|3823.7|3811.7|3818.6|3806.6|72
1688096700000|2023-06-30 03:45:00|3819.6|3807.6|3818.2|3806.2|3820.6|3808.6|3817.7|3805.7|3
1688097000000|2023-06-30 03:50:00|3818.9|3806.9|3813.2|3801.2|3821.2|3809.2|3812.7|3800.7|15
1688097300000|2023-06-30 03:55:00|3813.6|3801.6|3814.5|3802.5|3816.1|3804.1|3811.5|3799.5|1
1688097600000|2023-06-30 04:00:00|3814.4|3802.4|3808.6|3796.6|3814.4|3802.4|3802.1|3790.1|71
1688097900000|2023-06-30 04:05:00|3809|3797|3815.6|3803.6|3817.7|3805.7|3809|3797|1
1688098200000|2023-06-30 04:10:00|3815.8|3803.8|3818.6|3806.6|3818.6|3806.6|3813.7|3801.7|4
1688098500000|2023-06-30 04:15:00|3819.1|3807.1|3823.6|3811.6|3824.6|3812.6|3817.6|3805.6|12
1688098800000|2023-06-30 04:20:00|3824.1|3812.1|3821.2|3809.2|3824.6|3812.6|3818.8|3806.8|19
1688099100000|2023-06-30 04:25:00|3820.8|3808.8|3819.3|3807.3|3821.7|3809.7|3817.8|3805.8|405
1688106600000|2023-06-30 06:30:00|3805.6|3793.6|3794.1|3782.1|3806.4|3794.4|3792.7|3780.7|140
1688106900000|2023-06-30 06:35:00|3794.5|3782.5|3799.1|3787.1|3805.6|3793.6|3792.1|3780.1|20
1688107200000|2023-06-30 06:40:00|3799.5|3787.5|3808.1|3796.1|3811.1|3799.1|3799.5|3787.5|14
1688107500000|2023-06-30 06:45:00|3808.6|3796.6|3807.6|3795.6|3812.6|3800.6|3805.4|3793.4|2
1688107800000|2023-06-30 06:50:00|3807.1|3795.1|3804.1|3792.1|3807.7|3795.7|3802.6|3790.6|93
1688108100000|2023-06-30 06:55:00|3803.7|3791.7|3810.6|3798.6|3812.8|3800.8|3803.6|3791.6|12
1688108400000|2023-06-30 07:00:00|3809.6|3797.6|3814.1|3802.1|3816.1|3804.1|3806.7|3794.7|7
1688108700000|2023-06-30 07:05:00|3815.1|3803.1|3810.6|3798.6|3816.1|3804.1|3810.1|3798.1|0
1688109000000|2023-06-30 07:10:00|3810.1|3798.1|3808.1|3796.1|3810.1|3798.1|3804.6|3792.6|2
1688109300000|2023-06-30 07:15:00|3807.6|3795.6|3810.6|3798.6|3812.2|3800.2|3807.1|3795.1|1
1688109600000|2023-06-30 07:20:00|3811|3799|3808.6|3796.6|3812.7|3800.7|3807.1|3795.1|100
1688109900000|2023-06-30 07:25:00|3809.1|3797.1|3814.6|3802.6|3816.1|3804.1|3808.1|3796.1|1
1688110200000|2023-06-30 07:30:00|3814.1|3802.1|3812.1|3800.1|3818.6|3806.6|3811.1|3799.1|11
1688110500000|2023-06-30 07:35:00|3811.1|3799.1|3804.5|3792.5|3812.1|3800.1|3797.6|3785.6|16
1688110800000|2023-06-30 07:40:00|3805.1|3793.1|3803.1|3791.1|3805.6|3793.6|3799.2|3787.2|14
1688111100000|2023-06-30 07:45:00|3803.2|3791.2|3797.2|3785.2|3803.2|3791.2|3794.7|3782.7|59
1688111400000|2023-06-30 07:50:00|3797.1|3785.1|3795.1|3783.1|3800.1|3788.1|3792.1|3780.1|42
1688111700000|2023-06-30 07:55:00|3795.5|3783.5|3796.1|3784.1|3796.1|3784.1|3788.6|3776.6|74
1688112000000|2023-06-30 08:00:00|3795.7|3783.7|3789.6|3777.6|3796.1|3784.1|3787|3775|135
1688112300000|2023-06-30 08:05:00|3790|3778|3790.9|3778.9|3793.4|3781.4|3789.7|3777.7|340
1688112600000|2023-06-30 08:10:00|3791.4|3779.4|3789.3|3777.3|3791.4|3779.4|3785.7|3773.7|29
1688112900000|2023-06-30 08:15:00|3789.2|3777.2|3788.8|3776.8|3789.7|3777.7|3786.2|3774.2|7
1688113200000|2023-06-30 08:20:00|3789.3|3777.3|3795.3|3783.3|3796.3|3784.3|3786.8|3774.8|3
1688113500000|2023-06-30 08:25:00|3795.8|3783.8|3806.1|3794.1|3814.2|3802.2|3795.8|3783.8|143
1688113800000|2023-06-30 08:30:00|3806.5|3794.5|3816.1|3804.1|3816.1|3804.1|3806.1|3794.1|14
1688114100000|2023-06-30 08:35:00|3816.5|3804.5|3815.5|3803.5|3816.7|3804.7|3810.1|3798.1|5
1688114400000|2023-06-30 08:40:00|3815.8|3803.8|3820.2|3808.2|3820.7|3808.7|3814.5|3802.5|33
1688114700000|2023-06-30 08:45:00|3819.8|3807.8|3814.7|3802.7|3823.5|3811.5|3814.7|3802.7|5
1688115000000|2023-06-30 08:50:00|3815|3803|3812.1|3800.1|3815|3803|3811.5|3799.5|85
1688115300000|2023-06-30 08:55:00|3811.8|3799.8|3817.1|3805.1|3818.6|3806.6|3811.5|3799.5|25
1688115600000|2023-06-30 09:00:00|3816.5|3804.5|3818.1|3806.1|3819.7|3807.7|3815.3|3803.3|1
1688115900000|2023-06-30 09:05:00|3818.6|3806.6|3820.1|3808.1|3820.1|3808.1|3817|3805|1
1688116200000|2023-06-30 09:10:00|3820.5|3808.5|3813.2|3801.2|3820.5|3808.5|3812.2|3800.2|15
1688116500000|2023-06-30 09:15:00|3813.1|3801.1|3813.7|3801.7|3821.1|3809.1|3812.3|3800.3|144
1688116800000|2023-06-30 09:20:00|3814.1|3802.1|3808.2|3796.2|3814.5|3802.5|3801.8|3789.8|89
1688117100000|2023-06-30 09:25:00|3808.3|3796.3|3802.8|3790.8|3811.3|3799.3|3801.3|3789.3|41
1688117400000|2023-06-30 09:30:00|3802.3|3790.3|3806.2|3794.2|3807.3|3795.3|3802.3|3790.3|25
1688117700000|2023-06-30 09:35:00|3806.3|3794.3|3805.3|3793.3|3807.3|3795.3|3804.3|3792.3|77
1688118000000|2023-06-30 09:40:00|3805.8|3793.8|3807.4|3795.4|3812.4|3800.4|3799.1|3787.1|239
1688118300000|2023-06-30 09:45:00|3807.5|3795.5|3812.8|3800.8|3813.5|3801.4|3806.6|3793.5|50
1688118600000|2023-06-30 09:50:00|3813.3|3801.3|3806.8|3794.8|3813.3|3801.3|3804.5|3792.5|56
1688118900000|2023-06-30 09:55:00|3807.3|3795.3|3793.3|3781.3|3807.5|3795.5|3791.3|3779.3|316
1688130000000|2023-06-30 13:00:00|3710.9|3690.9|3710.9|3690.9|3710.9|3690.9|3710.9|3690.9|6
1688130300000|2023-06-30 13:05:00|3711|3691|3711|3691|3711|3691|3711|3691|0
1688132700000|2023-06-30 13:45:00|3711.1|3691.1|3711.1|3691.1|3711.1|3691.1|3711.1|3691.1|0
1688135400000|2023-06-30 14:30:00|3711.2|3691.2|3711.2|3691.2|3711.2|3691.2|3711.2|3691.2|0
1688138100000|2023-06-30 15:15:00|3711.3|3691.3|3711.3|3691.3|3711.3|3691.3|3711.3|3691.3|0
1688351400000|2023-07-03 02:30:00|3988.6|3976.6|3974.1|3962.1|4000.1|3988.1|3970.6|3958.6|401
1688351700000|2023-07-03 02:35:00|3975.1|3963.1|3971.5|3959.5|3975.1|3963.1|3963.5|3951.5|80
1688352000000|2023-07-03 02:40:00|3971.8|3959.8|3949.4|3937.4|3974.8|3962.8|3943.8|3931.8|140
1688352300000|2023-07-03 02:45:00|3949.1|3937.1|3961.3|3949.3|3964.9|3952.9|3948.4|3936.4|18
1688352600000|2023-07-03 02:50:00|3961.1|3949.1|3956.9|3944.9|3963.9|3951.9|3955.1|3943.1|59
1688352900000|2023-07-03 02:55:00|3956.6|3944.6|3964.8|3952.8|3964.8|3952.8|3955.1|3943.1|23
1688353200000|2023-07-03 03:00:00|3964.4|3952.4|3963.9|3951.9|3970.9|3958.9|3960.3|3948.3|40
1688353500000|2023-07-03 03:05:00|3963.6|3951.6|3961.4|3949.4|3963.9|3951.9|3956.4|3944.4|8
1688353800000|2023-07-03 03:10:00|3960.8|3948.8|3954.4|3942.4|3960.8|3948.8|3951.3|3939.3|2
1688354100000|2023-07-03 03:15:00|3952.9|3940.9|3960.1|3948.1|3962.5|3950.5|3952.9|3940.9|132
1688354400000|2023-07-03 03:20:00|3959.9|3947.9|3957.6|3945.6|3961.1|3949.1|3955.1|3943.1|421
1688354700000|2023-07-03 03:25:00|3957.1|3945.1|3958.6|3946.6|3960.1|3948.1|3954.3|3942.3|23
1688355000000|2023-07-03 03:30:00|3958.1|3946.1|3957.3|3945.3|3962.6|3950.6|3956.1|3944.1|23
1688355300000|2023-07-03 03:35:00|3957.1|3945.1|3958.6|3946.6|3961.2|3949.2|3955.6|3943.6|93
1688355600000|2023-07-03 03:40:00|3959|3947|3959.6|3947.6|3962|3950|3957.1|3945.1|7
1688355900000|2023-07-03 03:45:00|3960|3948|3957.6|3945.6|3962.1|3950.1|3957.6|3945.6|0
1688356200000|2023-07-03 03:50:00|3958|3946|3962|3950|3962|3950|3955.1|3943.1|53
1688356500000|2023-07-03 03:55:00|3962.7|3950.7|3966.1|3954.1|3970.1|3958.1|3962.7|3950.7|42
1688356800000|2023-07-03 04:00:00|3966.5|3954.5|3964.1|3952.1|3969.2|3957.2|3963.8|3951.8|18
1688357100000|2023-07-03 04:05:00|3962.8|3950.8|3964.6|3952.6|3965.1|3953.1|3960.8|3948.8|0
1688357400000|2023-07-03 04:10:00|3964.5|3952.5|3968|3956|3968.8|3956.8|3962.6|3950.6|10
1688357700000|2023-07-03 04:15:00|3967.6|3955.6|3963.6|3951.6|3968.1|3956.1|3962.8|3950.8|18
1688358000000|2023-07-03 04:20:00|3964|3952|3963.8|3951.8|3965.1|3953.1|3961.3|3949.3|11
1688358300000|2023-07-03 04:25:00|3964.1|3952.1|3956.3|3944.3|3965.8|3953.8|3956.1|3944.1|26
1688365800000|2023-07-03 06:30:00|3972.8|3960.8|3973.8|3961.8|3974.6|3962.6|3967.4|3955.4|171
1688366100000|2023-07-03 06:35:00|3973.6|3961.6|3970.6|3958.6|3974.8|3962.8|3969.3|3957.3|192
1688366400000|2023-07-03 06:40:00|3969.8|3957.8|3978.3|3966.3|3979.3|3967.3|3968.6|3956.6|249
1688366700000|2023-07-03 06:45:00|3978.1|3966.1|3975.3|3963.3|3984.8|3972.8|3975.3|3963.3|234
1688367000000|2023-07-03 06:50:00|3975.6|3963.6|3976.1|3964.1|3982.3|3970.3|3973.9|3961.9|113
1688367300000|2023-07-03 06:55:00|3976.6|3964.6|3974.4|3962.4|3977.9|3965.9|3973.8|3961.8|36
1688367600000|2023-07-03 07:00:00|3974.9|3962.9|3961.4|3949.4|3977.7|3965.7|3958.9|3946.9|317
1688367900000|2023-07-03 07:05:00|3961.7|3949.7|3954.9|3942.9|3962.9|3950.9|3952.7|3940.7|27
1688368200000|2023-07-03 07:10:00|3955.1|3943.1|3960.6|3948.6|3963.1|3951.1|3954.1|3942.1|216
1688368500000|2023-07-03 07:15:00|3960.4|3948.4|3947.7|3935.7|3960.4|3948.4|3933.2|3921.2|56
1688368800000|2023-07-03 07:20:00|3948.2|3936.2|3953.9|3941.9|3954.1|3942.1|3947.7|3935.7|79
1688369100000|2023-07-03 07:25:00|3953.6|3941.6|3956.1|3944.1|3956.1|3944.1|3949.1|3937.1|136
1688369400000|2023-07-03 07:30:00|3956.4|3944.4|3960.1|3948.1|3963.1|3951.1|3956.1|3944.1|16
1688369700000|2023-07-03 07:35:00|3960.7|3948.7|3968.1|3956.1|3970.1|3958.1|3958.9|3946.9|59
1688370000000|2023-07-03 07:40:00|3967.6|3955.6|3965.6|3953.6|3969.1|3957.1|3964.6|3952.6|3
1688370300000|2023-07-03 07:45:00|3965.9|3953.9|3973.6|3961.6|3973.6|3961.6|3965.4|3953.4|25
1688370600000|2023-07-03 07:50:00|3973.2|3961.2|3981.1|3969.1|3983.4|3971.4|3973.1|3961.1|40
1688370900000|2023-07-03 07:55:00|3982.4|3970.4|3976.9|3964.9|3985.1|3973.1|3976.5|3964.5|68
1688371200000|2023-07-03 08:00:00|3977|3965|3977|3965|3980|3968|3972.5|3960.5|33
1688371500000|2023-07-03 08:05:00|3976.5|3964.5|3979.5|3967.5|3981.2|3969.2|3975|3963|0
1688371800000|2023-07-03 08:10:00|3979.2|3967.2|3992.9|3980.9|3994.4|3982.4|3979|3967|72
1688372100000|2023-07-03 08:15:00|3993|3981|3983.1|3971.1|3993.7|3981.7|3981.4|3969.4|33
1688372400000|2023-07-03 08:20:00|3982.7|3970.7|3978.5|3966.5|3987|3975|3977.9|3965.9|30
1688372700000|2023-07-03 08:25:00|3978.9|3966.9|3970|3958|3978.9|3966.9|3969.4|3957.4|20
1688373000000|2023-07-03 08:30:00|3970.9|3958.9|3964.5|3952.5|3974|3962|3962.9|3950.9|11
1688373300000|2023-07-03 08:35:00|3964|3952|3966|3954|3966|3954|3961.2|3949.2|6
1688373600000|2023-07-03 08:40:00|3966.9|3954.9|3964|3952|3969|3957|3964|3952|24
1688373900000|2023-07-03 08:45:00|3964.5|3952.5|3959.7|3947.7|3968.5|3956.5|3958.4|3946.4|16
1688374200000|2023-07-03 08:50:00|3960.2|3948.2|3959.7|3947.7|3967.5|3955.5|3957|3945|103
1688374500000|2023-07-03 08:55:00|3960|3948|3967.5|3955.5|3968.7|3956.7|3959.7|3947.7|1
1688374800000|2023-07-03 09:00:00|3966.5|3954.5|3968.2|3956.2|3970.4|3958.4|3966.5|3954.5|7
1688375100000|2023-07-03 09:05:00|3967.9|3955.9|3968.7|3956.7|3970.4|3958.4|3967.2|3955.2|1
1688375400000|2023-07-03 09:10:00|3968.9|3956.9|3961.2|3949.2|3970.7|3958.7|3958.4|3946.4|18
1688375700000|2023-07-03 09:15:00|3961.5|3949.5|3967.2|3955.2|3967.9|3955.9|3961.5|3949.5|3
1688376000000|2023-07-03 09:20:00|3965.5|3953.5|3964.4|3952.4|3965.7|3953.7|3961.2|3949.2|1
1688376300000|2023-07-03 09:25:00|3965.2|3953.2|3964.7|3952.7|3968.4|3956.4|3958.5|3946.5|89
1688376600000|2023-07-03 09:30:00|3965.2|3953.2|3967.2|3955.2|3972.4|3960.4|3965.2|3953.2|23
1688376900000|2023-07-03 09:35:00|3967.7|3955.7|3977.7|3965.7|3978|3966|3967.7|3955.7|9
1688377200000|2023-07-03 09:40:00|3980|3968|3984.2|3972.2|3984.5|3972.5|3975.9|3963.9|54
1688377500000|2023-07-03 09:45:00|3984.5|3972.5|3981.2|3969.2|3987.7|3975.7|3979.1|3967.1|98
1688377800000|2023-07-03 09:50:00|3981|3969|3991.2|3979.2|3995.9|3983.9|3980.9|3968.9|69
1688378100000|2023-07-03 09:55:00|3990.5|3978.5|3993.7|3981.7|4002.4|3990.4|3989.7|3977.7|176
1688389200000|2023-07-03 13:00:00|3988.5|3976.5|3982.7|3970.7|3990.2|3977.5|3978.5|3966.5|4
1688389500000|2023-07-03 13:05:00|3982.2|3970.2|3974.5|3962.5|3982.2|3970.2|3972.5|3960.5|0
1688389800000|2023-07-03 13:10:00|3975.5|3963.5|3970.2|3958.2|3975.5|3963.5|3969|3957|0
1688390100000|2023-07-03 13:15:00|3970|3958|3965.8|3953.8|3973|3961|3964.7|3952.7|23
1688390400000|2023-07-03 13:20:00|3965.5|3953.5|3963.6|3951.6|3969|3957|3957|3945|43
1688390700000|2023-07-03 13:25:00|3963.8|3951.8|3963.5|3951.5|3965.5|3953.5|3962.6|3950.6|4
1688391000000|2023-07-03 13:30:00|3964.5|3952.5|3966|3954|3972.8|3960.8|3964.5|3952.5|13
1688391300000|2023-07-03 13:35:00|3966.5|3954.5|3952.6|3940.6|3966.5|3954.5|3950.8|3938.8|78
1688391600000|2023-07-03 13:40:00|3953.1|3941.1|3960|3948|3964.3|3952.3|3953.1|3941.1|35
1688391900000|2023-07-03 13:45:00|3959.5|3947.5|3958.1|3946.1|3961.3|3949.3|3957|3945|3
1688392200000|2023-07-03 13:50:00|3957.6|3945.6|3959.1|3947.1|3959.6|3947.6|3951|3939|39
1688392500000|2023-07-03 13:55:00|3959.8|3947.8|3955.6|3943.6|3962.8|3950.8|3950.6|3938.6|10
1688392800000|2023-07-03 14:00:00|3956|3944|3953.6|3941.6|3960.1|3948.1|3953.6|3941.6|0
1688393100000|2023-07-03 14:05:00|3953|3941|3948.1|3936.1|3955.1|3943.1|3942.5|3930.5|50
1688393400000|2023-07-03 14:10:00|3947.8|3935.8|3946|3934|3951.1|3939.1|3942|3930|40
1688393700000|2023-07-03 14:15:00|3945.8|3933.8|3945.1|3933.1|3948.6|3936.6|3942.1|3930.1|25
1688394000000|2023-07-03 14:20:00|3945.3|3933.3|3939.3|3927.3|3945.6|3933.6|3936.8|3924.8|52
1688394300000|2023-07-03 14:25:00|3939.5|3927.5|3944.3|3932.3|3945.3|3933.3|3939.5|3927.5|7
1688394600000|2023-07-03 14:30:00|3944.8|3932.8|3942|3930|3944.8|3932.8|3939|3927|5
1688394900000|2023-07-03 14:35:00|3941.6|3929.6|3942.6|3930.6|3944.3|3932.3|3937.6|3925.6|5
1688395200000|2023-07-03 14:40:00|3943.6|3931.6|3943.6|3931.6|3944.6|3932.6|3937.5|3925.5|15
1688395500000|2023-07-03 14:45:00|3943.3|3931.3|3948.5|3936.5|3948.5|3936.5|3940.6|3928.6|2
1688395800000|2023-07-03 14:50:00|3948.6|3936.6|3954.6|3942.6|3956.3|3944.3|3946.6|3934.6|5
1688396100000|2023-07-03 14:55:00|3953.3|3941.3|3947.6|3935.6|3955.6|3943.6|3944.3|3932.3|20
1688396400000|2023-07-03 15:00:00|3948.1|3936.1|3951|3939|3953.1|3941.1|3946.1|3934.1|2
1688396700000|2023-07-03 15:05:00|3951.5|3939.5|3961|3949|3961|3949|3949.3|3937.3|26
1688397000000|2023-07-03 15:10:00|3962|3950|3958.1|3946.1|3966|3954|3958.1|3946.1|18
1688397300000|2023-07-03 15:15:00|3957.6|3945.6|3958.4|3946.4|3962|3950|3956.6|3944.6|20
1688397600000|2023-07-03 15:20:00|3958.1|3946.1|3961.9|3949.9|3961.9|3949.9|3955.9|3943.9|6
1688397900000|2023-07-03 15:25:00|3961|3949|3959.1|3947.1|3961.1|3949.1|3957.4|3945.4|17
1688437800000|2023-07-04 02:30:00|3978.2|3966.2|3963.4|3951.4|3978.7|3966.7|3960.9|3948.9|134
1688438100000|2023-07-04 02:35:00|3963.7|3951.7|3959.4|3947.4|3963.7|3951.7|3944.9|3932.9|18
1688438400000|2023-07-04 02:40:00|3959.7|3947.7|3970.9|3958.9|3974.3|3962.3|3959.7|3947.7|7
1688438700000|2023-07-04 02:45:00|3970.6|3958.6|3962.1|3950.1|3970.9|3958.9|3955.9|3943.9|43
1688439000000|2023-07-04 02:50:00|3961.9|3949.9|3954.9|3942.9|3962.9|3950.9|3951.9|3939.9|34
1688439300000|2023-07-04 02:55:00|3955.4|3943.4|3957.5|3945.5|3957.5|3945.5|3947.4|3935.4|63
1688439600000|2023-07-04 03:00:00|3957.8|3945.8|3956.2|3944.2|3963|3951|3956.2|3944.2|104
1688439900000|2023-07-04 03:05:00|3955.9|3943.9|3957.9|3945.9|3959.6|3947.6|3955.9|3943.9|9
1688440200000|2023-07-04 03:10:00|3958.2|3946.2|3958.4|3946.4|3960.1|3948.1|3956.2|3944.2|85
1688440500000|2023-07-04 03:15:00|3958.1|3946.1|3959.4|3947.4|3965.7|3953.7|3957.9|3945.9|41
1688440800000|2023-07-04 03:20:00|3959.7|3947.7|3959.9|3947.9|3961.9|3949.9|3957.7|3945.7|35
1688441100000|2023-07-04 03:25:00|3959.6|3947.6|3959.2|3947.2|3959.9|3947.9|3955.9|3943.9|20
1688441400000|2023-07-04 03:30:00|3959.7|3947.7|3957.2|3945.2|3959.7|3947.7|3952.4|3940.4|136
1688441700000|2023-07-04 03:35:00|3957.5|3945.5|3957.2|3945.2|3959.9|3947.9|3954.9|3942.9|0
1688442000000|2023-07-04 03:40:00|3953.8|3941.8|3955.2|3943.2|3957|3945|3948.7|3936.7|28
1688442300000|2023-07-04 03:45:00|3956|3944|3954|3942|3956.2|3944.2|3952.9|3940.9|29
1688442600000|2023-07-04 03:50:00|3954.7|3942.7|3957.9|3945.9|3958.9|3946.9|3954.2|3942.2|63
1688442900000|2023-07-04 03:55:00|3956.9|3944.9|3958.6|3946.6|3958.6|3946.6|3952.9|3940.9|5
1688443200000|2023-07-04 04:00:00|3956.9|3944.9|3958.6|3946.6|3958.9|3946.9|3954.9|3942.9|16
1688443500000|2023-07-04 04:05:00|3958.9|3946.9|3954.9|3942.9|3959.6|3947.6|3952.3|3940.3|18
1688443800000|2023-07-04 04:10:00|3952.1|3940.1|3954.9|3942.9|3954.9|3942.9|3952.1|3940.1|23
1688444100000|2023-07-04 04:15:00|3955.4|3943.4|3952.9|3940.9|3955.9|3943.9|3952.9|3940.9|71
1688444400000|2023-07-04 04:20:00|3953.1|3941.1|3953.9|3941.9|3954.9|3942.9|3952.9|3940.9|0
1688444700000|2023-07-04 04:25:00|3954.2|3942.2|3953.8|3941.8|3954.9|3942.9|3952.9|3940.9|42
1688452200000|2023-07-04 06:30:00|3955.1|3943.1|3941.2|3929.2|3959.2|3947.2|3938.9|3926.9|128
1688452500000|2023-07-04 06:35:00|3938.9|3926.9|3947.5|3935.5|3948.2|3936.2|3937.7|3925.7|87
1688452800000|2023-07-04 06:40:00|3946.8|3934.8|3949.5|3937.5|3950|3938|3943.8|3931.8|44
1688453100000|2023-07-04 06:45:00|3948.5|3936.5|3947|3935|3948.5|3936.5|3942.5|3930.5|14
1688453400000|2023-07-04 06:50:00|3946.5|3934.5|3945.2|3933.2|3947.5|3935.5|3944|3932|51
1688453700000|2023-07-04 06:55:00|3943.2|3931.2|3937.5|3925.5|3948.1|3936.1|3935|3923|55
1688454000000|2023-07-04 07:00:00|3938|3926|3925.5|3913.5|3938.8|3926.8|3921.8|3909.8|81
1688454300000|2023-07-04 07:05:00|3925.8|3913.8|3927.5|3915.5|3928.2|3916.2|3921.5|3909.5|51
1688454600000|2023-07-04 07:10:00|3928.2|3916.2|3926.7|3914.7|3930.7|3918.7|3925.9|3913.9|8
1688454900000|2023-07-04 07:15:00|3927|3915|3927|3915|3931.1|3919.1|3926.7|3914.7|14
1688455200000|2023-07-04 07:20:00|3926.7|3914.7|3923.8|3911.8|3928.6|3916.6|3920.5|3908.5|16
1688455500000|2023-07-04 07:25:00|3924.3|3912.3|3930.2|3918.2|3930.2|3918.2|3924.2|3912.2|12
1688455800000|2023-07-04 07:30:00|3930.5|3918.5|3928.2|3916.2|3934|3922|3928.2|3916.2|31
1688456100000|2023-07-04 07:35:00|3925.5|3913.5|3928|3916|3928.5|3916.5|3922.8|3910.8|72
1688456400000|2023-07-04 07:40:00|3928.5|3916.5|3928.5|3916.5|3929.2|3917.2|3922.8|3910.8|17
1688456700000|2023-07-04 07:45:00|3929.2|3917.2|3926.2|3914.2|3929.2|3917.2|3923.8|3911.8|7
1688457000000|2023-07-04 07:50:00|3927.2|3915.2|3923.5|3911.5|3927.2|3915.2|3921.8|3909.8|42
1688457300000|2023-07-04 07:55:00|3923.2|3911.2|3925|3913|3925.2|3913.2|3921.6|3909.6|154
1688457600000|2023-07-04 08:00:00|3925.2|3913.2|3925.7|3913.7|3928.2|3916.2|3925|3913|9
1688457900000|2023-07-04 08:05:00|3926|3914|3926|3914|3927.9|3915.9|3925.7|3913.7|12
1688458200000|2023-07-04 08:10:00|3925.7|3913.7|3925.5|3913.5|3927.5|3915.5|3922.2|3910.2|9
1688458500000|2023-07-04 08:15:00|3925.7|3913.7|3930.4|3918.4|3937.2|3925.2|3925.5|3913.5|51
1688458800000|2023-07-04 08:20:00|3930.7|3918.7|3926.9|3914.9|3930.9|3918.9|3925.9|3913.9|1
1688459100000|2023-07-04 08:25:00|3926.6|3914.6|3916.8|3904.8|3927.1|3915.1|3916.8|3904.8|14
1688459400000|2023-07-04 08:30:00|3917|3905|3903.1|3891.1|3918.2|3906.2|3892.5|3880.5|140
1688459700000|2023-07-04 08:35:00|3903.3|3891.3|3903.6|3891.6|3909.4|3897.4|3900|3888|108
1688460000000|2023-07-04 08:40:00|3904.9|3892.9|3907.3|3895.3|3909.1|3897.1|3904.9|3892.9|38
1688460300000|2023-07-04 08:45:00|3907.6|3895.6|3908.5|3896.5|3911.2|3899.2|3906.5|3894.5|23
1688460600000|2023-07-04 08:50:00|3908.2|3896.2|3907.5|3895.5|3909.5|3897.5|3904.5|3892.5|10
1688460900000|2023-07-04 08:55:00|3907.7|3895.7|3906.8|3894.8|3909.2|3897.2|3905.5|3893.5|10
1688461200000|2023-07-04 09:00:00|3907|3895|3910.8|3898.8|3910.8|3898.8|3903.8|3891.8|21
1688461500000|2023-07-04 09:05:00|3911|3899|3908.5|3896.5|3911.2|3899.2|3904.5|3892.5|19
1688461800000|2023-07-04 09:10:00|3908.7|3896.7|3907.7|3895.7|3910.2|3898.2|3905.5|3893.5|28
1688462100000|2023-07-04 09:15:00|3907.3|3895.3|3904.8|3892.8|3908.8|3896.8|3902|3890|42
1688462400000|2023-07-04 09:20:00|3905.1|3893.1|3903.6|3891.6|3905.8|3893.8|3901.1|3889.1|60
1688462700000|2023-07-04 09:25:00|3903.9|3891.9|3906.1|3894.1|3909.6|3897.6|3902.9|3890.9|32
1688463000000|2023-07-04 09:30:00|3906.6|3894.6|3904.4|3892.4|3907.1|3895.1|3902.1|3890.1|32
1688463300000|2023-07-04 09:35:00|3904.7|3892.7|3903|3891|3907.8|3895.8|3899.9|3887.9|69
1688463600000|2023-07-04 09:40:00|3903.3|3891.3|3902.3|3890.3|3905.8|3893.8|3900.6|3888.6|9
1688463900000|2023-07-04 09:45:00|3902|3890|3900.8|3888.8|3904.1|3892.1|3899.1|3887.1|41
1688464200000|2023-07-04 09:50:00|3901.5|3889.5|3898.5|3886.5|3905.1|3893.1|3896.6|3884.6|117
1688464500000|2023-07-04 09:55:00|3897.9|3885.9|3894.5|3882.5|3898.2|3886.2|3887.5|3875.5|236
1688475600000|2023-07-04 13:00:00|3903.3|3891.3|3916.1|3904.1|3916.1|3904.1|3903.3|3891.3|25
1688475900000|2023-07-04 13:05:00|3916.6|3904.6|3924.6|3912.6|3932.6|3920.6|3916.1|3904.1|79
1688476200000|2023-07-04 13:10:00|3924.9|3912.9|3917.8|3905.8|3925.8|3913.8|3916.8|3904.8|44
1688476500000|2023-07-04 13:15:00|3918.1|3906.1|3916.2|3904.2|3918.3|3906.3|3912.7|3900.7|20
1688476800000|2023-07-04 13:20:00|3916.6|3904.6|3913.7|3901.7|3918.7|3906.7|3912.7|3900.7|14
1688477100000|2023-07-04 13:25:00|3913.4|3901.4|3913.4|3901.4|3915.1|3903.1|3907.9|3895.9|23
1688477400000|2023-07-04 13:30:00|3911.6|3899.6|3916.6|3904.6|3918.2|3906.2|3911.6|3899.6|16
1688477700000|2023-07-04 13:35:00|3916.2|3904.2|3921.4|3909.4|3923.1|3911.1|3916.2|3904.2|2
1688478000000|2023-07-04 13:40:00|3921.2|3909.2|3924.4|3912.4|3926.1|3914.1|3921.2|3909.2|1
1688478300000|2023-07-04 13:45:00|3924.7|3912.7|3929.4|3917.4|3929.4|3917.4|3923.6|3911.6|43
1688478600000|2023-07-04 13:50:00|3929.1|3917.1|3925.6|3913.6|3929.4|3917.4|3925.1|3913.1|3
1688478900000|2023-07-04 13:55:00|3925.9|3913.9|3927.6|3915.6|3927.6|3915.6|3925.1|3913.1|1
1688479200000|2023-07-04 14:00:00|3927.2|3915.2|3926.1|3914.1|3928.1|3916.1|3925.4|3913.4|3
1688479500000|2023-07-04 14:05:00|3926.4|3914.4|3927.9|3915.9|3929.4|3917.4|3925.9|3913.9|0
1688479800000|2023-07-04 14:10:00|3928.4|3916.4|3926.9|3914.9|3928.4|3916.4|3925.6|3913.6|0
1688480100000|2023-07-04 14:15:00|3926.4|3914.4|3928.2|3916.2|3928.4|3916.4|3926.4|3914.4|0
1688480400000|2023-07-04 14:20:00|3928.4|3916.4|3927.6|3915.6|3934.3|3922.3|3925.3|3913.3|20
1688480700000|2023-07-04 14:25:00|3927.3|3915.3|3926.3|3914.3|3928.6|3916.6|3926.1|3914.1|0
1688481000000|2023-07-04 14:30:00|3926.6|3914.6|3930.4|3918.4|3930.9|3918.9|3925.6|3913.6|28
1688481300000|2023-07-04 14:35:00|3930.9|3918.9|3932.8|3920.8|3933|3921|3930.4|3918.4|65
1688481600000|2023-07-04 14:40:00|3933.1|3921.1|3939.3|3927.3|3941.3|3929.3|3932.8|3920.8|21
1688481900000|2023-07-04 14:45:00|3940.3|3928.3|3941.8|3929.8|3944|3932|3939.8|3927.8|12
1688482200000|2023-07-04 14:50:00|3939.8|3927.8|3940.8|3928.8|3941.8|3929.8|3937.3|3925.3|5
1688482500000|2023-07-04 14:55:00|3940.5|3928.5|3940.8|3928.8|3940.8|3928.8|3937|3925|37
1688482800000|2023-07-04 15:00:00|3940.3|3928.3|3931.8|3919.8|3940.8|3928.8|3931.5|3919.5|30
1688483100000|2023-07-04 15:05:00|3931.3|3919.3|3933.3|3921.3|3933.8|3921.8|3929.3|3917.3|0
1688483400000|2023-07-04 15:10:00|3933.6|3921.6|3931.8|3919.8|3933.8|3921.8|3930|3918|10
1688483700000|2023-07-04 15:15:00|3931.3|3919.3|3934.8|3922.8|3934.8|3922.8|3930.8|3918.8|0
1688484000000|2023-07-04 15:20:00|3935.4|3923.4|3937.2|3925.2|3937.7|3925.7|3934.8|3922.8|15
1688484300000|2023-07-04 15:25:00|3937.5|3925.5|3943.7|3931.7|3943.9|3931.9|3937.5|3925.5|29
1688524200000|2023-07-05 02:30:00|3927.7|3915.7|3923.8|3911.8|3929.3|3917.3|3917.3|3905.3|64
1688524500000|2023-07-05 02:35:00|3924.1|3912.1|3915.2|3903.2|3925.8|3913.8|3910.6|3898.6|104
1688524800000|2023-07-05 02:40:00|3915.4|3903.4|3907.7|3895.7|3918.2|3906.2|3907.7|3895.7|123
1688525100000|2023-07-05 02:45:00|3907.4|3895.4|3912.6|3900.6|3913.3|3901.3|3906.2|3894.2|68
1688525400000|2023-07-05 02:50:00|3912.3|3900.3|3903.6|3891.6|3912.6|3900.6|3898.9|3886.9|79
1688525700000|2023-07-05 02:55:00|3903.3|3891.3|3890.9|3878.9|3903.8|3891.8|3890.9|3878.9|143
1688526000000|2023-07-05 03:00:00|3891.3|3879.3|3878.6|3866.6|3896.4|3884.4|3877.6|3865.6|315
1688526300000|2023-07-05 03:05:00|3879.2|3867.2|3877.6|3865.6|3882.6|3870.6|3873.6|3861.6|139
1688526600000|2023-07-05 03:10:00|3877.8|3865.8|3871.4|3859.4|3879.6|3867.6|3869.6|3857.6|54
1688526900000|2023-07-05 03:15:00|3871.2|3859.2|3870.6|3858.6|3875.6|3863.6|3864.9|3852.9|44
1688527200000|2023-07-05 03:20:00|3870.3|3858.3|3880.8|3868.8|3882.3|3870.3|3869.8|3857.8|48
1688527500000|2023-07-05 03:25:00|3881.3|3869.3|3885.6|3873.6|3893.3|3881.3|3880|3868|25
1688527800000|2023-07-05 03:30:00|3886.4|3874.4|3885.6|3873.6|3889.6|3877.6|3884.6|3872.6|2
1688528100000|2023-07-05 03:35:00|3885.4|3873.4|3880.1|3868.1|3885.4|3873.4|3879.1|3867.1|17
1688528400000|2023-07-05 03:40:00|3879.6|3867.6|3880.1|3868.1|3883.1|3871.1|3874.1|3862.1|108
1688528700000|2023-07-05 03:45:00|3880.6|3868.6|3882.6|3870.6|3883.6|3871.6|3879.6|3867.6|12
1688529000000|2023-07-05 03:50:00|3882.9|3870.9|3885.1|3873.1|3885.1|3873.1|3882.1|3870.1|15
1688529300000|2023-07-05 03:55:00|3884.9|3872.9|3884.4|3872.4|3884.9|3872.9|3881.4|3869.4|5
1688529600000|2023-07-05 04:00:00|3884.7|3872.7|3885.4|3873.4|3885.9|3873.9|3882.1|3870.1|52
1688529900000|2023-07-05 04:05:00|3885.6|3873.6|3888.1|3876.1|3889.9|3877.9|3885.1|3873.1|63
1688530200000|2023-07-05 04:10:00|3886.6|3874.6|3889.6|3877.6|3889.9|3877.9|3886.4|3874.4|0
1688530500000|2023-07-05 04:15:00|3889.1|3877.1|3890.6|3878.6|3890.6|3878.6|3887.1|3875.1|0
1688530800000|2023-07-05 04:20:00|3889.6|3877.6|3889.6|3877.6|3894.9|3882.9|3889.6|3877.6|13
1688531100000|2023-07-05 04:25:00|3889.4|3877.4|3890.1|3878.1|3890.4|3878.4|3887.1|3875.1|15
1688538600000|2023-07-05 06:30:00|3900.9|3888.9|3897.8|3885.8|3903.4|3891.4|3893.1|3881.1|67
1688538900000|2023-07-05 06:35:00|3897.3|3885.3|3894.1|3882.1|3897.6|3885.6|3893.1|3881.1|6
1688539200000|2023-07-05 06:40:00|3894.6|3882.6|3898.7|3886.7|3899.1|3887.1|3891.1|3879.1|150
1688539500000|2023-07-05 06:45:00|3899.2|3887.2|3903.1|3891.1|3909.7|3897.7|3899.2|3887.2|35
1688539800000|2023-07-05 06:50:00|3902.8|3890.8|3910.6|3898.6|3912.4|3900.4|3900.4|3888.4|7
1688540100000|2023-07-05 06:55:00|3910.9|3898.9|3909.1|3897.1|3911.1|3899.1|3904.6|3892.6|54
1688540400000|2023-07-05 07:00:00|3908.8|3896.8|3892.6|3880.6|3908.8|3896.8|3890.4|3878.4|69
1688540700000|2023-07-05 07:05:00|3892.4|3880.4|3898.1|3886.1|3899.9|3887.9|3892.4|3880.4|19
1688541000000|2023-07-05 07:10:00|3898.4|3886.4|3900.1|3888.1|3900.6|3888.6|3898.1|3886.1|4
1688541300000|2023-07-05 07:15:00|3900.4|3888.4|3907.1|3895.1|3907.6|3895.6|3900.4|3888.4|4
1688541600000|2023-07-05 07:20:00|3907.4|3895.4|3911.5|3899.5|3915.8|3903.8|3907.4|3895.4|56
1688541900000|2023-07-05 07:25:00|3911.8|3899.8|3905.5|3893.5|3912.3|3900.3|3903.5|3891.5|7
1688542200000|2023-07-05 07:30:00|3906.4|3894.4|3900|3888|3911.5|3899.5|3899.5|3887.5|2
1688542500000|2023-07-05 07:35:00|3900.5|3888.5|3898|3886|3903|3891|3898|3886|3
1688542800000|2023-07-05 07:40:00|3898.8|3886.8|3899.2|3887.2|3901|3889|3898|3886|645
1688543100000|2023-07-05 07:45:00|3898.9|3886.9|3901.5|3889.5|3902.2|3890.2|3896.2|3884.2|5
1688543400000|2023-07-05 07:50:00|3901.2|3889.2|3896.2|3884.2|3905.2|3893.2|3892.5|3880.5|69
1688543700000|2023-07-05 07:55:00|3895.9|3883.9|3896.2|3884.2|3900.2|3888.2|3893.2|3881.2|99
1688544000000|2023-07-05 08:00:00|3895.5|3883.5|3893.7|3881.7|3896.2|3884.2|3893.2|3881.2|0
1688544300000|2023-07-05 08:05:00|3893.9|3881.9|3892.9|3880.9|3896.2|3884.2|3892.6|3880.6|81
1688544600000|2023-07-05 08:10:00|3893.2|3881.2|3893.3|3881.3|3895.2|3883.2|3892.7|3880.7|139
1688544900000|2023-07-05 08:15:00|3890.9|3878.9|3890.7|3878.7|3898.9|3886.9|3889.1|3877.1|95
1688545200000|2023-07-05 08:20:00|3890.9|3878.9|3886.7|3874.7|3892.9|3880.9|3884.8|3872.8|104
1688545500000|2023-07-05 08:25:00|3886.4|3874.4|3871.8|3859.8|3888|3876|3871.8|3859.8|69
1688545800000|2023-07-05 08:30:00|3870.8|3858.8|3881|3869|3881.7|3869.7|3870.3|3858.3|89
1688546100000|2023-07-05 08:35:00|3880.5|3868.5|3876.7|3864.7|3882|3870|3875|3863|3
1688546400000|2023-07-05 08:40:00|3876.4|3864.4|3876.2|3864.2|3876.7|3864.7|3873.7|3861.7|125
1688546700000|2023-07-05 08:45:00|3876|3864|3876|3864|3877|3865|3873|3861|29
1688547000000|2023-07-05 08:50:00|3876.2|3864.2|3871.9|3859.9|3878.5|3866.5|3869.7|3857.7|230
1688547300000|2023-07-05 08:55:00|3871.6|3859.6|3866.2|3854.2|3871.6|3859.6|3860.7|3848.7|46
1688547600000|2023-07-05 09:00:00|3865.9|3853.9|3865.9|3853.9|3868.4|3856.4|3863.2|3851.2|33
1688547900000|2023-07-05 09:05:00|3865.7|3853.7|3866.1|3854.1|3866.9|3854.9|3863.7|3851.7|113
1688548200000|2023-07-05 09:10:00|3866.3|3854.3|3863.9|3851.9|3867.3|3855.3|3861.5|3849.5|64
1688548500000|2023-07-05 09:15:00|3864.4|3852.4|3864.9|3852.9|3865.2|3853.2|3858.3|3846.3|68
1688548800000|2023-07-05 09:20:00|3864.7|3852.7|3868.8|3856.8|3871.3|3859.3|3863.9|3851.9|12
1688549100000|2023-07-05 09:25:00|3869.3|3857.3|3866.7|3854.7|3872|3860|3863.3|3851.3|106
1688549400000|2023-07-05 09:30:00|3867|3855|3869.9|3857.9|3870.2|3858.2|3867|3855|6
1688549700000|2023-07-05 09:35:00|3869.5|3857.5|3867|3855|3869.9|3857.9|3865|3853|130
1688550000000|2023-07-05 09:40:00|3866.2|3854.2|3867.2|3855.2|3871.7|3859.7|3864.5|3852.5|7
1688550300000|2023-07-05 09:45:00|3867.4|3855.4|3870.7|3858.7|3870.7|3858.7|3864.2|3852.2|11
1688550600000|2023-07-05 09:50:00|3870.5|3858.5|3866.3|3854.3|3870.5|3858.5|3864|3852|47
1688550900000|2023-07-05 09:55:00|3866.6|3854.6|3864.8|3852.8|3867.3|3855.3|3863.6|3851.6|60
1688562000000|2023-07-05 13:00:00|3878.6|3866.6|3875.9|3863.9|3878.6|3866.6|3868.8|3856.8|10
1688562300000|2023-07-05 13:05:00|3875.7|3863.7|3882.1|3870.1|3884.4|3872.4|3870.3|3858.3|21
1688562600000|2023-07-05 13:10:00|3882.6|3870.6|3881.1|3869.1|3887.6|3875.6|3880.6|3868.6|0
1688562900000|2023-07-05 13:15:00|3881.6|3869.6|3890.7|3878.7|3890.7|3878.7|3881.6|3869.6|4
1688563200000|2023-07-05 13:20:00|3891.1|3879.1|3894.1|3882.1|3894.1|3882.1|3888.9|3876.9|0
1688563500000|2023-07-05 13:25:00|3893.1|3881.1|3892.6|3880.6|3895.6|3883.6|3890.6|3878.6|1
1688563800000|2023-07-05 13:30:00|3893.6|3881.6|3904.8|3892.8|3913.1|3901.1|3893.6|3881.6|32
1688564100000|2023-07-05 13:35:00|3904.6|3892.6|3907.3|3895.3|3908.3|3896.3|3901.9|3889.9|54
1688564400000|2023-07-05 13:40:00|3907.1|3895.1|3911|3899|3918.1|3906.1|3906.8|3894.8|52
1688564700000|2023-07-05 13:45:00|3910.8|3898.8|3910.5|3898.5|3911|3899|3906.5|3894.5|2
1688565000000|2023-07-05 13:50:00|3909.5|3897.5|3906.5|3894.5|3914|3902|3900.5|3888.5|0
1688565300000|2023-07-05 13:55:00|3906|3894|3904.3|3892.3|3907|3895|3902|3890|1
1688565600000|2023-07-05 14:00:00|3904|3892|3898|3886|3906.8|3894.8|3898|3886|0
1688565900000|2023-07-05 14:05:00|3897.7|3885.7|3903|3891|3904.5|3892.5|3897.5|3885.5|1
1688566200000|2023-07-05 14:10:00|3903.3|3891.3|3911.8|3899.8|3911.8|3899.8|3902.6|3890.6|9
1688566500000|2023-07-05 14:15:00|3911.6|3899.6|3906.5|3894.5|3913.6|3901.6|3906.3|3894.3|17
1688566800000|2023-07-05 14:20:00|3906.3|3894.3|3907.8|3895.8|3911.3|3899.3|3905.8|3893.8|0
1688567100000|2023-07-05 14:25:00|3908.1|3896.1|3906.5|3894.5|3913.5|3901.5|3906|3894|0
1688567400000|2023-07-05 14:30:00|3906|3894|3908|3896|3909.5|3897.5|3903.5|3891.5|1
1688567700000|2023-07-05 14:35:00|3908.3|3896.3|3908.7|3896.7|3911|3899|3906.5|3894.5|0
1688568000000|2023-07-05 14:40:00|3908.4|3896.4|3904.7|3892.7|3913.2|3901.2|3904.2|3892.2|123
1688568300000|2023-07-05 14:45:00|3904.2|3892.2|3901|3889|3904.2|3892.2|3897.3|3885.3|123
1688568600000|2023-07-05 14:50:00|3901.2|3889.2|3899.4|3887.4|3901.9|3889.9|3897.4|3885.4|15
1688568900000|2023-07-05 14:55:00|3899.6|3887.6|3897.5|3885.5|3899.8|3887.8|3894.6|3882.6|10
1688569200000|2023-07-05 15:00:00|3896.9|3884.9|3896.4|3884.4|3896.9|3884.9|3893.9|3881.9|15
1688569500000|2023-07-05 15:05:00|3896.2|3884.2|3896.4|3884.4|3896.9|3884.9|3890|3878|8
1688569800000|2023-07-05 15:10:00|3896.9|3884.9|3897.4|3885.4|3897.4|3885.4|3894.9|3882.9|10
1688570100000|2023-07-05 15:15:00|3897.1|3885.1|3890.4|3878.4|3897.4|3885.4|3889.9|3877.9|15
1688570400000|2023-07-05 15:20:00|3890.9|3878.9|3893.9|3881.9|3895.4|3883.4|3887.6|3875.6|51
1688570700000|2023-07-05 15:25:00|3893.4|3881.4|3889.1|3877.1|3893.4|3881.4|3888.6|3876.6|26
1688610600000|2023-07-06 02:30:00|3903.5|3891.5|3891.8|3879.8|3904.5|3892.5|3889.8|3877.8|71
1688610900000|2023-07-06 02:35:00|3891.3|3879.3|3887.4|3875.4|3891.3|3879.3|3878.6|3866.6|75
1688611200000|2023-07-06 02:40:00|3887.6|3875.6|3883.9|3871.9|3887.6|3875.6|3879.3|3867.3|51
1688611500000|2023-07-06 02:45:00|3883.4|3871.4|3889.9|3877.9|3891.2|3879.2|3883.4|3871.4|79
1688611800000|2023-07-06 02:50:00|3890.4|3878.4|3908.9|3896.9|3912.6|3900.6|3887.4|3875.4|150
1688612100000|2023-07-06 02:55:00|3908.4|3896.4|3906.4|3894.4|3913.6|3901.6|3900.3|3888.3|76
1688612400000|2023-07-06 03:00:00|3906.1|3894.1|3903.9|3891.9|3908.1|3896.1|3902.9|3890.9|7
1688612700000|2023-07-06 03:05:00|3904.9|3892.9|3886.7|3874.7|3906.9|3894.9|3886.2|3874.2|70
1688613000000|2023-07-06 03:10:00|3886.9|3874.9|3882.4|3870.4|3890.4|3878.4|3879.7|3867.7|47
1688613300000|2023-07-06 03:15:00|3882.2|3870.2|3881.2|3869.2|3882.4|3870.4|3874.7|3862.7|129
1688613600000|2023-07-06 03:20:00|3880.9|3868.9|3875.4|3863.4|3882.4|3870.4|3875.2|3863.2|17
1688613900000|2023-07-06 03:25:00|3875.2|3863.2|3877.2|3865.2|3878.9|3866.9|3874.2|3862.2|36
1688614200000|2023-07-06 03:30:00|3877.4|3865.4|3878.9|3866.9|3882.2|3870.2|3876.7|3864.7|28
1688614500000|2023-07-06 03:35:00|3878.7|3866.7|3877.4|3865.4|3879.9|3867.9|3873.7|3861.7|31
1688614800000|2023-07-06 03:40:00|3876.9|3864.9|3880.9|3868.9|3881.4|3869.4|3876.2|3864.2|1
1688615100000|2023-07-06 03:45:00|3881.2|3869.2|3877.7|3865.7|3881.4|3869.4|3876.7|3864.7|7
1688615400000|2023-07-06 03:50:00|3878|3866|3877.7|3865.7|3880.7|3868.7|3875.4|3863.4|10
1688615700000|2023-07-06 03:55:00|3878.4|3866.4|3880.4|3868.4|3880.7|3868.7|3877.7|3865.7|27
1688616000000|2023-07-06 04:00:00|3880.7|3868.7|3880.7|3868.7|3881.7|3869.7|3879.4|3867.4|177
1688616300000|2023-07-06 04:05:00|3879.4|3867.4|3881|3869|3881|3869|3878.4|3866.4|106
1688616600000|2023-07-06 04:10:00|3880.8|3868.8|3884.2|3872.2|3887.7|3875.7|3879.5|3867.5|14
1688616900000|2023-07-06 04:15:00|3884.4|3872.4|3884.7|3872.7|3887.3|3875.3|3883.7|3871.7|2
1688617200000|2023-07-06 04:20:00|3885|3873|3881.5|3869.5|3886.5|3874.5|3881.5|3869.5|12
1688617500000|2023-07-06 04:25:00|3881.7|3869.7|3881.7|3869.7|3883.7|3871.7|3879|3867|30
1688625000000|2023-07-06 06:30:00|3902.7|3890.7|3911|3899|3916.9|3904.9|3899|3887|90
1688625300000|2023-07-06 06:35:00|3911.5|3899.5|3902|3890|3911.5|3899.5|3900.5|3888.5|91
1688625600000|2023-07-06 06:40:00|3902.2|3890.2|3898.5|3886.5|3904.5|3892.5|3895.5|3883.5|29
1688625900000|2023-07-06 06:45:00|3900|3888|3909.5|3897.5|3909.5|3897.5|3898.5|3886.5|143
1688626200000|2023-07-06 06:50:00|3909.3|3897.3|3909.7|3897.7|3911|3899|3908.5|3896.5|81
1688626500000|2023-07-06 06:55:00|3909.5|3897.5|3907.7|3895.7|3912.5|3900.5|3904.2|3892.2|121
1688626800000|2023-07-06 07:00:00|3908.2|3896.2|3909.7|3897.7|3909.7|3897.7|3904.5|3892.5|15
1688627100000|2023-07-06 07:05:00|3908.7|3896.7|3900.3|3888.3|3909.2|3897.2|3900.3|3888.3|20
1688627400000|2023-07-06 07:10:00|3900.1|3888.1|3901.7|3889.7|3904|3892|3898.5|3886.5|7
1688627700000|2023-07-06 07:15:00|3903.5|3891.5|3907.7|3895.7|3911|3899|3901.5|3889.5|40
1688628000000|2023-07-06 07:20:00|3907|3895|3908|3896|3910.4|3898.4|3905|3893|12
1688628300000|2023-07-06 07:25:00|3912|3900|3922.5|3910.5|3925.7|3913.7|3910.3|3898.3|136
1688628600000|2023-07-06 07:30:00|3922.2|3910.2|3917.7|3905.7|3927.2|3915.2|3917.7|3905.7|23
1688628900000|2023-07-06 07:35:00|3916.7|3904.7|3916.2|3904.2|3918.7|3906.7|3916|3904|13
1688629200000|2023-07-06 07:40:00|3916.5|3904.5|3909.7|3897.7|3916.5|3904.5|3907.5|3895.5|18
1688629500000|2023-07-06 07:45:00|3909|3897|3911.5|3899.5|3914|3902|3907.2|3895.2|46
1688629800000|2023-07-06 07:50:00|3911.3|3899.3|3912|3900|3915|3903|3910.8|3898.8|6
1688630100000|2023-07-06 07:55:00|3911.5|3899.5|3912.5|3900.5|3914|3902|3908.5|3896.5|22
1688630400000|2023-07-06 08:00:00|3912.3|3900.3|3916.7|3904.7|3918.2|3906.2|3910.8|3898.8|95
1688630700000|2023-07-06 08:05:00|3917|3905|3911.3|3899.3|3918.4|3906.4|3909.7|3897.7|80
1688631000000|2023-07-06 08:10:00|3911.7|3899.7|3912|3900|3913|3901|3910.5|3898.5|6
1688631300000|2023-07-06 08:15:00|3911.5|3899.5|3915.2|3903.2|3917.8|3905.8|3909.5|3897.5|44
1688631600000|2023-07-06 08:20:00|3914.5|3902.5|3914.9|3902.9|3917.2|3905.2|3910.5|3898.5|131
1688631900000|2023-07-06 08:25:00|3914.4|3902.4|3910.6|3898.6|3915.9|3903.9|3909.9|3897.9|222
1688632200000|2023-07-06 08:30:00|3910.9|3898.9|3902.3|3890.3|3911.1|3899.1|3898.6|3886.6|320
1688632500000|2023-07-06 08:35:00|3901.3|3889.3|3896.3|3884.3|3901.3|3889.3|3888.3|3876.3|121
1688632800000|2023-07-06 08:40:00|3895.8|3883.8|3882.8|3870.8|3895.8|3883.8|3881.1|3869.1|19
1688633100000|2023-07-06 08:45:00|3883.3|3871.3|3883.3|3871.3|3886.3|3874.3|3881|3869|123
1688633400000|2023-07-06 08:50:00|3884|3872|3883.3|3871.3|3884|3872|3879.6|3867.6|8
1688633700000|2023-07-06 08:55:00|3882.3|3870.3|3883.3|3871.3|3885.3|3873.3|3878.3|3866.3|84
1688634000000|2023-07-06 09:00:00|3882.7|3870.7|3883.8|3871.8|3885.6|3873.6|3880.6|3868.6|0
1688634300000|2023-07-06 09:05:00|3883.3|3871.3|3884.3|3872.3|3885.8|3873.8|3881.3|3869.3|7
1688634600000|2023-07-06 09:10:00|3885|3873|3888.1|3876.1|3888.3|3876.3|3885|3873|215
1688634900000|2023-07-06 09:15:00|3887.8|3875.8|3893.2|3881.2|3893.7|3881.7|3887|3875|171
1688635200000|2023-07-06 09:20:00|3893.5|3881.5|3894|3882|3899|3887|3893.5|3881.5|1
1688635500000|2023-07-06 09:25:00|3894.7|3882.7|3891.2|3879.2|3894.8|3882.8|3888.2|3876.2|36
1688635800000|2023-07-06 09:30:00|3892.2|3880.2|3896.5|3884.5|3898.7|3886.7|3891.2|3879.2|176
1688636100000|2023-07-06 09:35:00|3896.2|3884.2|3902.7|3890.7|3903.7|3891.7|3896.2|3884.2|229
1688636400000|2023-07-06 09:40:00|3903|3891|3907.7|3895.7|3907.7|3895.7|3902.2|3890.2|90
1688636700000|2023-07-06 09:45:00|3907.2|3895.2|3910|3898|3912.7|3900.7|3906.7|3894.7|32
1688637000000|2023-07-06 09:50:00|3909.7|3897.7|3901|3889|3911.5|3899.5|3899.5|3887.5|118
1688637300000|2023-07-06 09:55:00|3901.3|3889.3|3911.5|3899.5|3912.2|3900.2|3895.7|3883.7|226
1688648400000|2023-07-06 13:00:00|3906.3|3890.3|3910.3|3898.3|3910.3|3898.3|3902.8|3889.6|0
1688648700000|2023-07-06 13:05:00|3910.8|3898.8|3905.3|3893.3|3912.8|3900.8|3901.5|3889.5|0
1688649000000|2023-07-06 13:10:00|3904.8|3892.8|3900.8|3888.8|3905.3|3893.3|3897.8|3885.8|0
1688649300000|2023-07-06 13:15:00|3901.8|3889.8|3898.3|3886.3|3902.6|3890.6|3897.8|3885.8|0
1688649600000|2023-07-06 13:20:00|3898.8|3886.8|3899.3|3887.3|3904.8|3892.8|3897.8|3885.8|0
1688649900000|2023-07-06 13:25:00|3899|3887|3899.3|3887.3|3900.3|3888.3|3898.5|3886.5|0
1688650200000|2023-07-06 13:30:00|3899.8|3887.8|3892.3|3880.3|3899.8|3887.8|3883.6|3871.6|10
1688650500000|2023-07-06 13:35:00|3891.8|3879.8|3883|3871|3896.5|3884.5|3881.5|3869.5|23
1688650800000|2023-07-06 13:40:00|3883.5|3871.5|3877.8|3865.8|3885.5|3873.5|3874.4|3862.4|44
1688651100000|2023-07-06 13:45:00|3877.5|3865.5|3882|3870|3885|3873|3876|3864|0
1688651400000|2023-07-06 13:50:00|3881.5|3869.5|3878|3866|3882.5|3870.5|3877|3865|101
1688651700000|2023-07-06 13:55:00|3877.5|3865.5|3875.5|3863.5|3877.5|3865.5|3868.5|3856.5|1
1688652000000|2023-07-06 14:00:00|3875.3|3863.3|3876.3|3864.3|3878.8|3866.8|3871.5|3859.5|1
1688652300000|2023-07-06 14:05:00|3876.5|3864.5|3874.8|3862.8|3880.5|3868.5|3867.8|3855.8|1
1688652600000|2023-07-06 14:10:00|3875.3|3863.3|3879.8|3867.8|3880.3|3868.3|3872.8|3860.8|0
1688652900000|2023-07-06 14:15:00|3879.5|3867.5|3881.8|3869.8|3890.1|3878.1|3878.5|3866.5|21
1688653200000|2023-07-06 14:20:00|3882.8|3870.8|3877.3|3865.3|3883.3|3871.3|3877.3|3865.3|0
1688653500000|2023-07-06 14:25:00|3876.6|3864.6|3877.5|3865.5|3879.3|3867.3|3876.1|3864.1|0
1688653800000|2023-07-06 14:30:00|3877.3|3865.3|3875.3|3863.3|3877.3|3865.3|3870|3858|41
1688654100000|2023-07-06 14:35:00|3874.2|3862.2|3875.7|3863.7|3877.2|3865.2|3872.7|3860.7|15
1688654400000|2023-07-06 14:40:00|3875.5|3863.5|3874.7|3862.7|3879.7|3867.7|3874.7|3862.7|2
1688654700000|2023-07-06 14:45:00|3874|3862|3880.7|3868.7|3881.2|3869.2|3874|3862|1
1688655000000|2023-07-06 14:50:00|3881|3869|3882.7|3870.7|3883.7|3871.7|3878.2|3866.2|11
1688655300000|2023-07-06 14:55:00|3882.5|3870.5|3880.7|3868.7|3886.7|3874.7|3880.2|3868.2|6
1688655600000|2023-07-06 15:00:00|3881.2|3869.2|3879.2|3867.2|3881.7|3869.7|3878|3866|19
1688655900000|2023-07-06 15:05:00|3879|3867|3873.1|3861.1|3881.7|3869.7|3868.1|3856.1|241
1688656200000|2023-07-06 15:10:00|3873.3|3861.3|3869.8|3857.8|3874.1|3862.1|3868.1|3856.1|40
1688656500000|2023-07-06 15:15:00|3869.6|3857.6|3876.3|3864.3|3877.1|3865.1|3868.5|3856.5|23
1688656800000|2023-07-06 15:20:00|3876.6|3864.6|3873.3|3861.3|3877.1|3865.1|3873.3|3861.3|25
1688657100000|2023-07-06 15:25:00|3872.8|3860.8|3880.8|3868.8|3885.1|3873.1|3871.8|3859.8|32
1688697000000|2023-07-07 02:30:00|3881.1|3869.1|3862.3|3850.3|3882.3|3870.3|3859.3|3847.3|46
1688697300000|2023-07-07 02:35:00|3862.1|3850.1|3866.1|3854.1|3866.1|3854.1|3853.3|3841.3|25
1688697600000|2023-07-07 02:40:00|3865.8|3853.8|3860|3848|3868.6|3856.6|3858.3|3846.3|167
1688697900000|2023-07-07 02:45:00|3859.8|3847.8|3855.2|3843.2|3859.8|3847.8|3848.2|3836.2|555
1688698200000|2023-07-07 02:50:00|3855|3843|3860.7|3848.7|3861.7|3849.7|3854.2|3842.2|306
1688698500000|2023-07-07 02:55:00|3860.2|3848.2|3861.2|3849.2|3866|3854|3860|3848|304
1688698800000|2023-07-07 03:00:00|3860.7|3848.7|3855.7|3843.7|3860.7|3848.7|3853.7|3841.7|87
1688699100000|2023-07-07 03:05:00|3856.7|3844.7|3863.8|3851.8|3864.8|3852.8|3856.5|3844.5|49
1688699400000|2023-07-07 03:10:00|3863.5|3851.5|3862.3|3850.3|3864.5|3852.5|3861.5|3849.5|100
1688699700000|2023-07-07 03:15:00|3861.5|3849.5|3859.3|3847.3|3861.5|3849.5|3856.8|3844.8|30
1688700000000|2023-07-07 03:20:00|3859.5|3847.5|3858.8|3846.8|3861.3|3849.3|3857.3|3845.3|0
1688700300000|2023-07-07 03:25:00|3859|3847|3859.3|3847.3|3861|3849|3857.3|3845.3|108
1688700600000|2023-07-07 03:30:00|3859.5|3847.5|3855.3|3843.3|3861|3849|3854|3842|25
1688700900000|2023-07-07 03:35:00|3855|3843|3860.3|3848.3|3860.5|3848.5|3855|3843|151
1688701200000|2023-07-07 03:40:00|3860.5|3848.5|3858.3|3846.3|3861.3|3849.3|3857.8|3845.8|128
1688701500000|2023-07-07 03:45:00|3859.3|3847.3|3862.3|3850.3|3863|3851|3859.3|3847.3|2
1688701800000|2023-07-07 03:50:00|3861.5|3849.5|3862.3|3850.3|3863|3851|3860.5|3848.5|0
1688702100000|2023-07-07 03:55:00|3862.8|3850.8|3859.5|3847.5|3863|3851|3859.5|3847.5|71
1688702400000|2023-07-07 04:00:00|3858.3|3846.3|3860|3848|3861|3849|3858.3|3846.3|144
1688702700000|2023-07-07 04:05:00|3860.3|3848.3|3859.3|3847.3|3861.3|3849.3|3858.3|3846.3|4
1688703000000|2023-07-07 04:10:00|3858.8|3846.8|3859.8|3847.8|3861.3|3849.3|3857.3|3845.3|19
1688703300000|2023-07-07 04:15:00|3859.5|3847.5|3856|3844|3859.8|3847.8|3854.5|3842.5|8
1688703600000|2023-07-07 04:20:00|3858|3846|3853.2|3841.2|3858|3846|3853.2|3841.2|187
1688703900000|2023-07-07 04:25:00|3853|3841|3854.7|3842.7|3855.2|3843.2|3849.7|3837.7|14
1688711400000|2023-07-07 06:30:00|3849.5|3837.5|3859.1|3847.1|3859.6|3847.6|3849.3|3837.3|10
1688711700000|2023-07-07 06:35:00|3858.6|3846.6|3853.3|3841.3|3860.1|3848.1|3852|3840|7
1688712000000|2023-07-07 06:40:00|3852.8|3840.8|3855.3|3843.3|3857.1|3845.1|3852|3840|6
1688712300000|2023-07-07 06:45:00|3855.8|3843.8|3854.3|3842.3|3859.3|3847.3|3854|3842|2
1688712600000|2023-07-07 06:50:00|3854|3842|3851|3839|3854.8|3842.8|3848.8|3836.8|5
1688712900000|2023-07-07 06:55:00|3852.1|3840.1|3851.8|3839.8|3853.3|3841.3|3848.8|3836.8|178
1688713200000|2023-07-07 07:00:00|3852.1|3840.1|3856.6|3844.6|3859.1|3847.1|3852.1|3840.1|12
1688713500000|2023-07-07 07:05:00|3856.8|3844.8|3872.1|3860.1|3874.3|3862.3|3856.6|3844.6|25
1688713800000|2023-07-07 07:10:00|3872.3|3860.3|3868.8|3856.8|3876.6|3864.6|3863.6|3851.6|42
1688714100000|2023-07-07 07:15:00|3869.3|3857.3|3863.8|3851.8|3871.3|3859.3|3861.3|3849.3|2
1688714400000|2023-07-07 07:20:00|3863.6|3851.6|3854.3|3842.3|3863.6|3851.6|3853.3|3841.3|0
1688714700000|2023-07-07 07:25:00|3854.1|3842.1|3847.3|3835.3|3855.8|3843.8|3847.3|3835.3|162
1688715000000|2023-07-07 07:30:00|3846.5|3834.5|3834.5|3822.5|3847.3|3835.3|3832.8|3820.8|262
1688715300000|2023-07-07 07:35:00|3834|3822|3818.9|3806.9|3835|3823|3818.5|3806.5|442
1688715600000|2023-07-07 07:40:00|3819.4|3807.4|3816.9|3804.9|3820.5|3808.5|3816.5|3804.5|59
1688715900000|2023-07-07 07:45:00|3817.2|3805.2|3824.9|3812.9|3827.2|3815.2|3816.9|3804.9|88
1688716200000|2023-07-07 07:50:00|3824.7|3812.7|3821.2|3809.2|3826.9|3814.9|3818.7|3806.7|95
1688716500000|2023-07-07 07:55:00|3821.4|3809.4|3823.4|3811.4|3824.9|3812.9|3819.1|3807.1|188
1688716800000|2023-07-07 08:00:00|3822.9|3810.9|3818.9|3806.9|3824.9|3812.9|3818.1|3806.1|4
1688717100000|2023-07-07 08:05:00|3818.4|3806.4|3821.6|3809.6|3823.2|3811.2|3813.9|3801.9|10
1688717400000|2023-07-07 08:10:00|3816.4|3804.4|3817.4|3805.4|3817.9|3805.9|3812.4|3800.4|61
1688717700000|2023-07-07 08:15:00|3817.7|3805.7|3822.7|3810.7|3822.7|3810.7|3816.7|3804.7|8
1688718000000|2023-07-07 08:20:00|3822.2|3810.2|3822.7|3810.7|3828.9|3816.9|3820.2|3808.2|26
1688718300000|2023-07-07 08:25:00|3824.2|3812.2|3823.5|3811.5|3825.7|3813.7|3822.7|3810.7|116
1688718600000|2023-07-07 08:30:00|3823.7|3811.7|3821.7|3809.7|3823.7|3811.7|3819.7|3807.7|0
1688718900000|2023-07-07 08:35:00|3822.2|3810.2|3823|3811|3825.2|3813.2|3821.7|3809.7|0
1688719200000|2023-07-07 08:40:00|3822.7|3810.7|3829.7|3817.7|3833.5|3821.5|3821.7|3809.7|102
1688719500000|2023-07-07 08:45:00|3829|3817|3832|3820|3832.7|3820.7|3828.7|3816.7|3
1688719800000|2023-07-07 08:50:00|3832.2|3820.2|3827|3815|3834.2|3822.2|3826.2|3814.2|10
1688720100000|2023-07-07 08:55:00|3827.3|3815.3|3830|3818|3830.5|3818.5|3826.7|3814.7|1
1688720400000|2023-07-07 09:00:00|3829|3817|3827.8|3815.8|3830|3818|3825.3|3813.3|4
1688720700000|2023-07-07 09:05:00|3829.5|3817.5|3829.8|3817.8|3830|3818|3827.5|3815.5|41
1688721000000|2023-07-07 09:10:00|3830|3818|3830|3818|3835|3823|3828.3|3816.3|42
1688721300000|2023-07-07 09:15:00|3829.7|3817.7|3827.7|3815.7|3830.2|3818.2|3825.2|3813.2|9
1688721600000|2023-07-07 09:20:00|3828.5|3816.5|3827.2|3815.2|3829.5|3817.5|3823.5|3811.5|28
1688721900000|2023-07-07 09:25:00|3826.2|3814.2|3828.5|3816.5|3829.5|3817.5|3825|3813|7
1688722200000|2023-07-07 09:30:00|3828.7|3816.7|3829.5|3817.5|3830|3818|3828.5|3816.5|9
1688722500000|2023-07-07 09:35:00|3829.7|3817.7|3831.1|3819.1|3833.5|3821.5|3829.5|3817.5|47
1688722800000|2023-07-07 09:40:00|3830.6|3818.6|3834.8|3822.8|3834.8|3822.8|3830.6|3818.6|11
1688723100000|2023-07-07 09:45:00|3835|3823|3836.6|3824.6|3842.5|3830.5|3833.8|3821.8|46
1688723400000|2023-07-07 09:50:00|3835.6|3823.6|3831.6|3819.6|3836.6|3824.6|3829.8|3817.8|10
1688723700000|2023-07-07 09:55:00|3831.8|3819.8|3828.9|3816.9|3832.1|3820.1|3825.1|3813.1|260
1688734800000|2023-07-07 13:00:00|3796.9|3776.9|3796.9|3776.9|3796.9|3776.9|3796.9|3776.9|0
1688736600000|2023-07-07 13:30:00|3797|3777|3797|3777|3797|3777|3797|3777|0
1688739900000|2023-07-07 14:25:00|3797.1|3777.1|3797.1|3777.1|3797.1|3777.1|3797.1|3777.1|0
1688743200000|2023-07-07 15:20:00|3797.2|3777.2|3797.2|3777.2|3797.2|3777.2|3797.2|3777.2|0
1688956200000|2023-07-10 02:30:00|3802.2|3790.2|3809.3|3797.3|3814.3|3802.3|3798.9|3786.9|43
1688956500000|2023-07-10 02:35:00|3809.5|3797.5|3822.6|3810.6|3824.1|3812.1|3805.8|3793.8|63
1688956800000|2023-07-10 02:40:00|3823.1|3811.1|3844.4|3832.4|3850.9|3838.9|3821|3809|112
1688957100000|2023-07-10 02:45:00|3844.2|3832.2|3833.8|3821.8|3844.2|3832.2|3831|3819|66
1688957400000|2023-07-10 02:50:00|3834.3|3822.3|3833.3|3821.3|3839.8|3827.8|3833.3|3821.3|2
1688957700000|2023-07-10 02:55:00|3833.1|3821.1|3839.8|3827.8|3840.1|3828.1|3828.3|3816.3|3
1688958000000|2023-07-10 03:00:00|3839.5|3827.5|3849.9|3837.9|3855|3843|3838|3826|68
1688958300000|2023-07-10 03:05:00|3849.6|3837.6|3849.9|3837.9|3851.7|3839.7|3843.3|3831.3|28
1688958600000|2023-07-10 03:10:00|3850.1|3838.1|3842.9|3830.9|3850.7|3838.7|3842.4|3830.4|6
1688958900000|2023-07-10 03:15:00|3843.1|3831.1|3834.7|3822.7|3843.1|3831.1|3833.4|3821.4|10
1688959200000|2023-07-10 03:20:00|3834.9|3822.9|3828.9|3816.9|3836.7|3824.7|3828.7|3816.7|12
1688959500000|2023-07-10 03:25:00|3828.5|3816.5|3832.7|3820.7|3832.7|3820.7|3826.2|3814.2|0
1688959800000|2023-07-10 03:30:00|3832.5|3820.5|3830.7|3818.7|3832.7|3820.7|3828.7|3816.7|0
1688960100000|2023-07-10 03:35:00|3831|3819|3830.2|3818.2|3831.5|3819.5|3828.7|3816.7|0
1688960400000|2023-07-10 03:40:00|3830.5|3818.5|3832.7|3820.7|3832.7|3820.7|3830.5|3818.5|0
1688960700000|2023-07-10 03:45:00|3833.5|3821.5|3832.7|3820.7|3833.5|3821.5|3827|3815|5
1688961000000|2023-07-10 03:50:00|3833|3821|3833.5|3821.5|3835.2|3823.2|3832|3820|0
1688961300000|2023-07-10 03:55:00|3833.2|3821.2|3833.7|3821.7|3833.7|3821.7|3832.2|3820.2|1
1688961600000|2023-07-10 04:00:00|3833.5|3821.5|3838.8|3826.8|3839.3|3827.3|3833.2|3821.2|10
1688961900000|2023-07-10 04:05:00|3839|3827|3837|3825|3839.3|3827.3|3833.5|3821.5|4
1688962200000|2023-07-10 04:10:00|3836.5|3824.5|3839.9|3827.9|3839.9|3827.9|3835.3|3823.3|12
1688962500000|2023-07-10 04:15:00|3840.7|3828.7|3843.8|3831.8|3845.9|3833.9|3840.4|3828.4|55
1688962800000|2023-07-10 04:20:00|3844.1|3832.1|3843.8|3831.8|3845.1|3833.1|3843.3|3831.3|2
1688963100000|2023-07-10 04:25:00|3844.1|3832.1|3842.9|3830.9|3847.3|3835.3|3839.3|3827.3|31
1688970600000|2023-07-10 06:30:00|3881.9|3869.9|3880.2|3868.2|3883.4|3871.4|3869.8|3857.8|92
1688970900000|2023-07-10 06:35:00|3880.4|3868.4|3881.7|3869.7|3882.7|3870.7|3875.6|3863.6|59
1688971200000|2023-07-10 06:40:00|3882|3870|3875|3863|3882.2|3870.2|3875|3863|20
1688971500000|2023-07-10 06:45:00|3875.2|3863.2|3888.1|3876.1|3890.9|3878.9|3875.2|3863.2|16
1688971800000|2023-07-10 06:50:00|3889.1|3877.1|3896.9|3884.9|3897.4|3885.4|3888.1|3876.1|19
1688972100000|2023-07-10 06:55:00|3896.7|3884.7|3885.7|3873.7|3898|3886|3883.7|3871.7|149
1688972400000|2023-07-10 07:00:00|3885.2|3873.2|3886.3|3874.3|3895.2|3883.2|3885|3873|134
1688972700000|2023-07-10 07:05:00|3886.1|3874.1|3885.3|3873.3|3887.8|3875.8|3880.3|3868.3|88
1688973000000|2023-07-10 07:10:00|3885|3873|3885.3|3873.3|3885.8|3873.8|3878.3|3866.3|48
1688973300000|2023-07-10 07:15:00|3887.3|3875.3|3888.3|3876.3|3888.3|3876.3|3885.3|3873.3|31
1688973600000|2023-07-10 07:20:00|3887.7|3875.7|3898|3886|3899.8|3887.8|3884.1|3872.1|36
1688973900000|2023-07-10 07:25:00|3897.8|3885.8|3899.3|3887.3|3900.3|3888.3|3894.3|3882.3|12
1688974200000|2023-07-10 07:30:00|3900.3|3888.3|3906.3|3894.3|3906.3|3894.3|3900.3|3888.3|20
1688974500000|2023-07-10 07:35:00|3905.8|3893.8|3904.3|3892.3|3905.8|3893.8|3900.3|3888.3|2
1688974800000|2023-07-10 07:40:00|3906.3|3894.3|3904.3|3892.3|3912.1|3900.1|3904.3|3892.3|70
1688975100000|2023-07-10 07:45:00|3904.8|3892.8|3910.3|3898.3|3911.3|3899.3|3904.8|3892.8|7
1688975400000|2023-07-10 07:50:00|3910.6|3898.6|3920.8|3908.8|3921.1|3909.1|3910.6|3898.6|8
1688975700000|2023-07-10 07:55:00|3920.6|3908.6|3916.8|3904.8|3924.1|3912.1|3916|3904|31
1688976000000|2023-07-10 08:00:00|3917|3905|3916.9|3904.9|3921.4|3909.4|3915.8|3903.8|51
1688976300000|2023-07-10 08:05:00|3916.6|3904.6|3914.5|3902.5|3919.4|3907.4|3914.5|3902.5|62
1688976600000|2023-07-10 08:10:00|3914.3|3902.3|3912.5|3900.5|3916.1|3904.1|3909.1|3897.1|106
1688976900000|2023-07-10 08:15:00|3912.8|3900.8|3922|3910|3923.3|3911.3|3910.7|3898.7|21
1688977200000|2023-07-10 08:20:00|3922.5|3910.5|3918.6|3906.6|3926.6|3914.6|3917.1|3905.1|44
1688977500000|2023-07-10 08:25:00|3918.8|3906.8|3919.1|3907.1|3919.9|3907.9|3915.1|3903.1|0
1688977800000|2023-07-10 08:30:00|3919.4|3907.4|3917.8|3905.8|3919.4|3907.4|3910.7|3898.7|42
1688978100000|2023-07-10 08:35:00|3917.5|3905.5|3920.5|3908.5|3922.5|3910.5|3917.5|3905.5|6
1688978400000|2023-07-10 08:40:00|3920.7|3908.7|3929.7|3917.7|3933.5|3921.5|3920.5|3908.5|13
1688978700000|2023-07-10 08:45:00|3929.9|3917.9|3927.2|3915.2|3930.7|3918.7|3926.7|3914.7|0
1688979000000|2023-07-10 08:50:00|3927|3915|3929.7|3917.7|3929.7|3917.7|3923.2|3911.2|0
1688979300000|2023-07-10 08:55:00|3929.5|3917.5|3928.5|3916.5|3934.5|3922.5|3928|3916|29
1688979600000|2023-07-10 09:00:00|3929|3917|3936|3924|3937.5|3925.5|3928|3916|6
1688979900000|2023-07-10 09:05:00|3936.2|3924.2|3933.8|3921.8|3937.2|3925.2|3932.8|3920.8|5
1688980200000|2023-07-10 09:10:00|3934.1|3922.1|3932.3|3920.3|3938.3|3926.3|3931.3|3919.3|1
1688980500000|2023-07-10 09:15:00|3931.5|3919.5|3930.3|3918.3|3934.3|3922.3|3925.9|3913.9|2
1688980800000|2023-07-10 09:20:00|3930.5|3918.5|3930.1|3918.1|3932.8|3920.8|3928.1|3916.1|0
1688981100000|2023-07-10 09:25:00|3929.9|3917.9|3926.9|3914.9|3930.6|3918.6|3926.1|3914.1|1
1688981400000|2023-07-10 09:30:00|3926.6|3914.6|3921.1|3909.1|3927.3|3915.3|3919.1|3907.1|3
1688981700000|2023-07-10 09:35:00|3921|3909|3916.1|3904.1|3923.1|3911.1|3914.3|3902.3|22
1688982000000|2023-07-10 09:40:00|3916.6|3904.6|3914.3|3902.3|3921.6|3909.6|3913.6|3901.6|9
1688982300000|2023-07-10 09:45:00|3914.1|3902.1|3918.6|3906.6|3920.1|3908.1|3913.6|3901.6|15
1688982600000|2023-07-10 09:50:00|3917.3|3905.3|3920.1|3908.1|3924.3|3912.3|3914.1|3902.1|21
1688982900000|2023-07-10 09:55:00|3920.6|3908.6|3922.8|3910.8|3923.9|3911.9|3911.1|3899.1|85
1688994000000|2023-07-10 13:00:00|3909.2|3893.2|3920.7|3908.7|3922.2|3909.2|3903.1|3890.5|0
1688994300000|2023-07-10 13:05:00|3920.9|3908.9|3916.7|3904.7|3923.5|3911.5|3915.9|3903.9|0
1688994600000|2023-07-10 13:10:00|3916.5|3904.5|3920|3908|3921.5|3909.5|3915.2|3903.2|0
1688994900000|2023-07-10 13:15:00|3919.7|3907.7|3919.2|3907.2|3920.5|3908.5|3918.1|3906.1|6
1688995200000|2023-07-10 13:20:00|3919|3907|3916|3904|3922|3910|3916|3904|14
1688995500000|2023-07-10 13:25:00|3917|3905|3919.9|3907.9|3921.2|3909.2|3916|3904|12
1688995800000|2023-07-10 13:30:00|3918|3906|3924.2|3912.2|3924.5|3912.5|3915.5|3903.5|17
1688996100000|2023-07-10 13:35:00|3924.5|3912.5|3929.8|3917.8|3934|3922|3924.5|3912.5|14
1688996400000|2023-07-10 13:40:00|3930.3|3918.3|3932.5|3920.5|3934.5|3922.5|3928.8|3916.8|0
1688996700000|2023-07-10 13:45:00|3932.3|3920.3|3930.7|3918.7|3934|3922|3928|3916|37
1688997000000|2023-07-10 13:50:00|3930.2|3918.2|3929|3917|3931.7|3919.7|3925.8|3913.8|19
1688997300000|2023-07-10 13:55:00|3928.8|3916.8|3928.7|3916.7|3934|3922|3928.2|3916.2|12
1688997600000|2023-07-10 14:00:00|3928.9|3916.9|3941.2|3929.2|3942.2|3930.2|3928.2|3916.2|5
1688997900000|2023-07-10 14:05:00|3941.7|3929.7|3938.4|3926.4|3943.2|3931.2|3937|3925|10
1688998200000|2023-07-10 14:10:00|3939|3927|3945.2|3933.2|3947.7|3935.7|3939|3927|15
1688998500000|2023-07-10 14:15:00|3945.7|3933.7|3942.2|3930.2|3948.4|3936.4|3941.4|3929.4|5
1688998800000|2023-07-10 14:20:00|3942|3930|3940.2|3928.2|3942.2|3930.2|3938.4|3926.4|0
1688999100000|2023-07-10 14:25:00|3940.4|3928.4|3944.7|3932.7|3945.7|3933.7|3939.2|3927.2|21
1688999400000|2023-07-10 14:30:00|3944.5|3932.5|3948.7|3936.7|3949.7|3937.7|3943.7|3931.7|8
1688999700000|2023-07-10 14:35:00|3949.2|3937.2|3948.2|3936.2|3949.7|3937.7|3943.9|3931.9|8
1689000000000|2023-07-10 14:40:00|3948.7|3936.7|3948.7|3936.7|3950.7|3938.7|3947.2|3935.2|0
1689000300000|2023-07-10 14:45:00|3948.9|3936.9|3958.7|3946.7|3960.5|3948.5|3948.9|3936.9|8
1689000600000|2023-07-10 14:50:00|3958.4|3946.4|3965.2|3953.2|3968.2|3956.2|3958|3946|22
1689000900000|2023-07-10 14:55:00|3965.4|3953.4|3964.7|3952.7|3966.7|3954.7|3962.2|3950.2|0
1689001200000|2023-07-10 15:00:00|3964.2|3952.2|3967.2|3955.2|3969.5|3957.5|3964.2|3952.2|11
1689001500000|2023-07-10 15:05:00|3967.4|3955.4|3966.4|3954.4|3968.2|3956.2|3961.7|3949.7|2
1689001800000|2023-07-10 15:10:00|3966.7|3954.7|3970.3|3958.3|3970.8|3958.8|3965.7|3953.7|27
1689002100000|2023-07-10 15:15:00|3970.5|3958.5|3975.8|3963.8|3976.3|3964.3|3970.5|3958.5|19
1689002400000|2023-07-10 15:20:00|3976.3|3964.3|3974.3|3962.3|3976.3|3964.3|3973.3|3961.3|8
1689002700000|2023-07-10 15:25:00|3974.1|3962.1|3974.8|3962.8|3976.1|3964.1|3973.4|3961.4|40
1689042600000|2023-07-11 02:30:00|3931.5|3919.5|3936.4|3924.4|3955.2|3943.2|3931.2|3919.2|76
1689042900000|2023-07-11 02:35:00|3936.2|3924.2|3937.4|3925.4|3943.6|3931.6|3925.6|3913.6|13
1689043200000|2023-07-11 02:40:00|3937.6|3925.6|3946.2|3934.2|3949.7|3937.7|3937.1|3925.1|8
1689043500000|2023-07-11 02:45:00|3945.7|3933.7|3949.3|3937.3|3950.2|3938.2|3943.7|3931.7|19
1689043800000|2023-07-11 02:50:00|3949.5|3937.5|3946.3|3934.3|3950|3938|3940.8|3928.8|11
1689044100000|2023-07-11 02:55:00|3946.5|3934.5|3943.8|3931.8|3948.8|3936.8|3942.8|3930.8|26
1689044400000|2023-07-11 03:00:00|3943.6|3931.6|3941.8|3929.8|3944.6|3932.6|3939.5|3927.5|7
1689044700000|2023-07-11 03:05:00|3942.3|3930.3|3936.1|3924.1|3942.8|3930.8|3933.2|3921.2|1
1689045000000|2023-07-11 03:10:00|3936.3|3924.3|3936.3|3924.3|3942.1|3930.1|3936.1|3924.1|1
1689045300000|2023-07-11 03:15:00|3936.5|3924.5|3936.8|3924.8|3937.8|3925.8|3930.8|3918.8|1
1689045600000|2023-07-11 03:20:00|3937|3925|3935.9|3923.9|3941.6|3929.6|3933.9|3921.9|21
1689045900000|2023-07-11 03:25:00|3934.9|3922.9|3940.3|3928.3|3940.5|3928.5|3934.9|3922.9|27
1689046200000|2023-07-11 03:30:00|3940|3928|3930.5|3918.5|3942.3|3930.3|3929.5|3917.5|6
1689046500000|2023-07-11 03:35:00|3930|3918|3927|3915|3934|3922|3925.5|3913.5|45
1689046800000|2023-07-11 03:40:00|3928|3916|3926.6|3914.6|3928.6|3916.6|3918.1|3906.1|30
1689047100000|2023-07-11 03:45:00|3926.8|3914.8|3929.6|3917.6|3930.2|3918.2|3925|3913|33
1689047400000|2023-07-11 03:50:00|3929.4|3917.4|3927.1|3915.1|3930.1|3918.1|3927.1|3915.1|0
1689047700000|2023-07-11 03:55:00|3927.3|3915.3|3926.6|3914.6|3928.1|3916.1|3925.1|3913.1|4
1689048000000|2023-07-11 04:00:00|3926.8|3914.8|3921|3909|3927.1|3915.1|3917.7|3905.7|10
1689048300000|2023-07-11 04:05:00|3921.2|3909.2|3922.3|3910.3|3923.1|3911.1|3918.7|3906.7|2
1689048600000|2023-07-11 04:10:00|3922.6|3910.6|3921.3|3909.3|3925.1|3913.1|3921.3|3909.3|1
1689048900000|2023-07-11 04:15:00|3921.7|3909.7|3922.3|3910.3|3922.6|3910.6|3919.8|3907.8|0
1689049200000|2023-07-11 04:20:00|3921.8|3909.8|3922.6|3910.6|3923.3|3911.3|3920.1|3908.1|0
1689049500000|2023-07-11 04:25:00|3922.3|3910.3|3924.3|3912.3|3926.7|3914.7|3921.1|3909.1|4
1689057000000|2023-07-11 06:30:00|3915.1|3903.1|3917.1|3905.1|3920.6|3908.6|3913.6|3901.6|7
1689057300000|2023-07-11 06:35:00|3916.9|3904.9|3921.4|3909.4|3923.6|3911.6|3916.9|3904.9|11
1689057600000|2023-07-11 06:40:00|3921.1|3909.1|3919.6|3907.6|3923.6|3911.6|3919.4|3907.4|0
1689057900000|2023-07-11 06:45:00|3919.9|3907.9|3912.7|3900.7|3924.4|3912.4|3908.5|3896.5|45
1689058200000|2023-07-11 06:50:00|3913|3901|3911.6|3899.6|3913.6|3901.6|3906.1|3894.1|9
1689058500000|2023-07-11 06:55:00|3911.9|3899.9|3911.6|3899.6|3913.6|3901.6|3908.1|3896.1|0
1689058800000|2023-07-11 07:00:00|3911.1|3899.1|3911.6|3899.6|3912.4|3900.4|3908.6|3896.6|247
1689059100000|2023-07-11 07:05:00|3911.3|3899.3|3917.1|3905.1|3919.5|3907.5|3911.3|3899.3|72
1689059400000|2023-07-11 07:10:00|3917.4|3905.4|3914.6|3902.6|3917.4|3905.4|3913.6|3901.6|29
1689059700000|2023-07-11 07:15:00|3915.1|3903.1|3908.6|3896.6|3915.6|3903.6|3906.6|3894.6|0
1689060000000|2023-07-11 07:20:00|3908.4|3896.4|3889.7|3877.7|3908.4|3896.4|3885.2|3873.2|55
1689060300000|2023-07-11 07:25:00|3890.2|3878.2|3877.2|3865.2|3890.2|3878.2|3876.2|3864.2|0
1689060600000|2023-07-11 07:30:00|3876.9|3864.9|3873.8|3861.8|3876.9|3864.9|3871.8|3859.8|11
1689060900000|2023-07-11 07:35:00|3873.6|3861.6|3871.4|3859.4|3876.6|3864.6|3870.8|3858.8|24
1689061200000|2023-07-11 07:40:00|3870.9|3858.9|3864.3|3852.3|3871.6|3859.6|3860.6|3848.6|53
1689061500000|2023-07-11 07:45:00|3864.8|3852.8|3868.5|3856.5|3869.3|3857.3|3861.8|3849.8|102
1689061800000|2023-07-11 07:50:00|3868.8|3856.8|3869|3857|3870.8|3858.8|3867|3855|2
1689062100000|2023-07-11 07:55:00|3868.8|3856.8|3868.9|3856.9|3871.5|3859.5|3866|3854|2
1689062400000|2023-07-11 08:00:00|3868.4|3856.4|3866.9|3854.9|3868.9|3856.9|3859.6|3847.6|25
1689062700000|2023-07-11 08:05:00|3867.9|3855.9|3866.9|3854.9|3869.6|3857.6|3866.1|3854.1|0
1689063000000|2023-07-11 08:10:00|3866.6|3854.6|3872.3|3860.3|3875.1|3863.1|3864.8|3852.8|5
1689063300000|2023-07-11 08:15:00|3872.5|3860.5|3877.5|3865.5|3877.5|3865.5|3872.5|3860.5|28
1689063600000|2023-07-11 08:20:00|3879.2|3867.2|3885.2|3873.2|3885.2|3873.2|3877.4|3865.4|94
1689063900000|2023-07-11 08:25:00|3885.4|3873.4|3887.4|3875.4|3891.2|3879.2|3884.2|3872.2|3
1689064200000|2023-07-11 08:30:00|3886.4|3874.4|3889.6|3877.6|3891.6|3879.6|3884.6|3872.6|1
1689064500000|2023-07-11 08:35:00|3889.9|3877.9|3902.6|3890.6|3904.5|3892.5|3887.6|3875.6|4
1689064800000|2023-07-11 08:40:00|3901.8|3889.8|3897.7|3885.7|3905.6|3893.6|3896.6|3884.6|35
1689065100000|2023-07-11 08:45:00|3898|3886|3887.8|3875.8|3900.8|3888.8|3886.8|3874.8|48
1689065400000|2023-07-11 08:50:00|3888.8|3876.8|3887.4|3875.4|3891.9|3879.9|3883.9|3871.9|0
1689065700000|2023-07-11 08:55:00|3887.2|3875.2|3892.8|3880.8|3894.8|3882.8|3885.9|3873.9|37
1689066000000|2023-07-11 09:00:00|3893|3881|3891.8|3879.8|3896.8|3884.8|3891.8|3879.8|0
1689066300000|2023-07-11 09:05:00|3890.8|3878.8|3897.4|3885.4|3898.3|3886.3|3890.1|3878.1|9
1689066600000|2023-07-11 09:10:00|3897.6|3885.6|3903.1|3891.1|3904.3|3892.3|3894.3|3882.3|25
1689066900000|2023-07-11 09:15:00|3902.8|3890.8|3902.5|3890.5|3906.5|3894.5|3899.8|3887.8|21
1689067200000|2023-07-11 09:20:00|3902|3890|3900.8|3888.8|3902.8|3890.8|3897.5|3885.5|27
1689067500000|2023-07-11 09:25:00|3900.7|3888.7|3900.3|3888.3|3904.3|3892.3|3895.3|3883.3|2
1689067800000|2023-07-11 09:30:00|3899.3|3887.3|3895.4|3883.4|3901.8|3889.8|3891.4|3879.4|1
1689068100000|2023-07-11 09:35:00|3896.4|3884.4|3895.4|3883.4|3899.9|3887.9|3891.9|3879.9|7
1689068400000|2023-07-11 09:40:00|3895.1|3883.1|3888.7|3876.7|3898.4|3886.4|3886.8|3874.8|33
1689068700000|2023-07-11 09:45:00|3888.6|3876.6|3894.8|3882.8|3898.6|3886.6|3888.6|3876.6|7
1689069000000|2023-07-11 09:50:00|3894.1|3882.1|3891.1|3879.1|3900.8|3888.8|3891.1|3879.1|58
1689069300000|2023-07-11 09:55:00|3890.7|3878.7|3888.7|3876.7|3893.3|3881.3|3883.1|3871.1|11
1689080400000|2023-07-11 13:00:00|3905.2|3889.2|3905.9|3893.9|3914.9|3901.1|3895.6|3883.6|0
1689080700000|2023-07-11 13:05:00|3905.4|3893.4|3911.1|3899.1|3912.3|3900.3|3903.1|3891.1|0
1689081000000|2023-07-11 13:10:00|3910.9|3898.9|3912.3|3900.3|3912.6|3900.6|3909.6|3897.6|0
1689081300000|2023-07-11 13:15:00|3911.8|3899.8|3910.4|3898.4|3912.6|3900.6|3909.4|3897.4|0
1689081600000|2023-07-11 13:20:00|3910.1|3898.1|3905.9|3893.9|3910.4|3898.4|3900.4|3888.4|0
1689081900000|2023-07-11 13:25:00|3905.8|3893.8|3906.6|3894.6|3909.4|3897.4|3903.3|3891.3|4
1689082200000|2023-07-11 13:30:00|3906.2|3894.2|3901.9|3889.9|3907.6|3895.6|3895.6|3883.6|14
1689082500000|2023-07-11 13:35:00|3902.1|3890.1|3899.9|3887.9|3903|3891|3890.4|3878.4|2
1689082800000|2023-07-11 13:40:00|3899.7|3887.7|3898.5|3886.5|3905.2|3893.2|3897.2|3885.2|11
1689083100000|2023-07-11 13:45:00|3900|3888|3896.5|3884.5|3900.5|3888.5|3889.8|3877.8|4
1689083400000|2023-07-11 13:50:00|3896.2|3884.2|3892.8|3880.8|3897|3885|3891.5|3879.5|0
1689083700000|2023-07-11 13:55:00|3892.5|3880.5|3906.5|3894.5|3908.3|3896.3|3892|3880|0
1689084000000|2023-07-11 14:00:00|3907|3895|3909.6|3897.6|3916|3904|3907|3895|9
1689084300000|2023-07-11 14:05:00|3909.3|3897.3|3911.6|3899.6|3914.6|3902.6|3906|3894|2
1689084600000|2023-07-11 14:10:00|3911.8|3899.8|3915|3903|3915.5|3903.5|3909.7|3897.7|0
1689084900000|2023-07-11 14:15:00|3914.8|3902.8|3908.5|3896.5|3915|3903|3905.2|3893.2|0
1689085200000|2023-07-11 14:20:00|3908.3|3896.3|3904|3892|3909|3897|3903.2|3891.2|0
1689085500000|2023-07-11 14:25:00|3904.5|3892.5|3903|3891|3907|3895|3902.5|3890.5|0
1689085800000|2023-07-11 14:30:00|3902.5|3890.5|3901.8|3889.8|3903|3891|3898.5|3886.5|0
1689086100000|2023-07-11 14:35:00|3901.5|3889.5|3906.5|3894.5|3907.4|3895.4|3900.5|3888.5|0
1689086400000|2023-07-11 14:40:00|3907|3895|3912.5|3900.5|3912.5|3900.5|3904.5|3892.5|0
1689086700000|2023-07-11 14:45:00|3912.7|3900.7|3916.5|3904.5|3916.5|3904.5|3910.5|3898.5|0
1689087000000|2023-07-11 14:50:00|3917|3905|3913.5|3901.5|3920.5|3908.5|3913|3901|5
1689087300000|2023-07-11 14:55:00|3914|3902|3911.4|3899.4|3915.9|3903.9|3910.9|3898.9|10
1689087600000|2023-07-11 15:00:00|3912.2|3900.2|3917.9|3905.9|3918.9|3906.9|3911.9|3899.9|0
1689087900000|2023-07-11 15:05:00|3917.4|3905.4|3919.9|3907.9|3923.4|3911.4|3914.9|3902.9|0
1689088200000|2023-07-11 15:10:00|3920.1|3908.1|3918.9|3906.9|3922.4|3910.4|3918.9|3906.9|0
1689088500000|2023-07-11 15:15:00|3918.7|3906.7|3907.3|3895.3|3918.9|3906.9|3906.8|3894.8|5
1689088800000|2023-07-11 15:20:00|3907.8|3895.8|3910.3|3898.3|3911.8|3899.8|3906.8|3894.8|1
1689089100000|2023-07-11 15:25:00|3911.1|3899.1|3911.8|3899.8|3913.8|3901.8|3909.6|3897.6|0
1689129000000|2023-07-12 02:30:00|3942.8|3930.8|3941|3929|3943.1|3931.1|3931|3919|13
1689129300000|2023-07-12 02:35:00|3940.8|3928.8|3924.5|3912.5|3941|3929|3922.5|3910.5|43
1689129600000|2023-07-12 02:40:00|3924.2|3912.2|3928.8|3916.8|3931.4|3919.4|3921.4|3909.4|62
1689129900000|2023-07-12 02:45:00|3929.1|3917.1|3929.3|3917.3|3933.2|3921.2|3927.9|3915.9|57
1689130200000|2023-07-12 02:50:00|3929.5|3917.5|3929.2|3917.2|3930|3918|3924.9|3912.9|24
1689130500000|2023-07-12 02:55:00|3929|3917|3924|3912|3930.2|3918.2|3923.4|3911.4|0
1689130800000|2023-07-12 03:00:00|3924.3|3912.3|3927.9|3915.9|3928.2|3916.2|3916.6|3904.6|25
1689131100000|2023-07-12 03:05:00|3927.7|3915.7|3923.6|3911.6|3928.6|3916.6|3923.5|3911.5|18
1689131400000|2023-07-12 03:10:00|3923.4|3911.4|3927.3|3915.3|3935.2|3923.2|3922.8|3910.8|29
1689131700000|2023-07-12 03:15:00|3927.1|3915.1|3930.6|3918.6|3931.3|3919.3|3925.7|3913.7|9
1689132000000|2023-07-12 03:20:00|3930.3|3918.3|3928.9|3916.9|3935.3|3923.3|3927.9|3915.9|8
1689132300000|2023-07-12 03:25:00|3929.3|3917.3|3930.4|3918.4|3930.8|3918.8|3926.6|3914.6|34
1689132600000|2023-07-12 03:30:00|3930|3918|3932.4|3920.4|3933.1|3921.1|3928.9|3916.9|0
1689132900000|2023-07-12 03:35:00|3932.7|3920.7|3930.4|3918.4|3933.1|3921.1|3930.4|3918.4|6
1689133200000|2023-07-12 03:40:00|3930.6|3918.6|3928.6|3916.6|3931.6|3919.6|3927.4|3915.4|6
1689133500000|2023-07-12 03:45:00|3928.2|3916.2|3927.1|3915.1|3928.8|3916.8|3924.7|3912.7|15
1689133800000|2023-07-12 03:50:00|3927.6|3915.6|3926.6|3914.6|3927.6|3915.6|3925.8|3913.8|0
1689134100000|2023-07-12 03:55:00|3926.8|3914.8|3926.1|3914.1|3927.1|3915.1|3926.1|3914.1|0
1689134400000|2023-07-12 04:00:00|3925.8|3913.8|3925.6|3913.6|3927.8|3915.8|3924.6|3912.6|0
1689134700000|2023-07-12 04:05:00|3926.1|3914.1|3922.8|3910.8|3926.8|3914.8|3921.6|3909.6|36
1689135000000|2023-07-12 04:10:00|3923|3911|3927.1|3915.1|3927.1|3915.1|3918.6|3906.6|49
1689135300000|2023-07-12 04:15:00|3926.8|3914.8|3927.4|3915.4|3928|3916|3925.1|3913.1|44
1689135600000|2023-07-12 04:20:00|3928|3916|3929.8|3917.8|3933.1|3921.1|3927.4|3915.4|80
1689135900000|2023-07-12 04:25:00|3930|3918|3926.5|3914.5|3930.3|3918.3|3926.5|3914.5|12
1689143400000|2023-07-12 06:30:00|3913.2|3901.2|3920.9|3908.9|3924.9|3912.9|3913.2|3901.2|9
1689143700000|2023-07-12 06:35:00|3920.7|3908.7|3915.3|3903.3|3920.7|3908.7|3908.8|3896.8|21
1689144000000|2023-07-12 06:40:00|3914.8|3902.8|3911.1|3899.1|3915.3|3903.3|3908.3|3896.3|4
1689144300000|2023-07-12 06:45:00|3910.9|3898.9|3912.9|3900.9|3914.1|3902.1|3910.1|3898.1|20
1689144600000|2023-07-12 06:50:00|3912.8|3900.8|3911.3|3899.3|3915.3|3903.3|3910.3|3898.3|5
1689144900000|2023-07-12 06:55:00|3911.1|3899.1|3907.4|3895.4|3911.8|3899.8|3904.3|3892.3|18
1689145200000|2023-07-12 07:00:00|3907.6|3895.6|3914.9|3902.9|3918.3|3906.3|3907.4|3895.4|0
1689145500000|2023-07-12 07:05:00|3914.4|3902.4|3904.6|3892.6|3915.9|3903.9|3904.1|3892.1|3
1689145800000|2023-07-12 07:10:00|3904.4|3892.4|3901.4|3889.4|3908.4|3896.4|3901.4|3889.4|9
1689146100000|2023-07-12 07:15:00|3900.9|3888.9|3904.1|3892.1|3904.6|3892.6|3898.1|3886.1|27
1689146400000|2023-07-12 07:20:00|3904.3|3892.3|3906.8|3894.8|3908.1|3896.1|3900.6|3888.6|1
1689146700000|2023-07-12 07:25:00|3907.1|3895.1|3911.6|3899.6|3912.6|3900.6|3905.8|3893.8|2
1689147000000|2023-07-12 07:30:00|3912.1|3900.1|3908.8|3896.8|3915.5|3903.5|3908.5|3896.5|0
1689147300000|2023-07-12 07:35:00|3909.1|3897.1|3915.6|3903.6|3917|3905|3908.6|3896.6|3
1689147600000|2023-07-12 07:40:00|3916.1|3904.1|3918.6|3906.6|3921.5|3909.5|3916.1|3904.1|25
1689147900000|2023-07-12 07:45:00|3918.9|3906.9|3917.9|3905.9|3922.6|3910.6|3915.4|3903.4|6
1689148200000|2023-07-12 07:50:00|3918.1|3906.1|3923.2|3911.2|3927.2|3915.2|3918.1|3906.1|11
1689148500000|2023-07-12 07:55:00|3923.4|3911.4|3916.1|3904.1|3923.4|3911.4|3915.4|3903.4|4
1689148800000|2023-07-12 08:00:00|3916.2|3904.2|3913.6|3901.6|3917.1|3905.1|3912.4|3900.4|1
1689149100000|2023-07-12 08:05:00|3913.4|3901.4|3910.4|3898.4|3914.6|3902.6|3909.4|3897.4|5
1689149400000|2023-07-12 08:10:00|3910.2|3898.2|3912.9|3900.9|3912.9|3900.9|3909.9|3897.9|0
1689149700000|2023-07-12 08:15:00|3913.1|3901.1|3911.1|3899.1|3914.6|3902.6|3911.1|3899.1|2
1689150000000|2023-07-12 08:20:00|3910.9|3898.9|3903.8|3891.8|3910.9|3898.9|3902.4|3890.4|19
1689150300000|2023-07-12 08:25:00|3903.4|3891.4|3906.4|3894.4|3907.4|3895.4|3903.4|3891.4|4
1689150600000|2023-07-12 08:30:00|3907.4|3895.4|3906.6|3894.6|3908.8|3896.8|3904.8|3892.8|70
1689150900000|2023-07-12 08:35:00|3907|3895|3906.9|3894.9|3907.6|3895.6|3900.4|3888.4|2
1689151200000|2023-07-12 08:40:00|3907.1|3895.1|3911.4|3899.4|3915.1|3903.1|3906.9|3894.9|0
1689151500000|2023-07-12 08:45:00|3912.4|3900.4|3907.9|3895.9|3912.9|3900.9|3905.4|3893.4|0
1689151800000|2023-07-12 08:50:00|3907.8|3895.8|3908.4|3896.4|3908.4|3896.4|3906.4|3894.4|0
1689152100000|2023-07-12 08:55:00|3907.4|3895.4|3912.4|3900.4|3912.4|3900.4|3905.4|3893.4|0
1689152400000|2023-07-12 09:00:00|3912.6|3900.6|3909.4|3897.4|3913.4|3901.4|3908.4|3896.4|0
1689152700000|2023-07-12 09:05:00|3909.9|3897.9|3906.5|3894.5|3910.9|3898.9|3906.4|3894.4|0
1689153000000|2023-07-12 09:10:00|3905.7|3893.7|3907.1|3895.1|3907.1|3895.1|3901.6|3889.6|14
1689153300000|2023-07-12 09:15:00|3906.9|3894.9|3909.1|3897.1|3909.1|3897.1|3905.1|3893.1|0
1689153600000|2023-07-12 09:20:00|3909.3|3897.3|3914.5|3902.5|3916.6|3904.6|3908.1|3896.1|18
1689153900000|2023-07-12 09:25:00|3914.6|3902.6|3913.1|3901.1|3915.8|3903.8|3911.6|3899.6|1
1689154200000|2023-07-12 09:30:00|3913.5|3901.5|3915.5|3903.5|3917.5|3905.5|3911.6|3899.6|1
1689154500000|2023-07-12 09:35:00|3914.5|3902.5|3918.5|3906.5|3920.1|3908.1|3906.3|3894.3|40
1689154800000|2023-07-12 09:40:00|3918.3|3906.3|3922|3910|3925|3913|3917|3905|2
1689155100000|2023-07-12 09:45:00|3922.5|3910.5|3919.3|3907.3|3923.8|3911.8|3917.6|3905.6|27
1689155400000|2023-07-12 09:50:00|3921.8|3909.8|3920.9|3908.9|3924.6|3912.6|3918.6|3906.6|33
1689155700000|2023-07-12 09:55:00|3921.4|3909.4|3925.2|3913.2|3926.9|3914.9|3921.4|3909.4|85
1689166800000|2023-07-12 13:00:00|3934|3922|3932|3920|3935.5|3922|3928.5|3915.2|0
1689167100000|2023-07-12 13:05:00|3932.2|3920.2|3935.3|3923.3|3943.3|3931.3|3932.2|3920.2|0
1689167400000|2023-07-12 13:10:00|3935.1|3923.1|3936.8|3924.8|3939.3|3927.3|3932.3|3920.3|0
1689167700000|2023-07-12 13:15:00|3936.5|3924.5|3949.2|3937.2|3949.7|3937.7|3936.3|3924.3|12
1689168000000|2023-07-12 13:20:00|3948.7|3936.7|3949.7|3937.7|3951.7|3939.7|3947|3935|0
1689168300000|2023-07-12 13:25:00|3949.8|3937.8|3955.3|3943.3|3956.5|3944.5|3949.8|3937.8|11
1689168600000|2023-07-12 13:30:00|3955.2|3943.2|3952.5|3940.5|3957.7|3945.7|3945.7|3933.7|20
1689168900000|2023-07-12 13:35:00|3952|3940|3952.4|3940.4|3954.2|3942.2|3947|3935|11
1689169200000|2023-07-12 13:40:00|3952.2|3940.2|3958.7|3946.7|3958.7|3946.7|3950.4|3938.4|9
1689169500000|2023-07-12 13:45:00|3958.2|3946.2|3953|3941|3958.7|3946.7|3947.5|3935.5|17
1689169800000|2023-07-12 13:50:00|3952.8|3940.8|3945|3933|3952.8|3940.8|3943.2|3931.2|4
1689170100000|2023-07-12 13:55:00|3944.8|3932.8|3938.8|3926.8|3945.5|3933.5|3937|3925|2
1689170400000|2023-07-12 14:00:00|3939|3927|3938|3926|3945|3933|3937.5|3925.5|15
1689170700000|2023-07-12 14:05:00|3937.5|3925.5|3930.5|3918.5|3938|3926|3927.5|3915.5|0
1689171000000|2023-07-12 14:10:00|3930.3|3918.3|3925.8|3913.8|3930.3|3918.3|3923.3|3911.3|2
1689171300000|2023-07-12 14:15:00|3926.3|3914.3|3918.8|3906.8|3927.3|3915.3|3918.3|3906.3|3
1689171600000|2023-07-12 14:20:00|3919|3907|3923.3|3911.3|3925.3|3913.3|3918.3|3906.3|2
1689171900000|2023-07-12 14:25:00|3923.2|3911.2|3917.2|3905.2|3923.2|3911.2|3913.2|3901.2|7
1689172200000|2023-07-12 14:30:00|3916.8|3904.8|3918.8|3906.8|3920.8|3908.8|3913.2|3901.2|0
1689172500000|2023-07-12 14:35:00|3919.2|3907.2|3919|3907|3921.5|3909.5|3917.5|3905.5|0
1689172800000|2023-07-12 14:40:00|3918.5|3906.5|3925.2|3913.2|3925.2|3913.2|3916.5|3904.5|0
1689173100000|2023-07-12 14:45:00|3925.7|3913.7|3925.7|3913.7|3927.2|3915.2|3921.2|3909.2|0
1689173400000|2023-07-12 14:50:00|3925.2|3913.2|3926.2|3914.2|3926.7|3914.7|3921.7|3909.7|0
1689173700000|2023-07-12 14:55:00|3926.4|3914.4|3923.7|3911.7|3928.7|3916.7|3923.7|3911.7|0
1689174000000|2023-07-12 15:00:00|3924|3912|3928.7|3916.7|3930.7|3918.7|3924|3912|0
1689174300000|2023-07-12 15:05:00|3928.9|3916.9|3926.2|3914.2|3934.2|3922.2|3925.9|3913.9|0
1689174600000|2023-07-12 15:10:00|3926|3914|3920.9|3908.9|3926.7|3914.7|3918.9|3906.9|0
1689174900000|2023-07-12 15:15:00|3921.4|3909.4|3925.2|3913.2|3925.7|3913.7|3916.7|3904.7|2
1689175200000|2023-07-12 15:20:00|3924.8|3912.8|3920.7|3908.7|3925.4|3913.4|3920.2|3908.2|0
1689175500000|2023-07-12 15:25:00|3920.4|3908.4|3917.4|3905.4|3921.9|3909.9|3917.1|3905.1|7
1689215400000|2023-07-13 02:30:00|3864.9|3852.9|3845.7|3833.7|3871.2|3859.2|3844.5|3832.5|48
1689215700000|2023-07-13 02:35:00|3845.2|3833.2|3848|3836|3851|3839|3840.7|3828.7|44
1689216000000|2023-07-13 02:40:00|3849|3837|3850.2|3838.2|3854.5|3842.5|3848|3836|37
1689216300000|2023-07-13 02:45:00|3849.2|3837.2|3850.2|3838.2|3851.2|3839.2|3845.4|3833.4|83
1689216600000|2023-07-13 02:50:00|3850.4|3838.4|3852.1|3840.1|3855.9|3843.9|3849.7|3837.7|11
1689216900000|2023-07-13 02:55:00|3851.6|3839.6|3853.6|3841.6|3855.6|3843.6|3849.7|3837.7|4
1689217200000|2023-07-13 03:00:00|3853.4|3841.4|3847.9|3835.9|3853.6|3841.6|3845.7|3833.7|53
1689217500000|2023-07-13 03:05:00|3848.1|3836.1|3845.9|3833.9|3848.9|3836.9|3841.9|3829.9|17
1689217800000|2023-07-13 03:10:00|3846.1|3834.1|3845.9|3833.9|3848.4|3836.4|3844.9|3832.9|4
1689218100000|2023-07-13 03:15:00|3844.9|3832.9|3849.9|3837.9|3851.9|3839.9|3844.9|3832.9|0
1689218400000|2023-07-13 03:20:00|3849.6|3837.6|3850.2|3838.2|3854.9|3842.9|3847.7|3835.7|3
1689218700000|2023-07-13 03:25:00|3850.8|3838.8|3849.9|3837.9|3851.7|3839.7|3847.4|3835.4|0
1689219000000|2023-07-13 03:30:00|3849.7|3837.7|3848.6|3836.6|3849.9|3837.9|3847.6|3835.6|4
1689219300000|2023-07-13 03:35:00|3849.4|3837.4|3849.1|3837.1|3849.6|3837.6|3847.6|3835.6|3
1689219600000|2023-07-13 03:40:00|3848.9|3836.9|3845.6|3833.6|3849.3|3837.3|3844.1|3832.1|0
1689219900000|2023-07-13 03:45:00|3846.1|3834.1|3843.6|3831.6|3846.3|3834.3|3843.4|3831.4|0
1689220200000|2023-07-13 03:50:00|3842.8|3830.8|3843.6|3831.6|3845.6|3833.6|3842.6|3830.6|0
1689220500000|2023-07-13 03:55:00|3844.1|3832.1|3846.1|3834.1|3847.4|3835.4|3844.1|3832.1|0
1689220800000|2023-07-13 04:00:00|3845.6|3833.6|3846.6|3834.6|3847.6|3835.6|3844.9|3832.9|0
1689221100000|2023-07-13 04:05:00|3845.6|3833.6|3845.4|3833.4|3847.1|3835.1|3845.4|3833.4|0
1689221400000|2023-07-13 04:10:00|3845.6|3833.6|3846.4|3834.4|3846.6|3834.6|3845.4|3833.4|4
1689221700000|2023-07-13 04:15:00|3845.4|3833.4|3844.4|3832.4|3845.9|3833.9|3843.3|3831.3|0
1689222000000|2023-07-13 04:20:00|3843.9|3831.9|3843.9|3831.9|3845.4|3833.4|3842.9|3830.9|21
1689222300000|2023-07-13 04:25:00|3843.6|3831.6|3835.1|3823.1|3843.6|3831.6|3834.3|3822.3|39
1689229800000|2023-07-13 06:30:00|3842|3830|3827|3815|3843|3831|3826.7|3814.7|25
1689230100000|2023-07-13 06:35:00|3826.8|3814.8|3842.5|3830.5|3842.5|3830.5|3826.5|3814.5|43
1689230400000|2023-07-13 06:40:00|3842.2|3830.2|3844.5|3832.5|3846.3|3834.3|3839.7|3827.7|9
1689230700000|2023-07-13 06:45:00|3844.7|3832.7|3843.5|3831.5|3846|3834|3841.3|3829.3|26
1689231000000|2023-07-13 06:50:00|3843|3831|3843|3831|3846.5|3834.5|3842.5|3830.5|1
1689231300000|2023-07-13 06:55:00|3843.2|3831.2|3849.8|3837.8|3851.5|3839.5|3841.5|3829.5|49
1689231600000|2023-07-13 07:00:00|3849.5|3837.5|3847|3835|3850.5|3838.5|3846.5|3834.5|0
1689231900000|2023-07-13 07:05:00|3846.8|3834.8|3844.7|3832.7|3847.7|3835.7|3842.2|3830.2|18
1689232200000|2023-07-13 07:10:00|3844.8|3832.8|3849.8|3837.8|3852.5|3840.5|3844.7|3832.7|1
1689232500000|2023-07-13 07:15:00|3850|3838|3844.8|3832.8|3851|3839|3843.3|3831.3|2
1689232800000|2023-07-13 07:20:00|3844.5|3832.5|3834.4|3822.4|3846.2|3834.2|3834.4|3822.4|30
1689233100000|2023-07-13 07:25:00|3834.7|3822.7|3839.4|3827.4|3840.4|3828.4|3833.9|3821.9|15
1689233400000|2023-07-13 07:30:00|3839.7|3827.7|3834.2|3822.2|3839.7|3827.7|3834|3822|347
1689233700000|2023-07-13 07:35:00|3834.9|3822.9|3839.2|3827.2|3840.9|3828.9|3832.9|3820.9|59
1689234000000|2023-07-13 07:40:00|3839.5|3827.5|3837.5|3825.5|3840|3828|3835.5|3823.5|15
1689234300000|2023-07-13 07:45:00|3837.7|3825.7|3838.4|3826.4|3840.2|3828.2|3836.9|3824.9|9
1689234600000|2023-07-13 07:50:00|3838|3826|3839.2|3827.2|3840.2|3828.2|3837.5|3825.5|6
1689234900000|2023-07-13 07:55:00|3838.4|3826.4|3839.4|3827.4|3839.9|3827.9|3836.5|3824.5|11
1689235200000|2023-07-13 08:00:00|3839.7|3827.7|3836.4|3824.4|3839.7|3827.7|3832.5|3820.5|27
1689235500000|2023-07-13 08:05:00|3836.2|3824.2|3834.9|3822.9|3836.2|3824.2|3833.4|3821.4|0
1689235800000|2023-07-13 08:10:00|3835.4|3823.4|3839.7|3827.7|3842.4|3830.4|3834.9|3822.9|10
1689236100000|2023-07-13 08:15:00|3839.2|3827.2|3837.2|3825.2|3840.2|3828.2|3835.2|3823.2|0
1689236400000|2023-07-13 08:20:00|3837.5|3825.5|3840.9|3828.9|3841.9|3829.9|3837.2|3825.2|1
1689236700000|2023-07-13 08:25:00|3840.5|3828.5|3847.9|3835.9|3849.2|3837.2|3840.5|3828.5|14
1689237000000|2023-07-13 08:30:00|3847.5|3835.5|3844.9|3832.9|3848.2|3836.2|3837.5|3825.5|56
1689237300000|2023-07-13 08:35:00|3844.7|3832.7|3847|3835|3848.7|3836.7|3841.9|3829.9|19
1689237600000|2023-07-13 08:40:00|3847.4|3835.4|3845.9|3833.9|3847.7|3835.7|3844.9|3832.9|16
1689237900000|2023-07-13 08:45:00|3846.7|3834.7|3847.7|3835.7|3848.7|3836.7|3843.9|3831.9|23
1689238200000|2023-07-13 08:50:00|3848.7|3836.7|3843.9|3831.9|3848.7|3836.7|3841.9|3829.9|29
1689238500000|2023-07-13 08:55:00|3844.4|3832.4|3846.7|3834.7|3848.1|3836.1|3842.7|3830.7|54
1689238800000|2023-07-13 09:00:00|3847.1|3835.1|3844.6|3832.6|3847.6|3835.6|3843.2|3831.2|28
1689239100000|2023-07-13 09:05:00|3844.4|3832.4|3837.9|3825.9|3844.6|3832.6|3835.4|3823.4|40
1689239400000|2023-07-13 09:10:00|3837.7|3825.7|3838.4|3826.4|3840.9|3828.9|3835.9|3823.9|0
1689239700000|2023-07-13 09:15:00|3838.6|3826.6|3839.9|3827.9|3841.9|3829.9|3837.4|3825.4|3
1689240000000|2023-07-13 09:20:00|3839.6|3827.6|3849.9|3837.9|3851.4|3839.4|3835.9|3823.9|41
1689240300000|2023-07-13 09:25:00|3849.7|3837.7|3862.6|3850.6|3865.9|3853.9|3847.9|3835.9|41
1689240600000|2023-07-13 09:30:00|3863.4|3851.4|3870.6|3858.6|3870.6|3858.6|3860.1|3848.1|27
1689240900000|2023-07-13 09:35:00|3869.6|3857.6|3872.4|3860.4|3880.8|3868.8|3867.4|3855.4|30
1689241200000|2023-07-13 09:40:00|3872.8|3860.8|3878.1|3866.1|3882.1|3870.1|3869.1|3857.1|13
1689241500000|2023-07-13 09:45:00|3878.6|3866.6|3871.6|3859.6|3886.4|3874.4|3869.8|3857.8|21
1689241800000|2023-07-13 09:50:00|3870.4|3858.4|3871.4|3859.4|3880.1|3868.1|3865.9|3853.9|10
1689242100000|2023-07-13 09:55:00|3871.9|3859.9|3864.6|3852.6|3872.4|3860.4|3859.3|3847.3|12
1689253200000|2023-07-13 13:00:00|3877.4|3865.4|3875.9|3863.9|3881.4|3869.4|3870.7|3857.6|0
1689253500000|2023-07-13 13:05:00|3876.2|3864.2|3866.2|3854.2|3876.2|3864.2|3865.7|3853.7|0
1689253800000|2023-07-13 13:10:00|3866.4|3854.4|3862.2|3850.2|3869.7|3857.7|3860.7|3848.7|0
1689254100000|2023-07-13 13:15:00|3862.4|3850.4|3868.7|3856.7|3870.7|3858.7|3861.7|3849.7|0
1689254400000|2023-07-13 13:20:00|3869.4|3857.4|3872.7|3860.7|3874.1|3862.1|3869.4|3857.4|0
1689254700000|2023-07-13 13:25:00|3873.1|3861.1|3877.4|3865.4|3877.6|3865.6|3872.6|3860.6|0
1689255000000|2023-07-13 13:30:00|3877.1|3865.1|3867.4|3855.4|3881.6|3869.6|3866.9|3854.9|2
1689255300000|2023-07-13 13:35:00|3867.6|3855.6|3862.3|3850.3|3869.8|3857.8|3862.3|3850.3|7
1689255600000|2023-07-13 13:40:00|3862.4|3850.4|3864.8|3852.8|3864.9|3852.9|3854.8|3842.8|13
1689255900000|2023-07-13 13:45:00|3864.4|3852.4|3864.9|3852.9|3868.4|3856.4|3863.8|3851.8|4
1689256200000|2023-07-13 13:50:00|3864.8|3852.8|3865.1|3853.1|3866.6|3854.6|3861.9|3849.9|8
1689256500000|2023-07-13 13:55:00|3865.6|3853.6|3865.9|3853.9|3870.1|3858.1|3864.4|3852.4|22
1689256800000|2023-07-13 14:00:00|3866.4|3854.4|3867.1|3855.1|3869.4|3857.4|3863.4|3851.4|11
1689257100000|2023-07-13 14:05:00|3866.4|3854.4|3862.8|3850.8|3869.9|3857.9|3861.8|3849.8|6
1689257400000|2023-07-13 14:10:00|3862.3|3850.3|3863.1|3851.1|3864.8|3852.8|3857.9|3845.9|10
1689257700000|2023-07-13 14:15:00|3863.3|3851.3|3868.3|3856.3|3869.8|3857.8|3862.9|3850.9|16
1689258000000|2023-07-13 14:20:00|3869.6|3857.6|3866.4|3854.4|3869.8|3857.8|3863.4|3851.4|4
1689258300000|2023-07-13 14:25:00|3865.9|3853.9|3860.4|3848.4|3866.4|3854.4|3860.4|3848.4|3
1689258600000|2023-07-13 14:30:00|3859.9|3847.9|3865.4|3853.4|3866.3|3854.3|3859.4|3847.4|0
1689258900000|2023-07-13 14:35:00|3865.6|3853.6|3867.5|3855.5|3869.9|3857.9|3865.6|3853.6|0
1689259200000|2023-07-13 14:40:00|3866.5|3854.5|3871.8|3859.8|3873.5|3861.5|3866.5|3854.5|0
1689259500000|2023-07-13 14:45:00|3871.5|3859.5|3874.5|3862.5|3875.5|3863.5|3871.5|3859.5|5
1689259800000|2023-07-13 14:50:00|3875|3863|3877|3865|3879.5|3867.5|3875|3863|0
1689260100000|2023-07-13 14:55:00|3876.8|3864.8|3875|3863|3878.1|3866.1|3874.5|3862.5|0
1689260400000|2023-07-13 15:00:00|3876|3864|3875|3863|3876.1|3864.1|3871.9|3859.9|5
1689260700000|2023-07-13 15:05:00|3874.8|3862.8|3872|3860|3875.6|3863.6|3870.8|3858.8|21
1689261000000|2023-07-13 15:10:00|3871.8|3859.8|3871.5|3859.5|3872|3860|3869.3|3857.3|23
1689261300000|2023-07-13 15:15:00|3871.3|3859.3|3869.1|3857.1|3872.3|3860.3|3868.3|3856.3|1
1689261600000|2023-07-13 15:20:00|3869.3|3857.3|3868.3|3856.3|3870.6|3858.6|3867.3|3855.3|1
1689261900000|2023-07-13 15:25:00|3868.1|3856.1|3873|3861|3873.8|3861.8|3867.3|3855.3|6
1689301800000|2023-07-14 02:30:00|3919.2|3907.2|3905.4|3893.4|3920.6|3908.6|3903.1|3891.1|101
1689302100000|2023-07-14 02:35:00|3904.9|3892.9|3920.5|3908.5|3924.5|3912.5|3903.1|3891.1|75
1689302400000|2023-07-14 02:40:00|3920.9|3908.9|3916.1|3904.1|3929.7|3917.7|3915.6|3903.6|53
1689302700000|2023-07-14 02:45:00|3916.2|3904.2|3919.6|3907.6|3920.4|3908.4|3911.7|3899.7|33
1689303000000|2023-07-14 02:50:00|3919.9|3907.9|3923.1|3911.1|3926.3|3914.3|3919.1|3907.1|23
1689303300000|2023-07-14 02:55:00|3923.2|3911.2|3923.6|3911.6|3928.1|3916.1|3922.3|3910.3|24
1689303600000|2023-07-14 03:00:00|3923.8|3911.8|3928.1|3916.1|3928.8|3916.8|3920.1|3908.1|19
1689303900000|2023-07-14 03:05:00|3928|3916|3920|3908|3928.1|3916.1|3918.1|3906.1|6
1689304200000|2023-07-14 03:10:00|3919.5|3907.5|3909.1|3897.1|3920|3908|3908.5|3896.5|15
1689304500000|2023-07-14 03:15:00|3908.5|3896.5|3908.3|3896.3|3908.5|3896.5|3891.8|3879.8|17
1689304800000|2023-07-14 03:20:00|3908.2|3896.2|3900.7|3888.7|3910.2|3898.2|3898.5|3886.5|27
1689305100000|2023-07-14 03:25:00|3900.3|3888.3|3903.5|3891.5|3907.5|3895.5|3899.5|3887.5|5
1689305400000|2023-07-14 03:30:00|3903.3|3891.3|3894.7|3882.7|3904.5|3892.5|3894.2|3882.2|48
1689305700000|2023-07-14 03:35:00|3895.2|3883.2|3889|3877|3897.5|3885.5|3888|3876|18
1689306000000|2023-07-14 03:40:00|3889.6|3877.6|3890.1|3878.1|3894.8|3882.8|3888.4|3876.4|17
1689306300000|2023-07-14 03:45:00|3891.3|3879.3|3897.4|3885.4|3897.4|3885.4|3890.2|3878.2|13
1689306600000|2023-07-14 03:50:00|3898.2|3886.2|3893.8|3881.8|3898.2|3886.2|3893.3|3881.3|5
1689306900000|2023-07-14 03:55:00|3893.9|3881.9|3892.4|3880.4|3894.4|3882.4|3891.9|3879.9|1
1689307200000|2023-07-14 04:00:00|3892.3|3880.3|3890.4|3878.4|3892.4|3880.4|3889.6|3877.6|0
1689307500000|2023-07-14 04:05:00|3890.1|3878.1|3891.1|3879.1|3892.4|3880.4|3889|3877|27
1689307800000|2023-07-14 04:10:00|3891.3|3879.3|3890.6|3878.6|3891.6|3879.6|3889.1|3877.1|4
1689308100000|2023-07-14 04:15:00|3891.3|3879.3|3888.6|3876.6|3891.3|3879.3|3883.2|3871.2|0
1689308400000|2023-07-14 04:20:00|3888.8|3876.8|3889.8|3877.8|3893.1|3881.1|3887.1|3875.1|2
1689308700000|2023-07-14 04:25:00|3890.1|3878.1|3889|3877|3892.1|3880.1|3888.8|3876.8|14
1689316200000|2023-07-14 06:30:00|3866.2|3854.2|3848.9|3836.9|3869.2|3857.2|3848.9|3836.9|9
1689316500000|2023-07-14 06:35:00|3845.9|3833.9|3844.1|3832.1|3849.4|3837.4|3841.1|3829.1|10
1689316800000|2023-07-14 06:40:00|3843.8|3831.8|3830.4|3818.4|3848.5|3836.5|3825.8|3813.8|9
1689317100000|2023-07-14 06:45:00|3829.4|3817.4|3824.1|3812.1|3831.4|3819.4|3822.7|3810.7|4
1689317400000|2023-07-14 06:50:00|3823.9|3811.9|3832.8|3820.8|3833.8|3821.8|3823.9|3811.9|1
1689317700000|2023-07-14 06:55:00|3832.4|3820.4|3825.1|3813.1|3833.1|3821.1|3823.8|3811.8|11
1689318000000|2023-07-14 07:00:00|3825.3|3813.3|3828.8|3816.8|3830.8|3818.8|3824.8|3812.8|0
1689318300000|2023-07-14 07:05:00|3828.9|3816.9|3833.3|3821.3|3835.8|3823.8|3828.8|3816.8|0
1689318600000|2023-07-14 07:10:00|3833|3821|3832.3|3820.3|3833.8|3821.8|3827.8|3815.8|1
1689318900000|2023-07-14 07:15:00|3832.1|3820.1|3826.8|3814.8|3832.3|3820.3|3826.4|3814.4|0
1689319200000|2023-07-14 07:20:00|3826.6|3814.6|3827.5|3815.5|3831.9|3819.9|3820.9|3808.9|11
1689319500000|2023-07-14 07:25:00|3827|3815|3826|3814|3830|3818|3825|3813|5
1689319800000|2023-07-14 07:30:00|3825.5|3813.5|3827.7|3815.7|3829.8|3817.8|3822.5|3810.5|0
1689320100000|2023-07-14 07:35:00|3828|3816|3811.1|3799.1|3829.3|3817.3|3808.5|3796.5|21
1689320400000|2023-07-14 07:40:00|3810.4|3798.4|3816.5|3804.5|3818|3806|3809.1|3797.1|2
1689320700000|2023-07-14 07:45:00|3818|3806|3821.4|3809.4|3822.3|3810.3|3817.5|3805.5|2
1689321000000|2023-07-14 07:50:00|3821.6|3809.6|3825.6|3813.6|3828|3816|3821.4|3809.4|2
1689321300000|2023-07-14 07:55:00|3825.1|3813.1|3825.6|3813.6|3830.6|3818.6|3824.1|3812.1|6
1689321600000|2023-07-14 08:00:00|3825.1|3813.1|3826.6|3814.6|3830.5|3818.5|3824.1|3812.1|0
1689321900000|2023-07-14 08:05:00|3826.5|3814.5|3824.5|3812.5|3827.1|3815.1|3822.5|3810.5|6
1689322200000|2023-07-14 08:10:00|3825.1|3813.1|3834.7|3822.7|3834.8|3822.8|3823|3811|2
1689322500000|2023-07-14 08:15:00|3834.3|3822.3|3839.6|3827.6|3843|3831|3834|3822|9
1689322800000|2023-07-14 08:20:00|3839.5|3827.5|3836.6|3824.6|3844.8|3832.8|3835.6|3823.6|6
1689323100000|2023-07-14 08:25:00|3836.5|3824.5|3837.3|3825.3|3841.3|3829.3|3834.3|3822.3|4
1689323400000|2023-07-14 08:30:00|3836.8|3824.8|3836.8|3824.8|3839|3827|3833.3|3821.3|0
1689323700000|2023-07-14 08:35:00|3837|3825|3838.7|3826.7|3838.7|3826.7|3833.3|3821.3|0
1689324000000|2023-07-14 08:40:00|3838.3|3826.3|3844.1|3832.1|3846.5|3834.5|3837.8|3825.8|4
1689324300000|2023-07-14 08:45:00|3844|3832|3839.3|3827.3|3844.5|3832.5|3838.5|3826.5|12
1689324600000|2023-07-14 08:50:00|3838.8|3826.8|3828.1|3816.1|3839.3|3827.3|3816.8|3804.8|38
1689324900000|2023-07-14 08:55:00|3828|3816|3835.6|3823.6|3836.6|3824.6|3827.6|3815.6|0
1689325200000|2023-07-14 09:00:00|3835.8|3823.8|3842.8|3830.8|3847.3|3835.3|3835.8|3823.8|5
1689325500000|2023-07-14 09:05:00|3843.3|3831.3|3854|3842|3860.5|3848.5|3843.3|3831.3|11
1689325800000|2023-07-14 09:10:00|3854.5|3842.5|3866.3|3854.3|3872.2|3860.2|3854|3842|13
1689326100000|2023-07-14 09:15:00|3865.7|3853.7|3866.2|3854.2|3869.2|3857.2|3859.7|3847.7|11
1689326400000|2023-07-14 09:20:00|3865.2|3853.2|3868.7|3856.7|3876.5|3864.5|3862.2|3850.2|19
1689326700000|2023-07-14 09:25:00|3869|3857|3870.2|3858.2|3875.2|3863.2|3862.2|3850.2|11
1689327000000|2023-07-14 09:30:00|3869.8|3857.8|3869.1|3857.1|3870.8|3858.8|3864|3852|28
1689327300000|2023-07-14 09:35:00|3869.5|3857.5|3868.5|3856.5|3870.1|3858.1|3865.6|3853.6|0
1689327600000|2023-07-14 09:40:00|3868.6|3856.6|3874.8|3862.8|3877.2|3865.2|3868.5|3856.5|12
1689327900000|2023-07-14 09:45:00|3874.5|3862.5|3878.6|3866.6|3879.3|3867.3|3870.3|3858.3|18
1689328200000|2023-07-14 09:50:00|3878.5|3866.5|3873.3|3861.3|3878.5|3866.5|3871.1|3859.1|22
1689328500000|2023-07-14 09:55:00|3873.6|3861.6|3873.4|3861.4|3877.6|3865.6|3872|3860|20
1689339600000|2023-07-14 13:00:00|3834.8|3814.8|3834.8|3814.8|3834.8|3814.8|3834.8|3814.8|0
1689340800000|2023-07-14 13:20:00|3834.9|3814.9|3834.9|3814.9|3834.9|3814.9|3834.9|3814.9|0
1689598800000|2023-07-17 13:00:00|3909.8|3893.8|3917.5|3905.5|3920.6|3906.6|3907.7|3893.8|1
1689599100000|2023-07-17 13:05:00|3917.1|3905.1|3912.3|3900.3|3917.5|3905.5|3908.6|3896.6|0
1689599400000|2023-07-17 13:10:00|3911.9|3899.9|3898|3886|3912.4|3900.4|3894.9|3882.9|0
1689599700000|2023-07-17 13:15:00|3898.1|3886.1|3899.2|3887.2|3901.2|3889.2|3896.3|3882.8|5
1689600000000|2023-07-17 13:20:00|3899.3|3887.3|3903.2|3891.2|3904.2|3891.2|3899.2|3885.4|0
1689600300000|2023-07-17 13:25:00|3904.2|3892.2|3902.8|3886.8|3904.2|3892.2|3899.3|3885.2|0
1689600600000|2023-07-17 13:30:00|3901.3|3889.3|3896.7|3884.7|3904.2|3889.7|3892.2|3880.2|0
1689600900000|2023-07-17 13:35:00|3896.3|3884.3|3887.6|3875.6|3896.7|3884.7|3885.8|3872.4|0
1689601200000|2023-07-17 13:40:00|3887.1|3875.1|3891.8|3879.8|3893.8|3881.3|3881.7|3869.2|0
1689601500000|2023-07-17 13:45:00|3892.3|3880.3|3896.6|3884.6|3898.4|3885.4|3891.8|3877.6|0
1689601800000|2023-07-17 13:50:00|3896.7|3884.7|3887.9|3875.9|3898.6|3886.6|3884.3|3872.3|0
1689602100000|2023-07-17 13:55:00|3888.1|3876.1|3886.5|3874.5|3895.5|3881.5|3886.4|3874.4|0
1689602400000|2023-07-17 14:00:00|3886.4|3874.4|3889|3877|3893.5|3881.5|3884.6|3872.6|0
1689602700000|2023-07-17 14:05:00|3888.9|3876.9|3887|3875|3889|3877|3886.5|3874.5|0
1689603000000|2023-07-17 14:10:00|3886.6|3874.6|3892.6|3880.6|3893|3881|3886.5|3874.5|0
1689603300000|2023-07-17 14:15:00|3893.1|3881.1|3894.5|3882.5|3897|3885|3892.1|3880.1|0
1689603600000|2023-07-17 14:20:00|3894.6|3882.6|3890.9|3878.9|3898|3884.7|3890.5|3878.5|0
1689603900000|2023-07-17 14:25:00|3891|3879|3887.1|3875.1|3894|3882|3886|3874|0
1689604200000|2023-07-17 14:30:00|3887.6|3875.6|3891.7|3879.7|3893.1|3880.8|3886.9|3874.9|0
1689604500000|2023-07-17 14:35:00|3892.1|3880.1|3891.7|3879.7|3895.1|3881.7|3886.6|3874.6|0
1689604800000|2023-07-17 14:40:00|3891.8|3879.8|3897.6|3885.6|3898|3886|3891.8|3878.7|0
1689605100000|2023-07-17 14:45:00|3897.5|3885.5|3900|3888|3900.5|3888.5|3897.1|3885.1|0
1689605400000|2023-07-17 14:50:00|3899.1|3887.1|3900.5|3888.5|3903|3891|3897.7|3885.3|33
1689605700000|2023-07-17 14:55:00|3900.1|3888.1|3902.6|3890.6|3903.1|3891.1|3898.6|3886.6|5
1689606000000|2023-07-17 15:00:00|3902.2|3890.2|3908.7|3896.7|3909.3|3896.7|3901.8|3889.8|0
1689606300000|2023-07-17 15:05:00|3908.8|3896.8|3907.7|3895.7|3909.7|3897.2|3905.8|3892.8|0
1689606600000|2023-07-17 15:10:00|3907.3|3895.3|3906|3894|3908.3|3896.3|3905.3|3893.3|1
1689606900000|2023-07-17 15:15:00|3906.4|3894.4|3901.8|3889.8|3906.8|3894.8|3900.8|3888.8|1
1689607200000|2023-07-17 15:20:00|3901.3|3889.3|3902.8|3890.8|3904.8|3892.8|3900.3|3888.3|1
1689607500000|2023-07-17 15:25:00|3902.7|3890.7|3904.8|3892.8|3904.8|3892.8|3901.1|3889.1|5
1689649500000|2023-07-18 03:05:00|3918.5|3906.5|3920.5|3908.5|3922|3910|3917.5|3905.5|249
1689649800000|2023-07-18 03:10:00|3920.7|3908.7|3919|3907|3923|3911|3913|3901|3
1689650100000|2023-07-18 03:15:00|3919.1|3907.1|3923|3911|3924.5|3912.5|3918.5|3906.5|2
1689650400000|2023-07-18 03:20:00|3923.5|3911.5|3925.4|3913.4|3927.7|3915.7|3918.6|3906.6|5
1689650700000|2023-07-18 03:25:00|3925.9|3913.9|3910.6|3898.6|3925.9|3913.9|3910.1|3898.1|11
1689651000000|2023-07-18 03:30:00|3910.1|3898.1|3910.6|3898.6|3916.6|3904.6|3906.7|3894.7|0
1689651300000|2023-07-18 03:35:00|3910.7|3898.7|3904.7|3892.7|3910.7|3898.7|3904.7|3892.7|18
1689651600000|2023-07-18 03:40:00|3904.2|3892.2|3911.7|3899.7|3912.8|3900.8|3904.2|3892.2|0
1689651900000|2023-07-18 03:45:00|3912.2|3900.2|3914.4|3902.4|3914.6|3902.6|3910.7|3898.7|13
1689652200000|2023-07-18 03:50:00|3914.8|3902.8|3908.8|3896.8|3914.8|3902.8|3908.8|3896.8|2
1689652500000|2023-07-18 03:55:00|3908.4|3896.4|3909.3|3897.3|3910.8|3898.8|3907.3|3895.3|0
1689652800000|2023-07-18 04:00:00|3908.8|3896.8|3905.9|3893.9|3909.4|3897.4|3904.9|3892.9|2
1689653100000|2023-07-18 04:05:00|3905.8|3893.8|3908|3896|3908|3896|3904.9|3892.9|19
1689653400000|2023-07-18 04:10:00|3907.9|3895.9|3907.5|3895.5|3911|3899|3907.5|3895.5|0
1689653700000|2023-07-18 04:15:00|3907.4|3895.4|3907|3895|3909|3897|3907|3895|0
1689654000000|2023-07-18 04:20:00|3906.5|3894.5|3907|3895|3908.4|3896.4|3906|3894|0
1689654300000|2023-07-18 04:25:00|3907.5|3895.5|3906|3894|3908|3896|3904.1|3892.1|0
1689654600000|2023-07-18 04:30:00|3898.9|3878.9|3904|3884|3904|3884|3898.9|3878.9|0
1689661800000|2023-07-18 06:30:00|3875.4|3863.4|3880.6|3868.6|3887.4|3875.4|3870|3858|4
1689662100000|2023-07-18 06:35:00|3880.4|3868.4|3875.7|3863.7|3880.4|3868.4|3868.9|3856.9|12
1689662400000|2023-07-18 06:40:00|3875.3|3863.3|3877.4|3865.4|3880.4|3868.4|3871.7|3859.7|6
1689662700000|2023-07-18 06:45:00|3877.5|3865.5|3880.5|3868.5|3881|3869|3876.5|3864.5|11
1689663000000|2023-07-18 06:50:00|3880.1|3868.1|3881.9|3869.9|3882.4|3870.4|3873.3|3861.3|31
1689663300000|2023-07-18 06:55:00|3881.5|3869.5|3879.9|3867.9|3882.8|3870.8|3877.9|3865.9|0
1689663600000|2023-07-18 07:00:00|3880.3|3868.3|3873|3861|3881.8|3869.8|3866.5|3854.5|18
1689663900000|2023-07-18 07:05:00|3872|3860|3866|3854|3874.4|3862.4|3864.6|3852.6|1
1689664200000|2023-07-18 07:10:00|3866.1|3854.1|3858.1|3846.1|3866.1|3854.1|3854.6|3842.6|1
1689664500000|2023-07-18 07:15:00|3857.6|3845.6|3863.1|3851.1|3863.1|3851.1|3854.7|3842.7|5
1689664800000|2023-07-18 07:20:00|3863|3851|3865.1|3853.1|3866.1|3854.1|3860.1|3848.1|0
1689665100000|2023-07-18 07:25:00|3864.1|3852.1|3868.4|3856.4|3870.5|3858.5|3862.1|3850.1|8
1689665400000|2023-07-18 07:30:00|3868|3856|3875.4|3863.4|3876.3|3864.3|3865.8|3853.8|1
1689665700000|2023-07-18 07:35:00|3875.8|3863.8|3879.3|3867.3|3879.3|3867.3|3867.8|3855.8|16
1689666000000|2023-07-18 07:40:00|3877.8|3865.8|3880.7|3868.7|3882.7|3870.7|3876.8|3864.8|2
1689666300000|2023-07-18 07:45:00|3880.8|3868.8|3890.8|3878.8|3891.8|3879.8|3878.7|3866.7|0
1689666600000|2023-07-18 07:50:00|3890.4|3878.4|3878.7|3866.7|3891.8|3879.8|3878.7|3866.7|5
1689666900000|2023-07-18 07:55:00|3878.6|3866.6|3878.8|3866.8|3880.4|3868.4|3876.6|3864.6|0
1689667200000|2023-07-18 08:00:00|3877.9|3865.9|3868.8|3856.8|3877.9|3865.9|3868.8|3856.8|0
1689667500000|2023-07-18 08:05:00|3868.4|3856.4|3870.8|3858.8|3874.8|3862.8|3868.4|3856.4|0
1689667800000|2023-07-18 08:10:00|3870.7|3858.7|3869.8|3857.8|3870.8|3858.8|3866.9|3854.9|0
1689668100000|2023-07-18 08:15:00|3868.8|3856.8|3862.2|3850.2|3869.8|3857.8|3861.7|3849.7|1
1689668400000|2023-07-18 08:20:00|3862.7|3850.7|3869.9|3857.9|3869.9|3857.9|3862.2|3850.2|0
1689668700000|2023-07-18 08:25:00|3869.4|3857.4|3872|3860|3873.8|3861.8|3869.4|3857.4|5
1689669000000|2023-07-18 08:30:00|3872.8|3860.8|3870.9|3858.9|3872.9|3860.9|3868.8|3856.8|12
1689669300000|2023-07-18 08:35:00|3869.9|3857.9|3871.9|3859.9|3875.3|3863.3|3868.9|3856.9|0
1689669600000|2023-07-18 08:40:00|3871.8|3859.8|3873.2|3861.2|3873.8|3861.8|3871.8|3859.8|89
1689669900000|2023-07-18 08:45:00|3873.7|3861.7|3879.7|3867.7|3880.7|3868.7|3873.2|3861.2|10
1689670200000|2023-07-18 08:50:00|3879.2|3867.2|3881.4|3869.4|3881.5|3869.5|3874.9|3862.9|28
1689670500000|2023-07-18 08:55:00|3881.5|3869.5|3881.9|3869.9|3882.9|3870.9|3880.4|3868.4|0
1689670800000|2023-07-18 09:00:00|3882|3870|3881.5|3869.5|3885|3873|3879.9|3867.9|18
1689671100000|2023-07-18 09:05:00|3880.6|3868.6|3877.6|3865.6|3883.5|3871.5|3875.6|3863.6|6
1689671400000|2023-07-18 09:10:00|3877.1|3865.1|3871.6|3859.6|3877.6|3865.6|3870.2|3858.2|23
1689671700000|2023-07-18 09:15:00|3871.4|3859.4|3873.3|3861.3|3873.9|3861.9|3867.6|3855.6|10
1689672000000|2023-07-18 09:20:00|3872.9|3860.9|3879.8|3867.8|3881.2|3869.2|3872.8|3860.8|5
1689672300000|2023-07-18 09:25:00|3879.9|3867.9|3878.6|3866.6|3879.9|3867.9|3877|3865|3
1689672600000|2023-07-18 09:30:00|3879|3867|3882.2|3870.2|3883.1|3871.1|3876.7|3864.7|6
1689672900000|2023-07-18 09:35:00|3882.1|3870.1|3888.2|3876.2|3893.1|3881.1|3881.6|3869.6|19
1689673200000|2023-07-18 09:40:00|3888.7|3876.7|3887|3875|3898.1|3886.1|3885.6|3873.6|22
1689673500000|2023-07-18 09:45:00|3887.1|3875.1|3893.3|3881.3|3893.3|3881.3|3885.1|3873.1|28
1689673800000|2023-07-18 09:50:00|3896.1|3884.1|3890.4|3878.4|3897|3885|3889.1|3877.1|38
1689674100000|2023-07-18 09:55:00|3890|3878|3878.2|3866.2|3892|3880|3877.7|3865.7|19
1689685200000|2023-07-18 13:00:00|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|0
1689686400000|2023-07-18 13:20:00|3879.2|3859.2|3879.2|3859.2|3879.2|3859.2|3879.2|3859.2|0
1689820200000|2023-07-20 02:30:00|3949.8|3937.8|3963|3951|3966.2|3954.2|3940.9|3928.9|113
1689820500000|2023-07-20 02:35:00|3965|3953|3953.1|3941.1|3974.5|3962.5|3951|3939|51
1689820800000|2023-07-20 02:40:00|3954.5|3942.5|3966.3|3954.3|3967.8|3955.8|3951.6|3939.6|89
1689821100000|2023-07-20 02:45:00|3966.4|3954.4|3972|3960|3975|3963|3966.4|3954.4|25
1689821400000|2023-07-20 02:50:00|3971.9|3959.9|3980.8|3968.8|3981.3|3969.3|3970|3958|24
1689821700000|2023-07-20 02:55:00|3980.4|3968.4|3987.9|3975.9|3987.9|3975.9|3977.9|3965.9|78
1689822000000|2023-07-20 03:00:00|3986.9|3974.9|3981.1|3969.1|3989|3977|3977.1|3965.1|44
1689822300000|2023-07-20 03:05:00|3980.6|3968.6|3982.6|3970.6|3984.6|3972.6|3977.6|3965.6|20
1689822600000|2023-07-20 03:10:00|3983|3971|3982|3970|3986.9|3974.9|3981.6|3969.6|9
1689822900000|2023-07-20 03:15:00|3981.6|3969.6|3978.5|3966.5|3985.9|3973.9|3975.4|3963.4|4
1689823200000|2023-07-20 03:20:00|3978|3966|3977.1|3965.1|3979.9|3967.9|3970.1|3958.1|12
1689823500000|2023-07-20 03:25:00|3976.6|3964.6|3974.1|3962.1|3979.1|3967.1|3973.8|3961.8|51
1689823800000|2023-07-20 03:30:00|3974.6|3962.6|3974.5|3962.5|3975.4|3963.4|3973.1|3961.1|5
1689824100000|2023-07-20 03:35:00|3974|3962|3971.2|3959.2|3975.5|3963.5|3970.7|3958.7|24
1689824400000|2023-07-20 03:40:00|3970.7|3958.7|3975.6|3963.6|3975.6|3963.6|3970.7|3958.7|1
1689824700000|2023-07-20 03:45:00|3975.5|3963.5|3975.2|3963.2|3975.7|3963.7|3972.8|3960.8|10
1689825000000|2023-07-20 03:50:00|3975.6|3963.6|3979.9|3967.9|3980.5|3968.5|3975.6|3963.6|65
1689825300000|2023-07-20 03:55:00|3980|3968|3981.4|3969.4|3982.5|3970.5|3979.9|3967.9|40
1689825600000|2023-07-20 04:00:00|3979|3967|3980.4|3968.4|3980.4|3968.4|3977.5|3965.5|0
1689825900000|2023-07-20 04:05:00|3982.4|3970.4|3976.2|3964.2|3982.4|3970.4|3975.6|3963.6|27
1689826200000|2023-07-20 04:10:00|3976.6|3964.6|3978.6|3966.6|3978.6|3966.6|3975.2|3963.2|0
1689826500000|2023-07-20 04:15:00|3979|3967|3976.5|3964.5|3979|3967|3975|3963|18
1689826800000|2023-07-20 04:20:00|3976.9|3964.9|3977.8|3965.8|3978.7|3966.7|3976.4|3964.4|6
1689827100000|2023-07-20 04:25:00|3978.8|3966.8|3978.7|3966.7|3979.2|3967.2|3976.7|3964.7|16
1689834600000|2023-07-20 06:30:00|3971.8|3959.8|3978.4|3966.4|3979.8|3967.8|3971.8|3959.8|64
1689834900000|2023-07-20 06:35:00|3978.8|3966.8|3980.3|3968.3|3983.2|3971.2|3977|3965|11
1689835200000|2023-07-20 06:40:00|3979.8|3967.8|3984.1|3972.1|3986.5|3974.5|3979.8|3967.8|18
1689835500000|2023-07-20 06:45:00|3983.7|3971.7|3978.9|3966.9|3984.1|3972.1|3973.4|3961.4|17
1689835800000|2023-07-20 06:50:00|3979.4|3967.4|3985|3973|3986.5|3974.5|3977.8|3965.8|43
1689836100000|2023-07-20 06:55:00|3984.6|3972.6|3983.4|3971.4|3987.9|3975.9|3981.6|3969.6|19
1689836400000|2023-07-20 07:00:00|3983.5|3971.5|3975.8|3963.8|3983.5|3971.5|3974.8|3962.8|15
1689836700000|2023-07-20 07:05:00|3976.8|3964.8|3976.3|3964.3|3979.8|3967.8|3975.8|3963.8|0
1689837000000|2023-07-20 07:10:00|3976.8|3964.8|3980.2|3968.2|3980.8|3968.8|3975.8|3963.8|0
1689837300000|2023-07-20 07:15:00|3980.3|3968.3|3983.2|3971.2|3983.7|3971.7|3978.8|3966.8|22
1689837600000|2023-07-20 07:20:00|3983.3|3971.3|3980.9|3968.9|3984.7|3972.7|3980.9|3968.9|18
1689837900000|2023-07-20 07:25:00|3981.4|3969.4|3977.9|3965.9|3982.9|3970.9|3977.5|3965.5|0
1689838200000|2023-07-20 07:30:00|3977.5|3965.5|3981.9|3969.9|3983.3|3971.3|3976.5|3964.5|5
1689838500000|2023-07-20 07:35:00|3982.4|3970.4|3979.4|3967.4|3983.3|3971.3|3977.5|3965.5|0
1689838800000|2023-07-20 07:40:00|3979|3967|3979.4|3967.4|3982.4|3970.4|3978|3966|0
1689839100000|2023-07-20 07:45:00|3979.9|3967.9|3980.8|3968.8|3981.3|3969.3|3976|3964|2
1689839400000|2023-07-20 07:50:00|3981.3|3969.3|3978.4|3966.4|3982.3|3970.3|3977.5|3965.5|0
1689839700000|2023-07-20 07:55:00|3978.9|3966.9|3979.4|3967.4|3980.8|3968.8|3977.9|3965.9|0
1689840000000|2023-07-20 08:00:00|3980.4|3968.4|3981.3|3969.3|3982.7|3970.7|3979|3967|0
1689840300000|2023-07-20 08:05:00|3981.8|3969.8|3983.8|3971.8|3984.8|3972.8|3981.3|3969.3|31
1689840600000|2023-07-20 08:10:00|3984.3|3972.3|3982.5|3970.5|3984.8|3972.8|3979.3|3967.3|4
1689840900000|2023-07-20 08:15:00|3982.9|3970.9|3980.6|3968.6|3982.9|3970.9|3979|3967|30
1689841200000|2023-07-20 08:20:00|3981.1|3969.1|3982.5|3970.5|3983.9|3971.9|3980.6|3968.6|7
1689841500000|2023-07-20 08:25:00|3982|3970|3988.3|3976.3|3988.3|3976.3|3982|3970|20
1689841800000|2023-07-20 08:30:00|3987.8|3975.8|3996.6|3984.6|3997.7|3985.7|3987.8|3975.8|105
1689842100000|2023-07-20 08:35:00|3996.2|3984.2|4011.1|3999.1|4016.1|4004.1|3995.7|3983.7|128
1689842400000|2023-07-20 08:40:00|4011|3999|4018.1|4006.1|4019.6|4007.6|4010.7|3998.7|18
1689842700000|2023-07-20 08:45:00|4018.6|4006.6|4026.9|4014.9|4028.8|4016.8|4018.1|4006.1|26
1689843000000|2023-07-20 08:50:00|4027.4|4015.4|4024.7|4012.7|4029.7|4017.7|4023.2|4011.2|17
1689843300000|2023-07-20 08:55:00|4024.2|4012.2|4026.4|4014.4|4027.4|4015.4|4021.8|4009.8|0
1689843600000|2023-07-20 09:00:00|4026.8|4014.8|4022.6|4010.6|4028.3|4016.3|4019.6|4007.6|44
1689843900000|2023-07-20 09:05:00|4022.5|4010.5|4020.9|4008.9|4023.6|4011.6|4017.9|4005.9|23
1689844200000|2023-07-20 09:10:00|4019.3|4007.3|4025.8|4013.8|4028.2|4015.7|4018.8|4006.8|150
1689844500000|2023-07-20 09:15:00|4026.2|4014.2|4027.1|4015.1|4029.7|4015.9|4022.3|4010.3|44
1689844800000|2023-07-20 09:20:00|4027|4015|4031.3|4019.3|4031.3|4019.3|4024.4|4012.4|92
1689845100000|2023-07-20 09:25:00|4030.9|4018.9|4031.3|4015.3|4033.3|4021.3|4023.4|4010.4|34
1689845400000|2023-07-20 09:30:00|4030.3|4018.3|4034.1|4022.1|4034.6|4022.6|4029.2|4015.8|0
1689845700000|2023-07-20 09:35:00|4034.5|4022.5|4029.6|4017.6|4034.5|4022.5|4027.6|4015.6|6
1689846000000|2023-07-20 09:40:00|4029.1|4017.1|4026.6|4014.6|4029.6|4017.6|4024.6|4012.6|0
1689846300000|2023-07-20 09:45:00|4026.1|4014.1|4027.2|4015.2|4031.9|4019.9|4025.7|4013.7|51
1689846600000|2023-07-20 09:50:00|4027.7|4015.7|4035.1|4023.1|4035.6|4023.6|4027.7|4015.7|25
1689846900000|2023-07-20 09:55:00|4034.6|4022.6|4033|4021|4036.4|4024.4|4030.1|4018.1|38
1689858000000|2023-07-20 13:00:00|4024.1|4008.1|4014.5|3998.5|4027.6|4011.1|4013|3998.5|0
1689858300000|2023-07-20 13:05:00|4014.1|3998.1|4010.6|3994.6|4015.1|3999.1|4006.6|3992.6|0
1689858600000|2023-07-20 13:10:00|4010.7|3994.7|4018|4002|4025.1|4009.1|4010.6|3994.6|0
1689858900000|2023-07-20 13:15:00|4017.6|4001.6|4022.1|4006.1|4022.5|4007.7|4016.5|4000.5|0
1689859200000|2023-07-20 13:20:00|4020.6|4008.6|4022.5|4010.5|4024|4010.9|4019.6|4004.5|6
1689859500000|2023-07-20 13:25:00|4022.9|4010.9|4027.2|4015.2|4029.7|4016.2|4022.4|4010.4|0
1689859800000|2023-07-20 13:30:00|4029.7|4013.7|4025.3|4009.3|4032.3|4018.1|4017.4|4003|16
1689860100000|2023-07-20 13:35:00|4025.2|4009.2|4031.7|4015.7|4033.7|4018.2|4022.8|4008.3|0
1689860400000|2023-07-20 13:40:00|4031.6|4015.6|4028.6|4012.6|4033.7|4017.7|4026.9|4011.6|0
1689860700000|2023-07-20 13:45:00|4028.1|4012.1|4026.5|4010.5|4030.4|4017.2|4024.5|4010.5|23
1689861000000|2023-07-20 13:50:00|4027|4011|4036.9|4024.9|4036.9|4024.9|4023.5|4010.1|0
1689861300000|2023-07-20 13:55:00|4036|4024|4045.4|4029.4|4052.6|4040.6|4036|4024|6
1689861600000|2023-07-20 14:00:00|4045.9|4029.9|4049.7|4037.7|4057.3|4043.9|4043.9|4029.9|10
1689861900000|2023-07-20 14:05:00|4050.1|4038.1|4046.8|4034.8|4050.1|4038.1|4039.4|4025.5|0
1689862200000|2023-07-20 14:10:00|4045.9|4033.9|4045.4|4029.4|4047.8|4035.2|4041.4|4027.3|0
1689862500000|2023-07-20 14:15:00|4045.9|4029.9|4043.9|4027.9|4046.4|4031.9|4034.9|4022.9|0
1689862800000|2023-07-20 14:20:00|4043.5|4027.5|4037.6|4021.6|4044.5|4031.5|4037.1|4021.1|0
1689863100000|2023-07-20 14:25:00|4038|4022|4038|4022|4040.5|4024.5|4035.1|4019.1|0
1689863400000|2023-07-20 14:30:00|4038.4|4022.4|4025.4|4013.4|4039.9|4023.9|4022|4010|10
1689863700000|2023-07-20 14:35:00|4025.9|4013.9|4024.9|4012.9|4033.2|4018.7|4023.4|4011.4|0
1689864000000|2023-07-20 14:40:00|4025.4|4013.4|4022.2|4010.2|4030.7|4016.2|4020.2|4008.2|9
1689864300000|2023-07-20 14:45:00|4022.1|4010.1|4029.4|4013.4|4029.4|4014.8|4021.2|4009.2|3
1689864600000|2023-07-20 14:50:00|4027.5|4015.5|4023.6|4011.6|4030|4016|4023.6|4011|0
1689864900000|2023-07-20 14:55:00|4023.1|4011.1|4022.1|4010.1|4026|4014|4022.1|4010.1|0
1689865200000|2023-07-20 15:00:00|4021.6|4009.6|4033.9|4017.9|4036.3|4022.3|4021.6|4009.6|2
1689865500000|2023-07-20 15:05:00|4035.3|4019.3|4025.4|4013.4|4035.3|4019.6|4022|4010|9
1689865800000|2023-07-20 15:10:00|4024.9|4012.9|4024.3|4012.3|4027.4|4015.4|4019.3|4007.3|10
1689866100000|2023-07-20 15:15:00|4024.7|4012.7|4025|4013|4026.7|4014.7|4019.3|4007.3|10
1689866400000|2023-07-20 15:20:00|4025.1|4013.1|4021.1|4009.1|4025.1|4013.1|4016.5|4004.5|1
1689866700000|2023-07-20 15:25:00|4022.5|4010.5|4029.5|4017.5|4029.5|4017.5|4022.5|4010.5|6
1689906600000|2023-07-21 02:30:00|4048.2|4036.2|4050.7|4038.7|4061.1|4049.1|4043.7|4031.7|28
1689906900000|2023-07-21 02:35:00|4050.2|4038.2|4039.5|4027.5|4052.5|4040.5|4037.6|4025.6|20
1689907200000|2023-07-21 02:40:00|4038.5|4026.5|4048.3|4036.3|4051.4|4039.4|4038|4026|29
1689907500000|2023-07-21 02:45:00|4048.8|4036.8|4047.9|4035.9|4051.3|4039.3|4046.3|4034.3|12
1689907800000|2023-07-21 02:50:00|4048.9|4036.9|4048.4|4036.4|4051.8|4039.8|4048.4|4036.4|3
1689908100000|2023-07-21 02:55:00|4048.9|4036.9|4046.9|4034.9|4051.3|4039.3|4041.9|4029.9|2
1689908400000|2023-07-21 03:00:00|4046.8|4034.8|4039.3|4027.3|4047.8|4035.8|4037.8|4025.8|11
1689908700000|2023-07-21 03:05:00|4039.2|4027.2|4026.2|4014.2|4039.2|4027.2|4026.2|4014.2|10
1689909000000|2023-07-21 03:10:00|4025.3|4013.3|4029|4017|4031.9|4019.9|4023|4011|27
1689909300000|2023-07-21 03:15:00|4029.4|4017.4|4029.8|4017.8|4034.4|4022.4|4024.9|4012.9|0
1689909600000|2023-07-21 03:20:00|4030.3|4018.3|4030.9|4018.9|4034.9|4022.9|4028.5|4016.5|1
1689909900000|2023-07-21 03:25:00|4031|4019|4025.9|4013.9|4031.9|4019.9|4023.8|4011.8|47
1689910200000|2023-07-21 03:30:00|4025.4|4013.4|4028|4016|4028.9|4016.9|4014.1|4002.1|25
1689910500000|2023-07-21 03:35:00|4027.5|4015.5|4026.4|4014.4|4031|4019|4026.4|4014.4|0
1689910800000|2023-07-21 03:40:00|4028.3|4016.3|4035.8|4023.8|4035.8|4023.8|4028.3|4016.3|0
1689911100000|2023-07-21 03:45:00|4034.9|4022.9|4034.9|4022.9|4038.7|4026.7|4034.4|4022.4|0
1689911400000|2023-07-21 03:50:00|4034.4|4022.4|4030.9|4018.9|4034.4|4022.4|4030.4|4018.4|0
1689911700000|2023-07-21 03:55:00|4030.4|4018.4|4031.4|4019.4|4032.4|4020.4|4030.4|4018.4|0
1689912000000|2023-07-21 04:00:00|4031.5|4019.5|4030.9|4018.9|4032.4|4020.4|4030.4|4018.4|0
1689912300000|2023-07-21 04:05:00|4031.4|4019.4|4031.9|4019.9|4032|4020|4027|4015|0
1689912600000|2023-07-21 04:10:00|4030.9|4018.9|4028|4016|4032|4020|4024.5|4012.5|1
1689912900000|2023-07-21 04:15:00|4027.9|4015.9|4024|4012|4028.9|4016.9|4024|4012|0
1689913200000|2023-07-21 04:20:00|4023.5|4011.5|4026.5|4014.5|4026.5|4014.5|4021.6|4009.6|10
1689913500000|2023-07-21 04:25:00|4025.5|4013.5|4022.6|4010.6|4026|4014|4021.6|4009.6|0
1689921000000|2023-07-21 06:30:00|4017.7|4005.7|3999.2|3987.2|4019.6|4007.6|3997.2|3985.2|43
1689921300000|2023-07-21 06:35:00|3999.6|3987.6|3990.2|3978.2|4003.2|3989.7|3986.6|3974.6|1
1689921600000|2023-07-21 06:40:00|3989.8|3977.8|3995.2|3983.2|3998.2|3986.2|3989.3|3977.3|5
1689921900000|2023-07-21 06:45:00|3995.7|3983.7|3991.1|3979.1|3997.7|3985.7|3989.2|3977.2|16
1689922200000|2023-07-21 06:50:00|3991.6|3979.6|3994.9|3982.9|3995.9|3983.9|3986.8|3974.8|29
1689922500000|2023-07-21 06:55:00|3995.4|3983.4|3996.5|3984.5|3998.5|3986.5|3994.5|3982.5|2
1689922800000|2023-07-21 07:00:00|3996|3984|4000.3|3988.3|4001.3|3989.3|3995|3983|9
1689923100000|2023-07-21 07:05:00|3999.8|3987.8|3995.3|3983.3|4001.3|3989.3|3994.3|3980.8|5
1689923400000|2023-07-21 07:10:00|3994.9|3982.9|3997.6|3985.6|3998.8|3985.6|3993.8|3980.8|11
1689923700000|2023-07-21 07:15:00|3996.9|3984.9|3997.9|3985.9|4000.3|3988.3|3995.9|3983.9|15
1689924000000|2023-07-21 07:20:00|3997.4|3985.4|4001.9|3989.9|4002.4|3990.4|3997.4|3985.4|1
1689924300000|2023-07-21 07:25:00|4002.4|3990.4|3995.9|3983.9|4002.4|3990.4|3995.9|3983.9|0
1689924600000|2023-07-21 07:30:00|3996.4|3984.4|3993.9|3981.9|3996.4|3984.4|3992.4|3980.4|0
1689924900000|2023-07-21 07:35:00|3993.5|3981.5|3990.1|3978.1|3996|3984|3990.1|3978.1|6
1689925200000|2023-07-21 07:40:00|3989.6|3977.6|3997|3985|3997.5|3985.5|3988.6|3976.6|0
1689925500000|2023-07-21 07:45:00|3997.5|3985.5|4007|3995|4008.4|3995|3997|3985|0
1689925800000|2023-07-21 07:50:00|4007.5|3995.5|4006.5|3994.5|4009.8|3997.8|4002|3990|1
1689926100000|2023-07-21 07:55:00|4006|3994|4006.9|3994.9|4007|3995|4002|3990|0
1689926400000|2023-07-21 08:00:00|4006.5|3994.5|4004.1|3992.1|4007.9|3995.9|4002|3990|0
1689926700000|2023-07-21 08:05:00|4004|3992|4005.6|3993.6|4006.6|3994.6|3999|3987|0
1689927000000|2023-07-21 08:10:00|4005.1|3993.1|4007|3995|4009.4|3997.4|4004.6|3992.6|7
1689927300000|2023-07-21 08:15:00|4007.1|3995.1|4005.5|3993.5|4010.4|3998.4|4004.1|3992.1|1
1689927600000|2023-07-21 08:20:00|4005|3993|4007|3995|4008.9|3996.9|4003.5|3991.5|0
1689927900000|2023-07-21 08:25:00|4007.9|3995.9|4012.5|4000.5|4014.6|4002.6|4006.5|3994.5|41
1689928200000|2023-07-21 08:30:00|4013|4001|4017.5|4005.5|4024.5|4012.5|4012.5|4000.5|0
1689928500000|2023-07-21 08:35:00|4018|4006|4014|4002|4018|4006|4009.5|3997.5|0
1689928800000|2023-07-21 08:40:00|4014.1|4002.1|4008.6|3996.6|4015|4003|4008|3996|1
1689929100000|2023-07-21 08:45:00|4008.5|3996.5|4002.1|3990.1|4009.5|3997.5|4001.1|3989.1|0
1689929400000|2023-07-21 08:50:00|4002|3990|3999.1|3987.1|4002.1|3990.1|3998.1|3986.1|0
1689929700000|2023-07-21 08:55:00|3999|3987|3999.5|3987.5|4000.1|3988.1|3994.1|3982.1|0
1689930000000|2023-07-21 09:00:00|3999.6|3987.6|4005|3993|4005.6|3993.6|3999|3985.6|0
1689930300000|2023-07-21 09:05:00|4004.6|3992.6|4003.6|3991.6|4008|3996|4002.1|3990.1|0
1689930600000|2023-07-21 09:10:00|4004|3992|4002.6|3990.6|4005.5|3992.6|4001.1|3989.1|0
1689930900000|2023-07-21 09:15:00|4002.1|3990.1|4001.5|3989.5|4003|3991|4000|3988|6
1689931200000|2023-07-21 09:20:00|4002|3990|3999.5|3987.5|4002.5|3990.5|3998|3986|18
1689931500000|2023-07-21 09:25:00|4000|3988|4003.1|3991.1|4005.1|3993.1|3996.6|3984.6|48
1689931800000|2023-07-21 09:30:00|4003|3991|4011.1|3999.1|4014.1|4002.1|4002.1|3990.1|7
1689932100000|2023-07-21 09:35:00|4011.6|3999.6|4008.8|3996.8|4017.6|4005.6|4004.9|3992.9|15
1689932400000|2023-07-21 09:40:00|4009.3|3997.3|4018.5|4006.5|4018.5|4006.5|4007.3|3995.3|3
1689932700000|2023-07-21 09:45:00|4019.4|4007.4|4016.5|4004.5|4019.4|4007.4|4013.5|4001.5|12
1689933000000|2023-07-21 09:50:00|4016.6|4004.6|4019.5|4007.5|4027.5|4015.5|4016.1|4004.1|5
1689933300000|2023-07-21 09:55:00|4020|4008|4026|4010|4030|4016.3|4013.9|3998.4|5
1690165800000|2023-07-24 02:30:00|3973.6|3961.6|3969.6|3957.6|3982.6|3970.6|3965.1|3953.1|300
1690166100000|2023-07-24 02:35:00|3969.1|3957.1|3977.1|3965.1|3978.6|3966.6|3967.6|3955.6|138
1690166400000|2023-07-24 02:40:00|3977.6|3965.6|3975.6|3963.6|3977.6|3965.6|3966.1|3954.1|86
1690166700000|2023-07-24 02:45:00|3976.1|3964.1|3983.6|3971.6|3984.1|3972.1|3975.1|3963.1|72
1690167000000|2023-07-24 02:50:00|3984.1|3972.1|3986.1|3974.1|3988.6|3976.6|3983.1|3971.1|9
1690167300000|2023-07-24 02:55:00|3986.6|3974.6|3993.1|3981.1|3993.6|3981.6|3984.1|3972.1|5
1690167600000|2023-07-24 03:00:00|3993.6|3981.6|3988.6|3976.6|3997.6|3985.6|3987.1|3975.1|50
1690167900000|2023-07-24 03:05:00|3988.1|3976.1|3990.1|3978.1|3992.6|3980.6|3987.6|3975.6|27
1690168200000|2023-07-24 03:10:00|3989.1|3977.1|3994.6|3982.6|3998.1|3986.1|3989.1|3977.1|9
1690168500000|2023-07-24 03:15:00|3994.1|3982.1|4001.1|3989.1|4001.1|3989.1|3985.6|3973.6|22
1690168800000|2023-07-24 03:20:00|4000.6|3988.6|3989.1|3977.1|4002.6|3990.6|3987.1|3975.1|538
1690169100000|2023-07-24 03:25:00|3988.6|3976.6|3989.6|3977.6|3991.1|3979.1|3987.1|3975.1|49
1690169400000|2023-07-24 03:30:00|3988.6|3976.6|3980.1|3968.1|3989.1|3977.1|3977.6|3965.6|146
1690169700000|2023-07-24 03:35:00|3980.6|3968.6|3976.1|3964.1|3981.1|3969.1|3973.6|3961.6|149
1690170000000|2023-07-24 03:40:00|3975.6|3963.6|3974.1|3962.1|3977.1|3965.1|3973.6|3961.6|14
1690170300000|2023-07-24 03:45:00|3975.1|3963.1|3976.1|3964.1|3976.1|3964.1|3972.6|3960.6|165
1690170600000|2023-07-24 03:50:00|3975.1|3963.1|3975.1|3963.1|3978.1|3966.1|3975.1|3963.1|17
1690170900000|2023-07-24 03:55:00|3974.2|3962.2|3977.1|3965.1|3978.6|3966.6|3974.1|3962.1|9
1690171200000|2023-07-24 04:00:00|3976.6|3964.6|3977.2|3965.2|3979.1|3967.1|3976.1|3964.1|8
1690171500000|2023-07-24 04:05:00|3976.7|3964.7|3974.2|3962.2|3976.7|3964.7|3973.7|3961.7|2
1690171800000|2023-07-24 04:10:00|3973.7|3961.7|3973.1|3961.1|3975.2|3963.2|3970.6|3958.6|37
1690172100000|2023-07-24 04:15:00|3972.7|3960.7|3975.7|3963.7|3975.7|3963.7|3972.1|3960.1|3
1690172400000|2023-07-24 04:20:00|3976.2|3964.2|3974.2|3962.2|3976.2|3964.2|3973.7|3961.7|2
1690172700000|2023-07-24 04:25:00|3974.7|3962.7|3974.2|3962.2|3975.7|3963.7|3973.2|3961.2|2
1690180200000|2023-07-24 06:30:00|3968.7|3956.7|3972.7|3960.7|3973.2|3961.2|3967.2|3955.2|82
1690180500000|2023-07-24 06:35:00|3972.2|3960.2|3971.2|3959.2|3974.2|3962.2|3970.7|3958.7|2
1690180800000|2023-07-24 06:40:00|3971.7|3959.7|3960.2|3948.2|3973.2|3961.2|3957.7|3945.7|103
1690181100000|2023-07-24 06:45:00|3959.7|3947.7|3956.2|3944.2|3962.2|3950.2|3955.2|3943.2|36
1690181400000|2023-07-24 06:50:00|3955.7|3943.7|3961.2|3949.2|3962.7|3950.7|3949.2|3937.2|20
1690181700000|2023-07-24 06:55:00|3960.7|3948.7|3957.7|3945.7|3964.2|3952.2|3957.2|3945.2|24
1690182000000|2023-07-24 07:00:00|3958.2|3946.2|3969.7|3957.7|3970.7|3958.7|3954.7|3942.7|11
1690182300000|2023-07-24 07:05:00|3969.2|3957.2|3970.2|3958.2|3974.7|3962.7|3969.2|3957.2|17
1690182600000|2023-07-24 07:10:00|3969.7|3957.7|3972.7|3960.7|3975.2|3963.2|3969.7|3957.7|3
1690182900000|2023-07-24 07:15:00|3972.2|3960.2|3968.2|3956.2|3972.2|3960.2|3966.2|3954.2|20
1690183200000|2023-07-24 07:20:00|3967.2|3955.2|3972.7|3960.7|3974.2|3962.2|3967.2|3955.2|12
1690183500000|2023-07-24 07:25:00|3973.2|3961.2|3974.2|3962.2|3976.7|3964.7|3968.7|3956.7|5
1690183800000|2023-07-24 07:30:00|3973.2|3961.2|3972.7|3960.7|3975.2|3963.2|3968.7|3956.7|4
1690184100000|2023-07-24 07:35:00|3972.2|3960.2|3978.2|3966.2|3979.7|3967.7|3971.2|3959.2|4
1690184400000|2023-07-24 07:40:00|3978.7|3966.7|3985.2|3973.2|3985.7|3973.7|3976.2|3964.2|152
1690184700000|2023-07-24 07:45:00|3985.7|3973.7|3989.2|3977.2|3990.2|3978.2|3982.2|3970.2|116
1690185000000|2023-07-24 07:50:00|3990.2|3978.2|3996.2|3984.2|3996.2|3984.2|3989.2|3977.2|12
1690185300000|2023-07-24 07:55:00|3995.7|3983.7|3994.2|3982.2|3998.2|3986.2|3992.7|3980.7|16
1690185600000|2023-07-24 08:00:00|3994.7|3982.7|4002.2|3990.2|4005.2|3993.2|3993.2|3981.2|23
1690185900000|2023-07-24 08:05:00|4001.7|3989.7|3991.2|3979.2|4002.7|3990.7|3991.2|3979.2|111
1690186200000|2023-07-24 08:10:00|3990.7|3978.7|3988.2|3976.2|3993.7|3981.7|3986.2|3974.2|2
1690186500000|2023-07-24 08:15:00|3988.7|3976.7|3997.7|3985.7|3998.7|3986.7|3988.2|3976.2|10
1690186800000|2023-07-24 08:20:00|3998.2|3986.2|4004.7|3992.7|4005.2|3993.2|3997.7|3985.7|182
1690187100000|2023-07-24 08:25:00|4005.2|3993.2|4013.2|4001.2|4014.2|4002.2|4002.7|3990.7|64
1690187400000|2023-07-24 08:30:00|4012.7|4000.7|4025.7|4013.7|4026.7|4014.7|4010.2|3998.2|46
1690187700000|2023-07-24 08:35:00|4026.2|4014.2|4045.7|4033.7|4051.7|4039.7|4025.2|4013.2|241
1690188000000|2023-07-24 08:40:00|4043.3|4031.3|4052.7|4040.7|4057.8|4045.8|4042.2|4030.2|46
1690188300000|2023-07-24 08:45:00|4052.2|4040.2|4062.7|4050.7|4067.2|4055.2|4052.2|4040.2|479
1690188600000|2023-07-24 08:50:00|4062.2|4050.2|4086.2|4074.2|4089.2|4077.2|4058.7|4046.7|210
1690188900000|2023-07-24 08:55:00|4086.7|4074.7|4101.7|4089.7|4104.2|4092.2|4086.7|4074.7|173
1690189200000|2023-07-24 09:00:00|4100.2|4088.2|4115.2|4103.2|4126.7|4114.7|4100.2|4088.2|87
1690189500000|2023-07-24 09:05:00|4114.7|4102.7|4103.7|4091.7|4116.2|4104.2|4101.2|4089.2|25
1690189800000|2023-07-24 09:10:00|4104.2|4092.2|4155.7|4143.7|4155.7|4143.7|4104.2|4092.2|254
1690190100000|2023-07-24 09:15:00|4157.7|4145.7|4147.7|4135.7|4158.2|4146.2|4140.7|4128.7|30
1690190400000|2023-07-24 09:20:00|4148.2|4136.2|4177.7|4165.7|4182.2|4170.2|4147.2|4135.2|227
1690190700000|2023-07-24 09:25:00|4178.2|4166.2|4175.7|4163.7|4182.2|4170.2|4169.7|4157.7|48
1690191000000|2023-07-24 09:30:00|4176.2|4164.2|4169.8|4157.8|4185.7|4173.7|4166.3|4154.3|63
1690191300000|2023-07-24 09:35:00|4169.7|4157.7|4187.3|4175.3|4194.8|4182.8|4167.3|4155.3|201
1690191600000|2023-07-24 09:40:00|4187.8|4175.8|4170.3|4158.3|4187.8|4175.8|4163.3|4151.3|209
1690191900000|2023-07-24 09:45:00|4169.8|4157.8|4168.3|4156.3|4176.8|4164.8|4163.8|4151.8|173
1690192200000|2023-07-24 09:50:00|4167.8|4155.8|4175.8|4163.8|4184.3|4172.3|4165.8|4153.8|125
1690192500000|2023-07-24 09:55:00|4176.8|4164.8|4155.8|4143.8|4176.8|4164.8|4143.3|4131.3|74
1690203600000|2023-07-24 13:00:00|4122.9|4110.9|4090.4|4078.4|4127.9|4115.9|4088.9|4076.9|132
1690203900000|2023-07-24 13:05:00|4089.9|4077.9|4095|4083|4101.4|4089.4|4089.4|4077.4|148
1690204200000|2023-07-24 13:10:00|4094.5|4082.5|4107.9|4095.9|4110.4|4098.4|4091.9|4079.9|56
1690204500000|2023-07-24 13:15:00|4107.5|4095.5|4103.5|4091.5|4112.4|4100.4|4101.9|4089.9|76
1690204800000|2023-07-24 13:20:00|4104|4092|4109.4|4097.4|4109.4|4097.4|4104|4092|8
1690205100000|2023-07-24 13:25:00|4109|4097|4110|4098|4115.5|4103.5|4108.9|4096.9|25
1690205400000|2023-07-24 13:30:00|4110.5|4098.5|4101|4089|4113.5|4101.5|4095.5|4083.5|14
1690205700000|2023-07-24 13:35:00|4100.5|4088.5|4099.5|4087.5|4102.5|4090.5|4091.9|4079.9|6
1690206000000|2023-07-24 13:40:00|4100|4088|4100|4088|4105|4093|4097|4085|4
1690206300000|2023-07-24 13:45:00|4099.5|4087.5|4096.5|4084.5|4101.5|4089.5|4094.5|4082.5|1
1690206600000|2023-07-24 13:50:00|4096.9|4084.9|4097|4085|4099.5|4087.5|4092.4|4080.4|5
1690206900000|2023-07-24 13:55:00|4096.5|4084.5|4101.5|4089.5|4102.5|4090.5|4096|4084|19
1690207200000|2023-07-24 14:00:00|4102|4090|4109|4097|4112.5|4100.5|4100|4088|150
1690207500000|2023-07-24 14:05:00|4108.5|4096.5|4108.4|4096.4|4115.4|4103.4|4106.5|4094.5|102
1690207800000|2023-07-24 14:10:00|4108.9|4096.9|4099.9|4087.9|4109.4|4097.4|4099.9|4087.9|35
1690208100000|2023-07-24 14:15:00|4098.9|4086.9|4099.9|4087.9|4101.4|4089.4|4094.9|4082.9|34
1690208400000|2023-07-24 14:20:00|4100.4|4088.4|4099.4|4087.4|4104.4|4092.4|4097|4085|14
1690208700000|2023-07-24 14:25:00|4098.9|4086.9|4101.9|4089.9|4102.4|4090.4|4098.4|4086.4|22
1690209000000|2023-07-24 14:30:00|4101.4|4089.4|4104|4092|4106|4094|4100.9|4088.9|30
1690209300000|2023-07-24 14:35:00|4105.4|4093.4|4102.9|4090.9|4107.4|4095.4|4100.4|4088.4|16
1690209600000|2023-07-24 14:40:00|4101.9|4089.9|4104.9|4092.9|4105.9|4093.9|4100.4|4088.4|12
1690209900000|2023-07-24 14:45:00|4105.4|4093.4|4107|4095|4108|4096|4101.9|4089.9|16
1690210200000|2023-07-24 14:50:00|4107.5|4095.5|4107|4095|4108|4096|4105|4093|63
1690210500000|2023-07-24 14:55:00|4106|4094|4106|4094|4108.4|4096.4|4104.5|4092.5|33
1690210800000|2023-07-24 15:00:00|4108|4096|4111|4099|4111|4099|4107.4|4095.4|15
1690211100000|2023-07-24 15:05:00|4111.5|4099.5|4116|4104|4118|4106|4111.5|4099.5|11
1690211400000|2023-07-24 15:10:00|4115.5|4103.5|4115.5|4103.5|4123.4|4111.4|4115.5|4103.5|12
1690211700000|2023-07-24 15:15:00|4116.5|4104.5|4118|4106|4119|4107|4115.5|4103.5|21
1690212000000|2023-07-24 15:20:00|4118.5|4106.5|4116|4104|4118.5|4106.5|4115|4103|13
1690212300000|2023-07-24 15:25:00|4115.5|4103.5|4125.4|4113.4|4126.9|4114.9|4115.5|4103.5|175
1690252200000|2023-07-25 02:30:00|4131.3|4119.3|4108.7|4096.7|4133.3|4121.3|4108.2|4096.2|117
1690252500000|2023-07-25 02:35:00|4108.2|4096.2|4129.2|4117.2|4129.8|4117.8|4107.2|4095.2|58
1690252800000|2023-07-25 02:40:00|4128.7|4116.7|4120.8|4108.8|4131.2|4119.2|4120.3|4108.3|12
1690253100000|2023-07-25 02:45:00|4120.7|4108.7|4115.8|4103.8|4120.7|4108.7|4112.8|4100.8|15
1690253400000|2023-07-25 02:50:00|4116.3|4104.3|4120.3|4108.3|4123.8|4111.8|4113.3|4101.3|29
1690253700000|2023-07-25 02:55:00|4120.8|4108.8|4139.8|4127.8|4140.8|4128.8|4118.3|4106.3|104
1690254000000|2023-07-25 03:00:00|4140.8|4128.8|4134.8|4122.8|4141.8|4129.8|4130.8|4118.8|13
1690254300000|2023-07-25 03:05:00|4135.8|4123.8|4131.8|4119.8|4137.8|4125.8|4131.8|4119.8|35
1690254600000|2023-07-25 03:10:00|4131.3|4119.3|4124.8|4112.8|4131.8|4119.8|4122.9|4110.9|186
1690254900000|2023-07-25 03:15:00|4124.3|4112.3|4126.3|4114.3|4128.4|4116.4|4121.3|4109.3|8
1690255200000|2023-07-25 03:20:00|4126.8|4114.8|4144.8|4132.8|4146.3|4134.3|4126.3|4114.3|46
1690255500000|2023-07-25 03:25:00|4145.3|4133.3|4138.8|4126.8|4145.8|4133.8|4137.8|4125.8|12
1690255800000|2023-07-25 03:30:00|4137.8|4125.8|4128.8|4116.8|4139.8|4127.8|4126.8|4114.8|12
1690256100000|2023-07-25 03:35:00|4129.3|4117.3|4124.3|4112.3|4130.8|4118.8|4123.4|4111.4|3
1690256400000|2023-07-25 03:40:00|4124.4|4112.4|4115.8|4103.8|4125.4|4113.4|4115.8|4103.8|5
1690256700000|2023-07-25 03:45:00|4115.4|4103.4|4119.9|4107.9|4123.8|4111.8|4115.4|4103.4|6
1690257000000|2023-07-25 03:50:00|4120.3|4108.3|4123.3|4111.3|4125.8|4113.8|4120.3|4108.3|42
1690257300000|2023-07-25 03:55:00|4122.8|4110.8|4125.8|4113.8|4125.8|4113.8|4116.3|4104.3|27
1690257600000|2023-07-25 04:00:00|4126.3|4114.3|4128.8|4116.8|4129.3|4117.3|4125.3|4113.3|3
1690257900000|2023-07-25 04:05:00|4128.3|4116.3|4130.8|4118.8|4130.8|4118.8|4128.3|4116.3|10
1690258200000|2023-07-25 04:10:00|4131.8|4119.8|4132.8|4120.8|4134.8|4122.8|4130.8|4118.8|5
1690258500000|2023-07-25 04:15:00|4132.3|4120.3|4130.3|4118.3|4132.3|4120.3|4129.8|4117.8|1
1690258800000|2023-07-25 04:20:00|4129.8|4117.8|4129.3|4117.3|4133.8|4121.8|4128.3|4116.3|187
1690259100000|2023-07-25 04:25:00|4128.8|4116.8|4129.3|4117.3|4130.3|4118.3|4125.3|4113.3|11
1690266600000|2023-07-25 06:30:00|4105.8|4093.8|4097.8|4085.8|4113.8|4101.8|4094.8|4082.8|159
1690266900000|2023-07-25 06:35:00|4097.3|4085.3|4098.7|4086.7|4101.7|4089.7|4094.2|4082.2|199
1690267200000|2023-07-25 06:40:00|4097.7|4085.7|4086.7|4074.7|4098.2|4086.2|4084.2|4072.2|93
1690267500000|2023-07-25 06:45:00|4087.2|4075.2|4077.7|4065.7|4087.7|4075.7|4076.2|4064.2|55
1690267800000|2023-07-25 06:50:00|4078.2|4066.2|4076.8|4064.8|4081.3|4069.3|4075.7|4063.7|3
1690268100000|2023-07-25 06:55:00|4076.7|4064.7|4079.8|4067.8|4081.2|4069.2|4073.2|4061.2|21
1690268400000|2023-07-25 07:00:00|4079.7|4067.7|4072.8|4060.8|4085.2|4073.2|4072.3|4060.3|33
1690268700000|2023-07-25 07:05:00|4072.3|4060.3|4063.8|4051.8|4072.3|4060.3|4058.8|4046.8|104
1690269000000|2023-07-25 07:10:00|4064.3|4052.3|4065.3|4053.3|4067.7|4055.7|4057.2|4045.2|7
1690269300000|2023-07-25 07:15:00|4063.8|4051.8|4060.8|4048.8|4064.7|4052.7|4058.8|4046.8|6
1690269600000|2023-07-25 07:20:00|4061.3|4049.3|4055.3|4043.3|4061.3|4049.3|4049.3|4037.3|14
1690269900000|2023-07-25 07:25:00|4055.8|4043.8|4055.8|4043.8|4056.8|4044.8|4048.8|4036.8|45
1690270200000|2023-07-25 07:30:00|4055.3|4043.3|4061.8|4049.8|4064.8|4052.8|4054.8|4042.8|20
1690270500000|2023-07-25 07:35:00|4061.3|4049.3|4059.3|4047.3|4063.8|4051.8|4057.3|4045.3|2
1690270800000|2023-07-25 07:40:00|4058.8|4046.8|4060.8|4048.8|4060.8|4048.8|4056.8|4044.8|3
1690271100000|2023-07-25 07:45:00|4058.8|4046.8|4056.8|4044.8|4058.8|4046.8|4055.8|4043.8|16
1690271400000|2023-07-25 07:50:00|4057.3|4045.3|4052.8|4040.8|4057.8|4045.8|4052.3|4040.3|12
1690271700000|2023-07-25 07:55:00|4053.8|4041.8|4056.3|4044.3|4058.3|4046.3|4052.3|4040.3|48
1690272000000|2023-07-25 08:00:00|4055.3|4043.3|4045.3|4033.3|4055.8|4043.8|4044.8|4032.8|11
1690272300000|2023-07-25 08:05:00|4047.8|4035.8|4042.8|4030.8|4050.3|4038.3|4039.3|4027.3|23
1690272600000|2023-07-25 08:10:00|4043.3|4031.3|4052.3|4040.3|4052.3|4040.3|4043.3|4031.3|2
1690272900000|2023-07-25 08:15:00|4052.8|4040.8|4060.8|4048.8|4060.8|4048.8|4052.3|4040.3|2
1690273200000|2023-07-25 08:20:00|4061.3|4049.3|4066.8|4054.8|4066.8|4054.8|4055.8|4043.8|32
1690273500000|2023-07-25 08:25:00|4065.8|4053.8|4057.8|4045.8|4066.8|4054.8|4057.8|4045.8|24
1690273800000|2023-07-25 08:30:00|4058.3|4046.3|4057.8|4045.8|4062.8|4050.8|4052.3|4040.3|36
1690274100000|2023-07-25 08:35:00|4058.3|4046.3|4052.3|4040.3|4058.8|4046.8|4051.3|4039.3|9
1690274400000|2023-07-25 08:40:00|4051.8|4039.8|4057.8|4045.8|4059.8|4047.8|4051.3|4039.3|5
1690274700000|2023-07-25 08:45:00|4058.3|4046.3|4055.7|4043.7|4065.3|4053.3|4055.7|4043.7|70
1690275000000|2023-07-25 08:50:00|4055.3|4043.3|4059.7|4047.7|4060.8|4048.8|4055.3|4043.3|1
1690275300000|2023-07-25 08:55:00|4060.2|4048.2|4060.8|4048.8|4061.2|4049.2|4056.8|4044.8|1
1690275600000|2023-07-25 09:00:00|4060.3|4048.3|4061.8|4049.8|4065.8|4053.8|4060.2|4048.2|4
1690275900000|2023-07-25 09:05:00|4062.2|4050.2|4061.8|4049.8|4069.3|4057.3|4061.8|4049.8|5
1690276200000|2023-07-25 09:10:00|4061.3|4049.3|4058.8|4046.8|4063.8|4051.8|4057.8|4045.8|11
1690276500000|2023-07-25 09:15:00|4058.3|4046.3|4059.3|4047.3|4061.8|4049.8|4056.3|4044.3|3
1690276800000|2023-07-25 09:20:00|4059.8|4047.8|4060.3|4048.3|4062.8|4050.8|4056.3|4044.3|9
1690277100000|2023-07-25 09:25:00|4060.8|4048.8|4062.8|4050.8|4063.3|4051.3|4056.3|4044.3|42
1690277400000|2023-07-25 09:30:00|4062.3|4050.3|4065.8|4053.8|4068.3|4056.3|4062.3|4050.3|3
1690277700000|2023-07-25 09:35:00|4066.3|4054.3|4062.8|4050.8|4068.3|4056.3|4062.3|4050.3|4
1690278000000|2023-07-25 09:40:00|4062.3|4050.3|4062.8|4050.8|4062.8|4050.8|4057.8|4045.8|19
1690278300000|2023-07-25 09:45:00|4062.3|4050.3|4052.9|4040.9|4062.8|4050.8|4049.9|4037.9|302
1690278600000|2023-07-25 09:50:00|4052.4|4040.4|4032.9|4020.9|4055.4|4043.4|4031.4|4019.4|39
1690278900000|2023-07-25 09:55:00|4033.9|4021.9|4056.9|4044.9|4056.9|4044.9|4032.4|4020.4|48
1690290000000|2023-07-25 13:00:00|4063|4047|4076|4064|4076.5|4064.5|4057.4|4043.9|19
1690290300000|2023-07-25 13:05:00|4076.5|4064.5|4070|4058|4076.5|4064.5|4070|4058|14
1690290600000|2023-07-25 13:10:00|4070.5|4058.5|4070|4058|4071.5|4059.5|4067.5|4055.5|0
1690290900000|2023-07-25 13:15:00|4072.5|4060.5|4073.5|4061.5|4075.5|4063.5|4070.5|4058.5|21
1690291200000|2023-07-25 13:20:00|4074|4062|4079.5|4067.5|4080|4068|4073.5|4061.5|15
1690291500000|2023-07-25 13:25:00|4080|4068|4078.5|4066.5|4080|4068|4077|4065|1
1690291800000|2023-07-25 13:30:00|4078|4066|4087|4075|4091|4079|4077.5|4065.5|24
1690292100000|2023-07-25 13:35:00|4087.5|4075.5|4089.5|4077.5|4089.5|4077.5|4079|4067|3
1690292400000|2023-07-25 13:40:00|4089|4077|4083.5|4071.5|4092.5|4080.5|4082.5|4070.5|4
1690292700000|2023-07-25 13:45:00|4083|4071|4082.5|4070.5|4087|4075|4081|4069|2
1690293000000|2023-07-25 13:50:00|4083.4|4071.4|4080|4068|4085.5|4073.5|4080|4068|15
1690293300000|2023-07-25 13:55:00|4079.5|4067.5|4076.5|4064.5|4082.5|4070.5|4075.5|4063.5|5
1690293600000|2023-07-25 14:00:00|4076|4064|4078|4066|4085.9|4073.9|4073.5|4061.5|8
1690293900000|2023-07-25 14:05:00|4078.4|4066.4|4077|4065|4078.4|4066.4|4073.5|4061.5|6
1690294200000|2023-07-25 14:10:00|4077.5|4065.5|4081|4069|4083.5|4071.5|4076.5|4064.5|1
1690294500000|2023-07-25 14:15:00|4080.5|4068.5|4084|4072|4086|4074|4080.5|4068.5|2
1690294800000|2023-07-25 14:20:00|4084.5|4072.5|4088.5|4076.5|4089.5|4077.5|4082.5|4070.5|40
1690295100000|2023-07-25 14:25:00|4088|4076|4086.5|4074.5|4090|4078|4084.5|4072.5|35
1690295400000|2023-07-25 14:30:00|4086|4074|4079.9|4067.9|4088.9|4076.9|4079.9|4067.9|75
1690295700000|2023-07-25 14:35:00|4079|4067|4078.9|4066.9|4085.9|4073.9|4078.4|4066.4|1
1690296000000|2023-07-25 14:40:00|4079.4|4067.4|4082.4|4070.4|4084.4|4072.4|4078.4|4066.4|74
1690296300000|2023-07-25 14:45:00|4082|4070|4081.4|4069.4|4082.9|4070.9|4078.5|4066.5|13
1690296600000|2023-07-25 14:50:00|4080.9|4068.9|4078.9|4066.9|4081.4|4069.4|4078.4|4066.4|18
1690296900000|2023-07-25 14:55:00|4078.4|4066.4|4080.4|4068.4|4082.4|4070.4|4075.9|4063.9|22
1690297200000|2023-07-25 15:00:00|4079.9|4067.9|4083.4|4071.4|4087.9|4075.9|4078.4|4066.4|5
1690297500000|2023-07-25 15:05:00|4082.9|4070.9|4082.9|4070.9|4084.4|4072.4|4081.9|4069.9|0
1690297800000|2023-07-25 15:10:00|4083.4|4071.4|4082.5|4070.5|4084.4|4072.4|4079.9|4067.9|25
1690298100000|2023-07-25 15:15:00|4082.4|4070.4|4074.4|4062.4|4082.4|4070.4|4074.4|4062.4|0
1690298400000|2023-07-25 15:20:00|4071.4|4059.4|4073.4|4061.4|4073.9|4061.9|4067.4|4055.4|6
1690298700000|2023-07-25 15:25:00|4073.9|4061.9|4076.9|4064.9|4077.9|4065.9|4072.9|4060.9|1
1690338600000|2023-07-26 02:30:00|4083.1|4071.1|4078.6|4066.6|4085.7|4073.7|4064.6|4052.6|401
1690338900000|2023-07-26 02:35:00|4078.1|4066.1|4074.7|4062.7|4080.2|4068.2|4073.2|4061.2|18
1690339200000|2023-07-26 02:40:00|4075.2|4063.2|4073.7|4061.7|4078.7|4066.7|4073.1|4061.1|44
1690339500000|2023-07-26 02:45:00|4074.1|4062.1|4086.6|4074.6|4088.1|4076.1|4073.7|4061.7|136
1690339800000|2023-07-26 02:50:00|4087.2|4075.2|4096.6|4084.6|4098.6|4086.6|4085.8|4073.8|89
1690340100000|2023-07-26 02:55:00|4096.7|4084.7|4124.6|4112.6|4125.6|4113.6|4096.7|4084.7|198
1690340400000|2023-07-26 03:00:00|4122.6|4110.6|4123.2|4111.2|4124.7|4112.7|4115.1|4103.1|75
1690340700000|2023-07-26 03:05:00|4119.5|4107.5|4121.2|4109.2|4126.6|4114.6|4116.2|4104.2|71
1690341000000|2023-07-26 03:10:00|4120.7|4108.7|4133.2|4121.2|4138.8|4126.8|4119.2|4107.2|400
1690341300000|2023-07-26 03:15:00|4133.7|4121.7|4126.7|4114.7|4135.7|4123.7|4125.1|4113.1|37
1690341600000|2023-07-26 03:20:00|4126.2|4114.2|4116.7|4104.7|4131.2|4119.2|4113.7|4101.7|8
1690341900000|2023-07-26 03:25:00|4116.2|4104.2|4113.2|4101.2|4117.7|4105.7|4110.2|4098.2|20
1690342200000|2023-07-26 03:30:00|4113.6|4101.6|4109.7|4097.7|4114.7|4102.7|4109.6|4097.6|1
1690342500000|2023-07-26 03:35:00|4109.2|4097.2|4109.1|4097.1|4112.3|4100.3|4109.1|4097.1|44
1690342800000|2023-07-26 03:40:00|4108.6|4096.6|4108.7|4096.7|4109.7|4097.7|4106.2|4094.2|60
1690343100000|2023-07-26 03:45:00|4109.2|4097.2|4107.7|4095.7|4110.2|4098.2|4107.7|4095.7|38
1690343400000|2023-07-26 03:50:00|4108.2|4096.2|4101.2|4089.2|4109.7|4097.7|4100.2|4088.2|22
1690343700000|2023-07-26 03:55:00|4101.1|4089.1|4100.2|4088.2|4105.7|4093.7|4100.1|4088.1|22
1690344000000|2023-07-26 04:00:00|4100.1|4088.1|4103.2|4091.2|4103.7|4091.7|4099.6|4087.6|32
1690344300000|2023-07-26 04:05:00|4103.3|4091.3|4104.2|4092.2|4106.2|4094.2|4103.3|4091.3|3
1690344600000|2023-07-26 04:10:00|4104.6|4092.6|4107.2|4095.2|4107.7|4095.7|4104.6|4092.6|10
1690344900000|2023-07-26 04:15:00|4107.7|4095.7|4106.7|4094.7|4107.7|4095.7|4103.7|4091.7|3
1690345200000|2023-07-26 04:20:00|4107.2|4095.2|4106.7|4094.7|4109.1|4097.1|4104.2|4092.2|10
1690345500000|2023-07-26 04:25:00|4106.2|4094.2|4101.2|4089.2|4106.2|4094.2|4100.7|4088.7|36
1690353000000|2023-07-26 06:30:00|4134.7|4122.7|4124.2|4112.2|4135.2|4123.2|4119.2|4107.2|40
1690353300000|2023-07-26 06:35:00|4123.7|4111.7|4121.3|4109.3|4130.2|4118.2|4118.7|4106.7|117
1690353600000|2023-07-26 06:40:00|4121.7|4109.7|4116.2|4104.2|4123.7|4111.7|4115.7|4103.7|71
1690353900000|2023-07-26 06:45:00|4116.7|4104.7|4115.7|4103.7|4120.7|4108.7|4115.7|4103.7|30
1690354200000|2023-07-26 06:50:00|4116.2|4104.2|4105.8|4093.8|4116.2|4104.2|4105.8|4093.8|113
1690354500000|2023-07-26 06:55:00|4106.8|4094.8|4113.3|4101.3|4113.8|4101.8|4101.3|4089.3|131
1690354800000|2023-07-26 07:00:00|4112.8|4100.8|4104.9|4092.9|4113.9|4101.9|4101.4|4089.4|96
1690355100000|2023-07-26 07:05:00|4105.4|4093.4|4107.4|4095.4|4110.4|4098.4|4103.4|4091.4|60
1690355400000|2023-07-26 07:10:00|4107.9|4095.9|4109.9|4097.9|4115.4|4103.4|4106.9|4094.9|17
1690355700000|2023-07-26 07:15:00|4110.4|4098.4|4117.4|4105.4|4118.4|4106.4|4109.9|4097.9|11
1690356000000|2023-07-26 07:20:00|4118.3|4106.3|4120.4|4108.4|4121.4|4109.4|4114.9|4102.9|21
1690356300000|2023-07-26 07:25:00|4120.9|4108.9|4114.4|4102.4|4121.9|4109.9|4113.9|4101.9|10
1690356600000|2023-07-26 07:30:00|4114.9|4102.9|4113.4|4101.4|4119.9|4107.9|4111.4|4099.4|48
1690356900000|2023-07-26 07:35:00|4113.9|4101.9|4112|4100|4113.9|4101.9|4109|4097|81
1690357200000|2023-07-26 07:40:00|4112.5|4100.5|4116.5|4104.5|4122|4110|4111.5|4099.5|17
1690357500000|2023-07-26 07:45:00|4117|4105|4115|4103|4117|4105|4112|4100|12
1690357800000|2023-07-26 07:50:00|4117.5|4105.5|4112.5|4100.5|4118.5|4106.5|4111.5|4099.5|15
1690358100000|2023-07-26 07:55:00|4111.5|4099.5|4108.5|4096.5|4112.5|4100.5|4108.5|4096.5|2
1690358400000|2023-07-26 08:00:00|4109|4097|4099|4087|4109|4097|4098|4086|28
1690358700000|2023-07-26 08:05:00|4098.9|4086.9|4086.5|4074.5|4099.4|4087.4|4079.5|4067.5|249
1690359000000|2023-07-26 08:10:00|4084.5|4072.5|4085|4073|4090.5|4078.5|4084.5|4072.5|13
1690359300000|2023-07-26 08:15:00|4085.5|4073.5|4085.5|4073.5|4090|4078|4085|4073|2
1690359600000|2023-07-26 08:20:00|4084.5|4072.5|4076.5|4064.5|4085.5|4073.5|4073|4061|81
1690359900000|2023-07-26 08:25:00|4076.6|4064.6|4070.6|4058.6|4077.6|4065.6|4069.1|4057.1|128
1690360200000|2023-07-26 08:30:00|4070.1|4058.1|4067.5|4055.5|4070.1|4058.1|4063.1|4051.1|225
1690360500000|2023-07-26 08:35:00|4068.1|4056.1|4070.1|4058.1|4072.5|4060.5|4061.6|4049.6|46
1690360800000|2023-07-26 08:40:00|4069.6|4057.6|4067.1|4055.1|4072.1|4060.1|4066.6|4054.6|314
1690361100000|2023-07-26 08:45:00|4066.6|4054.6|4070.1|4058.1|4072.1|4060.1|4064.6|4052.6|10
1690361400000|2023-07-26 08:50:00|4070.6|4058.6|4063.6|4051.6|4071.6|4059.6|4061.6|4049.6|63
1690361700000|2023-07-26 08:55:00|4063.1|4051.1|4059.1|4047.1|4065.1|4053.1|4056.1|4044.1|53
1690362000000|2023-07-26 09:00:00|4058.1|4046.1|4052.2|4040.2|4059.1|4047.1|4048.1|4036.1|47
1690362300000|2023-07-26 09:05:00|4050.8|4038.8|4049.2|4037.2|4055.2|4043.2|4044.7|4032.7|71
1690362600000|2023-07-26 09:10:00|4048.7|4036.7|4043.3|4031.3|4051.2|4039.2|4039.9|4027.9|40
1690362900000|2023-07-26 09:15:00|4042.8|4030.8|4041.8|4029.8|4043.8|4031.8|4040.3|4028.3|5
1690363200000|2023-07-26 09:20:00|4041.3|4029.3|4030.9|4018.9|4041.8|4029.8|4025.4|4013.4|79
1690363500000|2023-07-26 09:25:00|4029.9|4017.9|4024.9|4012.9|4031.4|4019.4|4024.9|4012.9|23
1690363800000|2023-07-26 09:30:00|4026|4014|4034.4|4022.4|4034.4|4022.4|4024.9|4012.9|11
1690364100000|2023-07-26 09:35:00|4033.9|4021.9|4029.9|4017.9|4038.4|4026.4|4026.9|4014.9|51
1690364400000|2023-07-26 09:40:00|4028.9|4016.9|4036.4|4024.4|4037.5|4025.5|4028.4|4016.4|14
1690364700000|2023-07-26 09:45:00|4035.4|4023.4|4042.4|4030.4|4042.9|4030.9|4035.4|4023.4|52
1690365000000|2023-07-26 09:50:00|4042.9|4030.9|4045.4|4033.4|4046.9|4034.9|4040.9|4028.9|2
1690365300000|2023-07-26 09:55:00|4045.8|4033.8|4045.4|4033.4|4051.9|4039.9|4043.9|4031.9|89
1690376400000|2023-07-26 13:00:00|4056|4044|4057.7|4045.7|4061.7|4049.7|4055.5|4040.6|33
1690376700000|2023-07-26 13:05:00|4057.2|4045.2|4056.1|4044.1|4061.1|4049.1|4055.7|4043.7|46
1690377000000|2023-07-26 13:10:00|4056.5|4044.5|4059.6|4047.6|4060|4048|4053.1|4041.1|11
1690377300000|2023-07-26 13:15:00|4059.5|4047.5|4056.7|4044.7|4059.5|4047.5|4053|4041|86
1690377600000|2023-07-26 13:20:00|4057.2|4045.2|4058.6|4046.6|4061.1|4049.1|4056.6|4044.6|8
1690377900000|2023-07-26 13:25:00|4059.1|4047.1|4060.1|4048.1|4060.6|4048.6|4056.1|4044.1|11
1690378200000|2023-07-26 13:30:00|4059.6|4047.6|4062.1|4050.1|4069.7|4057.7|4059.1|4047.1|14
1690378500000|2023-07-26 13:35:00|4061.7|4049.7|4040.2|4028.2|4061.7|4049.7|4040.2|4028.2|17
1690378800000|2023-07-26 13:40:00|4040.1|4028.1|4045.7|4033.7|4051.1|4039.1|4035.6|4023.6|19
1690379100000|2023-07-26 13:45:00|4046.1|4034.1|4050.6|4038.6|4056.1|4044.1|4044.1|4032.1|4
1690379400000|2023-07-26 13:50:00|4050.1|4038.1|4057.7|4045.7|4060.1|4048.1|4050.1|4038.1|7
1690379700000|2023-07-26 13:55:00|4058.1|4046.1|4059.7|4047.7|4060.2|4048.2|4056.1|4044.1|17
1690380000000|2023-07-26 14:00:00|4059.2|4047.2|4057.1|4045.1|4060.2|4048.2|4054.7|4042.7|9
1690380300000|2023-07-26 14:05:00|4057.2|4045.2|4061.7|4049.7|4062.7|4050.7|4056.1|4044.1|54
1690380600000|2023-07-26 14:10:00|4062.2|4050.2|4061.2|4049.2|4062.7|4050.7|4058.7|4046.7|15
1690380900000|2023-07-26 14:15:00|4062.2|4050.2|4062.7|4050.7|4062.7|4050.7|4057.7|4045.7|6
1690381200000|2023-07-26 14:20:00|4062.2|4050.2|4059.1|4047.1|4063.6|4051.6|4058.1|4046.1|74
1690381500000|2023-07-26 14:25:00|4058.7|4046.7|4061.1|4049.1|4067.6|4055.6|4058.7|4046.7|11
1690381800000|2023-07-26 14:30:00|4060.6|4048.6|4054|4042|4061.1|4049.1|4049.6|4037.6|103
1690382100000|2023-07-26 14:35:00|4053.5|4041.5|4050.5|4038.5|4054.5|4042.5|4049.5|4037.5|12
1690382400000|2023-07-26 14:40:00|4050|4038|4057.6|4045.6|4058.6|4046.6|4049.1|4037.1|31
1690382700000|2023-07-26 14:45:00|4058.1|4046.1|4060.6|4048.6|4061.6|4049.6|4057.1|4045.1|5
1690383000000|2023-07-26 14:50:00|4061.1|4049.1|4059.6|4047.6|4062.6|4050.6|4056.6|4044.6|23
1690383300000|2023-07-26 14:55:00|4060.1|4048.1|4060|4048|4061.4|4049.4|4057|4045|15
1690383600000|2023-07-26 15:00:00|4060.1|4048.1|4048.8|4036.8|4060.6|4048.6|4044.3|4032.3|140
1690383900000|2023-07-26 15:05:00|4049.3|4037.3|4047.8|4035.8|4051.3|4039.3|4043.9|4031.9|14
1690384200000|2023-07-26 15:10:00|4047.7|4035.7|4045.3|4033.3|4047.8|4035.8|4043.3|4031.3|37
1690384500000|2023-07-26 15:15:00|4044.8|4032.8|4044.3|4032.3|4047.3|4035.3|4043.8|4031.8|4
1690384800000|2023-07-26 15:20:00|4043.8|4031.8|4035.8|4023.8|4043.8|4031.8|4035.3|4023.3|6
1690385100000|2023-07-26 15:25:00|4035.3|4023.3|4031.8|4019.8|4036.3|4024.3|4030.8|4018.8|34
1690425000000|2023-07-27 02:30:00|4027.8|4015.8|4013.2|4001.2|4027.8|4015.8|4003.1|3991.1|146
1690425300000|2023-07-27 02:35:00|4012.2|4000.2|4021.1|4009.1|4022.7|4010.7|4005.1|3993.1|53
1690425600000|2023-07-27 02:40:00|4021.6|4009.6|4017.3|4005.3|4026.7|4014.7|4012.9|4000.9|93
1690425900000|2023-07-27 02:45:00|4016.8|4004.8|4014.8|4002.8|4020.8|4008.8|4011.8|3999.8|30
1690426200000|2023-07-27 02:50:00|4015.4|4003.4|4010.6|3998.6|4016.8|4004.8|4005.2|3993.2|97
1690426500000|2023-07-27 02:55:00|4010.2|3998.2|4012.6|4000.6|4021.6|4009.6|4009.6|3997.6|28
1690426800000|2023-07-27 03:00:00|4012.1|4000.1|4012.1|4000.1|4013.6|4001.6|4009.1|3997.1|34
1690427100000|2023-07-27 03:05:00|4012.6|4000.6|4011.7|3999.7|4015.6|4003.6|4010.6|3998.6|15
1690427400000|2023-07-27 03:10:00|4012.2|4000.2|4010.1|3998.1|4012.7|4000.7|4008.7|3996.7|4
1690427700000|2023-07-27 03:15:00|4009.6|3997.6|4016|4004|4016|4004|4008.1|3996.1|98
1690428000000|2023-07-27 03:20:00|4015.5|4003.5|4022.8|4010.8|4027.3|4015.3|4015.1|4003.1|87
1690428300000|2023-07-27 03:25:00|4022.3|4010.3|4026.9|4014.9|4026.9|4014.9|4020.3|4008.3|24
1690428600000|2023-07-27 03:30:00|4026.4|4014.4|4044.3|4032.3|4046.8|4034.8|4025.9|4013.9|53
1690428900000|2023-07-27 03:35:00|4044.8|4032.8|4042.9|4030.9|4046.9|4034.9|4042.9|4030.9|16
1690429200000|2023-07-27 03:40:00|4043|4031|4040|4028|4044|4032|4038.5|4026.5|10
1690429500000|2023-07-27 03:45:00|4040.5|4028.5|4052.5|4040.5|4052.6|4040.6|4038|4026|14
1690429800000|2023-07-27 03:50:00|4052.6|4040.6|4051.5|4039.5|4052.6|4040.6|4049|4037|26
1690430100000|2023-07-27 03:55:00|4051.6|4039.6|4043.5|4031.5|4059|4047|4041|4029|39
1690430400000|2023-07-27 04:00:00|4044|4032|4050|4038|4051.5|4039.5|4042|4030|3
1690430700000|2023-07-27 04:05:00|4049.5|4037.5|4046.5|4034.5|4051.5|4039.5|4046.5|4034.5|7
1690431000000|2023-07-27 04:10:00|4047|4035|4049.5|4037.5|4050|4038|4045.4|4033.4|3
1690431300000|2023-07-27 04:15:00|4050|4038|4054.4|4042.4|4055.1|4043.1|4049.5|4037.5|0
1690431600000|2023-07-27 04:20:00|4054.5|4042.5|4049|4037|4054.5|4042.5|4049|4037|9
1690431900000|2023-07-27 04:25:00|4048.5|4036.5|4041.9|4029.9|4049|4037|4040|4028|37
1690439400000|2023-07-27 06:30:00|4034.1|4022.1|4043.9|4031.9|4043.9|4031.9|4029.1|4017.1|28
1690439700000|2023-07-27 06:35:00|4043.4|4031.4|4037.4|4025.4|4046.9|4034.9|4036.9|4024.9|33
1690440000000|2023-07-27 06:40:00|4038.4|4026.4|4026.4|4014.4|4040.4|4028.4|4025.4|4013.4|32
1690440300000|2023-07-27 06:45:00|4027.4|4015.4|4026|4014|4029.9|4017.9|4020.5|4008.5|277
1690440600000|2023-07-27 06:50:00|4025.5|4013.5|4025.1|4013.1|4027|4015|4020.5|4008.5|89
1690440900000|2023-07-27 06:55:00|4024.6|4012.6|4028.6|4016.6|4031.1|4019.1|4021.2|4009.2|27
1690441200000|2023-07-27 07:00:00|4029.6|4017.6|4047|4035|4048.5|4036.5|4028.6|4016.6|50
1690441500000|2023-07-27 07:05:00|4047.5|4035.5|4052.5|4040.5|4055|4043|4047|4035|57
1690441800000|2023-07-27 07:10:00|4053|4041|4049|4037|4054|4042|4048|4036|55
1690442100000|2023-07-27 07:15:00|4048.5|4036.5|4045|4033|4049.5|4037.5|4040.4|4028.4|184
1690442400000|2023-07-27 07:20:00|4045.1|4033.1|4042.5|4030.5|4047.5|4035.5|4042|4030|13
1690442700000|2023-07-27 07:25:00|4042|4030|4050.5|4038.5|4050.5|4038.5|4039.5|4027.5|22
1690443000000|2023-07-27 07:30:00|4049|4037|4047.1|4035.1|4051.5|4039.5|4046|4034|67
1690443300000|2023-07-27 07:35:00|4046.6|4034.6|4052.1|4040.1|4052.6|4040.6|4045|4033|74
1690443600000|2023-07-27 07:40:00|4052.6|4040.6|4062.1|4050.1|4062.5|4050.5|4048.1|4036.1|56
1690443900000|2023-07-27 07:45:00|4062.5|4050.5|4061|4049|4067.6|4055.6|4058.6|4046.6|195
1690444200000|2023-07-27 07:50:00|4061.5|4049.5|4057.1|4045.1|4065|4053|4055.6|4043.6|122
1690444500000|2023-07-27 07:55:00|4056.6|4044.6|4030.5|4018.5|4057.1|4045.1|4029.6|4017.6|46
1690444800000|2023-07-27 08:00:00|4030.6|4018.6|4015.2|4003.2|4031.5|4019.5|4013.7|4001.7|115
1690445100000|2023-07-27 08:05:00|4015.1|4003.1|4017.6|4005.6|4020.7|4008.7|4015.1|4003.1|11
1690445400000|2023-07-27 08:10:00|4018|4006|4019.6|4007.6|4020.1|4008.1|4010.6|3998.6|23
1690445700000|2023-07-27 08:15:00|4020.1|4008.1|4020.6|4008.6|4023.1|4011.1|4017.1|4005.1|3
1690446000000|2023-07-27 08:20:00|4021.6|4009.6|4018.1|4006.1|4024.6|4012.6|4017.1|4005.1|3
1690446300000|2023-07-27 08:25:00|4018.6|4006.6|4023.6|4011.6|4023.6|4011.6|4015.1|4003.1|21
1690446600000|2023-07-27 08:30:00|4022.6|4010.6|4014.6|4002.6|4024.1|4012.1|4013.1|4001.1|59
1690446900000|2023-07-27 08:35:00|4015.1|4003.1|4018.6|4006.6|4019.6|4007.6|4014.6|4002.6|1
1690447200000|2023-07-27 08:40:00|4019.1|4007.1|4018.6|4006.6|4019.6|4007.6|4017.6|4005.6|4
1690447500000|2023-07-27 08:45:00|4019.1|4007.1|4017|4005|4022.6|4010.6|4017|4005|14
1690447800000|2023-07-27 08:50:00|4017.5|4005.5|4016.6|4004.6|4021.6|4009.6|4016.1|4004.1|22
1690448100000|2023-07-27 08:55:00|4016.7|4004.7|4018.6|4006.6|4019.1|4007.1|4015.2|4003.2|1
1690448400000|2023-07-27 09:00:00|4019|4007|4017.2|4005.2|4020.2|4008.2|4016.2|4004.2|0
1690448700000|2023-07-27 09:05:00|4017.7|4005.7|4025.2|4013.2|4025.2|4013.2|4014.2|4002.2|10
1690449000000|2023-07-27 09:10:00|4024.8|4012.8|4032.2|4020.2|4033.4|4021.4|4024.2|4012.2|32
1690449300000|2023-07-27 09:15:00|4032.7|4020.7|4030.7|4018.7|4034.7|4022.7|4030.2|4018.2|39
1690449600000|2023-07-27 09:20:00|4030.2|4018.2|4031.7|4019.7|4035.2|4023.2|4028.7|4016.7|27
1690449900000|2023-07-27 09:25:00|4031.2|4019.2|4031.7|4019.7|4039.3|4027.3|4030.2|4018.2|39
1690450200000|2023-07-27 09:30:00|4030.7|4018.7|4031.3|4019.3|4035.7|4023.7|4027.7|4015.7|46
1690450500000|2023-07-27 09:35:00|4031.8|4019.8|4030.2|4018.2|4037.1|4025.1|4028.7|4016.7|4
1690450800000|2023-07-27 09:40:00|4029.8|4017.8|4021.7|4009.7|4029.8|4017.8|4019.2|4007.2|18
1690451100000|2023-07-27 09:45:00|4021.2|4009.2|4016.3|4004.3|4021.7|4009.7|4009.7|3997.7|155
1690451400000|2023-07-27 09:50:00|4015.3|4003.3|4016.3|4004.3|4017.8|4005.8|4013.3|4001.3|8
1690451700000|2023-07-27 09:55:00|4015.8|4003.8|4009.6|3997.6|4016.8|4004.8|4006.6|3994.6|151
1690462800000|2023-07-27 13:00:00|4017.2|4005.2|4009.1|3997.1|4017.2|4005.2|4007.7|3995.7|123
1690463100000|2023-07-27 13:05:00|4009.2|3997.2|4012.2|4000.2|4015.7|4003.7|4008.7|3996.7|21
1690463400000|2023-07-27 13:10:00|4014.7|4002.7|4009.6|3997.6|4014.7|4002.7|4008.6|3996.6|0
1690463700000|2023-07-27 13:15:00|4009.2|3997.2|3997.2|3985.2|4009.2|3997.2|3997.2|3985.2|59
1690464000000|2023-07-27 13:20:00|3997.7|3985.7|3993.2|3981.2|3998.2|3986.2|3993.2|3981.2|15
1690464300000|2023-07-27 13:25:00|3993.3|3981.3|3999.2|3987.2|3999.2|3987.2|3993.3|3981.3|1
1690464600000|2023-07-27 13:30:00|3998.8|3986.8|3978.4|3966.4|3999.2|3987.2|3977.3|3965.3|52
1690464900000|2023-07-27 13:35:00|3978.9|3966.9|3970.8|3958.8|3981.3|3969.3|3963.8|3951.8|22
1690465200000|2023-07-27 13:40:00|3970.7|3958.7|3971.8|3959.8|3976.8|3964.8|3967.3|3954.5|53
1690465500000|2023-07-27 13:45:00|3971.3|3959.3|3963.4|3951.4|3974.3|3962.3|3963.4|3951.4|60
1690465800000|2023-07-27 13:50:00|3966.6|3954.6|3976.8|3964.8|3978.9|3966.9|3965.2|3953.2|105
1690466100000|2023-07-27 13:55:00|3976.9|3964.9|3975|3963|3979.9|3967.9|3971.9|3959.9|17
1690466400000|2023-07-27 14:00:00|3974.5|3962.5|3978.9|3966.9|3982.4|3970.4|3970.9|3958.9|10
1690466700000|2023-07-27 14:05:00|3979.4|3967.4|3983.9|3971.9|3985.4|3973.4|3978.4|3966.4|6
1690467000000|2023-07-27 14:10:00|3983.5|3971.5|3983.5|3971.5|3986.3|3974.3|3979.9|3967.9|1
1690467300000|2023-07-27 14:15:00|3983.4|3971.4|3965.4|3953.4|3983.4|3971.4|3964.4|3952.4|8
1690467600000|2023-07-27 14:20:00|3964.9|3952.9|3968.4|3956.4|3969.8|3957.8|3961|3949|64
1690467900000|2023-07-27 14:25:00|3967.9|3955.9|3966.6|3954.6|3972.9|3960.9|3966|3954|118
1690468200000|2023-07-27 14:30:00|3967.1|3955.1|3977|3965|3978.4|3966.4|3966.1|3954.1|71
1690468500000|2023-07-27 14:35:00|3977.5|3965.5|3978.5|3966.5|3979.5|3967.5|3973|3961|8
1690468800000|2023-07-27 14:40:00|3978.1|3966.1|3976.5|3964.5|3978.1|3966.1|3974|3962|4
1690469100000|2023-07-27 14:45:00|3976|3964|3984|3972|3985.5|3973.5|3975.5|3963.5|4
1690469400000|2023-07-27 14:50:00|3983.5|3971.5|3984.9|3972.9|3985.5|3973.5|3976|3964|34
1690469700000|2023-07-27 14:55:00|3985.3|3973.3|3981.9|3969.9|3988.9|3976.9|3979.9|3967.9|25
1690470000000|2023-07-27 15:00:00|3980.9|3968.9|3979|3967|3982.8|3970.8|3977|3965|16
1690470300000|2023-07-27 15:05:00|3978.5|3966.5|3981.5|3969.5|3983.5|3971.5|3976.5|3964.5|4
1690470600000|2023-07-27 15:10:00|3982|3970|3981|3969|3984|3972|3980|3968|15
1690470900000|2023-07-27 15:15:00|3980.5|3968.5|3979|3967|3980.5|3968.5|3975|3963|21
1690471200000|2023-07-27 15:20:00|3979.5|3967.5|3979|3967|3980|3968|3977|3965|5
1690471500000|2023-07-27 15:25:00|3979.5|3967.5|3974.4|3962.4|3979.5|3967.5|3968.6|3956.6|88
1690511400000|2023-07-28 02:30:00|3957.5|3945.5|3954.1|3942.1|3963.2|3951.2|3938.5|3926.5|230
1690511700000|2023-07-28 02:35:00|3953.6|3941.6|3950.1|3938.1|3963.6|3951.6|3950.1|3938.1|23
1690512000000|2023-07-28 02:40:00|3949.6|3937.6|3950.8|3938.8|3957.1|3945.1|3949.6|3937.6|460
1690512300000|2023-07-28 02:45:00|3950.3|3938.3|3932.5|3920.5|3951.3|3939.3|3932.1|3920.1|211
1690512600000|2023-07-28 02:50:00|3932.6|3920.6|3933.1|3921.1|3936|3924|3925|3913|62
1690512900000|2023-07-28 02:55:00|3932.7|3920.7|3945.5|3933.5|3946.5|3934.5|3932.6|3920.6|108
1690513200000|2023-07-28 03:00:00|3944.2|3932.2|3949.1|3937.1|3955.5|3943.5|3943.9|3931.9|247
1690513500000|2023-07-28 03:05:00|3949.5|3937.5|3955|3943|3956.6|3944.6|3947.2|3935.2|85
1690513800000|2023-07-28 03:10:00|3954.5|3942.5|3950.6|3938.6|3955.6|3943.6|3950.1|3938.1|3
1690514100000|2023-07-28 03:15:00|3951.1|3939.1|3954.1|3942.1|3955.6|3943.6|3950.1|3938.1|0
1690514400000|2023-07-28 03:20:00|3953.1|3941.1|3952.5|3940.5|3958.6|3946.6|3951.6|3939.6|18
1690514700000|2023-07-28 03:25:00|3952.9|3940.9|3955.4|3943.4|3955.5|3943.5|3951.4|3939.4|15
1690515000000|2023-07-28 03:30:00|3954.5|3942.5|3954.5|3942.5|3956|3944|3953.4|3941.4|71
1690515300000|2023-07-28 03:35:00|3954.6|3942.6|3955|3943|3956.1|3944.1|3953.9|3941.9|48
1690515600000|2023-07-28 03:40:00|3955.1|3943.1|3950.1|3938.1|3956.1|3944.1|3950.1|3938.1|9
1690515900000|2023-07-28 03:45:00|3951|3939|3952.1|3940.1|3953.1|3941.1|3950.1|3938.1|1
1690516200000|2023-07-28 03:50:00|3951.6|3939.6|3953.1|3941.1|3953.7|3941.7|3951.6|3939.6|7
1690516500000|2023-07-28 03:55:00|3953.7|3941.7|3952.6|3940.6|3953.7|3941.7|3951.6|3939.6|6
1690516800000|2023-07-28 04:00:00|3953.1|3941.1|3952.6|3940.6|3953.1|3941.1|3951.1|3939.1|0
1690517100000|2023-07-28 04:05:00|3952.2|3940.2|3957.2|3945.2|3957.2|3945.2|3952.1|3940.1|20
1690517400000|2023-07-28 04:10:00|3956.7|3944.7|3960.2|3948.2|3961.7|3949.7|3956.2|3944.2|71
1690517700000|2023-07-28 04:15:00|3959.2|3947.2|3959.2|3947.2|3961.1|3949.1|3957.2|3945.2|1
1690518000000|2023-07-28 04:20:00|3958.6|3946.6|3958.6|3946.6|3959.2|3947.2|3957.6|3945.6|8
1690518300000|2023-07-28 04:25:00|3958.7|3946.7|3955.6|3943.6|3960.2|3948.2|3955.6|3943.6|57
1690525800000|2023-07-28 06:30:00|3963.4|3951.4|3970.3|3958.3|3974.4|3962.4|3957.5|3945.5|134
1690526100000|2023-07-28 06:35:00|3969.8|3957.8|3976.3|3964.3|3976.4|3964.4|3968.8|3956.8|33
1690526400000|2023-07-28 06:40:00|3976.4|3964.4|3975|3963|3978.4|3966.4|3973.5|3961.5|88
1690526700000|2023-07-28 06:45:00|3975.5|3963.5|3977.4|3965.4|3983.4|3971.4|3974.5|3962.5|186
1690527000000|2023-07-28 06:50:00|3976.9|3964.9|3970.4|3958.4|3977.4|3965.4|3968.9|3956.9|50
1690527300000|2023-07-28 06:55:00|3970.3|3958.3|3975.8|3963.8|3979.9|3967.9|3967.9|3955.9|58
1690527600000|2023-07-28 07:00:00|3976.3|3964.3|3973.9|3961.9|3976.8|3964.8|3972.8|3960.8|16
1690527900000|2023-07-28 07:05:00|3974.4|3962.4|3959.4|3947.4|3974.9|3962.9|3959.4|3947.4|26
1690528200000|2023-07-28 07:10:00|3959.8|3947.8|3962.4|3950.4|3963.9|3951.9|3955.5|3943.5|11
1690528500000|2023-07-28 07:15:00|3962.6|3950.6|3974.1|3962.1|3974.6|3962.6|3962|3950|46
1690528800000|2023-07-28 07:20:00|3974.6|3962.6|3968.1|3956.1|3974.6|3962.6|3964.1|3952.1|13
1690529100000|2023-07-28 07:25:00|3967.6|3955.6|3967.1|3955.1|3969.1|3957.1|3963.6|3951.6|2
1690529400000|2023-07-28 07:30:00|3967.6|3955.6|3964.6|3952.6|3971.5|3959.5|3964|3952|56
1690529700000|2023-07-28 07:35:00|3964.5|3952.5|3967.9|3955.9|3967.9|3955.9|3959.6|3947.6|5
1690530000000|2023-07-28 07:40:00|3968.4|3956.4|3967.1|3955.1|3972.5|3960.5|3966.6|3954.6|54
1690530300000|2023-07-28 07:45:00|3966.6|3954.6|3959.6|3947.6|3968.1|3956.1|3958.6|3946.6|1
1690530600000|2023-07-28 07:50:00|3960.2|3948.2|3960.2|3948.2|3963.2|3951.2|3958.2|3946.2|43
1690530900000|2023-07-28 07:55:00|3959.7|3947.7|3957.7|3945.7|3963.2|3951.2|3954.7|3942.7|3
1690531200000|2023-07-28 08:00:00|3957.2|3945.2|3959.7|3947.7|3960.7|3948.7|3950.7|3938.7|9
1690531500000|2023-07-28 08:05:00|3960.2|3948.2|3960.7|3948.7|3961.7|3949.7|3958.7|3946.7|10
1690531800000|2023-07-28 08:10:00|3961.2|3949.2|3957.6|3945.6|3962.7|3950.7|3950.2|3938.2|10
1690532100000|2023-07-28 08:15:00|3956.6|3944.6|3955.1|3943.1|3957.1|3945.1|3952.6|3940.6|1
1690532400000|2023-07-28 08:20:00|3954.7|3942.7|3958.1|3946.1|3958.6|3946.6|3951.6|3939.6|89
1690532700000|2023-07-28 08:25:00|3958.5|3946.5|3958.6|3946.6|3964.6|3952.6|3954.1|3942.1|80
1690533000000|2023-07-28 08:30:00|3958.5|3946.5|3958.8|3946.8|3959.3|3947.3|3951.3|3939.3|144
1690533300000|2023-07-28 08:35:00|3959.3|3947.3|3959.8|3947.8|3961.8|3949.8|3958.8|3946.8|0
1690533600000|2023-07-28 08:40:00|3960.3|3948.3|3962.5|3950.5|3962.9|3950.9|3958.3|3946.3|6
1690533900000|2023-07-28 08:45:00|3963|3951|3963.1|3951.1|3963.1|3951.1|3961.5|3949.5|24
1690534200000|2023-07-28 08:50:00|3964|3952|3963.4|3951.4|3964.1|3952.1|3961.1|3949.1|3
1690534500000|2023-07-28 08:55:00|3963|3951|3962.6|3950.6|3964.1|3952.1|3961.5|3949.5|55
1690534800000|2023-07-28 09:00:00|3962.7|3950.7|3968.2|3956.2|3968.7|3956.7|3961.8|3949.8|173
1690535100000|2023-07-28 09:05:00|3967.3|3955.3|3966.1|3954.1|3968.7|3956.7|3961.8|3949.8|3
1690535400000|2023-07-28 09:10:00|3966.6|3954.6|3964.1|3952.1|3967.8|3955.8|3962.6|3950.6|3
1690535700000|2023-07-28 09:15:00|3964.2|3952.2|3972.2|3960.2|3974.9|3962.9|3962.2|3950.2|31
1690536000000|2023-07-28 09:20:00|3972.3|3960.3|3962.2|3950.2|3972.3|3960.3|3961.8|3949.8|13
1690536300000|2023-07-28 09:25:00|3962.8|3950.8|3966.9|3954.9|3968.4|3956.4|3961.8|3949.8|238
1690536600000|2023-07-28 09:30:00|3967.1|3955.1|3966.9|3954.9|3967.4|3955.4|3960.9|3948.9|150
1690536900000|2023-07-28 09:35:00|3967.9|3955.9|3961.1|3949.1|3968.9|3956.9|3959.7|3947.7|205
1690537200000|2023-07-28 09:40:00|3960.7|3948.7|3962|3950|3963.1|3951.1|3958.1|3946.1|109
1690537500000|2023-07-28 09:45:00|3961.9|3949.9|3962|3950|3964|3952|3957.7|3945.7|186
1690537800000|2023-07-28 09:50:00|3962.1|3950.1|3974.6|3962.6|3974.7|3962.7|3958.1|3946.1|52
1690538100000|2023-07-28 09:55:00|3974.2|3962.2|3978.5|3966.5|3985.7|3973.7|3964.3|3952.3|103
1690770600000|2023-07-31 02:30:00|3895.7|3883.7|3899.6|3887.6|3914.2|3902.2|3894.1|3882.1|49
1690770900000|2023-07-31 02:35:00|3899.2|3887.2|3914.5|3902.5|3914.5|3902.5|3899.2|3887.2|104
1690771200000|2023-07-31 02:40:00|3914.4|3902.4|3923.4|3911.4|3925.1|3913.1|3913.5|3901.5|16
1690771500000|2023-07-31 02:45:00|3924.1|3912.1|3923.4|3911.4|3931.4|3919.4|3917.2|3905.2|19
1690771800000|2023-07-31 02:50:00|3923.2|3911.2|3922.7|3910.7|3925|3913|3918.2|3906.2|23
1690772100000|2023-07-31 02:55:00|3922.4|3910.4|3920|3908|3924.7|3912.7|3917.8|3905.8|84
1690772400000|2023-07-31 03:00:00|3919.4|3907.4|3915.2|3903.2|3920.5|3908.5|3912.3|3900.3|14
1690772700000|2023-07-31 03:05:00|3914.7|3902.7|3912.4|3900.4|3916.2|3904.2|3910.5|3898.5|14
1690773000000|2023-07-31 03:10:00|3912.9|3900.9|3908.7|3896.7|3915.3|3903.3|3908.7|3896.7|9
1690773300000|2023-07-31 03:15:00|3909.1|3897.1|3907.3|3895.3|3910.6|3898.6|3899.7|3887.7|40
1690773600000|2023-07-31 03:20:00|3907.9|3895.9|3902.2|3890.2|3908.3|3896.3|3899.7|3887.7|37
1690773900000|2023-07-31 03:25:00|3901.7|3889.7|3897.9|3885.9|3903.1|3891.1|3890.5|3878.5|235
1690774200000|2023-07-31 03:30:00|3897.4|3885.4|3892.8|3880.8|3899.4|3887.4|3891.2|3879.2|6
1690774500000|2023-07-31 03:35:00|3893.2|3881.2|3896.2|3884.2|3897.9|3885.9|3891.4|3879.4|280
1690774800000|2023-07-31 03:40:00|3895.7|3883.7|3896.9|3884.9|3897.4|3885.4|3891.4|3879.4|5
1690775100000|2023-07-31 03:45:00|3896.8|3884.8|3893.9|3881.9|3898.2|3886.2|3891.4|3879.4|12
1690775400000|2023-07-31 03:50:00|3894.3|3882.3|3893.2|3881.2|3895.4|3883.4|3892.5|3880.5|5
1690775700000|2023-07-31 03:55:00|3892.5|3880.5|3892.2|3880.2|3892.8|3880.8|3888.2|3876.2|9
1690776000000|2023-07-31 04:00:00|3891.8|3879.8|3897.8|3885.8|3897.9|3885.9|3887.8|3875.8|25
1690776300000|2023-07-31 04:05:00|3898.8|3886.8|3899.1|3887.1|3902.2|3890.2|3897.2|3885.2|9
1690776600000|2023-07-31 04:10:00|3898.7|3886.7|3899.7|3887.7|3903.2|3891.2|3896.6|3884.6|4
1690776900000|2023-07-31 04:15:00|3900.2|3888.2|3903.6|3891.6|3904.1|3892.1|3899.7|3887.7|10
1690777200000|2023-07-31 04:20:00|3904.6|3892.6|3904.7|3892.7|3906.2|3894.2|3902.7|3890.7|15
1690777500000|2023-07-31 04:25:00|3904.2|3892.2|3908.1|3896.1|3908.6|3896.6|3899.7|3887.7|6
1690785000000|2023-07-31 06:30:00|3903.3|3891.3|3889.9|3877.9|3903.3|3891.3|3889.4|3877.4|51
1690785300000|2023-07-31 06:35:00|3889.3|3877.3|3892.9|3880.9|3894.1|3882.1|3888.4|3876.4|2
1690785600000|2023-07-31 06:40:00|3892.3|3880.3|3894.9|3882.9|3896.9|3884.9|3892|3880|3
1690785900000|2023-07-31 06:45:00|3895.4|3883.4|3893.4|3881.4|3896.8|3884.8|3891.3|3879.3|11
1690786200000|2023-07-31 06:50:00|3892.4|3880.4|3891.1|3879.1|3896|3884|3890|3878|14
1690786500000|2023-07-31 06:55:00|3889.7|3877.7|3895.5|3883.5|3897.4|3885.4|3889.7|3877.7|62
1690786800000|2023-07-31 07:00:00|3895.9|3883.9|3900.3|3888.3|3903.3|3891.3|3895|3883|42
1690787100000|2023-07-31 07:05:00|3900.7|3888.7|3896.8|3884.8|3901.8|3889.8|3895.9|3883.9|1
1690787400000|2023-07-31 07:10:00|3896.3|3884.3|3901.3|3889.3|3901.3|3889.3|3895.9|3883.9|0
1690787700000|2023-07-31 07:15:00|3900.3|3888.3|3897.3|3885.3|3903.3|3891.3|3895.3|3883.3|1
1690788000000|2023-07-31 07:20:00|3896.8|3884.8|3901.3|3889.3|3901.3|3889.3|3895.3|3883.3|0
1690788300000|2023-07-31 07:25:00|3901.4|3889.4|3897.8|3885.8|3901.8|3889.8|3897.3|3885.3|0
1690788600000|2023-07-31 07:30:00|3897.3|3885.3|3897.8|3885.8|3898.8|3886.8|3895.3|3883.3|2
1690788900000|2023-07-31 07:35:00|3897.4|3885.4|3869.9|3857.9|3897.8|3885.8|3869.3|3857.3|27
1690789200000|2023-07-31 07:40:00|3870.3|3858.3|3872.3|3860.3|3874.9|3862.9|3870.2|3858.2|19
1690789500000|2023-07-31 07:45:00|3871.8|3859.8|3873.8|3861.8|3876.3|3864.3|3869.7|3857.7|1
1690789800000|2023-07-31 07:50:00|3873.6|3861.6|3879|3867|3881.8|3869.8|3872.3|3860.3|28
1690790100000|2023-07-31 07:55:00|3878.5|3866.5|3876.7|3864.7|3881.7|3869.7|3876.7|3864.7|28
1690790400000|2023-07-31 08:00:00|3874.7|3862.7|3873.3|3861.3|3877.4|3865.4|3869.8|3857.8|12
1690790700000|2023-07-31 08:05:00|3873.2|3861.2|3874.8|3862.8|3876.3|3864.3|3872.8|3860.8|0
1690791000000|2023-07-31 08:10:00|3874.4|3862.4|3876.8|3864.8|3878.1|3866.1|3874.3|3862.3|10
1690791300000|2023-07-31 08:15:00|3876.4|3864.4|3889.9|3877.9|3889.9|3877.9|3875.8|3863.8|8
1690791600000|2023-07-31 08:20:00|3890.3|3878.3|3885.3|3873.3|3892.3|3880.3|3884.3|3872.3|1
1690791900000|2023-07-31 08:25:00|3884.8|3872.8|3883.3|3871.3|3889.8|3877.8|3883.3|3871.3|0
1690792200000|2023-07-31 08:30:00|3882.7|3870.7|3882.7|3870.7|3886.3|3874.3|3882.7|3870.7|3
1690792500000|2023-07-31 08:35:00|3881.8|3869.8|3882.1|3870.1|3886.3|3874.3|3880.9|3868.9|8
1690792800000|2023-07-31 08:40:00|3882|3870|3881.1|3869.1|3884.5|3872.5|3879.1|3867.1|5
1690793100000|2023-07-31 08:45:00|3880.6|3868.6|3882.6|3870.6|3884.6|3872.6|3880.1|3868.1|0
1690793400000|2023-07-31 08:50:00|3882.1|3870.1|3871.5|3859.5|3882.1|3870.1|3871|3859|4
1690793700000|2023-07-31 08:55:00|3871|3859|3875.1|3863.1|3876.1|3864.1|3870.3|3858.3|6
1690794000000|2023-07-31 09:00:00|3874.5|3862.5|3870.7|3858.7|3874.5|3862.5|3869.2|3857.2|26
1690794300000|2023-07-31 09:05:00|3870.2|3858.2|3865.6|3853.6|3871.1|3859.1|3863.3|3851.3|15
1690794600000|2023-07-31 09:10:00|3865.7|3853.7|3858.7|3846.7|3865.7|3853.7|3855.6|3843.6|28
1690794900000|2023-07-31 09:15:00|3859.7|3847.7|3862.8|3850.8|3864.5|3852.5|3859.2|3847.2|3
1690795200000|2023-07-31 09:20:00|3863.2|3851.2|3867.3|3855.3|3867.3|3855.3|3860.3|3848.3|1
1690795500000|2023-07-31 09:25:00|3867.7|3855.7|3872.8|3860.8|3877.8|3865.8|3866.3|3854.3|13
1690795800000|2023-07-31 09:30:00|3873.5|3861.5|3862.6|3850.6|3874.3|3862.3|3861.2|3849.2|15
1690796100000|2023-07-31 09:35:00|3862.1|3850.1|3872.7|3860.7|3875|3863|3861.6|3849.6|24
1690796400000|2023-07-31 09:40:00|3872.6|3860.6|3877.5|3865.5|3882.6|3870.6|3871.1|3859.1|21
1690796700000|2023-07-31 09:45:00|3877.6|3865.6|3878.6|3866.6|3879|3867|3874.5|3862.5|25
1690797000000|2023-07-31 09:50:00|3877.9|3865.9|3868.1|3856.1|3882|3870|3866.6|3854.6|19
1690797300000|2023-07-31 09:55:00|3868|3856|3867.5|3855.5|3869.6|3857.6|3862|3850|81
1690808400000|2023-07-31 13:00:00|3868.4|3856.4|3864.4|3852.4|3871.9|3859.9|3861|3849|1
1690808700000|2023-07-31 13:05:00|3864.7|3852.7|3865.4|3853.4|3869.2|3857.2|3861.4|3849.4|0
1690809000000|2023-07-31 13:10:00|3866.1|3854.1|3867|3855|3868.4|3856.4|3862|3850|2
1690809300000|2023-07-31 13:15:00|3866|3854|3869|3857|3873.4|3861.4|3865.5|3853.5|2
1690809600000|2023-07-31 13:20:00|3868.6|3856.6|3867.5|3855.5|3871.5|3859.5|3867.5|3855.5|0
1690809900000|2023-07-31 13:25:00|3867.9|3855.9|3871|3859|3871.5|3859.5|3867.9|3855.9|0
1690810200000|2023-07-31 13:30:00|3870.5|3858.5|3875.5|3863.5|3876|3864|3859|3847|1
1690810500000|2023-07-31 13:35:00|3875.1|3863.1|3875|3863|3876.9|3864.9|3870|3858|2
1690810800000|2023-07-31 13:40:00|3875.5|3863.5|3867|3855|3875.5|3863.5|3865|3853|2
1690811100000|2023-07-31 13:45:00|3867.5|3855.5|3867.5|3855.5|3870.5|3858.5|3866.1|3854.1|0
1690811400000|2023-07-31 13:50:00|3868|3856|3866.5|3854.5|3874|3862|3866|3854|0
1690811700000|2023-07-31 13:55:00|3866.1|3854.1|3868.5|3856.5|3871.4|3859.4|3863.5|3851.5|0
1690812000000|2023-07-31 14:00:00|3868.9|3856.9|3867.5|3855.5|3869.4|3857.4|3865|3853|0
1690812300000|2023-07-31 14:05:00|3867.1|3855.1|3876|3864|3877|3865|3867|3855|0
1690812600000|2023-07-31 14:10:00|3876.4|3864.4|3876.5|3864.5|3881|3869|3874.5|3862.5|0
1690812900000|2023-07-31 14:15:00|3876.9|3864.9|3875.5|3863.5|3880|3868|3874.5|3862.5|0
1690813200000|2023-07-31 14:20:00|3875|3863|3878.5|3866.5|3879|3867|3872|3860|0
1690813500000|2023-07-31 14:25:00|3878|3866|3878.9|3866.9|3881|3869|3877|3865|23
1690813800000|2023-07-31 14:30:00|3879|3867|3872.5|3860.5|3879.4|3867.4|3872.5|3860.5|2
1690814100000|2023-07-31 14:35:00|3873|3861|3875|3863|3875.5|3863.5|3871.5|3859.5|2
1690814400000|2023-07-31 14:40:00|3875.4|3863.4|3876.5|3864.5|3877.5|3865.5|3875.4|3863.4|0
1690814700000|2023-07-31 14:45:00|3877|3865|3868|3856|3877.5|3865.5|3866.5|3854.5|1
1690815000000|2023-07-31 14:50:00|3867.7|3855.7|3864|3852|3868.5|3856.5|3860|3848|19
1690815300000|2023-07-31 14:55:00|3863.5|3851.5|3866|3854|3870.9|3858.9|3860.5|3848.5|8
1690815600000|2023-07-31 15:00:00|3865.5|3853.5|3866.1|3854.1|3866.6|3854.6|3862|3850|1
1690815900000|2023-07-31 15:05:00|3865.1|3853.1|3863.6|3851.6|3867.1|3855.1|3863.2|3851.2|2
1690816200000|2023-07-31 15:10:00|3864.1|3852.1|3856.6|3844.6|3866.6|3854.6|3855.6|3843.6|9
1690816500000|2023-07-31 15:15:00|3856.2|3844.2|3854.2|3842.2|3859.6|3847.6|3853.9|3841.9|17
1690816800000|2023-07-31 15:20:00|3854.4|3842.4|3840.7|3828.7|3854.6|3842.6|3836.7|3824.7|7
1690817100000|2023-07-31 15:25:00|3841.2|3829.2|3841.2|3829.2|3842.8|3830.8|3834.2|3822.2|12
1690857000000|2023-08-01 02:30:00|3843.2|3831.2|3831.3|3819.3|3843.7|3831.7|3821.4|3809.4|78
1690857300000|2023-08-01 02:35:00|3831.4|3819.4|3824.7|3812.7|3831.4|3819.4|3819.2|3807.2|114
1690857600000|2023-08-01 02:40:00|3825|3813|3835|3823|3837|3825|3822.3|3810.3|73
1690857900000|2023-08-01 02:45:00|3834.4|3822.4|3853|3841|3854.5|3842.5|3834.4|3822.4|18
1690858200000|2023-08-01 02:50:00|3853.9|3841.9|3849.4|3837.4|3857|3845|3844.3|3832.3|30
1690858500000|2023-08-01 02:55:00|3849|3837|3852.3|3840.3|3853.5|3841.5|3844.7|3832.7|39
1690858800000|2023-08-01 03:00:00|3851.8|3839.8|3860.9|3848.9|3860.9|3848.9|3847.8|3835.8|44
1690859100000|2023-08-01 03:05:00|3860.7|3848.7|3867.5|3855.5|3872.6|3860.6|3859.1|3847.1|157
1690859400000|2023-08-01 03:10:00|3867.9|3855.9|3874.9|3862.9|3877.5|3865.5|3866|3854|36
1690859700000|2023-08-01 03:15:00|3875|3863|3855.9|3843.9|3875.3|3863.3|3852.8|3840.8|142
1690860000000|2023-08-01 03:20:00|3856.9|3844.9|3856|3844|3856.9|3844.9|3843.6|3831.6|149
1690860300000|2023-08-01 03:25:00|3855.6|3843.6|3856.2|3844.2|3861.8|3849.8|3853.9|3841.9|73
1690860600000|2023-08-01 03:30:00|3856.5|3844.5|3857.4|3845.4|3859.4|3847.4|3855.3|3843.3|13
1690860900000|2023-08-01 03:35:00|3857.1|3845.1|3863.7|3851.7|3863.7|3851.7|3856.4|3844.4|56
1690861200000|2023-08-01 03:40:00|3863.2|3851.2|3857.7|3845.7|3863.2|3851.2|3854.8|3842.8|7
1690861500000|2023-08-01 03:45:00|3857.5|3845.5|3859.2|3847.2|3859.7|3847.7|3856.7|3844.7|15
1690861800000|2023-08-01 03:50:00|3859.4|3847.4|3857.4|3845.4|3861|3849|3854.6|3842.6|57
1690862100000|2023-08-01 03:55:00|3856.9|3844.9|3858.2|3846.2|3860.4|3848.4|3855.6|3843.6|325
1690862400000|2023-08-01 04:00:00|3857.7|3845.7|3859.2|3847.2|3859.2|3847.2|3857.2|3845.2|4
1690862700000|2023-08-01 04:05:00|3858.7|3846.7|3856.8|3844.8|3861.9|3849.9|3856.8|3844.8|35
1690863000000|2023-08-01 04:10:00|3856.6|3844.6|3863.7|3851.7|3863.7|3851.7|3855.8|3843.8|70
1690863300000|2023-08-01 04:15:00|3863.3|3851.3|3860.3|3848.3|3863.3|3851.3|3858.6|3846.6|73
1690863600000|2023-08-01 04:20:00|3859.6|3847.6|3860.8|3848.8|3861.8|3849.8|3859.3|3847.3|109
1690863900000|2023-08-01 04:25:00|3860.6|3848.6|3863.8|3851.8|3865.7|3853.7|3860.1|3848.1|34
1690871400000|2023-08-01 06:30:00|3864.3|3852.3|3876.2|3864.2|3877.2|3865.2|3863.8|3851.8|30
1690871700000|2023-08-01 06:35:00|3876|3864|3873.9|3861.9|3877.3|3865.3|3870.5|3858.5|36
1690872000000|2023-08-01 06:40:00|3873.4|3861.4|3886.9|3874.9|3886.9|3874.9|3872.5|3860.5|17
1690872300000|2023-08-01 06:45:00|3887|3875|3883.7|3871.7|3894.5|3882.5|3883.7|3871.7|94
1690872600000|2023-08-01 06:50:00|3883.8|3871.8|3890.3|3878.3|3895.4|3883.4|3882.1|3870.1|17
1690872900000|2023-08-01 06:55:00|3890.2|3878.2|3882.6|3870.6|3892|3880|3880.7|3868.7|62
1690873200000|2023-08-01 07:00:00|3882.5|3870.5|3870.1|3858.1|3882.5|3870.5|3870.1|3858.1|26
1690873500000|2023-08-01 07:05:00|3870.6|3858.6|3870.1|3858.1|3874.1|3862.1|3869.1|3857.1|8
1690873800000|2023-08-01 07:10:00|3870.7|3858.7|3871.6|3859.6|3874.1|3862.1|3870.1|3858.1|47
1690874100000|2023-08-01 07:15:00|3871.2|3859.2|3875.2|3863.2|3876.1|3864.1|3866.1|3854.1|30
1690874400000|2023-08-01 07:20:00|3875|3863|3865.7|3853.7|3875.7|3863.7|3865.6|3853.6|30
1690874700000|2023-08-01 07:25:00|3865.4|3853.4|3865.7|3853.7|3870.1|3858.1|3865.1|3853.1|13
1690875000000|2023-08-01 07:30:00|3866.1|3854.1|3866.1|3854.1|3869.1|3857.1|3865.2|3853.2|8
1690875300000|2023-08-01 07:35:00|3865.6|3853.6|3865.1|3853.1|3867.6|3855.6|3864.6|3852.6|3
1690875600000|2023-08-01 07:40:00|3865.3|3853.3|3852.9|3840.9|3866|3854|3851.2|3839.2|121
1690875900000|2023-08-01 07:45:00|3852.6|3840.6|3854.9|3842.9|3855.9|3843.9|3849.9|3837.9|6
1690876200000|2023-08-01 07:50:00|3855.4|3843.4|3856.2|3844.2|3860.4|3848.4|3853.4|3841.4|12
1690876500000|2023-08-01 07:55:00|3856.3|3844.3|3854.2|3842.2|3856.3|3844.3|3852.3|3840.3|7
1690876800000|2023-08-01 08:00:00|3853.8|3841.8|3859.7|3847.7|3859.7|3847.7|3852.2|3840.2|6
1690877100000|2023-08-01 08:05:00|3858.7|3846.7|3856.7|3844.7|3861.5|3849.5|3854.7|3842.7|3
1690877400000|2023-08-01 08:10:00|3856.3|3844.3|3859.2|3847.2|3859.2|3847.2|3854.7|3842.7|11
1690877700000|2023-08-01 08:15:00|3858.7|3846.7|3856.7|3844.7|3860.7|3848.7|3856.2|3844.2|6
1690878000000|2023-08-01 08:20:00|3856.3|3844.3|3855.7|3843.7|3856.7|3844.7|3854.7|3842.7|14
1690878300000|2023-08-01 08:25:00|3855.2|3843.2|3856.7|3844.7|3857.7|3845.7|3854.7|3842.7|6
1690878600000|2023-08-01 08:30:00|3856.1|3844.1|3859.8|3847.8|3860.3|3848.3|3854.4|3842.4|11
1690878900000|2023-08-01 08:35:00|3860|3848|3858|3846|3861.3|3849.3|3858|3846|3
1690879200000|2023-08-01 08:40:00|3857.5|3845.5|3859|3847|3859|3847|3855.1|3843.1|8
1690879500000|2023-08-01 08:45:00|3858|3846|3855.5|3843.5|3858|3846|3855|3843|6
1690879800000|2023-08-01 08:50:00|3856|3844|3854.5|3842.5|3857|3845|3853.6|3841.6|2
1690880100000|2023-08-01 08:55:00|3854|3842|3848.4|3836.4|3854|3842|3846|3834|17
1690880400000|2023-08-01 09:00:00|3847.4|3835.4|3836.4|3824.4|3847.7|3835.7|3835.9|3823.9|42
1690880700000|2023-08-01 09:05:00|3836|3824|3829.7|3817.7|3839.5|3827.5|3827.7|3815.7|47
1690881000000|2023-08-01 09:10:00|3829.4|3817.4|3826|3814|3829.4|3817.4|3825.4|3813.4|14
1690881300000|2023-08-01 09:15:00|3825.7|3813.7|3839.1|3827.1|3839.4|3827.4|3825|3813|20
1690881600000|2023-08-01 09:20:00|3838.7|3826.7|3837.1|3825.1|3841.5|3829.5|3834.6|3822.6|72
1690881900000|2023-08-01 09:25:00|3836.8|3824.8|3839.3|3827.3|3844|3832|3836.5|3824.5|14
1690882200000|2023-08-01 09:30:00|3839.5|3827.5|3846|3834|3846.5|3834.5|3839.3|3827.3|60
1690882500000|2023-08-01 09:35:00|3846.5|3834.5|3841.9|3829.9|3846.5|3834.5|3838.5|3826.5|10
1690882800000|2023-08-01 09:40:00|3842.4|3830.4|3840.9|3828.9|3843|3831|3839.9|3827.9|13
1690883100000|2023-08-01 09:45:00|3841.4|3829.4|3842.5|3830.5|3844.5|3832.5|3840.4|3828.4|20
1690883400000|2023-08-01 09:50:00|3842.6|3830.6|3851|3839|3852.5|3840.5|3842.1|3830.1|18
1690883700000|2023-08-01 09:55:00|3851.4|3839.4|3848.5|3836.5|3855.5|3843.5|3847.5|3835.5|35
1690894800000|2023-08-01 13:00:00|3851.9|3839.9|3859.4|3847.4|3862|3850|3850|3838|28
1690895100000|2023-08-01 13:05:00|3858.9|3846.9|3858|3846|3860|3848|3854.7|3842.7|2
1690895400000|2023-08-01 13:10:00|3857.7|3845.7|3852.7|3840.7|3857.7|3845.7|3849|3837|3
1690895700000|2023-08-01 13:15:00|3852|3840|3858|3846|3859.5|3847.5|3852|3840|0
1690896000000|2023-08-01 13:20:00|3857.7|3845.7|3858.2|3846.2|3858.7|3846.7|3854.7|3842.7|0
1690896300000|2023-08-01 13:25:00|3858|3846|3858.6|3846.6|3860.1|3848.1|3856.9|3844.9|12
1690896600000|2023-08-01 13:30:00|3858.2|3846.2|3839.6|3827.6|3860.2|3848.2|3837.1|3825.1|1
1690896900000|2023-08-01 13:35:00|3839.1|3827.1|3847.4|3835.4|3850.1|3838.1|3837.1|3825.1|1
1690897200000|2023-08-01 13:40:00|3847.6|3835.6|3847.2|3835.2|3849.6|3837.6|3844.1|3832.1|4
1690897500000|2023-08-01 13:45:00|3847.6|3835.6|3853.8|3841.8|3855.2|3843.2|3845.4|3833.4|0
1690897800000|2023-08-01 13:50:00|3853.7|3841.7|3852.2|3840.2|3853.7|3841.7|3849.7|3837.7|0
1690898100000|2023-08-01 13:55:00|3851.7|3839.7|3851.2|3839.2|3854.2|3842.2|3848.7|3836.7|0
1690898400000|2023-08-01 14:00:00|3851.7|3839.7|3853.2|3841.2|3860.2|3848.2|3850.2|3838.2|5
1690898700000|2023-08-01 14:05:00|3853.6|3841.6|3850.7|3838.7|3855.2|3843.2|3847.7|3835.7|0
1690899000000|2023-08-01 14:10:00|3851.2|3839.2|3854.2|3842.2|3855.1|3843.1|3846.9|3834.9|0
1690899300000|2023-08-01 14:15:00|3853.5|3841.5|3850.6|3838.6|3854.2|3842.2|3847.2|3835.2|0
1690899600000|2023-08-01 14:20:00|3850.7|3838.7|3846.7|3834.7|3852.7|3840.7|3845|3833|2
1690899900000|2023-08-01 14:25:00|3846.2|3834.2|3842.2|3830.2|3846.2|3834.2|3841|3829|0
1690900200000|2023-08-01 14:30:00|3842.6|3830.6|3840.7|3828.7|3843.7|3831.7|3840.2|3828.2|1
1690900500000|2023-08-01 14:35:00|3840.4|3828.4|3841.8|3829.8|3846.2|3834.2|3840.4|3828.4|1
1690900800000|2023-08-01 14:40:00|3842.3|3830.3|3836.3|3824.3|3842.8|3830.8|3835.8|3823.8|0
1690901100000|2023-08-01 14:45:00|3835.9|3823.9|3835.3|3823.3|3837.8|3825.8|3833.8|3821.8|0
1690901400000|2023-08-01 14:50:00|3834.9|3822.9|3838.1|3826.1|3839.1|3827.1|3833.8|3821.8|0
1690901700000|2023-08-01 14:55:00|3837.8|3825.8|3844.8|3832.8|3846.3|3834.3|3837.8|3825.8|0
1690902000000|2023-08-01 15:00:00|3845.3|3833.3|3845.1|3833.1|3847.8|3835.8|3843.8|3831.8|0
1690902300000|2023-08-01 15:05:00|3845.3|3833.3|3845.8|3833.8|3847.8|3835.8|3843.3|3831.3|0
1690902600000|2023-08-01 15:10:00|3845.3|3833.3|3846.3|3834.3|3847.8|3835.8|3841.9|3829.9|7
1690902900000|2023-08-01 15:15:00|3846.8|3834.8|3848.9|3836.9|3850.4|3838.4|3843.3|3831.3|3
1690903200000|2023-08-01 15:20:00|3850.7|3838.7|3857.5|3845.5|3863.1|3850.1|3850.7|3838.7|11
1690903500000|2023-08-01 15:25:00|3857|3845|3863.1|3851.1|3864.4|3852.4|3854.2|3842.2|22
1690943400000|2023-08-02 02:30:00|3901.4|3889.4|3908|3896|3917|3904.2|3899.1|3887.1|91
1690943700000|2023-08-02 02:35:00|3907.6|3895.6|3914.8|3902.8|3922.9|3910.9|3901.1|3889.1|89
1690944000000|2023-08-02 02:40:00|3915.3|3903.3|3908.7|3896.7|3915.8|3903.8|3907.4|3895.4|63
1690944300000|2023-08-02 02:45:00|3909.6|3897.6|3911.7|3899.7|3915.1|3903.1|3908.7|3896.7|32
1690944600000|2023-08-02 02:50:00|3911.9|3899.9|3914.4|3902.4|3914.9|3902.9|3910.2|3898.2|13
1690944900000|2023-08-02 02:55:00|3913.7|3901.7|3919.9|3907.9|3922|3910|3913.4|3901.4|55
1690945200000|2023-08-02 03:00:00|3918.9|3906.9|3911|3899|3920.1|3908.1|3909.9|3897.9|59
1690945500000|2023-08-02 03:05:00|3910.5|3898.5|3912.9|3900.9|3914.7|3902.7|3907.5|3895.5|9
1690945800000|2023-08-02 03:10:00|3912.5|3900.5|3910.8|3898.8|3913.3|3901.3|3908.4|3896.4|11
1690946100000|2023-08-02 03:15:00|3911.4|3899.4|3912.8|3900.8|3916.8|3904.8|3910.4|3898.4|30
1690946400000|2023-08-02 03:20:00|3913.4|3901.4|3911.4|3899.4|3913.4|3901.4|3909.4|3897.4|29
1690946700000|2023-08-02 03:25:00|3910.4|3898.4|3910.9|3898.9|3911.9|3899.9|3909.9|3897.9|11
1690947000000|2023-08-02 03:30:00|3910.4|3898.4|3910.9|3898.9|3911.9|3899.9|3910.4|3898.4|7
1690947300000|2023-08-02 03:35:00|3910.8|3898.8|3911.9|3899.9|3912.4|3900.4|3909.8|3897.8|3
1690947600000|2023-08-02 03:40:00|3911.6|3899.6|3911.4|3899.4|3911.6|3899.6|3910.4|3898.4|6
1690947900000|2023-08-02 03:45:00|3911.1|3899.1|3909.6|3897.6|3911.1|3899.1|3908.9|3896.9|10
1690948200000|2023-08-02 03:50:00|3910.1|3898.1|3904.1|3892.1|3910.1|3898.1|3903.2|3891.2|7
1690948500000|2023-08-02 03:55:00|3904.2|3892.2|3905.9|3893.9|3906.8|3894.8|3903.1|3891.1|37
1690948800000|2023-08-02 04:00:00|3905.6|3893.6|3906.4|3894.4|3906.4|3894.4|3905.2|3893.2|7
1690949100000|2023-08-02 04:05:00|3907.2|3895.2|3909.4|3897.4|3910.6|3898.6|3907.2|3895.2|6
1690949400000|2023-08-02 04:10:00|3909.5|3897.5|3910.5|3898.5|3911.5|3899.5|3908.8|3896.8|3
1690949700000|2023-08-02 04:15:00|3910.3|3898.3|3908.1|3896.1|3910.5|3898.5|3908.1|3896.1|8
1690950000000|2023-08-02 04:20:00|3908.5|3896.5|3907.5|3895.5|3909|3897|3907|3895|3
1690950300000|2023-08-02 04:25:00|3908|3896|3908.1|3896.1|3911|3899|3907.5|3895.5|33
1690957800000|2023-08-02 06:30:00|3915.4|3903.4|3922.2|3910.2|3922.8|3910.8|3914.9|3902.9|152
1690958100000|2023-08-02 06:35:00|3922.3|3910.3|3917.2|3905.2|3922.5|3910.5|3915.8|3903.8|50
1690958400000|2023-08-02 06:40:00|3916.7|3904.7|3913.7|3901.7|3917.2|3905.2|3909.3|3897.3|22
1690958700000|2023-08-02 06:45:00|3913.2|3901.2|3910.5|3898.5|3913.2|3901.2|3907.2|3895.2|97
1690959000000|2023-08-02 06:50:00|3910.7|3898.7|3917.5|3905.5|3917.5|3905.5|3909.8|3897.8|46
1690959300000|2023-08-02 06:55:00|3916.2|3904.2|3916.7|3904.7|3919.5|3907.5|3914.2|3902.2|23
1690959600000|2023-08-02 07:00:00|3917|3905|3913.5|3901.5|3920|3908|3913.4|3901.4|103
1690959900000|2023-08-02 07:05:00|3913|3901|3907.9|3895.9|3913.5|3901.5|3906.9|3894.9|10
1690960200000|2023-08-02 07:10:00|3907.5|3895.5|3909|3897|3913.5|3901.5|3906.9|3894.9|13
1690960500000|2023-08-02 07:15:00|3908.5|3896.5|3908.5|3896.5|3910.5|3898.5|3907|3895|3
1690960800000|2023-08-02 07:20:00|3907.5|3895.5|3905.5|3893.5|3908.5|3896.5|3905|3893|7
1690961100000|2023-08-02 07:25:00|3905.7|3893.7|3908|3896|3909|3897|3905.7|3893.7|6
1690961400000|2023-08-02 07:30:00|3908.5|3896.5|3906.5|3894.5|3909.5|3897.5|3906|3894|3
1690961700000|2023-08-02 07:35:00|3906|3894|3908|3896|3910.5|3898.5|3899.5|3887.5|7
1690962000000|2023-08-02 07:40:00|3908.4|3896.4|3909.5|3897.5|3909.5|3897.5|3904.5|3892.5|6
1690962300000|2023-08-02 07:45:00|3910.5|3898.5|3910.9|3898.9|3916.2|3904.2|3909|3897|19
1690962600000|2023-08-02 07:50:00|3911.2|3899.2|3899.7|3887.7|3911.7|3899.7|3898.6|3886.6|10
1690962900000|2023-08-02 07:55:00|3899.9|3887.9|3880.8|3868.8|3900.9|3888.9|3872.9|3860.9|36
1690963200000|2023-08-02 08:00:00|3880.9|3868.9|3886.9|3874.9|3889.4|3877.4|3879.4|3867.4|3
1690963500000|2023-08-02 08:05:00|3887.2|3875.2|3882.1|3870.1|3889.3|3877.3|3880.7|3868.7|6
1690963800000|2023-08-02 08:10:00|3882.6|3870.6|3884.1|3872.1|3885.4|3873.4|3880.6|3868.6|6
1690964100000|2023-08-02 08:15:00|3884.6|3872.6|3882.1|3870.1|3887.9|3875.9|3881.6|3869.6|11
1690964400000|2023-08-02 08:20:00|3882.6|3870.6|3893.6|3881.6|3894.1|3882.1|3882.1|3870.1|56
1690964700000|2023-08-02 08:25:00|3893.1|3881.1|3896|3884|3899|3887|3889.6|3877.6|106
1690965000000|2023-08-02 08:30:00|3895|3883|3896.8|3884.8|3898.2|3886.2|3894.7|3882.7|70
1690965300000|2023-08-02 08:35:00|3897|3885|3901.2|3889.2|3902.7|3890.7|3896.7|3884.7|86
1690965600000|2023-08-02 08:40:00|3901.3|3889.3|3902.8|3890.8|3904.5|3892.5|3895.7|3883.7|38
1690965900000|2023-08-02 08:45:00|3902.5|3890.5|3900|3888|3902.5|3890.5|3897.6|3885.6|8
1690966200000|2023-08-02 08:50:00|3900.6|3888.6|3902|3890|3902|3890|3896|3884|78
1690966500000|2023-08-02 08:55:00|3902.5|3890.5|3905.5|3893.5|3906.2|3894.2|3901.7|3889.7|8
1690966800000|2023-08-02 09:00:00|3906|3894|3904|3892|3907|3895|3904|3892|6
1690967100000|2023-08-02 09:05:00|3903.9|3891.9|3901.2|3889.2|3903.9|3891.9|3897.2|3885.2|58
1690967400000|2023-08-02 09:10:00|3901.5|3889.5|3902.9|3890.9|3905.1|3893.1|3901.5|3889.5|45
1690967700000|2023-08-02 09:15:00|3902.5|3890.5|3901.2|3889.2|3903.4|3891.4|3893.7|3881.7|18
1690968000000|2023-08-02 09:20:00|3901.4|3889.4|3906.4|3894.4|3907.7|3895.7|3900.4|3888.4|9
1690968300000|2023-08-02 09:25:00|3905.9|3893.9|3905.9|3893.9|3906.5|3894.5|3901|3889|6
1690968600000|2023-08-02 09:30:00|3905.5|3893.5|3899.7|3887.7|3905.9|3893.9|3899.7|3887.7|27
1690968900000|2023-08-02 09:35:00|3900.4|3888.4|3897.7|3885.7|3902.7|3890.7|3896.7|3884.7|128
1690969200000|2023-08-02 09:40:00|3898.7|3886.7|3897.4|3885.4|3900.1|3888.1|3896.1|3884.1|27
1690969500000|2023-08-02 09:45:00|3896.9|3884.9|3895|3883|3901.7|3889.7|3893.5|3881.5|44
1690969800000|2023-08-02 09:50:00|3894.9|3882.9|3896.1|3884.1|3896.7|3884.7|3893.9|3881.9|6
1690970100000|2023-08-02 09:55:00|3895.9|3883.9|3894.1|3882.1|3902.1|3890.1|3892.1|3880.1|100
1690981200000|2023-08-02 13:00:00|3898.1|3886.1|3903.7|3891.7|3907.6|3895.6|3897.7|3885.7|1
1690981500000|2023-08-02 13:05:00|3904.2|3892.2|3902.7|3890.7|3908.6|3896.6|3901.2|3889.2|3
1690981800000|2023-08-02 13:10:00|3903.2|3891.2|3898.7|3886.7|3903.9|3891.9|3898.7|3886.7|1
1690982100000|2023-08-02 13:15:00|3899.2|3887.2|3901.7|3889.7|3902.2|3890.2|3898.7|3886.7|0
1690982400000|2023-08-02 13:20:00|3903.2|3891.2|3904.2|3892.2|3905.1|3893.1|3903.2|3891.2|0
1690982700000|2023-08-02 13:25:00|3902.2|3890.2|3900.4|3888.4|3903.9|3891.9|3900.2|3888.2|110
1690983000000|2023-08-02 13:30:00|3899.7|3887.7|3893.7|3881.7|3899.7|3887.7|3887.7|3875.7|10
1690983300000|2023-08-02 13:35:00|3893.4|3881.4|3890.7|3878.7|3894.7|3882.7|3885.7|3873.7|0
1690983600000|2023-08-02 13:40:00|3891.1|3879.1|3891.9|3879.9|3892.5|3880.5|3886.2|3874.2|5
1690983900000|2023-08-02 13:45:00|3892|3880|3891.9|3879.9|3896.5|3884.5|3889.9|3877.9|9
1690984200000|2023-08-02 13:50:00|3892.2|3880.2|3890.7|3878.7|3894.2|3882.2|3889.9|3877.9|7
1690984500000|2023-08-02 13:55:00|3890.4|3878.4|3891.2|3879.2|3895.9|3883.9|3889.7|3877.7|2
1690984800000|2023-08-02 14:00:00|3891.6|3879.6|3887.1|3875.1|3894.2|3882.2|3886.2|3874.2|1
1690985100000|2023-08-02 14:05:00|3887.2|3875.2|3890.4|3878.4|3894.2|3882.2|3886.2|3874.2|2
1690985400000|2023-08-02 14:10:00|3890.7|3878.7|3886.2|3874.2|3891.2|3879.2|3883.6|3871.6|0
1690985700000|2023-08-02 14:15:00|3886.7|3874.7|3892.8|3880.8|3893.3|3881.3|3881.4|3869.4|0
1690986000000|2023-08-02 14:20:00|3893.3|3881.3|3894.8|3882.8|3897.3|3885.3|3892.3|3880.3|2
1690986300000|2023-08-02 14:25:00|3895.1|3883.1|3899.8|3887.8|3901|3889|3893.8|3881.8|2
1690986600000|2023-08-02 14:30:00|3900.1|3888.1|3902.4|3890.4|3907.4|3895.4|3899.8|3887.8|32
1690986900000|2023-08-02 14:35:00|3902.3|3890.3|3891.3|3879.3|3902.3|3890.3|3890.3|3878.3|0
1690987200000|2023-08-02 14:40:00|3891.8|3879.8|3889.3|3877.3|3892.3|3880.3|3884.3|3872.3|11
1690987500000|2023-08-02 14:45:00|3888.8|3876.8|3886.6|3874.6|3893.5|3881.5|3886.6|3874.6|0
1690987800000|2023-08-02 14:50:00|3887|3875|3872.5|3860.5|3887.1|3875.1|3866.6|3854.6|82
1690988100000|2023-08-02 14:55:00|3872.1|3860.1|3876|3864|3877|3865|3871.1|3859.1|11
1690988400000|2023-08-02 15:00:00|3876.1|3864.1|3878|3866|3879.5|3867.5|3875.5|3863.5|15
1690988700000|2023-08-02 15:05:00|3878.3|3866.3|3881.6|3869.6|3882.3|3870.3|3876.8|3864.8|6
1690989000000|2023-08-02 15:10:00|3881.1|3869.1|3883|3871|3883|3871|3875.5|3863.5|12
1690989300000|2023-08-02 15:15:00|3882.6|3870.6|3883.2|3871.2|3885|3873|3881.7|3869.7|18
1690989600000|2023-08-02 15:20:00|3882.8|3870.8|3884.2|3872.2|3887.3|3875.3|3881.7|3869.7|11
1690989900000|2023-08-02 15:25:00|3884|3872|3879.8|3867.8|3884.8|3872.8|3879.5|3867.5|16
1691029800000|2023-08-03 02:30:00|3890.6|3878.6|3881.8|3869.8|3897.3|3885.3|3872.4|3860.4|91
1691030100000|2023-08-03 02:35:00|3881.4|3869.4|3874.9|3862.9|3884.9|3872.9|3874.3|3862.3|37
1691030400000|2023-08-03 02:40:00|3874.8|3862.8|3864.3|3852.3|3874.9|3862.9|3863.3|3851.3|7
1691030700000|2023-08-03 02:45:00|3863.9|3851.9|3872.3|3860.3|3878.3|3866.3|3863.3|3851.3|2
1691031000000|2023-08-03 02:50:00|3872.1|3860.1|3881.3|3869.3|3881.6|3869.6|3871.3|3859.3|75
1691031300000|2023-08-03 02:55:00|3881.5|3869.5|3868|3856|3882.5|3870.5|3867.5|3855.5|8
1691031600000|2023-08-03 03:00:00|3867.5|3855.5|3865|3853|3872|3860|3865|3853|19
1691031900000|2023-08-03 03:05:00|3865.1|3853.1|3865.3|3853.3|3867.6|3855.6|3856|3844|27
1691032200000|2023-08-03 03:10:00|3862.3|3850.3|3864|3852|3866.6|3854.6|3862.3|3850.3|0
1691032500000|2023-08-03 03:15:00|3863.6|3851.6|3863.5|3851.5|3865.5|3853.5|3858.3|3846.3|0
1691032800000|2023-08-03 03:20:00|3863.3|3851.3|3862|3850|3864|3852|3859|3847|10
1691033100000|2023-08-03 03:25:00|3863|3851|3861|3849|3863|3851|3856|3844|25
1691033400000|2023-08-03 03:30:00|3860.7|3848.7|3862.5|3850.5|3862.5|3850.5|3856.5|3844.5|84
1691033700000|2023-08-03 03:35:00|3862.7|3850.7|3862.5|3850.5|3863|3851|3858.5|3846.5|86
1691034000000|2023-08-03 03:40:00|3863|3851|3862.3|3850.3|3863|3851|3860.3|3848.3|7
1691034300000|2023-08-03 03:45:00|3861.8|3849.8|3866.3|3854.3|3868.3|3856.3|3861.8|3849.8|0
1691034600000|2023-08-03 03:50:00|3865.3|3853.3|3862.3|3850.3|3865.8|3853.8|3862.3|3850.3|0
1691034900000|2023-08-03 03:55:00|3862.2|3850.2|3861.2|3849.2|3863.8|3851.8|3861.2|3849.2|0
1691035200000|2023-08-03 04:00:00|3860.8|3848.8|3859.3|3847.3|3861.2|3849.2|3858.8|3846.8|6
1691035500000|2023-08-03 04:05:00|3859.5|3847.5|3851.2|3839.2|3860|3848|3849.7|3837.7|13
1691035800000|2023-08-03 04:10:00|3851.4|3839.4|3853.4|3841.4|3854.9|3842.9|3850.4|3838.4|25
1691036100000|2023-08-03 04:15:00|3853|3841|3858.2|3846.2|3858.4|3846.4|3852.9|3840.9|6
1691036400000|2023-08-03 04:20:00|3858.7|3846.7|3857.4|3845.4|3858.7|3846.7|3855.4|3843.4|0
1691036700000|2023-08-03 04:25:00|3857.2|3845.2|3855.9|3843.9|3857.7|3845.7|3854.7|3842.7|5
1691044200000|2023-08-03 06:30:00|3839.6|3827.6|3837|3825|3842.5|3830.5|3830.8|3818.8|23
1691044500000|2023-08-03 06:35:00|3837.3|3825.3|3834|3822|3841.5|3829.5|3832.2|3820.2|12
1691044800000|2023-08-03 06:40:00|3833|3821|3820|3808|3834.5|3822.5|3818|3806|8
1691045100000|2023-08-03 06:45:00|3819.5|3807.5|3809.5|3797.5|3821.8|3809.8|3802.5|3790.5|72
1691045400000|2023-08-03 06:50:00|3808.8|3796.8|3810|3798|3812|3800|3802|3790|13
1691045700000|2023-08-03 06:55:00|3809.7|3797.7|3821.8|3809.8|3827.3|3815.3|3808.5|3796.5|189
1691046000000|2023-08-03 07:00:00|3822.3|3810.3|3820.5|3808.5|3824.5|3812.5|3818.7|3806.7|100
1691046300000|2023-08-03 07:05:00|3820.2|3808.2|3830.3|3818.3|3830.7|3818.7|3820.2|3808.2|73
1691046600000|2023-08-03 07:10:00|3830.8|3818.8|3824.2|3812.2|3832.8|3820.8|3823.9|3811.9|15
1691046900000|2023-08-03 07:15:00|3824.7|3812.7|3826.2|3814.2|3829.2|3817.2|3824.7|3812.7|11
1691047200000|2023-08-03 07:20:00|3825.5|3813.5|3818.7|3806.7|3826.2|3814.2|3818.2|3806.2|21
1691047500000|2023-08-03 07:25:00|3818.4|3806.4|3824.5|3812.5|3827.5|3815.5|3818.2|3806.2|58
1691047800000|2023-08-03 07:30:00|3824|3812|3825.2|3813.2|3826.2|3814.2|3821.9|3809.9|2
1691048100000|2023-08-03 07:35:00|3826.2|3814.2|3821.2|3809.2|3826.2|3814.2|3819.2|3807.2|1
1691048400000|2023-08-03 07:40:00|3820.7|3808.7|3819.2|3807.2|3822.2|3810.2|3818.2|3806.2|28
1691048700000|2023-08-03 07:45:00|3818.5|3806.5|3813.9|3801.9|3818.5|3806.5|3810.9|3798.9|28
1691049000000|2023-08-03 07:50:00|3814.4|3802.4|3812.5|3800.5|3814.9|3802.9|3808.7|3796.7|16
1691049300000|2023-08-03 07:55:00|3811.5|3799.5|3810.6|3798.6|3813.6|3801.6|3809.4|3797.4|0
1691049600000|2023-08-03 08:00:00|3810.1|3798.1|3814.6|3802.6|3814.6|3802.6|3809.4|3797.4|2
1691049900000|2023-08-03 08:05:00|3814.4|3802.4|3815.1|3803.1|3817.6|3805.6|3811.4|3799.4|6
1691050200000|2023-08-03 08:10:00|3814.9|3802.9|3819.6|3807.6|3820.6|3808.6|3813.7|3801.7|38
1691050500000|2023-08-03 08:15:00|3820.1|3808.1|3819.2|3807.2|3822.4|3810.4|3816.6|3804.6|7
1691050800000|2023-08-03 08:20:00|3819.6|3807.6|3819.1|3807.1|3823.1|3811.1|3818.6|3806.6|2
1691051100000|2023-08-03 08:25:00|3819.7|3807.7|3819.4|3807.4|3819.9|3807.9|3817.6|3805.6|23
1691051400000|2023-08-03 08:30:00|3819.7|3807.7|3819.2|3807.2|3822.7|3810.7|3817.6|3805.6|1
1691051700000|2023-08-03 08:35:00|3819.6|3807.6|3816.3|3804.3|3819.9|3807.9|3814.9|3802.9|16
1691052000000|2023-08-03 08:40:00|3816.6|3804.6|3815.6|3803.6|3817.1|3805.1|3814.6|3802.6|53
1691052300000|2023-08-03 08:45:00|3815.3|3803.3|3818.2|3806.2|3818.2|3806.2|3814.6|3802.6|238
1691052600000|2023-08-03 08:50:00|3817.7|3805.7|3822.4|3810.4|3823.9|3811.9|3817.7|3805.7|7
1691052900000|2023-08-03 08:55:00|3821.4|3809.4|3816.4|3804.4|3823.3|3811.3|3816.3|3804.3|36
1691053200000|2023-08-03 09:00:00|3816.3|3804.3|3813.8|3801.8|3820.3|3808.3|3812.3|3800.3|77
1691053500000|2023-08-03 09:05:00|3814.1|3802.1|3807.6|3795.6|3816.4|3804.4|3807.6|3795.6|55
1691053800000|2023-08-03 09:10:00|3805.6|3793.6|3811.1|3799.1|3812.3|3800.3|3805.6|3793.6|78
1691054100000|2023-08-03 09:15:00|3809.6|3797.6|3807.3|3795.3|3811.8|3799.8|3806.3|3794.3|18
1691054400000|2023-08-03 09:20:00|3807.1|3795.1|3806.3|3794.3|3808.3|3796.3|3803.3|3791.3|27
1691054700000|2023-08-03 09:25:00|3806.1|3794.1|3803.6|3791.6|3807.3|3795.3|3803.1|3791.1|27
1691055000000|2023-08-03 09:30:00|3803.4|3791.4|3806.1|3794.1|3807.3|3795.3|3802.6|3790.6|37
1691055300000|2023-08-03 09:35:00|3805.8|3793.8|3811.1|3799.1|3811.8|3799.8|3805.8|3793.8|1
1691055600000|2023-08-03 09:40:00|3811.3|3799.3|3811.3|3799.3|3812.6|3800.6|3809.3|3797.3|15
1691055900000|2023-08-03 09:45:00|3811.1|3799.1|3807.3|3795.3|3814.3|3802.3|3806|3794|240
1691056200000|2023-08-03 09:50:00|3806.8|3794.8|3803.8|3791.8|3808.3|3796.3|3802.6|3790.6|26
1691056500000|2023-08-03 09:55:00|3803.6|3791.6|3808.5|3796.5|3813.3|3801.3|3803.5|3791.5|211
1691067600000|2023-08-03 13:00:00|3817.8|3805.8|3810.8|3798.8|3818.9|3806.9|3805.8|3793.8|61
1691067900000|2023-08-03 13:05:00|3811.1|3799.1|3819.8|3807.8|3822.8|3810.8|3808.8|3796.8|12
1691068200000|2023-08-03 13:10:00|3820.3|3808.3|3822.8|3810.8|3824.8|3812.8|3818.8|3806.8|0
1691068500000|2023-08-03 13:15:00|3821.4|3809.4|3827.6|3815.6|3829|3817|3821.4|3809.4|34
1691068800000|2023-08-03 13:20:00|3828.6|3816.6|3826.1|3814.1|3831.6|3819.6|3825.3|3813.3|38
1691069100000|2023-08-03 13:25:00|3825.6|3813.6|3821.8|3809.8|3829.6|3817.6|3821.6|3809.6|15
1691069400000|2023-08-03 13:30:00|3822.8|3810.8|3820.1|3808.1|3825.8|3813.8|3817.8|3805.8|2
1691069700000|2023-08-03 13:35:00|3820.3|3808.3|3821.8|3809.8|3828.6|3816.6|3819.8|3807.8|0
1691070000000|2023-08-03 13:40:00|3822|3810|3815.3|3803.3|3822|3810|3815.1|3803.1|0
1691070300000|2023-08-03 13:45:00|3815.6|3803.6|3813|3801|3817.8|3805.8|3811.5|3799.5|9
1691070600000|2023-08-03 13:50:00|3813.3|3801.3|3815|3803|3817.5|3805.5|3811.2|3799.2|2
1691070900000|2023-08-03 13:55:00|3814.7|3802.7|3799.5|3787.5|3814.8|3802.8|3798|3786|3
1691071200000|2023-08-03 14:00:00|3800|3788|3795.8|3783.8|3802|3790|3792.5|3780.5|11
1691071500000|2023-08-03 14:05:00|3795.5|3783.5|3807.8|3795.8|3807.8|3795.8|3794.8|3782.8|5
1691071800000|2023-08-03 14:10:00|3808.3|3796.3|3800.8|3788.8|3809.8|3797.8|3799.5|3787.5|13
1691072100000|2023-08-03 14:15:00|3801|3789|3803.6|3791.6|3803.6|3791.6|3797.1|3785.1|58
1691072400000|2023-08-03 14:20:00|3803.8|3791.8|3804.7|3792.7|3807.3|3795.3|3800.8|3788.8|5
1691072700000|2023-08-03 14:25:00|3805|3793|3805.7|3793.7|3809.2|3797.2|3803.2|3791.2|0
1691073000000|2023-08-03 14:30:00|3805.3|3793.3|3802.7|3790.7|3806.2|3794.2|3802.2|3790.2|0
1691073300000|2023-08-03 14:35:00|3803|3791|3810.7|3798.7|3813.8|3801.8|3803|3791|0
1691073600000|2023-08-03 14:40:00|3810.3|3798.3|3813.3|3801.3|3816.8|3804.8|3810.3|3798.3|0
1691073900000|2023-08-03 14:45:00|3813|3801|3810|3798|3813.8|3801.8|3808.4|3796.4|0
1691074200000|2023-08-03 14:50:00|3810.7|3798.7|3810.7|3798.7|3810.7|3798.7|3808.2|3796.2|4
1691074500000|2023-08-03 14:55:00|3811.3|3799.3|3815.3|3803.3|3815.5|3803.5|3810.8|3798.8|12
1691074800000|2023-08-03 15:00:00|3815.5|3803.5|3818.5|3806.5|3825.5|3813.5|3815.5|3803.5|22
1691075100000|2023-08-03 15:05:00|3818.8|3806.8|3841|3829|3843.5|3831.5|3818.8|3806.8|55
1691075400000|2023-08-03 15:10:00|3841.5|3829.5|3837.8|3825.8|3841.5|3829.5|3835.3|3823.3|4
1691075700000|2023-08-03 15:15:00|3837.3|3825.3|3837.3|3825.3|3840.5|3828.5|3836|3824|12
1691076000000|2023-08-03 15:20:00|3837.7|3825.7|3835.2|3823.2|3838|3826|3833.4|3821.4|14
1691076300000|2023-08-03 15:25:00|3835.9|3823.9|3843.6|3827.6|3844.2|3832.2|3835.4|3823.4|120
1691116200000|2023-08-04 02:30:00|3860.4|3848.4|3853.4|3841.4|3864.2|3852.2|3846|3834|354
1691116500000|2023-08-04 02:35:00|3853.5|3841.5|3856.9|3844.9|3863.9|3851.9|3852|3840|58
1691116800000|2023-08-04 02:40:00|3856.5|3844.5|3857.8|3845.8|3860.1|3848.1|3855.8|3843.8|223
1691117100000|2023-08-04 02:45:00|3857.5|3845.5|3852.1|3840.1|3858.5|3846.5|3848.5|3836.5|15
1691117400000|2023-08-04 02:50:00|3851.6|3839.6|3846.1|3834.1|3851.6|3839.6|3842|3830|5
1691117700000|2023-08-04 02:55:00|3845.1|3833.1|3846.5|3834.5|3847.2|3835.2|3838.8|3826.8|1
1691118000000|2023-08-04 03:00:00|3846.2|3834.2|3844.2|3832.2|3846.5|3834.5|3843.2|3831.2|1
1691118300000|2023-08-04 03:05:00|3844.5|3832.5|3852.2|3840.2|3855.2|3843.2|3843.2|3831.2|11
1691118600000|2023-08-04 03:10:00|3851.3|3839.3|3859.8|3847.8|3860.8|3848.8|3850.2|3838.2|81
1691118900000|2023-08-04 03:15:00|3860.4|3848.4|3854.8|3842.8|3861.6|3849.6|3852.8|3840.8|1
1691119200000|2023-08-04 03:20:00|3854.5|3842.5|3853.8|3841.8|3854.8|3842.8|3848.8|3836.8|0
1691119500000|2023-08-04 03:25:00|3853.3|3841.3|3855.8|3843.8|3856.6|3844.6|3852.8|3840.8|3
1691119800000|2023-08-04 03:30:00|3855.6|3843.6|3853.8|3841.8|3856.8|3844.8|3853.5|3841.5|2
1691120100000|2023-08-04 03:35:00|3854.1|3842.1|3854.8|3842.8|3854.8|3842.8|3852.1|3840.1|3
1691120400000|2023-08-04 03:40:00|3855|3843|3857.8|3845.8|3860.8|3848.8|3855|3843|2
1691120700000|2023-08-04 03:45:00|3857.3|3845.3|3858.8|3846.8|3860.8|3848.8|3855.5|3843.5|2
1691121000000|2023-08-04 03:50:00|3857.5|3845.5|3852.7|3840.7|3859.3|3847.3|3852.2|3840.2|1
1691121300000|2023-08-04 03:55:00|3852.2|3840.2|3850.8|3838.8|3854|3842|3850.3|3838.3|4
1691121600000|2023-08-04 04:00:00|3851.3|3839.3|3851.3|3839.3|3853.8|3841.8|3850.8|3838.8|0
1691121900000|2023-08-04 04:05:00|3851.7|3839.7|3849.8|3837.8|3851.7|3839.7|3848.8|3836.8|1
1691122200000|2023-08-04 04:10:00|3849.3|3837.3|3847.9|3835.9|3850.8|3838.8|3847.9|3835.9|0
1691122500000|2023-08-04 04:15:00|3848.2|3836.2|3847.9|3835.9|3849.9|3837.9|3847.9|3835.9|2
1691122800000|2023-08-04 04:20:00|3847.2|3835.2|3850.9|3838.9|3852.9|3840.9|3847.2|3835.2|0
1691123100000|2023-08-04 04:25:00|3851.2|3839.2|3845.2|3833.2|3851.9|3839.9|3845.2|3833.2|28
1691130600000|2023-08-04 06:30:00|3830.3|3818.3|3840.4|3828.4|3843.9|3831.9|3824|3812|174
1691130900000|2023-08-04 06:35:00|3840.6|3828.6|3836.9|3824.9|3840.6|3828.6|3829.9|3817.9|5
1691131200000|2023-08-04 06:40:00|3836.6|3824.6|3828.9|3816.9|3836.6|3824.6|3825.4|3813.4|25
1691131500000|2023-08-04 06:45:00|3828.2|3816.2|3837.9|3825.9|3838.9|3826.9|3828.2|3816.2|3
1691131800000|2023-08-04 06:50:00|3837.6|3825.6|3836.9|3824.9|3842.4|3830.4|3835.9|3823.9|15
1691132100000|2023-08-04 06:55:00|3837.1|3825.1|3838.8|3826.8|3843.1|3831.1|3835.6|3823.6|92
1691132400000|2023-08-04 07:00:00|3838.4|3826.4|3839.6|3827.6|3841.4|3829.4|3837.1|3825.1|52
1691132700000|2023-08-04 07:05:00|3838.9|3826.9|3834.7|3822.7|3842.9|3830.9|3833.6|3821.6|48
1691133000000|2023-08-04 07:10:00|3834.4|3822.4|3837.5|3825.5|3840.5|3828.5|3833.9|3821.9|188
1691133300000|2023-08-04 07:15:00|3838.4|3826.4|3854.5|3842.5|3856.5|3844.5|3837.5|3825.5|15
1691133600000|2023-08-04 07:20:00|3854|3842|3851.2|3839.2|3856.2|3844.2|3851.2|3839.2|7
1691133900000|2023-08-04 07:25:00|3850.2|3838.2|3857.7|3845.7|3861.7|3849.7|3848.2|3836.2|40
1691134200000|2023-08-04 07:30:00|3857.2|3845.2|3853.2|3841.2|3857.7|3845.7|3850.7|3838.7|0
1691134500000|2023-08-04 07:35:00|3853.4|3841.4|3851.7|3839.7|3854.9|3842.9|3851.2|3839.2|0
1691134800000|2023-08-04 07:40:00|3852.2|3840.2|3855.2|3843.2|3858.9|3846.9|3852.2|3840.2|2
1691135100000|2023-08-04 07:45:00|3854.9|3842.9|3857.1|3845.1|3858.6|3846.6|3850.1|3838.1|1
1691135400000|2023-08-04 07:50:00|3857.6|3845.6|3857.2|3845.2|3858.6|3846.6|3853.4|3841.4|24
1691135700000|2023-08-04 07:55:00|3856.7|3844.7|3863.6|3851.6|3866.9|3854.9|3856.4|3844.4|12
1691136000000|2023-08-04 08:00:00|3863.2|3851.2|3865.6|3853.6|3872.9|3860.9|3862.7|3850.7|20
1691136300000|2023-08-04 08:05:00|3866.1|3854.1|3866.6|3854.6|3867.3|3855.3|3861.1|3849.1|13
1691136600000|2023-08-04 08:10:00|3865.6|3853.6|3866.4|3854.4|3869.6|3857.6|3865.6|3853.6|25
1691136900000|2023-08-04 08:15:00|3866.9|3854.9|3863.3|3851.3|3867.6|3855.6|3863.3|3851.3|12
1691137200000|2023-08-04 08:20:00|3862.9|3850.9|3865.1|3853.1|3867.3|3855.3|3860.3|3848.3|2
1691137500000|2023-08-04 08:25:00|3864.6|3852.6|3860.6|3848.6|3865.6|3853.6|3860.3|3848.3|40
1691137800000|2023-08-04 08:30:00|3860.3|3848.3|3857.6|3845.6|3863.6|3851.6|3857.1|3845.1|16
1691138100000|2023-08-04 08:35:00|3857.8|3845.8|3859.1|3847.1|3863.6|3851.6|3857.1|3845.1|1
1691138400000|2023-08-04 08:40:00|3859.4|3847.4|3864.1|3852.1|3864.6|3852.6|3858.4|3846.4|2
1691138700000|2023-08-04 08:45:00|3863.1|3851.1|3862.1|3850.1|3867.3|3855.3|3861.6|3849.6|0
1691139000000|2023-08-04 08:50:00|3862.6|3850.6|3863.6|3851.6|3864.6|3852.6|3861.6|3849.6|6
1691139300000|2023-08-04 08:55:00|3863.1|3851.1|3861.9|3849.9|3864.6|3852.6|3861.9|3849.9|2
1691139600000|2023-08-04 09:00:00|3862.4|3850.4|3864.4|3852.4|3864.9|3852.9|3861.9|3849.9|14
1691139900000|2023-08-04 09:05:00|3864.6|3852.6|3867.2|3855.2|3868.7|3856.7|3864.6|3852.6|29
1691140200000|2023-08-04 09:10:00|3867.7|3855.7|3856.9|3844.9|3868.2|3856.2|3852.9|3840.9|76
1691140500000|2023-08-04 09:15:00|3856.3|3844.3|3849.8|3837.8|3858.3|3846.3|3849|3837|31
1691140800000|2023-08-04 09:20:00|3850|3838|3845.8|3833.8|3851|3839|3843.8|3831.8|38
1691141100000|2023-08-04 09:25:00|3846|3834|3849.4|3837.4|3849.7|3837.7|3842.9|3830.9|91
1691141400000|2023-08-04 09:30:00|3849.5|3837.5|3844.4|3832.4|3852.4|3840.4|3843.7|3831.7|72
1691141700000|2023-08-04 09:35:00|3844.1|3832.1|3844.6|3832.6|3845.6|3833.6|3841.1|3829.1|4
1691142000000|2023-08-04 09:40:00|3845.1|3833.1|3843.7|3831.7|3845.1|3833.1|3841.1|3829.1|0
1691142300000|2023-08-04 09:45:00|3843.2|3831.2|3843.1|3831.1|3846.6|3834.6|3842.7|3830.7|49
1691142600000|2023-08-04 09:50:00|3843.4|3831.4|3844.4|3832.4|3845.5|3833.5|3843.4|3831.4|21
1691142900000|2023-08-04 09:55:00|3844.1|3832.1|3845.2|3829.2|3846.2|3834.2|3838.1|3826.1|185
1691375400000|2023-08-07 02:30:00|3839.1|3827.1|3826|3814|3851.1|3839.1|3809.6|3797.6|72
1691375700000|2023-08-07 02:35:00|3826.2|3814.2|3832.8|3820.8|3838.8|3826.8|3825.5|3813.5|174
1691376000000|2023-08-07 02:40:00|3832.6|3820.6|3858.1|3846.1|3861.5|3849.5|3832.6|3820.6|61
1691376300000|2023-08-07 02:45:00|3858.3|3846.3|3866.3|3854.3|3871.8|3859.8|3855.6|3843.6|49
1691376600000|2023-08-07 02:50:00|3866|3854|3849.9|3837.9|3873.1|3861.1|3848.5|3836.5|18
1691376900000|2023-08-07 02:55:00|3850.4|3838.4|3842.9|3830.9|3853.4|3841.4|3840.9|3828.9|4
1691377200000|2023-08-07 03:00:00|3842.4|3830.4|3846.4|3834.4|3850.6|3838.6|3841.1|3829.1|17
1691377500000|2023-08-07 03:05:00|3845.9|3833.9|3845.6|3833.6|3850.8|3838.8|3844.4|3832.4|18
1691377800000|2023-08-07 03:10:00|3845.3|3833.3|3845.8|3833.8|3847.8|3835.8|3842.9|3830.9|45
1691378100000|2023-08-07 03:15:00|3846.1|3834.1|3834.1|3822.1|3846.1|3834.1|3832.6|3820.6|25
1691378400000|2023-08-07 03:20:00|3833.8|3821.8|3832.8|3820.8|3836.3|3824.3|3830.1|3818.1|17
1691378700000|2023-08-07 03:25:00|3830.8|3818.8|3829.8|3817.8|3831.8|3819.8|3823.6|3811.6|1
1691379000000|2023-08-07 03:30:00|3830.3|3818.3|3828.3|3816.3|3832.5|3820.5|3826.8|3814.8|1
1691379300000|2023-08-07 03:35:00|3828.8|3816.8|3827.8|3815.8|3829.3|3817.3|3825.5|3813.5|1
1691379600000|2023-08-07 03:40:00|3827.3|3815.3|3828.8|3816.8|3828.8|3816.8|3822.8|3810.8|1
1691379900000|2023-08-07 03:45:00|3828.3|3816.3|3826.3|3814.3|3828.3|3816.3|3825.8|3813.8|2
1691380200000|2023-08-07 03:50:00|3826.6|3814.6|3826.3|3814.3|3828.6|3816.6|3825.8|3813.8|0
1691380500000|2023-08-07 03:55:00|3826.8|3814.8|3829.8|3817.8|3830.8|3818.8|3826.8|3814.8|0
1691380800000|2023-08-07 04:00:00|3828.8|3816.8|3827.8|3815.8|3829.6|3817.6|3827.1|3815.1|1
1691381100000|2023-08-07 04:05:00|3828.3|3816.3|3827.8|3815.8|3828.8|3816.8|3827.8|3815.8|1
1691381400000|2023-08-07 04:10:00|3827.4|3815.4|3827.1|3815.1|3827.8|3815.8|3827.1|3815.1|0
1691381700000|2023-08-07 04:15:00|3827.8|3815.8|3827.1|3815.1|3828.8|3816.8|3827.1|3815.1|5
1691382000000|2023-08-07 04:20:00|3826.6|3814.6|3829.1|3817.1|3829.1|3817.1|3824.1|3812.1|29
1691382300000|2023-08-07 04:25:00|3828.8|3816.8|3827.8|3815.8|3829.8|3817.8|3826.9|3814.9|22
1691389800000|2023-08-07 06:30:00|3819|3807|3807.2|3795.2|3822|3810|3806|3794|64
1691390100000|2023-08-07 06:35:00|3807.4|3795.4|3812.6|3800.6|3813.6|3801.6|3806|3794|130
1691390400000|2023-08-07 06:40:00|3811.6|3799.6|3813.4|3801.4|3814.6|3802.6|3807.1|3795.1|110
1691390700000|2023-08-07 06:45:00|3813.9|3801.9|3816.2|3804.2|3819.9|3807.9|3813.4|3801.4|83
1691391000000|2023-08-07 06:50:00|3816.4|3804.4|3812.7|3800.7|3816.4|3804.4|3808.2|3796.2|44
1691391300000|2023-08-07 06:55:00|3812.2|3800.2|3813.7|3801.7|3814.7|3802.7|3810.4|3798.4|2
1691391600000|2023-08-07 07:00:00|3813|3801|3813|3801|3814.9|3802.9|3809.9|3797.9|0
1691391900000|2023-08-07 07:05:00|3812.7|3800.7|3804.2|3792.2|3813.2|3801.2|3801.2|3789.2|12
1691392200000|2023-08-07 07:10:00|3803.2|3791.2|3808.2|3796.2|3811.7|3799.7|3803.2|3791.2|5
1691392500000|2023-08-07 07:15:00|3807.2|3795.2|3809.7|3797.7|3811.5|3799.5|3804.2|3792.2|20
1691392800000|2023-08-07 07:20:00|3810.5|3798.5|3811.5|3799.5|3813.9|3801.9|3807.7|3795.7|90
1691393100000|2023-08-07 07:25:00|3811.7|3799.7|3809.2|3797.2|3813|3801|3807.2|3795.2|1
1691393400000|2023-08-07 07:30:00|3809.4|3797.4|3809.2|3797.2|3810|3798|3804.5|3792.5|11
1691393700000|2023-08-07 07:35:00|3809|3797|3810.2|3798.2|3810.2|3798.2|3806.2|3794.2|3
1691394000000|2023-08-07 07:40:00|3809.7|3797.7|3809.2|3797.2|3809.7|3797.7|3807.5|3795.5|3
1691394300000|2023-08-07 07:45:00|3809|3797|3806.8|3794.8|3810.5|3798.5|3806.2|3794.2|36
1691394600000|2023-08-07 07:50:00|3807|3795|3806.3|3794.3|3810.8|3798.8|3803.6|3791.6|79
1691394900000|2023-08-07 07:55:00|3805.8|3793.8|3804.6|3792.6|3808.3|3796.3|3804.6|3792.6|9
1691395200000|2023-08-07 08:00:00|3802.3|3790.3|3794.4|3782.4|3802.3|3790.3|3793.7|3781.7|121
1691395500000|2023-08-07 08:05:00|3794.7|3782.7|3773.9|3761.9|3794.7|3782.7|3773.4|3761.4|78
1691395800000|2023-08-07 08:10:00|3774.2|3762.2|3761.9|3749.9|3778.7|3766.7|3756.7|3744.7|242
1691396100000|2023-08-07 08:15:00|3761.7|3749.7|3750.8|3738.8|3762.2|3750.2|3743.6|3731.6|138
1691396400000|2023-08-07 08:20:00|3751.8|3739.8|3770.9|3758.9|3771.4|3759.4|3750.8|3738.8|131
1691396700000|2023-08-07 08:25:00|3770.6|3758.6|3768.2|3756.2|3776.1|3764.1|3762.4|3750.4|28
1691397000000|2023-08-07 08:30:00|3768.4|3756.4|3756.4|3744.4|3768.4|3756.4|3755.9|3743.9|5
1691397300000|2023-08-07 08:35:00|3755.9|3743.9|3751.9|3739.9|3761.4|3749.4|3751.2|3739.2|0
1691397600000|2023-08-07 08:40:00|3752.9|3740.9|3747.4|3735.4|3753.9|3741.9|3746.9|3734.9|12
1691397900000|2023-08-07 08:45:00|3747.9|3735.9|3746.9|3734.9|3751.4|3739.4|3745.4|3733.4|17
1691398200000|2023-08-07 08:50:00|3747|3735|3751.2|3739.2|3751.2|3739.2|3746|3734|5
1691398500000|2023-08-07 08:55:00|3751|3739|3753.2|3741.2|3754.7|3742.7|3750.5|3738.5|44
1691398800000|2023-08-07 09:00:00|3753|3741|3764.7|3752.7|3765|3753|3751.2|3739.2|7
1691399100000|2023-08-07 09:05:00|3764.2|3752.2|3765.7|3753.7|3769.4|3757.4|3763.7|3751.7|28
1691399400000|2023-08-07 09:10:00|3766.2|3754.2|3765|3753|3769.5|3757.5|3765|3753|36
1691399700000|2023-08-07 09:15:00|3765.2|3753.2|3767.5|3755.5|3767.7|3755.7|3760.2|3748.2|78
1691400000000|2023-08-07 09:20:00|3767.2|3755.2|3767.7|3755.7|3769|3757|3763.2|3751.2|38
1691400300000|2023-08-07 09:25:00|3767.5|3755.5|3760.3|3748.3|3767.7|3755.7|3760.3|3748.3|170
1691400600000|2023-08-07 09:30:00|3760.8|3748.8|3765.3|3753.3|3766.3|3754.3|3758.5|3746.5|23
1691400900000|2023-08-07 09:35:00|3765.6|3753.6|3763.9|3751.9|3768.1|3756.1|3762.4|3750.4|31
1691401200000|2023-08-07 09:40:00|3763.4|3751.4|3767.8|3755.8|3768.6|3756.6|3763.4|3751.4|18
1691401500000|2023-08-07 09:45:00|3768.6|3756.6|3770.3|3758.3|3771.3|3759.3|3765.8|3753.8|31
1691401800000|2023-08-07 09:50:00|3771.3|3759.3|3765|3753|3771.3|3759.3|3764.3|3752.3|3
1691402100000|2023-08-07 09:55:00|3765.3|3753.3|3761|3749|3768.3|3756.3|3761|3749|69
1691413200000|2023-08-07 13:00:00|3755.6|3743.6|3759.1|3747.1|3763.4|3751.4|3753.6|3741.6|22
1691413500000|2023-08-07 13:05:00|3759.4|3747.4|3764.1|3752.1|3767.9|3755.9|3754.3|3742.3|3
1691413800000|2023-08-07 13:10:00|3765.4|3753.4|3754.8|3742.8|3770.6|3758.6|3754.3|3742.3|7
1691414100000|2023-08-07 13:15:00|3755|3743|3758.1|3746.1|3759.6|3747.6|3751.6|3739.6|21
1691414400000|2023-08-07 13:20:00|3759.6|3747.6|3762.8|3750.8|3763.1|3751.1|3759.1|3747.1|2
1691414700000|2023-08-07 13:25:00|3762.1|3750.1|3766.8|3754.8|3767.4|3755.4|3757.6|3745.6|0
1691415000000|2023-08-07 13:30:00|3767.1|3755.1|3765.1|3753.1|3771.1|3759.1|3756.6|3744.6|5
1691415300000|2023-08-07 13:35:00|3764.1|3752.1|3762.1|3750.1|3765.1|3753.1|3757.6|3745.6|0
1691415600000|2023-08-07 13:40:00|3761.6|3749.6|3762.1|3750.1|3766.6|3754.6|3760.6|3748.6|0
1691415900000|2023-08-07 13:45:00|3762.4|3750.4|3758.6|3746.6|3762.6|3750.6|3755.6|3743.6|0
1691416200000|2023-08-07 13:50:00|3759.1|3747.1|3760.1|3748.1|3762.1|3750.1|3755.6|3743.6|5
1691416500000|2023-08-07 13:55:00|3759.9|3747.9|3762.1|3750.1|3766.1|3754.1|3759.6|3747.6|0
1691416800000|2023-08-07 14:00:00|3761.6|3749.6|3750.6|3738.6|3762.6|3750.6|3750.6|3738.6|2
1691417100000|2023-08-07 14:05:00|3749.6|3737.6|3757.8|3745.8|3758.1|3746.1|3748.5|3736.5|7
1691417400000|2023-08-07 14:10:00|3757.6|3745.6|3758.6|3746.6|3758.6|3746.6|3755.6|3743.6|0
1691417700000|2023-08-07 14:15:00|3758.9|3746.9|3752.9|3740.9|3758.9|3746.9|3751.6|3739.6|15
1691418000000|2023-08-07 14:20:00|3752.4|3740.4|3754.4|3742.4|3754.4|3742.4|3751.4|3739.4|2
1691418300000|2023-08-07 14:25:00|3755.4|3743.4|3754.4|3742.4|3758.4|3746.4|3753.4|3741.4|5
1691418600000|2023-08-07 14:30:00|3753.9|3741.9|3755.4|3743.4|3758.4|3746.4|3753.4|3741.4|0
1691418900000|2023-08-07 14:35:00|3755.1|3743.1|3764.6|3752.6|3764.6|3752.6|3754.9|3742.9|0
1691419200000|2023-08-07 14:40:00|3764.4|3752.4|3759.1|3747.1|3764.6|3752.6|3758.6|3746.6|6
1691419500000|2023-08-07 14:45:00|3758.9|3746.9|3765.6|3753.6|3768.1|3756.1|3757.1|3745.1|0
1691419800000|2023-08-07 14:50:00|3766.1|3754.1|3762.1|3750.1|3768.1|3756.1|3761.1|3749.1|0
1691420100000|2023-08-07 14:55:00|3762.6|3750.6|3758.1|3746.1|3762.6|3750.6|3757.1|3745.1|0
1691420400000|2023-08-07 15:00:00|3757.6|3745.6|3757.1|3745.1|3758.6|3746.6|3754.6|3742.6|0
1691420700000|2023-08-07 15:05:00|3756.1|3744.1|3755.2|3743.2|3758.2|3746.2|3754.6|3742.6|0
1691421000000|2023-08-07 15:10:00|3755.4|3743.4|3753.2|3741.2|3757.2|3745.2|3751.7|3739.7|0
1691421300000|2023-08-07 15:15:00|3752.7|3740.7|3759.9|3747.9|3761.2|3749.2|3752.4|3740.4|19
1691421600000|2023-08-07 15:20:00|3760.9|3748.9|3774.2|3762.2|3775.7|3763.7|3760.9|3748.9|0
1691421900000|2023-08-07 15:25:00|3774|3762|3772.9|3760.9|3775.7|3763.7|3770.9|3758.9|29
1691461800000|2023-08-08 02:30:00|3702.6|3690.6|3704.4|3692.4|3717.6|3705.6|3702.1|3690.1|29
1691462100000|2023-08-08 02:35:00|3703.9|3691.9|3725.7|3713.7|3725.7|3713.7|3703.7|3691.7|10
1691462400000|2023-08-08 02:40:00|3726.2|3714.2|3728.2|3716.2|3735.2|3723.2|3723.9|3711.9|24
1691462700000|2023-08-08 02:45:00|3727.9|3715.9|3720.4|3708.4|3727.9|3715.9|3718.2|3706.2|14
1691463000000|2023-08-08 02:50:00|3720.9|3708.9|3728.7|3716.7|3730.2|3718.2|3720.4|3708.4|43
1691463300000|2023-08-08 02:55:00|3730.2|3718.2|3728.2|3716.2|3730.7|3718.7|3726.9|3714.9|11
1691463600000|2023-08-08 03:00:00|3727.7|3715.7|3726.7|3714.7|3729.7|3717.7|3724.9|3712.9|21
1691463900000|2023-08-08 03:05:00|3726.9|3714.9|3723.7|3711.7|3727.2|3715.2|3720.4|3708.4|21
1691464200000|2023-08-08 03:10:00|3723.2|3711.2|3728.2|3716.2|3728.2|3716.2|3721.9|3709.9|19
1691464500000|2023-08-08 03:15:00|3727.9|3715.9|3722.5|3710.5|3727.9|3715.9|3721.2|3709.2|67
1691464800000|2023-08-08 03:20:00|3722|3710|3718.5|3706.5|3722|3710|3717|3705|12
1691465100000|2023-08-08 03:25:00|3718|3706|3719.5|3707.5|3720.2|3708.2|3712|3700|70
1691465400000|2023-08-08 03:30:00|3719.2|3707.2|3716.7|3704.7|3719.2|3707.2|3715.7|3703.7|28
1691465700000|2023-08-08 03:35:00|3716.5|3704.5|3720.5|3708.5|3721.5|3709.5|3716.2|3704.2|273
1691466000000|2023-08-08 03:40:00|3721|3709|3732|3720|3732.5|3720.5|3719.8|3707.8|162
1691466300000|2023-08-08 03:45:00|3732.3|3720.3|3730|3718|3737.5|3725.5|3729.8|3717.8|21
1691466600000|2023-08-08 03:50:00|3729.8|3717.8|3725.8|3713.8|3730.3|3718.3|3723.5|3711.5|18
1691466900000|2023-08-08 03:55:00|3724.8|3712.8|3726.3|3714.3|3727.3|3715.3|3723.8|3711.8|25
1691467200000|2023-08-08 04:00:00|3726|3714|3725|3713|3727|3715|3725|3713|9
1691467500000|2023-08-08 04:05:00|3724.5|3712.5|3724.8|3712.8|3727|3715|3724|3712|15
1691467800000|2023-08-08 04:10:00|3725.8|3713.8|3722.3|3710.3|3725.8|3713.8|3720.5|3708.5|35
1691468100000|2023-08-08 04:15:00|3722.5|3710.5|3727.3|3715.3|3727.6|3715.6|3720.5|3708.5|96
1691468400000|2023-08-08 04:20:00|3727.1|3715.1|3729.3|3717.3|3730.8|3718.8|3726.3|3714.3|172
1691468700000|2023-08-08 04:25:00|3729.1|3717.1|3730.6|3718.6|3734.1|3722.1|3728.6|3716.6|131
1691476200000|2023-08-08 06:30:00|3723.6|3711.6|3719.1|3707.1|3726.6|3714.6|3718.4|3706.4|36
1691476500000|2023-08-08 06:35:00|3718.9|3706.9|3720.6|3708.6|3726.1|3714.1|3718.4|3706.4|36
1691476800000|2023-08-08 06:40:00|3721.1|3709.1|3724.7|3712.7|3725.9|3713.9|3717.4|3705.4|86
1691477100000|2023-08-08 06:45:00|3724.9|3712.9|3726.2|3714.2|3732.7|3720.7|3722.9|3710.9|38
1691477400000|2023-08-08 06:50:00|3725.9|3713.9|3725.7|3713.7|3725.9|3713.9|3722.9|3710.9|65
1691477700000|2023-08-08 06:55:00|3725.9|3713.9|3723.7|3711.7|3726.2|3714.2|3719.7|3707.7|29
1691478000000|2023-08-08 07:00:00|3724.2|3712.2|3725.7|3713.7|3728.2|3716.2|3720.7|3708.7|41
1691478300000|2023-08-08 07:05:00|3725.9|3713.9|3724.2|3712.2|3734.4|3722.4|3724.2|3712.2|36
1691478600000|2023-08-08 07:10:00|3724.9|3712.9|3725.2|3713.2|3728.9|3716.9|3722.9|3710.9|7
1691478900000|2023-08-08 07:15:00|3725.4|3713.4|3721.2|3709.2|3725.4|3713.4|3720.4|3708.4|17
1691479200000|2023-08-08 07:20:00|3722.2|3710.2|3709.2|3697.2|3722.7|3710.7|3706.2|3694.2|124
1691479500000|2023-08-08 07:25:00|3709.4|3697.4|3712.2|3700.2|3714.4|3702.4|3708.2|3696.2|43
1691479800000|2023-08-08 07:30:00|3711.4|3699.4|3711.9|3699.9|3712.2|3700.2|3708.2|3696.2|34
1691480100000|2023-08-08 07:35:00|3713.2|3701.2|3708.4|3696.4|3713.2|3701.2|3707.7|3695.7|17
1691480400000|2023-08-08 07:40:00|3707.9|3695.9|3709.9|3697.9|3715.9|3703.9|3707.7|3695.7|15
1691480700000|2023-08-08 07:45:00|3709.7|3697.7|3705.9|3693.9|3710.9|3698.9|3703.4|3691.4|59
1691481000000|2023-08-08 07:50:00|3706.2|3694.2|3708.7|3696.7|3710.7|3698.7|3705.2|3693.2|9
1691481300000|2023-08-08 07:55:00|3708.4|3696.4|3709.9|3697.9|3710.7|3698.7|3704.7|3692.7|34
1691481600000|2023-08-08 08:00:00|3708.9|3696.9|3714.5|3702.5|3714.5|3702.5|3707.2|3695.2|60
1691481900000|2023-08-08 08:05:00|3712.2|3700.2|3707.7|3695.7|3713.2|3701.2|3707.7|3695.7|10
1691482200000|2023-08-08 08:10:00|3708.2|3696.2|3703.5|3691.5|3708.4|3696.4|3701.5|3689.5|46
1691482500000|2023-08-08 08:15:00|3704|3692|3703.7|3691.7|3706.2|3694.2|3703|3691|81
1691482800000|2023-08-08 08:20:00|3703.5|3691.5|3702.5|3690.5|3704|3692|3702|3690|20
1691483100000|2023-08-08 08:25:00|3702.7|3690.7|3701.7|3689.7|3704.7|3692.7|3701.7|3689.7|13
1691483400000|2023-08-08 08:30:00|3699.2|3687.2|3695.7|3683.7|3699.5|3687.5|3695.7|3683.7|92
1691483700000|2023-08-08 08:35:00|3696.2|3684.2|3692|3680|3697|3685|3684|3672|108
1691484000000|2023-08-08 08:40:00|3691|3679|3694.7|3682.7|3694.7|3682.7|3687.5|3675.5|57
1691484300000|2023-08-08 08:45:00|3694.2|3682.2|3690.7|3678.7|3694.7|3682.7|3690|3678|22
1691484600000|2023-08-08 08:50:00|3690.5|3678.5|3689.7|3677.7|3691.5|3679.5|3686|3674|76
1691484900000|2023-08-08 08:55:00|3689.5|3677.5|3690.2|3678.2|3692|3680|3688|3676|60
1691485200000|2023-08-08 09:00:00|3690.5|3678.5|3692.2|3680.2|3695.7|3683.7|3690.5|3678.5|34
1691485500000|2023-08-08 09:05:00|3691.7|3679.7|3691.7|3679.7|3693.2|3681.2|3691|3679|33
1691485800000|2023-08-08 09:10:00|3691.5|3679.5|3689.7|3677.7|3692.2|3680.2|3689.7|3677.7|25
1691486100000|2023-08-08 09:15:00|3690.5|3678.5|3689|3677|3690.7|3678.7|3689|3677|12
1691486400000|2023-08-08 09:20:00|3688.5|3676.5|3688|3676|3689.7|3677.7|3687|3675|18
1691486700000|2023-08-08 09:25:00|3688.5|3676.5|3688|3676|3689|3677|3685.5|3673.5|49
1691487000000|2023-08-08 09:30:00|3689|3677|3687|3675|3689.5|3677.5|3686.2|3674.2|4
1691487300000|2023-08-08 09:35:00|3686.7|3674.7|3688.2|3676.2|3689.2|3677.2|3685.5|3673.5|40
1691487600000|2023-08-08 09:40:00|3688|3676|3692.5|3680.5|3693.5|3681.5|3687.2|3675.2|32
1691487900000|2023-08-08 09:45:00|3692.2|3680.2|3692.5|3680.5|3692.5|3680.5|3689.2|3677.2|19
1691488200000|2023-08-08 09:50:00|3692.7|3680.7|3690.2|3678.2|3693.2|3681.2|3685.5|3673.5|32
1691488500000|2023-08-08 09:55:00|3689.7|3677.7|3696.5|3684.5|3697.2|3685.2|3688|3676|100
1691499600000|2023-08-08 13:00:00|3687.5|3675.5|3704.8|3692.8|3706.3|3694.3|3687.5|3675.5|2
1691499900000|2023-08-08 13:05:00|3705|3693|3700|3688|3706.3|3694.3|3698.3|3686.3|0
1691500200000|2023-08-08 13:10:00|3700.3|3688.3|3695.8|3683.8|3701|3689|3694.5|3682.5|13
1691500500000|2023-08-08 13:15:00|3699|3687|3698.8|3686.8|3701|3689|3695.5|3683.5|30
1691500800000|2023-08-08 13:20:00|3699|3687|3694.3|3682.3|3699.8|3687.8|3694.3|3682.3|1
1691501100000|2023-08-08 13:25:00|3694.5|3682.5|3696.8|3684.8|3697.3|3685.3|3693.8|3681.8|2
1691501400000|2023-08-08 13:30:00|3697|3685|3679.5|3667.5|3697|3685|3679.3|3667.3|12
1691501700000|2023-08-08 13:35:00|3679|3667|3693|3681|3695.5|3683.5|3678.5|3666.5|1
1691502000000|2023-08-08 13:40:00|3692.5|3680.5|3676.8|3664.8|3695|3683|3676.8|3664.8|1
1691502300000|2023-08-08 13:45:00|3677|3665|3667.8|3655.8|3677.3|3665.3|3663.8|3651.8|11
1691502600000|2023-08-08 13:50:00|3666.8|3654.8|3673|3661|3675.3|3663.3|3666.8|3654.8|2
1691502900000|2023-08-08 13:55:00|3672.5|3660.5|3670.3|3658.3|3673.8|3661.8|3668.3|3656.3|5
1691503200000|2023-08-08 14:00:00|3670.8|3658.8|3670.3|3658.3|3672.5|3660.5|3668.5|3656.5|2
1691503500000|2023-08-08 14:05:00|3670.8|3658.8|3672.3|3660.3|3672.5|3660.5|3667.8|3655.8|1
1691503800000|2023-08-08 14:10:00|3671.8|3659.8|3671.6|3659.6|3678.5|3666.5|3671.1|3659.1|87
1691504100000|2023-08-08 14:15:00|3671.8|3659.8|3677.5|3665.5|3678.3|3666.3|3669|3657|17
1691504400000|2023-08-08 14:20:00|3677.3|3665.3|3670|3658|3677.5|3665.5|3668.5|3656.5|6
1691504700000|2023-08-08 14:25:00|3669.8|3657.8|3679.3|3667.3|3680|3668|3669.5|3657.5|4
1691505000000|2023-08-08 14:30:00|3679.5|3667.5|3679.8|3667.8|3686.3|3674.3|3677.8|3665.8|2
1691505300000|2023-08-08 14:35:00|3680.3|3668.3|3685.3|3673.3|3687.3|3675.3|3679.8|3667.8|3
1691505600000|2023-08-08 14:40:00|3685.5|3673.5|3694.3|3682.3|3699.3|3687.3|3685|3673|15
1691505900000|2023-08-08 14:45:00|3694.5|3682.5|3692.3|3680.3|3697.3|3685.3|3691.8|3679.8|0
1691506200000|2023-08-08 14:50:00|3692|3680|3701|3689|3701|3689|3691.3|3679.3|1
1691506500000|2023-08-08 14:55:00|3700.8|3688.8|3704.6|3692.6|3704.6|3692.6|3698|3686|1
1691506800000|2023-08-08 15:00:00|3705.1|3693.1|3713.6|3701.6|3714.6|3702.6|3702.8|3690.8|16
1691507100000|2023-08-08 15:05:00|3714.1|3702.1|3705.3|3693.3|3714.6|3702.6|3704.8|3692.8|5
1691507400000|2023-08-08 15:10:00|3705.8|3693.8|3704.8|3692.8|3705.8|3693.8|3700.8|3688.8|0
1691507700000|2023-08-08 15:15:00|3705.1|3693.1|3708.8|3696.8|3712.8|3700.8|3705.1|3693.1|0
1691508000000|2023-08-08 15:20:00|3708.3|3696.3|3704.3|3692.3|3710.3|3698.3|3701.3|3689.3|3
1691508300000|2023-08-08 15:25:00|3704.6|3692.6|3708.3|3696.3|3708.3|3696.3|3703.3|3691.3|4
1691548200000|2023-08-09 02:30:00|3735|3723|3702.6|3690.6|3736|3724|3692.8|3680.8|232
1691548500000|2023-08-09 02:35:00|3703.1|3691.1|3707.1|3695.1|3709.3|3697.3|3701.1|3689.1|70
1691548800000|2023-08-09 02:40:00|3707.3|3695.3|3708.6|3696.6|3711.8|3699.8|3704.1|3692.1|21
1691549100000|2023-08-09 02:45:00|3708.1|3696.1|3702.3|3690.3|3710.3|3698.3|3701.8|3689.8|46
1691549400000|2023-08-09 02:50:00|3704.6|3692.6|3689.8|3677.8|3705.1|3693.1|3686.3|3674.3|61
1691549700000|2023-08-09 02:55:00|3689.3|3677.3|3685.3|3673.3|3691|3679|3682.6|3670.6|55
1691550000000|2023-08-09 03:00:00|3685|3673|3687|3675|3690.5|3678.5|3680.2|3668.2|54
1691550300000|2023-08-09 03:05:00|3685.5|3673.5|3699.5|3687.5|3706.5|3694.5|3684.5|3672.5|41
1691550600000|2023-08-09 03:10:00|3699.3|3687.3|3698.5|3686.5|3705.8|3693.8|3694.5|3682.5|24
1691550900000|2023-08-09 03:15:00|3698.8|3686.8|3700.6|3688.6|3702.1|3690.1|3692.1|3680.1|40
1691551200000|2023-08-09 03:20:00|3700.8|3688.8|3704.1|3692.1|3707.1|3695.1|3700.1|3688.1|32
1691551500000|2023-08-09 03:25:00|3703.8|3691.8|3704.6|3692.6|3706.1|3694.1|3703.1|3691.1|26
1691551800000|2023-08-09 03:30:00|3704.1|3692.1|3705.1|3693.1|3705.6|3693.6|3701.3|3689.3|35
1691552100000|2023-08-09 03:35:00|3705.6|3693.6|3701.6|3689.6|3707.6|3695.6|3701.3|3689.3|23
1691552400000|2023-08-09 03:40:00|3701.3|3689.3|3695.6|3683.6|3701.8|3689.8|3692.1|3680.1|44
1691552700000|2023-08-09 03:45:00|3695.8|3683.8|3697.6|3685.6|3697.6|3685.6|3693.3|3681.3|32
1691553000000|2023-08-09 03:50:00|3698.3|3686.3|3697.3|3685.3|3699.3|3687.3|3697.1|3685.1|36
1691553300000|2023-08-09 03:55:00|3697.6|3685.6|3699.6|3687.6|3700.8|3688.8|3697.1|3685.1|31
1691553600000|2023-08-09 04:00:00|3700.3|3688.3|3699.6|3687.6|3700.8|3688.8|3698.6|3686.6|27
1691553900000|2023-08-09 04:05:00|3699.8|3687.8|3702.1|3690.1|3703.6|3691.6|3699.6|3687.6|23
1691554200000|2023-08-09 04:10:00|3701.6|3689.6|3701.3|3689.3|3704.1|3692.1|3701.3|3689.3|41
1691554500000|2023-08-09 04:15:00|3702.8|3690.8|3702|3690|3704.1|3692.1|3698.3|3686.3|66
1691554800000|2023-08-09 04:20:00|3701.8|3689.8|3701.8|3689.8|3706.3|3694.3|3700.3|3688.3|58
1691555100000|2023-08-09 04:25:00|3701.3|3689.3|3705.3|3693.3|3705.3|3693.3|3701.3|3689.3|28
1691562600000|2023-08-09 06:30:00|3722.3|3710.3|3743|3731|3746.3|3734.3|3722.3|3710.3|49
1691562900000|2023-08-09 06:35:00|3742.5|3730.5|3743|3731|3753.5|3741.5|3742.3|3730.3|24
1691563200000|2023-08-09 06:40:00|3742.8|3730.8|3750.2|3738.2|3752.5|3740.5|3740.5|3728.5|22
1691563500000|2023-08-09 06:45:00|3749.7|3737.7|3759.2|3747.2|3759.2|3747.2|3748.2|3736.2|29
1691563800000|2023-08-09 06:50:00|3758.7|3746.7|3761|3749|3767.7|3755.7|3758.7|3746.7|29
1691564100000|2023-08-09 06:55:00|3762.5|3750.5|3759.5|3747.5|3764|3752|3753.2|3741.2|95
1691564400000|2023-08-09 07:00:00|3759|3747|3758.5|3746.5|3760|3748|3754.5|3742.5|8
1691564700000|2023-08-09 07:05:00|3761.2|3749.2|3753.2|3741.2|3765.7|3753.7|3753.2|3741.2|5
1691565000000|2023-08-09 07:10:00|3753|3741|3755|3743|3758.7|3746.7|3752.7|3740.7|19
1691565300000|2023-08-09 07:15:00|3755.2|3743.2|3757.3|3745.3|3757.3|3745.3|3750.5|3738.5|7
1691565600000|2023-08-09 07:20:00|3757|3745|3762|3750|3765.3|3753.3|3756|3744|8
1691565900000|2023-08-09 07:25:00|3762.3|3750.3|3762.8|3750.8|3765|3753|3758.8|3746.8|15
1691566200000|2023-08-09 07:30:00|3762.5|3750.5|3765|3753|3771|3759|3762.3|3750.3|8
1691566500000|2023-08-09 07:35:00|3764.8|3752.8|3757|3745|3765|3753|3757|3745|7
1691566800000|2023-08-09 07:40:00|3756.8|3744.8|3759.3|3747.3|3759.8|3747.8|3756.3|3744.3|9
1691567100000|2023-08-09 07:45:00|3759.5|3747.5|3766|3754|3767.5|3755.5|3759.3|3747.3|28
1691567400000|2023-08-09 07:50:00|3766.2|3754.2|3763|3751|3771|3759|3762.5|3750.5|10
1691567700000|2023-08-09 07:55:00|3763.8|3751.8|3764|3752|3766|3754|3763|3751|9
1691568000000|2023-08-09 08:00:00|3764.5|3752.5|3767.5|3755.5|3771|3759|3763.5|3751.5|9
1691568300000|2023-08-09 08:05:00|3767.8|3755.8|3770.5|3758.5|3776.8|3764.8|3765.5|3753.5|10
1691568600000|2023-08-09 08:10:00|3769|3757|3769.2|3757.2|3771.5|3759.5|3768.5|3756.5|6
1691568900000|2023-08-09 08:15:00|3769.5|3757.5|3761.5|3749.5|3771|3759|3759|3747|6
1691569200000|2023-08-09 08:20:00|3761|3749|3762.7|3750.7|3763.5|3751.5|3759|3747|10
1691569500000|2023-08-09 08:25:00|3762.3|3750.3|3761.2|3749.2|3764.7|3752.7|3760.7|3748.7|4
1691569800000|2023-08-09 08:30:00|3760.7|3748.7|3765.2|3753.2|3769.2|3757.2|3760.7|3748.7|6
1691570100000|2023-08-09 08:35:00|3764.5|3752.5|3767.5|3755.5|3767.5|3755.5|3764.2|3752.2|7
1691570400000|2023-08-09 08:40:00|3767.2|3755.2|3763|3751|3767.2|3755.2|3763|3751|8
1691570700000|2023-08-09 08:45:00|3762.5|3750.5|3764.5|3752.5|3765|3753|3760.7|3748.7|7
1691571000000|2023-08-09 08:50:00|3766|3754|3763.5|3751.5|3766|3754|3759.7|3747.7|11
1691571300000|2023-08-09 08:55:00|3764|3752|3763.5|3751.5|3765|3753|3761.5|3749.5|6
1691571600000|2023-08-09 09:00:00|3763|3751|3763|3751|3765.5|3753.5|3762|3750|13
1691571900000|2023-08-09 09:05:00|3763.5|3751.5|3762|3750|3763.5|3751.5|3761.3|3749.3|39
1691572200000|2023-08-09 09:10:00|3761.8|3749.8|3762.8|3750.8|3763.3|3751.3|3758.3|3746.3|7
1691572500000|2023-08-09 09:15:00|3762.3|3750.3|3767|3755|3768.3|3756.3|3762|3750|38
1691572800000|2023-08-09 09:20:00|3767.3|3755.3|3764|3752|3768.3|3756.3|3762.5|3750.5|55
1691573100000|2023-08-09 09:25:00|3765|3753|3764|3752|3767|3755|3759.3|3747.3|33
1691573400000|2023-08-09 09:30:00|3764.8|3752.8|3758.3|3746.3|3766|3754|3757.6|3745.6|22
1691573700000|2023-08-09 09:35:00|3758.6|3746.6|3760.5|3748.5|3763|3751|3758.6|3746.6|63
1691574000000|2023-08-09 09:40:00|3761|3749|3760.1|3748.1|3764.5|3752.5|3759.3|3747.3|39
1691574300000|2023-08-09 09:45:00|3759.6|3747.6|3748.6|3736.6|3760.6|3748.6|3742.4|3730.4|111
1691574600000|2023-08-09 09:50:00|3748.1|3736.1|3759.3|3747.3|3759.6|3747.6|3747.9|3735.9|70
1691574900000|2023-08-09 09:55:00|3758.8|3746.8|3768.2|3756.2|3775.9|3763.9|3758.8|3746.8|29
1691586000000|2023-08-09 13:00:00|3766.7|3754.7|3763|3751|3769.2|3757.2|3758.2|3746.2|7
1691586300000|2023-08-09 13:05:00|3763.2|3751.2|3767.5|3755.5|3768|3756|3763.2|3751.2|1
1691586600000|2023-08-09 13:10:00|3768.2|3756.2|3766.7|3754.7|3769.5|3757.5|3764|3752|1
1691586900000|2023-08-09 13:15:00|3766.5|3754.5|3769|3757|3769.5|3757.5|3763.5|3751.5|0
1691587200000|2023-08-09 13:20:00|3768.7|3756.7|3765.2|3753.2|3769.5|3757.5|3764.5|3752.5|0
1691587500000|2023-08-09 13:25:00|3765|3753|3764.5|3752.5|3766.5|3754.5|3762.7|3750.7|0
1691587800000|2023-08-09 13:30:00|3766|3754|3763.2|3751.2|3769|3757|3758.4|3746.4|27
1691588100000|2023-08-09 13:35:00|3763.4|3751.4|3761.7|3749.7|3766.2|3754.2|3757.4|3745.4|15
1691588400000|2023-08-09 13:40:00|3761.4|3749.4|3773.2|3761.2|3774.7|3762.7|3761.4|3749.4|6
1691588700000|2023-08-09 13:45:00|3772.7|3760.7|3770.2|3758.2|3775.2|3763.2|3767.9|3755.9|4
1691589000000|2023-08-09 13:50:00|3770.4|3758.4|3765.7|3753.7|3771.7|3759.7|3763.7|3751.7|1
1691589300000|2023-08-09 13:55:00|3765.9|3753.9|3765.7|3753.7|3767.7|3755.7|3764.2|3752.2|0
1691589600000|2023-08-09 14:00:00|3766.2|3754.2|3760.7|3748.7|3766.2|3754.2|3760.4|3748.4|0
1691589900000|2023-08-09 14:05:00|3760.2|3748.2|3761.9|3749.9|3763.7|3751.7|3759.7|3747.7|14
1691590200000|2023-08-09 14:10:00|3761.4|3749.4|3755.2|3743.2|3761.4|3749.4|3749.4|3737.4|7
1691590500000|2023-08-09 14:15:00|3754.7|3742.7|3755.9|3743.9|3757.7|3745.7|3752.2|3740.2|1
1691590800000|2023-08-09 14:20:00|3754.9|3742.9|3757.2|3745.2|3759.9|3747.9|3753.7|3741.7|0
1691591100000|2023-08-09 14:25:00|3756.7|3744.7|3758.4|3746.4|3761.4|3749.4|3756.7|3744.7|7
1691591400000|2023-08-09 14:30:00|3758.2|3746.2|3769.9|3757.9|3777.2|3765.2|3757.9|3745.9|12
1691591700000|2023-08-09 14:35:00|3770.1|3758.1|3783.9|3771.9|3784.9|3772.9|3769.6|3757.6|7
1691592000000|2023-08-09 14:40:00|3783.4|3771.4|3789.4|3777.4|3791.9|3779.9|3783.4|3771.4|1
1691592300000|2023-08-09 14:45:00|3789.2|3777.2|3783.2|3771.2|3790.2|3778.2|3781.4|3769.4|2
1691592600000|2023-08-09 14:50:00|3783.7|3771.7|3771.7|3759.7|3786.2|3774.2|3771|3759|6
1691592900000|2023-08-09 14:55:00|3771.2|3759.2|3767.7|3755.7|3771.7|3759.7|3765.5|3753.5|16
1691593200000|2023-08-09 15:00:00|3767.5|3755.5|3760.6|3748.6|3771.7|3759.7|3755.1|3743.1|76
1691593500000|2023-08-09 15:05:00|3761.1|3749.1|3767.6|3755.6|3771.6|3759.6|3758.6|3746.6|1
1691593800000|2023-08-09 15:10:00|3767.8|3755.8|3766.1|3754.1|3769.3|3757.3|3763.6|3751.6|1
1691594100000|2023-08-09 15:15:00|3766.3|3754.3|3758.5|3746.5|3767.3|3755.3|3758|3746|10
1691594400000|2023-08-09 15:20:00|3759|3747|3759.6|3747.6|3760.1|3748.1|3757.5|3745.5|10
1691594700000|2023-08-09 15:25:00|3759.3|3747.3|3759.6|3747.6|3763.1|3751.1|3759.1|3747.1|0
1691634600000|2023-08-10 02:30:00|3746.7|3734.7|3758.6|3746.6|3764.2|3752.2|3746.2|3734.2|124
1691634900000|2023-08-10 02:35:00|3758.1|3746.1|3771.4|3759.4|3775.1|3763.1|3751.6|3739.6|16
1691635200000|2023-08-10 02:40:00|3771.1|3759.1|3758.4|3746.4|3778.1|3766.1|3749.6|3737.6|12
1691635500000|2023-08-10 02:45:00|3758.1|3746.1|3753.4|3741.4|3758.6|3746.6|3746.1|3734.1|8
1691635800000|2023-08-10 02:50:00|3753.9|3741.9|3727.9|3715.9|3759.1|3747.1|3725.6|3713.6|15
1691636100000|2023-08-10 02:55:00|3727.1|3715.1|3729.1|3717.1|3734.2|3722.2|3722.1|3710.1|10
1691636400000|2023-08-10 03:00:00|3729.6|3717.6|3734|3722|3737.1|3725.1|3728.6|3716.6|26
1691636700000|2023-08-10 03:05:00|3733.5|3721.5|3745.8|3733.8|3752.5|3740.5|3733.5|3721.5|33
1691637000000|2023-08-10 03:10:00|3746.3|3734.3|3739.9|3727.9|3750.8|3738.8|3738.2|3726.2|37
1691637300000|2023-08-10 03:15:00|3740.2|3728.2|3738.9|3726.9|3743.4|3731.4|3735.4|3723.4|4
1691637600000|2023-08-10 03:20:00|3738.4|3726.4|3737.7|3725.7|3743.7|3731.7|3735.9|3723.9|41
1691637900000|2023-08-10 03:25:00|3737.4|3725.4|3747.2|3735.2|3752.9|3740.9|3737.2|3725.2|9
1691638200000|2023-08-10 03:30:00|3746.9|3734.9|3741.2|3729.2|3747.2|3735.2|3740.2|3728.2|3
1691638500000|2023-08-10 03:35:00|3740.9|3728.9|3738.4|3726.4|3740.9|3728.9|3738.2|3726.2|22
1691638800000|2023-08-10 03:40:00|3738.9|3726.9|3735.4|3723.4|3739.4|3727.4|3733.4|3721.4|3
1691639100000|2023-08-10 03:45:00|3734.9|3722.9|3738.2|3726.2|3738.2|3726.2|3733.4|3721.4|12
1691639400000|2023-08-10 03:50:00|3737.9|3725.9|3733.7|3721.7|3737.9|3725.9|3733.4|3721.4|7
1691639700000|2023-08-10 03:55:00|3733.4|3721.4|3732.8|3720.8|3737.6|3725.6|3732.3|3720.3|4
1691640000000|2023-08-10 04:00:00|3733.3|3721.3|3737.4|3725.4|3740.1|3728.1|3732.8|3720.8|7
1691640300000|2023-08-10 04:05:00|3737.2|3725.2|3737.1|3725.1|3737.6|3725.6|3734.6|3722.6|6
1691640600000|2023-08-10 04:10:00|3737.6|3725.6|3735.6|3723.6|3737.6|3725.6|3735.6|3723.6|4
1691640900000|2023-08-10 04:15:00|3734.6|3722.6|3736.6|3724.6|3736.6|3724.6|3734.6|3722.6|6
1691641200000|2023-08-10 04:20:00|3736.1|3724.1|3734.6|3722.6|3736.1|3724.1|3733.1|3721.1|6
1691641500000|2023-08-10 04:25:00|3734.8|3722.8|3722.6|3710.6|3736.6|3724.6|3719.8|3707.8|33
1691649000000|2023-08-10 06:30:00|3758.9|3746.9|3773.1|3761.1|3775.5|3763.5|3750.4|3738.4|31
1691649300000|2023-08-10 06:35:00|3772.6|3760.6|3783.3|3771.3|3783.8|3771.8|3766.3|3754.3|61
1691649600000|2023-08-10 06:40:00|3782.8|3770.8|3801|3789|3802.3|3790.3|3780.8|3768.8|112
1691649900000|2023-08-10 06:45:00|3800.7|3788.7|3775.4|3763.4|3800.7|3788.7|3774.7|3762.7|29
1691650200000|2023-08-10 06:50:00|3775.9|3763.9|3768.4|3756.4|3776.9|3764.9|3767.7|3755.7|4
1691650500000|2023-08-10 06:55:00|3768.9|3756.9|3771.7|3759.7|3772.4|3760.4|3765.7|3753.7|17
1691650800000|2023-08-10 07:00:00|3771.4|3759.4|3771.4|3759.4|3773.7|3761.7|3767.7|3755.7|8
1691651100000|2023-08-10 07:05:00|3769.4|3757.4|3774.2|3762.2|3775.2|3763.2|3768.4|3756.4|4
1691651400000|2023-08-10 07:10:00|3775.2|3763.2|3773.2|3761.2|3775.9|3763.9|3770.4|3758.4|24
1691651700000|2023-08-10 07:15:00|3772.7|3760.7|3774.2|3762.2|3774.2|3762.2|3770.7|3758.7|8
1691652000000|2023-08-10 07:20:00|3774.7|3762.7|3773.7|3761.7|3775.2|3763.2|3771.4|3759.4|11
1691652300000|2023-08-10 07:25:00|3773.5|3761.5|3785.9|3773.9|3789.4|3777.4|3773.2|3761.2|12
1691652600000|2023-08-10 07:30:00|3786.9|3774.9|3784.9|3772.9|3789.9|3777.9|3782.9|3770.9|3
1691652900000|2023-08-10 07:35:00|3784.7|3772.7|3769.6|3757.6|3784.7|3772.7|3765.8|3753.8|13
1691653200000|2023-08-10 07:40:00|3769.3|3757.3|3770.8|3758.8|3771.3|3759.3|3768.8|3756.8|14
1691653500000|2023-08-10 07:45:00|3771.3|3759.3|3764.6|3752.6|3773.8|3761.8|3763.6|3751.6|23
1691653800000|2023-08-10 07:50:00|3764.3|3752.3|3763.3|3751.3|3765.1|3753.1|3760.8|3748.8|13
1691654100000|2023-08-10 07:55:00|3763|3751|3764.7|3752.7|3765.7|3753.7|3762.3|3750.3|15
1691654400000|2023-08-10 08:00:00|3763.7|3751.7|3742.5|3730.5|3763.7|3751.7|3741.2|3729.2|14
1691654700000|2023-08-10 08:05:00|3742.3|3730.3|3750.7|3738.7|3750.7|3738.7|3739.3|3727.3|20
1691655000000|2023-08-10 08:10:00|3750.2|3738.2|3755|3743|3758.5|3746.5|3748.2|3736.2|7
1691655300000|2023-08-10 08:15:00|3754.5|3742.5|3750.2|3738.2|3754.7|3742.7|3748.2|3736.2|6
1691655600000|2023-08-10 08:20:00|3750.7|3738.7|3748.7|3736.7|3752.5|3740.5|3746.7|3734.7|24
1691655900000|2023-08-10 08:25:00|3749.2|3737.2|3758.7|3746.7|3758.8|3746.8|3749.2|3737.2|6
1691656200000|2023-08-10 08:30:00|3759|3747|3750.4|3738.4|3763.7|3751.7|3749.9|3737.9|16
1691656500000|2023-08-10 08:35:00|3750.9|3738.9|3750.4|3738.4|3751.4|3739.4|3749.9|3737.9|7
1691656800000|2023-08-10 08:40:00|3750.9|3738.9|3748.2|3736.2|3751.2|3739.2|3746.7|3734.7|9
1691657100000|2023-08-10 08:45:00|3748.7|3736.7|3747.9|3735.9|3748.7|3736.7|3738.1|3726.1|16
1691657400000|2023-08-10 08:50:00|3748.2|3736.2|3743.7|3731.7|3750.9|3738.9|3742.7|3730.7|31
1691657700000|2023-08-10 08:55:00|3742.7|3730.7|3746.9|3734.9|3747.4|3735.4|3742.2|3730.2|13
1691658000000|2023-08-10 09:00:00|3747.1|3735.1|3742.2|3730.2|3747.7|3735.7|3740.4|3728.4|17
1691658300000|2023-08-10 09:05:00|3741.9|3729.9|3743.4|3731.4|3746.9|3734.9|3741.4|3729.4|19
1691658600000|2023-08-10 09:10:00|3743.1|3731.1|3742.4|3730.4|3744.4|3732.4|3738.4|3726.4|5
1691658900000|2023-08-10 09:15:00|3741.9|3729.9|3742.9|3730.9|3744.9|3732.9|3739.4|3727.4|23
1691659200000|2023-08-10 09:20:00|3743.4|3731.4|3741.7|3729.7|3746.4|3734.4|3741.4|3729.4|49
1691659500000|2023-08-10 09:25:00|3741.6|3729.6|3743.5|3731.5|3743.5|3731.5|3740.1|3728.1|12
1691659800000|2023-08-10 09:30:00|3743.2|3731.2|3740.4|3728.4|3743.5|3731.5|3738.6|3726.6|43
1691660100000|2023-08-10 09:35:00|3736.6|3724.6|3729.7|3717.7|3738.4|3726.4|3728.9|3716.9|70
1691660400000|2023-08-10 09:40:00|3729.9|3717.9|3729.9|3717.9|3732.4|3720.4|3722.1|3710.1|156
1691660700000|2023-08-10 09:45:00|3730.9|3718.9|3731.3|3719.3|3737.9|3725.9|3725.6|3713.6|51
1691661000000|2023-08-10 09:50:00|3731.5|3719.5|3732.5|3720.5|3732.5|3720.5|3725.7|3713.7|58
1691661300000|2023-08-10 09:55:00|3732.2|3720.2|3729.3|3717.3|3735|3723|3726|3714|91
1691672400000|2023-08-10 13:00:00|3732.8|3716.8|3739.3|3727.3|3742.5|3730.5|3730.8|3716.8|11
1691672700000|2023-08-10 13:05:00|3738.9|3726.9|3730.4|3718.4|3742.1|3730.1|3726.6|3714.6|4
1691673000000|2023-08-10 13:10:00|3729.9|3717.9|3728.2|3716.2|3731.4|3719.4|3725.4|3713.4|11
1691673300000|2023-08-10 13:15:00|3728.4|3716.4|3732|3720|3733|3721|3723.3|3711.3|0
1691673600000|2023-08-10 13:20:00|3733|3721|3735.5|3723.5|3736|3724|3731.5|3719.5|0
1691673900000|2023-08-10 13:25:00|3735.9|3723.9|3733.2|3721.2|3737.5|3725.5|3732|3720|0
1691674200000|2023-08-10 13:30:00|3733.5|3721.5|3740|3728|3743|3731|3726.2|3714.2|0
1691674500000|2023-08-10 13:35:00|3740.2|3728.2|3739.5|3727.5|3745|3733|3739|3727|0
1691674800000|2023-08-10 13:40:00|3739|3727|3737|3725|3740|3728|3733.9|3721.9|0
1691675100000|2023-08-10 13:45:00|3736.5|3724.5|3737.3|3725.3|3741.7|3729.7|3732.5|3720.5|7
1691675400000|2023-08-10 13:50:00|3737.8|3725.8|3740.6|3728.6|3742.6|3730.6|3735.3|3723.3|10
1691675700000|2023-08-10 13:55:00|3741.1|3729.1|3745.2|3733.2|3749.2|3737.2|3739.6|3727.6|10
1691676000000|2023-08-10 14:00:00|3745.4|3733.4|3741.7|3729.7|3747.7|3735.7|3740.7|3728.7|0
1691676300000|2023-08-10 14:05:00|3741.2|3729.2|3737|3725|3743.4|3731.4|3737|3725|11
1691676600000|2023-08-10 14:10:00|3736.5|3724.5|3740.8|3728.8|3741.3|3729.3|3731.3|3719.3|40
1691676900000|2023-08-10 14:15:00|3741.3|3729.3|3750.8|3738.8|3760.8|3748.8|3739.3|3727.3|74
1691677200000|2023-08-10 14:20:00|3750.6|3738.6|3766.3|3754.3|3768.8|3756.8|3747|3735|1
1691677500000|2023-08-10 14:25:00|3767.3|3755.3|3761.3|3749.3|3767.3|3755.3|3759.3|3747.3|0
1691677800000|2023-08-10 14:30:00|3761|3749|3758.3|3746.3|3761|3749|3752.8|3740.8|0
1691678100000|2023-08-10 14:35:00|3758.5|3746.5|3751.3|3739.3|3759.3|3747.3|3750.3|3738.3|0
1691678400000|2023-08-10 14:40:00|3751.8|3739.8|3741.3|3729.3|3751.8|3739.8|3740.3|3728.3|0
1691678700000|2023-08-10 14:45:00|3741|3729|3743.5|3731.5|3745.8|3733.8|3740.3|3728.3|0
1691679000000|2023-08-10 14:50:00|3743.6|3731.6|3746.8|3734.8|3747.6|3735.6|3741.1|3729.1|14
1691679300000|2023-08-10 14:55:00|3747.3|3735.3|3745.3|3733.3|3747.8|3735.8|3743.8|3731.8|0
1691679600000|2023-08-10 15:00:00|3745.8|3733.8|3742.3|3730.3|3746.8|3734.8|3739.8|3727.8|0
1691679900000|2023-08-10 15:05:00|3741.6|3729.6|3746.1|3734.1|3747.8|3735.8|3739.8|3727.8|0
1691680200000|2023-08-10 15:10:00|3746.3|3734.3|3749.3|3737.3|3750.8|3738.8|3746.3|3734.3|0
1691680500000|2023-08-10 15:15:00|3749.8|3737.8|3757.3|3745.3|3757.3|3745.3|3746.8|3734.8|0
1691680800000|2023-08-10 15:20:00|3756.8|3744.8|3754.3|3742.3|3757.3|3745.3|3751.1|3739.1|0
1691681100000|2023-08-10 15:25:00|3754.6|3742.6|3753.3|3741.3|3758.8|3746.8|3752.8|3740.8|2
1691721000000|2023-08-11 02:30:00|3744.8|3732.8|3735.4|3723.4|3751.3|3739.3|3734.5|3722.5|21
1691721300000|2023-08-11 02:35:00|3735.9|3723.9|3722.9|3710.9|3735.9|3723.9|3715.9|3703.9|72
1691721600000|2023-08-11 02:40:00|3722.4|3710.4|3723.9|3711.9|3727.1|3715.1|3716.1|3704.1|17
1691721900000|2023-08-11 02:45:00|3724.9|3712.9|3717.9|3705.9|3729.1|3717.1|3716.9|3704.9|38
1691722200000|2023-08-11 02:50:00|3717.6|3705.6|3696.4|3684.4|3717.6|3705.6|3690.7|3678.7|72
1691722500000|2023-08-11 02:55:00|3697.9|3685.9|3696.9|3684.9|3699.5|3687.5|3693.9|3681.9|80
1691722800000|2023-08-11 03:00:00|3696.4|3684.4|3699.6|3687.6|3699.9|3687.9|3692.1|3680.1|33
1691723100000|2023-08-11 03:05:00|3699.3|3687.3|3709.4|3697.4|3710.7|3698.7|3698.8|3686.8|44
1691723400000|2023-08-11 03:10:00|3708.9|3696.9|3701.4|3689.4|3709.9|3697.9|3699.9|3687.9|17
1691723700000|2023-08-11 03:15:00|3700.9|3688.9|3704.4|3692.4|3707.9|3695.9|3699.9|3687.9|26
1691724000000|2023-08-11 03:20:00|3704.7|3692.7|3699.6|3687.6|3704.9|3692.9|3699.6|3687.6|91
1691724300000|2023-08-11 03:25:00|3699.4|3687.4|3700.3|3688.3|3700.8|3688.8|3691.8|3679.8|99
1691724600000|2023-08-11 03:30:00|3700.5|3688.5|3699.3|3687.3|3702.8|3690.8|3696.8|3684.8|20
1691724900000|2023-08-11 03:35:00|3699.5|3687.5|3698.3|3686.3|3699.8|3687.8|3696.3|3684.3|11
1691725200000|2023-08-11 03:40:00|3696.8|3684.8|3702.3|3690.3|3703.8|3691.8|3695.8|3683.8|3
1691725500000|2023-08-11 03:45:00|3701.8|3689.8|3705.7|3693.7|3706|3694|3700.8|3688.8|6
1691725800000|2023-08-11 03:50:00|3706|3694|3704.2|3692.2|3710.3|3698.3|3703.4|3691.4|61
1691726100000|2023-08-11 03:55:00|3703.9|3691.9|3701.2|3689.2|3710.2|3698.2|3700.2|3688.2|11
1691726400000|2023-08-11 04:00:00|3701.7|3689.7|3703.1|3691.1|3703.7|3691.7|3699.2|3687.2|33
1691726700000|2023-08-11 04:05:00|3702.6|3690.6|3707.6|3695.6|3708.1|3696.1|3701.1|3689.1|34
1691727000000|2023-08-11 04:10:00|3708.4|3696.4|3705.9|3693.9|3708.6|3696.6|3705.4|3693.4|2
1691727300000|2023-08-11 04:15:00|3705.6|3693.6|3707.1|3695.1|3707.6|3695.6|3705.2|3693.2|23
1691727600000|2023-08-11 04:20:00|3707.6|3695.6|3704.1|3692.1|3709.6|3697.6|3702.4|3690.4|3
1691727900000|2023-08-11 04:25:00|3703.8|3691.8|3714.6|3702.6|3718.6|3706.6|3703.6|3691.6|34
1691735400000|2023-08-11 06:30:00|3708.6|3696.6|3707.1|3695.1|3714.3|3702.3|3706.6|3694.6|27
1691735700000|2023-08-11 06:35:00|3706.8|3694.8|3696.6|3684.6|3707.1|3695.1|3695.1|3683.1|11
1691736000000|2023-08-11 06:40:00|3697.6|3685.6|3699.6|3687.6|3702.1|3690.1|3697.6|3685.6|6
1691736300000|2023-08-11 06:45:00|3699.8|3687.8|3707.9|3695.9|3707.9|3695.9|3697.6|3685.6|9
1691736600000|2023-08-11 06:50:00|3707.8|3695.8|3710.6|3698.6|3712.4|3700.4|3706.6|3694.6|11
1691736900000|2023-08-11 06:55:00|3710.4|3698.4|3713.1|3701.1|3716.6|3704.6|3709.6|3697.6|9
1691737200000|2023-08-11 07:00:00|3712.9|3700.9|3714.3|3702.3|3721.6|3709.6|3712.2|3700.2|23
1691737500000|2023-08-11 07:05:00|3714.5|3702.5|3714.3|3702.3|3717|3705|3712.3|3700.3|5
1691737800000|2023-08-11 07:10:00|3714.5|3702.5|3717.3|3705.3|3717.3|3705.3|3712.8|3700.8|5
1691738100000|2023-08-11 07:15:00|3716.8|3704.8|3711|3699|3717.8|3705.8|3708|3696|25
1691738400000|2023-08-11 07:20:00|3712|3700|3720.2|3708.2|3720.4|3708.4|3711.5|3699.5|4
1691738700000|2023-08-11 07:25:00|3720.7|3708.7|3730.2|3718.2|3730.2|3718.2|3720.2|3708.2|24
1691739000000|2023-08-11 07:30:00|3729.7|3717.7|3720.2|3708.2|3730.2|3718.2|3719.2|3707.2|20
1691739300000|2023-08-11 07:35:00|3719.8|3707.8|3725.7|3713.7|3725.7|3713.7|3718.2|3706.2|5
1691739600000|2023-08-11 07:40:00|3725.2|3713.2|3735|3723|3737|3725|3724.2|3712.2|10
1691739900000|2023-08-11 07:45:00|3735.5|3723.5|3732.8|3720.8|3741|3729|3730.5|3718.5|5
1691740200000|2023-08-11 07:50:00|3733.3|3721.3|3731|3719|3733.5|3721.5|3727|3715|9
1691740500000|2023-08-11 07:55:00|3730.8|3718.8|3728.5|3716.5|3730.8|3718.8|3727|3715|7
1691740800000|2023-08-11 08:00:00|3728|3716|3723.2|3711.2|3728.3|3716.3|3718.2|3706.2|10
1691741100000|2023-08-11 08:05:00|3723.5|3711.5|3720.2|3708.2|3725.2|3713.2|3719.4|3707.4|8
1691741400000|2023-08-11 08:10:00|3719.2|3707.2|3719.3|3707.3|3720.7|3708.7|3715.8|3703.8|30
1691741700000|2023-08-11 08:15:00|3719.5|3707.5|3722.8|3710.8|3722.8|3710.8|3717.8|3705.8|2
1691742000000|2023-08-11 08:20:00|3722.3|3710.3|3718.3|3706.3|3723.3|3711.3|3717|3705|30
1691742300000|2023-08-11 08:25:00|3718.8|3706.8|3719.3|3707.3|3721.8|3709.8|3718.8|3706.8|13
1691742600000|2023-08-11 08:30:00|3720.3|3708.3|3715.3|3703.3|3720.3|3708.3|3713|3701|36
1691742900000|2023-08-11 08:35:00|3714.5|3702.5|3715.1|3703.1|3720.3|3708.3|3712.5|3700.5|13
1691743200000|2023-08-11 08:40:00|3714.6|3702.6|3718.5|3706.5|3723.3|3711.3|3713.9|3701.9|27
1691743500000|2023-08-11 08:45:00|3718.7|3706.7|3717|3705|3719.5|3707.5|3714.5|3702.5|43
1691743800000|2023-08-11 08:50:00|3716.5|3704.5|3719.2|3707.2|3720.2|3708.2|3715.8|3703.8|15
1691744100000|2023-08-11 08:55:00|3720.2|3708.2|3717.2|3705.2|3723.2|3711.2|3717.2|3705.2|11
1691744400000|2023-08-11 09:00:00|3717|3705|3720.6|3708.6|3720.8|3708.8|3717|3705|6
1691744700000|2023-08-11 09:05:00|3720.3|3708.3|3717.8|3705.8|3721.3|3709.3|3715.9|3703.9|10
1691745000000|2023-08-11 09:10:00|3717.6|3705.6|3712.3|3700.3|3717.6|3705.6|3711.8|3699.8|12
1691745300000|2023-08-11 09:15:00|3712|3700|3699.5|3687.5|3712.3|3700.3|3698.2|3686.2|73
1691745600000|2023-08-11 09:20:00|3699.7|3687.7|3700.5|3688.5|3701.2|3689.2|3696|3684|10
1691745900000|2023-08-11 09:25:00|3700.7|3688.7|3709.2|3697.2|3709.5|3697.5|3697.7|3685.7|30
1691746200000|2023-08-11 09:30:00|3709|3697|3709.8|3697.8|3712.6|3700.6|3704.5|3692.5|23
1691746500000|2023-08-11 09:35:00|3710.1|3698.1|3708.4|3696.4|3712.1|3700.1|3706.9|3694.9|24
1691746800000|2023-08-11 09:40:00|3707.9|3695.9|3717.4|3705.4|3718.4|3706.4|3706.9|3694.9|4
1691747100000|2023-08-11 09:45:00|3717.6|3705.6|3714.5|3702.5|3725.9|3713.9|3713|3701|28
1691747400000|2023-08-11 09:50:00|3715.3|3703.3|3720|3708|3721.2|3709.2|3715|3703|3
1691747700000|2023-08-11 09:55:00|3719.5|3707.5|3719.1|3707.1|3724|3712|3714|3702|120
1691980200000|2023-08-14 02:30:00|3746.4|3734.4|3746.9|3734.9|3754.7|3742.7|3734.7|3722.7|33
1691980500000|2023-08-14 02:35:00|3747.4|3735.4|3740.4|3728.4|3754.4|3742.4|3737.2|3725.2|75
1691980800000|2023-08-14 02:40:00|3740.2|3728.2|3725.6|3713.6|3740.2|3728.2|3722.3|3710.3|39
1691981100000|2023-08-14 02:45:00|3725.8|3713.8|3713.6|3701.6|3726.4|3714.4|3712.6|3700.6|68
1691981400000|2023-08-14 02:50:00|3713.4|3701.4|3715.6|3703.6|3717.8|3705.8|3707.7|3695.7|50
1691981700000|2023-08-14 02:55:00|3715.1|3703.1|3711.1|3699.1|3718.1|3706.1|3710.4|3698.4|11
1691982000000|2023-08-14 03:00:00|3710.9|3698.9|3706.4|3694.4|3714.6|3702.6|3702.6|3690.6|58
1691982300000|2023-08-14 03:05:00|3706.1|3694.1|3707.9|3695.9|3712.4|3700.4|3705.4|3693.4|5
1691982600000|2023-08-14 03:10:00|3708.6|3696.6|3709.3|3697.3|3712.4|3700.4|3707.4|3695.4|4
1691982900000|2023-08-14 03:15:00|3709.4|3697.4|3711.4|3699.4|3716.4|3704.4|3708.8|3696.8|14
1691983200000|2023-08-14 03:20:00|3711.3|3699.3|3712.4|3700.4|3712.9|3700.9|3708.1|3696.1|4
1691983500000|2023-08-14 03:25:00|3712.1|3700.1|3710.8|3698.8|3713.1|3701.1|3710.1|3698.1|11
1691983800000|2023-08-14 03:30:00|3711.6|3699.6|3711.4|3699.4|3712.3|3700.3|3709.6|3697.6|34
1691984100000|2023-08-14 03:35:00|3710.4|3698.4|3712.8|3700.8|3712.8|3700.8|3709.9|3697.9|11
1691984400000|2023-08-14 03:40:00|3712.3|3700.3|3710.8|3698.8|3712.8|3700.8|3709.6|3697.6|0
1691984700000|2023-08-14 03:45:00|3710.6|3698.6|3712.4|3700.4|3715.3|3703.3|3710.3|3698.3|8
1691985000000|2023-08-14 03:50:00|3713.4|3701.4|3710.3|3698.3|3713.4|3701.4|3710.3|3698.3|2
1691985300000|2023-08-14 03:55:00|3711.1|3699.1|3709.8|3697.8|3712.3|3700.3|3702.6|3690.6|27
1691985600000|2023-08-14 04:00:00|3710.6|3698.6|3712.3|3700.3|3712.8|3700.8|3710.6|3698.6|0
1691985900000|2023-08-14 04:05:00|3712.5|3700.5|3713.6|3701.6|3714.6|3702.6|3711.8|3699.8|5
1691986200000|2023-08-14 04:10:00|3713.3|3701.3|3712.9|3700.9|3713.4|3701.4|3710.1|3698.1|43
1691986500000|2023-08-14 04:15:00|3713.1|3701.1|3712.6|3700.6|3713.4|3701.4|3712.1|3700.1|9
1691986800000|2023-08-14 04:20:00|3712.4|3700.4|3711.9|3699.9|3712.9|3700.9|3706.4|3694.4|16
1691987100000|2023-08-14 04:25:00|3711.6|3699.6|3712.6|3700.6|3715.6|3703.6|3710.9|3698.9|2
1691994600000|2023-08-14 06:30:00|3702.7|3690.7|3696.5|3684.5|3702.8|3690.8|3692.7|3680.7|28
1691994900000|2023-08-14 06:35:00|3696|3684|3699.2|3687.2|3704.3|3692.3|3694.7|3682.7|33
1691995200000|2023-08-14 06:40:00|3698.9|3686.9|3687.9|3675.9|3698.9|3686.9|3684.7|3672.7|41
1691995500000|2023-08-14 06:45:00|3688.4|3676.4|3704.2|3692.2|3707.9|3695.9|3687.4|3675.4|52
1691995800000|2023-08-14 06:50:00|3704|3692|3710|3698|3712.5|3700.5|3701.2|3689.2|23
1691996100000|2023-08-14 06:55:00|3710.4|3698.4|3708.4|3696.4|3718.4|3706.4|3707.9|3695.9|16
1691996400000|2023-08-14 07:00:00|3708.2|3696.2|3712.9|3700.9|3714.9|3702.9|3707|3695|0
1691996700000|2023-08-14 07:05:00|3712.2|3700.2|3716.1|3704.1|3725.1|3713.1|3712.2|3700.2|6
1691997000000|2023-08-14 07:10:00|3716.4|3704.4|3716.6|3704.6|3718.7|3706.7|3713.4|3701.4|0
1691997300000|2023-08-14 07:15:00|3717.1|3705.1|3727.6|3715.6|3729.1|3717.1|3714.6|3702.6|4
1691997600000|2023-08-14 07:20:00|3728.1|3716.1|3725.6|3713.6|3730.1|3718.1|3721.1|3709.1|34
1691997900000|2023-08-14 07:25:00|3725.7|3713.7|3715.6|3703.6|3726.1|3714.1|3714.4|3702.4|0
1691998200000|2023-08-14 07:30:00|3715.4|3703.4|3723.1|3711.1|3726.2|3714.2|3715.4|3703.4|11
1691998500000|2023-08-14 07:35:00|3723.4|3711.4|3720.4|3708.4|3723.9|3711.9|3717.3|3705.3|26
1691998800000|2023-08-14 07:40:00|3720.3|3708.3|3722.4|3710.4|3722.4|3710.4|3717.9|3705.9|4
1691999100000|2023-08-14 07:45:00|3722.3|3710.3|3723.6|3711.6|3723.9|3711.9|3719.2|3707.2|1
1691999400000|2023-08-14 07:50:00|3724.9|3712.9|3729.6|3717.6|3736.9|3724.9|3724.6|3712.6|81
1691999700000|2023-08-14 07:55:00|3730.6|3718.6|3728.6|3716.6|3737.6|3725.6|3728.1|3716.1|1
1692000000000|2023-08-14 08:00:00|3728.3|3716.3|3734.3|3722.3|3737.4|3725.4|3727.6|3715.6|39
1692000300000|2023-08-14 08:05:00|3734.8|3722.8|3730.8|3718.8|3735.6|3723.6|3727.3|3715.3|5
1692000600000|2023-08-14 08:10:00|3731.3|3719.3|3733.1|3721.1|3733.8|3721.8|3725.6|3713.6|0
1692000900000|2023-08-14 08:15:00|3732.8|3720.8|3732.8|3720.8|3736.1|3724.1|3731.8|3719.8|168
1692001200000|2023-08-14 08:20:00|3732.9|3720.9|3730.8|3718.8|3734.8|3722.8|3729.8|3717.8|3
1692001500000|2023-08-14 08:25:00|3731.3|3719.3|3728.8|3716.8|3731.3|3719.3|3726.8|3714.8|1
1692001800000|2023-08-14 08:30:00|3727.4|3715.4|3719.3|3707.3|3729.3|3717.3|3714.3|3702.3|5
1692002100000|2023-08-14 08:35:00|3718.8|3706.8|3717.8|3705.8|3722.4|3710.4|3712.5|3700.5|2
1692002400000|2023-08-14 08:40:00|3718.3|3706.3|3718.3|3706.3|3721.3|3709.3|3715.3|3703.3|5
1692002700000|2023-08-14 08:45:00|3716.3|3704.3|3718.1|3706.1|3719|3707|3714.1|3702.1|13
1692003000000|2023-08-14 08:50:00|3718.3|3706.3|3711.1|3699.1|3718.6|3706.6|3709.8|3697.8|5
1692003300000|2023-08-14 08:55:00|3710.6|3698.6|3709.8|3697.8|3711.8|3699.8|3707.3|3695.3|7
1692003600000|2023-08-14 09:00:00|3710.3|3698.3|3709.3|3697.3|3711.8|3699.8|3706.8|3694.8|0
1692003900000|2023-08-14 09:05:00|3709.1|3697.1|3710|3698|3712.6|3700.6|3705.3|3693.3|44
1692004200000|2023-08-14 09:10:00|3709.6|3697.6|3703.6|3691.6|3712.6|3700.6|3701.9|3689.9|23
1692004500000|2023-08-14 09:15:00|3702.9|3690.9|3706.3|3694.3|3708.8|3696.8|3701.9|3689.9|15
1692004800000|2023-08-14 09:20:00|3705.9|3693.9|3706.6|3694.6|3707.6|3695.6|3704.8|3692.8|3
1692005100000|2023-08-14 09:25:00|3706.1|3694.1|3704.5|3692.5|3706.6|3694.6|3701.8|3689.8|11
1692005400000|2023-08-14 09:30:00|3705.6|3693.6|3706.5|3694.5|3709.6|3697.6|3701.1|3689.1|10
1692005700000|2023-08-14 09:35:00|3706.6|3694.6|3704.5|3692.5|3710.5|3698.5|3703.5|3691.5|0
1692006000000|2023-08-14 09:40:00|3705|3693|3700.5|3688.5|3705|3693|3700.1|3688.1|61
1692006300000|2023-08-14 09:45:00|3701|3689|3704.5|3692.5|3704.7|3692.7|3700.7|3688.7|13
1692006600000|2023-08-14 09:50:00|3703.7|3691.7|3703.3|3691.3|3711.3|3699.3|3702.3|3690.3|10
1692006900000|2023-08-14 09:55:00|3702.3|3690.3|3695.1|3683.1|3702.3|3690.3|3690.7|3678.7|303
1692018000000|2023-08-14 13:00:00|3693.2|3681.2|3690.1|3678.1|3695|3683|3685.7|3673.7|17
1692018300000|2023-08-14 13:05:00|3690.9|3678.9|3695|3683|3696|3684|3688.1|3676.1|17
1692018600000|2023-08-14 13:10:00|3694|3682|3695.5|3683.5|3696.5|3684.5|3693|3681|0
1692018900000|2023-08-14 13:15:00|3695.6|3683.6|3695|3683|3697|3685|3695|3683|0
1692019200000|2023-08-14 13:20:00|3694.6|3682.6|3693|3681|3694.6|3682.6|3691|3679|0
1692019500000|2023-08-14 13:25:00|3693.5|3681.5|3693|3681|3694|3682|3689|3677|0
1692019800000|2023-08-14 13:30:00|3692|3680|3694.8|3682.8|3695.8|3683.8|3689|3677|9
1692020100000|2023-08-14 13:35:00|3695.7|3683.7|3690|3678|3697.8|3685.8|3688|3676|4
1692020400000|2023-08-14 13:40:00|3689.5|3677.5|3685.5|3673.5|3689.5|3677.5|3683.4|3671.4|39
1692020700000|2023-08-14 13:45:00|3685.1|3673.1|3689.8|3677.8|3690.8|3678.8|3682.1|3670.1|42
1692021000000|2023-08-14 13:50:00|3690.3|3678.3|3689|3677|3698.3|3686.3|3688.5|3676.5|0
1692021300000|2023-08-14 13:55:00|3689.1|3677.1|3692.3|3680.3|3692.8|3680.8|3688.5|3676.5|0
1692021600000|2023-08-14 14:00:00|3692.5|3680.5|3690.3|3678.3|3695.3|3683.3|3690.3|3678.3|0
1692021900000|2023-08-14 14:05:00|3690.8|3678.8|3694.8|3682.8|3696.3|3684.3|3690.8|3678.8|0
1692022200000|2023-08-14 14:10:00|3695.3|3683.3|3702.3|3690.3|3703.3|3691.3|3695.3|3683.3|2
1692022500000|2023-08-14 14:15:00|3702.8|3690.8|3705|3693|3707|3695|3701.8|3689.8|5
1692022800000|2023-08-14 14:20:00|3705.1|3693.1|3702.3|3690.3|3709.5|3697.5|3698.8|3686.8|8
1692023100000|2023-08-14 14:25:00|3702.5|3690.5|3705.3|3693.3|3706.8|3694.8|3701.8|3689.8|0
1692023400000|2023-08-14 14:30:00|3705.8|3693.8|3706.8|3694.8|3709.5|3697.5|3704.8|3692.8|3
1692023700000|2023-08-14 14:35:00|3707.1|3695.1|3706.3|3694.3|3715.8|3703.8|3704.3|3692.3|8
1692024000000|2023-08-14 14:40:00|3706.2|3694.2|3699.2|3687.2|3706.8|3694.8|3698.2|3686.2|0
1692024300000|2023-08-14 14:45:00|3699|3687|3697.7|3685.7|3699.7|3687.7|3697.2|3685.2|0
1692024600000|2023-08-14 14:50:00|3697.8|3685.8|3705|3693|3705|3693|3697.5|3685.5|1
1692024900000|2023-08-14 14:55:00|3705.2|3693.2|3711.9|3699.9|3712.7|3700.7|3705|3693|4
1692025200000|2023-08-14 15:00:00|3712|3700|3720.7|3708.7|3722.7|3710.7|3710.7|3698.7|1
1692025500000|2023-08-14 15:05:00|3721.7|3709.7|3719.2|3707.2|3724.7|3712.7|3717.6|3705.6|0
1692025800000|2023-08-14 15:10:00|3719.7|3707.7|3717.2|3705.2|3720.7|3708.7|3715.2|3703.2|10
1692026100000|2023-08-14 15:15:00|3717.1|3705.1|3712.1|3700.1|3717.7|3705.7|3711.7|3699.7|19
1692026400000|2023-08-14 15:20:00|3712.2|3700.2|3718.1|3706.1|3721.6|3709.6|3712.2|3700.2|0
1692026700000|2023-08-14 15:25:00|3717.9|3705.9|3719.7|3707.7|3719.7|3707.7|3717.1|3705.1|7
1692066600000|2023-08-15 02:30:00|3745.2|3733.2|3760.3|3748.3|3768.8|3756.8|3741.2|3729.2|271
1692066900000|2023-08-15 02:35:00|3760.8|3748.8|3774.7|3762.7|3780.4|3768.4|3758.8|3746.8|123
1692067200000|2023-08-15 02:40:00|3775|3763|3773.5|3761.5|3777.5|3765.5|3767.9|3755.9|107
1692067500000|2023-08-15 02:45:00|3772.7|3760.7|3775.7|3763.7|3780.7|3768.7|3770.2|3758.2|138
1692067800000|2023-08-15 02:50:00|3773.8|3761.8|3778.5|3766.5|3778.5|3766.5|3771.8|3759.8|10
1692068100000|2023-08-15 02:55:00|3779.5|3767.5|3775.9|3763.9|3780.5|3768.5|3774.5|3762.5|5
1692068400000|2023-08-15 03:00:00|3776|3764|3776.2|3764.2|3778.5|3766.5|3773.9|3761.9|16
1692068700000|2023-08-15 03:05:00|3775.2|3763.2|3793.6|3781.6|3793.6|3781.6|3771.6|3759.6|19
1692069000000|2023-08-15 03:10:00|3794.7|3782.7|3792.5|3780.5|3796.1|3784.1|3785.9|3773.9|58
1692069300000|2023-08-15 03:15:00|3792.3|3780.3|3788|3776|3794|3782|3782|3770|4
1692069600000|2023-08-15 03:20:00|3785.8|3773.8|3788|3776|3788|3776|3781|3769|4
1692069900000|2023-08-15 03:25:00|3788.7|3776.7|3809|3797|3812|3800|3788.5|3776.5|57
1692070200000|2023-08-15 03:30:00|3808.8|3796.8|3806|3794|3817.5|3805.5|3804.1|3792.1|56
1692070500000|2023-08-15 03:35:00|3805.6|3793.6|3808.1|3796.1|3810.3|3798.3|3804|3792|2
1692070800000|2023-08-15 03:40:00|3808.6|3796.6|3809.1|3797.1|3809.1|3797.1|3805.1|3793.1|0
1692071100000|2023-08-15 03:45:00|3810|3798|3806.8|3794.8|3810.1|3798.1|3805.1|3793.1|0
1692071400000|2023-08-15 03:50:00|3807.1|3795.1|3806.1|3794.1|3808.1|3796.1|3805.1|3793.1|1
1692071700000|2023-08-15 03:55:00|3806.6|3794.6|3805.6|3793.6|3806.6|3794.6|3803.3|3791.3|2
1692072000000|2023-08-15 04:00:00|3805.5|3793.5|3808.1|3796.1|3810.1|3798.1|3801.8|3789.8|3
1692072300000|2023-08-15 04:05:00|3807.1|3795.1|3804.6|3792.6|3807.1|3795.1|3800.8|3788.8|1
1692072600000|2023-08-15 04:10:00|3802.1|3790.1|3803.5|3791.5|3804.8|3792.8|3800.4|3788.4|4
1692072900000|2023-08-15 04:15:00|3802.8|3790.8|3802.2|3790.2|3804.3|3792.3|3800.7|3788.7|39
1692073200000|2023-08-15 04:20:00|3802.1|3790.1|3800.7|3788.7|3803|3791|3799.7|3787.7|21
1692073500000|2023-08-15 04:25:00|3801.4|3789.4|3803.9|3791.9|3806.4|3794.4|3799.9|3787.9|95
1692081000000|2023-08-15 06:30:00|3836.6|3824.6|3829.4|3817.4|3837.5|3825.5|3822.8|3810.8|95
1692081300000|2023-08-15 06:35:00|3828.9|3816.9|3819.8|3807.8|3829.4|3817.4|3817.3|3805.3|29
1692081600000|2023-08-15 06:40:00|3819.3|3807.3|3822|3810|3823.5|3811.5|3814.9|3802.9|5
1692081900000|2023-08-15 06:45:00|3822.4|3810.4|3818.9|3806.9|3824.5|3812.5|3816.6|3804.6|4
1692082200000|2023-08-15 06:50:00|3819.3|3807.3|3820.6|3808.6|3821.6|3809.6|3818.4|3806.4|13
1692082500000|2023-08-15 06:55:00|3821.1|3809.1|3823.4|3811.4|3827.3|3815.3|3819.4|3807.4|15
1692082800000|2023-08-15 07:00:00|3822.9|3810.9|3823.3|3811.3|3823.9|3811.9|3817.1|3805.1|34
1692083100000|2023-08-15 07:05:00|3822.3|3810.3|3812.3|3800.3|3825.1|3813.1|3811.4|3799.4|4
1692083400000|2023-08-15 07:10:00|3812.6|3800.6|3808.3|3796.3|3814.1|3802.1|3808.1|3796.1|19
1692083700000|2023-08-15 07:15:00|3808.4|3796.4|3811.9|3799.9|3815.6|3803.6|3806.6|3794.6|14
1692084000000|2023-08-15 07:20:00|3812.4|3800.4|3815.9|3803.9|3816.4|3804.4|3810.1|3798.1|5
1692084300000|2023-08-15 07:25:00|3815.6|3803.6|3814.1|3802.1|3816.4|3804.4|3809.9|3797.9|0
1692084600000|2023-08-15 07:30:00|3813.9|3801.9|3812.8|3800.8|3816.6|3804.6|3810.6|3798.6|4
1692084900000|2023-08-15 07:35:00|3812.4|3800.4|3815.2|3803.2|3815.7|3803.7|3811.4|3799.4|12
1692085200000|2023-08-15 07:40:00|3814.7|3802.7|3814.5|3802.5|3815.7|3803.7|3811.9|3799.9|17
1692085500000|2023-08-15 07:45:00|3814.4|3802.4|3812.9|3800.9|3814.4|3802.4|3806.4|3794.4|9
1692085800000|2023-08-15 07:50:00|3813|3801|3810.4|3798.4|3813.4|3801.4|3809|3797|0
1692086100000|2023-08-15 07:55:00|3810.2|3798.2|3808.7|3796.7|3811|3799|3806.9|3794.9|0
1692086400000|2023-08-15 08:00:00|3809|3797|3804.4|3792.4|3809.4|3797.4|3801.9|3789.9|15
1692086700000|2023-08-15 08:05:00|3804|3792|3804.3|3792.3|3806|3794|3801.2|3789.2|4
1692087000000|2023-08-15 08:10:00|3804.2|3792.2|3804.7|3792.7|3805.3|3793.3|3799.3|3787.3|1
1692087300000|2023-08-15 08:15:00|3804.8|3792.8|3805.7|3793.7|3810.3|3798.3|3804.2|3792.2|0
1692087600000|2023-08-15 08:20:00|3805.3|3793.3|3805.5|3793.5|3808.3|3796.3|3803.8|3791.8|3
1692087900000|2023-08-15 08:25:00|3805.3|3793.3|3806.3|3794.3|3806.7|3794.7|3801.7|3789.7|11
1692088200000|2023-08-15 08:30:00|3806.5|3794.5|3805.2|3793.2|3809.2|3797.2|3802.8|3790.8|42
1692088500000|2023-08-15 08:35:00|3805.9|3793.9|3805.2|3793.2|3805.9|3793.9|3802.7|3790.7|23
1692088800000|2023-08-15 08:40:00|3805.5|3793.5|3807|3795|3808.5|3796.5|3803.8|3791.8|9
1692089100000|2023-08-15 08:45:00|3806.5|3794.5|3807.1|3795.1|3810.1|3798.1|3805.6|3793.6|34
1692089400000|2023-08-15 08:50:00|3806.9|3794.9|3805.5|3793.5|3808.6|3796.6|3805.5|3793.5|8
1692089700000|2023-08-15 08:55:00|3805.6|3793.6|3803.5|3791.5|3807.1|3795.1|3803.5|3791.5|5
1692090000000|2023-08-15 09:00:00|3803.6|3791.6|3804.5|3792.5|3805.3|3793.3|3803.5|3791.5|0
1692090300000|2023-08-15 09:05:00|3805.2|3793.2|3793.3|3781.3|3806.3|3794.3|3792.8|3780.8|43
1692090600000|2023-08-15 09:10:00|3793.4|3781.4|3785.3|3773.3|3794.6|3782.6|3782.5|3770.5|23
1692090900000|2023-08-15 09:15:00|3784.9|3772.9|3789.4|3777.4|3791.9|3779.9|3783.8|3771.8|23
1692091200000|2023-08-15 09:20:00|3789.5|3777.5|3789.2|3777.2|3789.9|3777.9|3785.4|3773.4|6
1692091500000|2023-08-15 09:25:00|3790.2|3778.2|3785.7|3773.7|3790.2|3778.2|3784.4|3772.4|2
1692091800000|2023-08-15 09:30:00|3785.5|3773.5|3784.7|3772.7|3787.5|3775.5|3783.4|3771.4|3
1692092100000|2023-08-15 09:35:00|3785.1|3773.1|3786.2|3774.2|3789.2|3777.2|3783.1|3771.1|1
1692092400000|2023-08-15 09:40:00|3786.6|3774.6|3772.3|3760.3|3787.1|3775.1|3772.3|3760.3|32
1692092700000|2023-08-15 09:45:00|3772.7|3760.7|3773|3761|3776.6|3764.6|3769.7|3757.7|31
1692093000000|2023-08-15 09:50:00|3773.5|3761.5|3780.2|3768.2|3780.7|3768.7|3769|3757|15
1692093300000|2023-08-15 09:55:00|3779.3|3767.3|3785.7|3773.7|3786|3774|3776.7|3764.7|14
1692104400000|2023-08-15 13:00:00|3804.7|3792.7|3810.3|3798.3|3817.4|3805.4|3802.2|3790.2|8
1692104700000|2023-08-15 13:05:00|3810.7|3798.7|3813.5|3801.5|3816.2|3804.2|3810.7|3798.7|0
1692105000000|2023-08-15 13:10:00|3813|3801|3813.2|3801.2|3821.2|3809.2|3810|3798|0
1692105300000|2023-08-15 13:15:00|3813|3801|3814.4|3802.4|3817.8|3805.8|3812.5|3800.5|22
1692105600000|2023-08-15 13:20:00|3813.9|3801.9|3819.4|3807.4|3819.9|3807.9|3812.9|3800.9|0
1692105900000|2023-08-15 13:25:00|3819.3|3807.3|3819.9|3807.9|3821.4|3809.4|3815.6|3803.6|0
1692106200000|2023-08-15 13:30:00|3818.9|3806.9|3822.4|3810.4|3828.4|3816.4|3818.9|3806.9|0
1692106500000|2023-08-15 13:35:00|3823.1|3811.1|3821.4|3809.4|3825.4|3813.4|3817.9|3805.9|0
1692106800000|2023-08-15 13:40:00|3821.6|3809.6|3817.4|3805.4|3822.4|3810.4|3814.4|3802.4|0
1692107100000|2023-08-15 13:45:00|3817.3|3805.3|3818.4|3806.4|3819.6|3807.6|3816.4|3804.4|0
1692107400000|2023-08-15 13:50:00|3817.9|3805.9|3821.4|3809.4|3822.4|3810.4|3817.4|3805.4|5
1692107700000|2023-08-15 13:55:00|3821.6|3809.6|3820.4|3808.4|3825.6|3813.6|3818.4|3806.4|0
1692108000000|2023-08-15 14:00:00|3820.1|3808.1|3817.9|3805.9|3822.8|3810.8|3817.4|3805.4|0
1692108300000|2023-08-15 14:05:00|3817.4|3805.4|3820.1|3808.1|3821.1|3809.1|3814.2|3802.2|20
1692108600000|2023-08-15 14:10:00|3820.6|3808.6|3820.2|3808.2|3825.8|3813.8|3815.1|3803.1|0
1692108900000|2023-08-15 14:15:00|3820.4|3808.4|3818|3806|3821.6|3809.6|3816.2|3804.2|0
1692109200000|2023-08-15 14:20:00|3818.1|3806.1|3816|3804|3821|3809|3815|3803|0
1692109500000|2023-08-15 14:25:00|3815.8|3803.8|3815.5|3803.5|3817|3805|3814|3802|0
1692109800000|2023-08-15 14:30:00|3815.3|3803.3|3809|3797|3816.2|3804.2|3808|3796|56
1692110100000|2023-08-15 14:35:00|3809.3|3797.3|3809.3|3797.3|3810.9|3798.9|3806|3794|27
1692110400000|2023-08-15 14:40:00|3809.5|3797.5|3812.2|3800.2|3813|3801|3806.1|3794.1|3
1692110700000|2023-08-15 14:45:00|3813.2|3801.2|3813.2|3801.2|3815.2|3803.2|3810.2|3798.2|0
1692111000000|2023-08-15 14:50:00|3813.1|3801.1|3812.6|3800.6|3814.2|3802.2|3809.9|3797.9|1
1692111300000|2023-08-15 14:55:00|3812.1|3800.1|3813.1|3801.1|3813.2|3801.2|3811.1|3799.1|0
1692111600000|2023-08-15 15:00:00|3813.2|3801.2|3811.3|3799.3|3814.3|3802.3|3810.8|3798.8|10
1692111900000|2023-08-15 15:05:00|3811.8|3799.8|3809.4|3797.4|3812.3|3800.3|3808.1|3796.1|0
1692112200000|2023-08-15 15:10:00|3809|3797|3809|3797|3809.5|3797.5|3806.4|3794.4|0
1692112500000|2023-08-15 15:15:00|3809.4|3797.4|3811.4|3799.4|3813.5|3799.4|3807.6|3795.6|0
1692112800000|2023-08-15 15:20:00|3811.7|3799.7|3815.5|3803.5|3816.9|3803.5|3810.9|3796.9|0
1692113100000|2023-08-15 15:25:00|3815.4|3803.4|3805.9|3793.9|3817.2|3804.4|3802.9|3789.3|55
1692153000000|2023-08-16 02:30:00|3813.7|3801.7|3818.5|3806.5|3821.4|3809.4|3801|3789|54
1692153300000|2023-08-16 02:35:00|3818.9|3806.9|3828.2|3816.2|3831.4|3819.4|3818|3806|11
1692153600000|2023-08-16 02:40:00|3828|3816|3826.8|3814.8|3830.3|3818.3|3824.7|3812.7|15
1692153900000|2023-08-16 02:45:00|3825.7|3813.7|3813.4|3801.4|3826.8|3814.8|3813.3|3801.3|5
1692154200000|2023-08-16 02:50:00|3814.9|3802.9|3817.5|3805.5|3818.2|3806.2|3809.4|3797.4|1
1692154500000|2023-08-16 02:55:00|3817.7|3805.7|3814.4|3802.4|3818.7|3806.7|3808.4|3796.4|1
1692154800000|2023-08-16 03:00:00|3813.4|3801.4|3820.6|3808.6|3821.7|3809.7|3810.6|3798.6|10
1692155100000|2023-08-16 03:05:00|3820.9|3808.9|3825.2|3813.2|3840.6|3828.6|3820.9|3808.9|28
1692155400000|2023-08-16 03:10:00|3825.1|3813.1|3828.1|3816.1|3832.6|3820.6|3825.1|3813.1|1
1692155700000|2023-08-16 03:15:00|3828.7|3816.7|3826.1|3814.1|3832.6|3820.6|3825.1|3813.1|0
1692156000000|2023-08-16 03:20:00|3825.7|3813.7|3822.1|3810.1|3826.6|3814.6|3820.1|3808.1|1
1692156300000|2023-08-16 03:25:00|3822.8|3810.8|3824.6|3812.6|3827.6|3815.6|3820.9|3808.9|21
1692156600000|2023-08-16 03:30:00|3825.1|3813.1|3826.1|3814.1|3826.1|3814.1|3824.1|3812.1|0
1692156900000|2023-08-16 03:35:00|3826|3814|3823.1|3811.1|3826.1|3814.1|3822.1|3810.1|0
1692157200000|2023-08-16 03:40:00|3822.6|3810.6|3825.6|3813.6|3825.6|3813.6|3822.6|3810.6|0
1692157500000|2023-08-16 03:45:00|3826|3814|3819.1|3807.1|3826|3814|3817.2|3805.2|0
1692157800000|2023-08-16 03:50:00|3819.6|3807.6|3821|3809|3821|3809|3819.6|3807.6|6
1692158100000|2023-08-16 03:55:00|3820.2|3808.2|3819.6|3807.6|3821|3809|3818.7|3806.7|0
1692158400000|2023-08-16 04:00:00|3818.5|3806.5|3818.5|3806.5|3819.1|3807.1|3815.5|3803.5|3
1692158700000|2023-08-16 04:05:00|3818.1|3806.1|3814.5|3802.5|3819|3807|3814.5|3802.5|35
1692159000000|2023-08-16 04:10:00|3814.2|3802.2|3813|3801|3819.5|3807.5|3810.9|3798.9|75
1692159300000|2023-08-16 04:15:00|3813.1|3801.1|3806.1|3794.1|3813.1|3801.1|3798.9|3786.9|10
1692159600000|2023-08-16 04:20:00|3805.7|3793.7|3801.4|3789.4|3805.9|3793.9|3799|3787|9
1692159900000|2023-08-16 04:25:00|3802.2|3790.2|3801.7|3789.7|3803.5|3791.5|3800|3788|24
1692167400000|2023-08-16 06:30:00|3811.3|3799.3|3818.4|3806.4|3823.8|3811.8|3808.3|3796.3|4
1692167700000|2023-08-16 06:35:00|3817.9|3805.9|3819.1|3807.1|3821.6|3809.6|3816.1|3804.1|2
1692168000000|2023-08-16 06:40:00|3819.6|3807.6|3816.3|3804.3|3819.6|3807.6|3815.6|3803.6|4
1692168300000|2023-08-16 06:45:00|3816.2|3804.2|3820.8|3808.8|3820.8|3808.8|3815.8|3803.8|0
1692168600000|2023-08-16 06:50:00|3819.8|3807.8|3818.4|3806.4|3821.8|3809.8|3813.8|3801.8|1
1692168900000|2023-08-16 06:55:00|3817.9|3805.9|3813.4|3801.4|3817.9|3805.9|3812.4|3800.4|0
1692169200000|2023-08-16 07:00:00|3812.9|3800.9|3812.7|3800.7|3815.4|3803.4|3806.3|3794.3|2
1692169500000|2023-08-16 07:05:00|3812.6|3800.6|3826.8|3814.8|3830.2|3818.2|3812.2|3800.2|0
1692169800000|2023-08-16 07:10:00|3826.2|3814.2|3822.8|3810.8|3829.7|3817.7|3821.8|3809.8|4
1692170100000|2023-08-16 07:15:00|3822.4|3810.4|3831.7|3819.7|3831.7|3819.7|3821.2|3809.2|0
1692170400000|2023-08-16 07:20:00|3831.2|3819.2|3827.8|3815.8|3831.3|3819.3|3827.8|3815.8|0
1692170700000|2023-08-16 07:25:00|3828|3816|3820.3|3808.3|3830.5|3818.5|3817.6|3805.6|0
1692171000000|2023-08-16 07:30:00|3820|3808|3818.5|3806.5|3820|3808|3815.5|3803.5|0
1692171300000|2023-08-16 07:35:00|3819.5|3807.5|3819.2|3807.2|3820.5|3808.5|3813.3|3801.3|24
1692171600000|2023-08-16 07:40:00|3819.3|3807.3|3818.5|3806.5|3820.7|3808.7|3816.1|3804.1|0
1692171900000|2023-08-16 07:45:00|3818.1|3806.1|3816.5|3804.5|3818.6|3806.6|3815.1|3803.1|0
1692172200000|2023-08-16 07:50:00|3816.1|3804.1|3808.5|3796.5|3816.1|3804.1|3806.3|3794.3|1
1692172500000|2023-08-16 07:55:00|3808.7|3796.7|3810.6|3798.6|3813.6|3801.6|3808.7|3796.7|1
1692172800000|2023-08-16 08:00:00|3811.1|3799.1|3815.2|3803.2|3816.6|3804.6|3810.6|3798.6|2
1692173100000|2023-08-16 08:05:00|3815|3803|3820|3808|3820.5|3808.5|3813.5|3801.5|0
1692173400000|2023-08-16 08:10:00|3819.6|3807.6|3819|3807|3821|3809|3818.6|3806.6|0
1692173700000|2023-08-16 08:15:00|3818.6|3806.6|3819.1|3807.1|3819.1|3807.1|3815.5|3803.5|25
1692174000000|2023-08-16 08:20:00|3819|3807|3818.5|3806.5|3819|3807|3814.6|3802.6|0
1692174300000|2023-08-16 08:25:00|3818.6|3806.6|3827.9|3815.9|3827.9|3815.9|3818.5|3806.5|0
1692174600000|2023-08-16 08:30:00|3828.7|3816.7|3827.9|3815.9|3829.2|3817.2|3827.4|3815.4|0
1692174900000|2023-08-16 08:35:00|3827.7|3815.7|3827.2|3815.2|3830.6|3818.6|3824.1|3812.1|4
1692175200000|2023-08-16 08:40:00|3825.2|3813.2|3822.9|3810.9|3825.7|3813.7|3820.9|3808.9|53
1692175500000|2023-08-16 08:45:00|3823|3811|3823.7|3811.7|3825.5|3813.5|3822.7|3810.7|24
1692175800000|2023-08-16 08:50:00|3823.9|3811.9|3828.4|3816.4|3828.4|3816.4|3823.9|3811.9|4
1692176100000|2023-08-16 08:55:00|3828.7|3816.7|3822.5|3810.5|3829.4|3817.4|3821.1|3809.1|7
1692176400000|2023-08-16 09:00:00|3822.6|3810.6|3821|3809|3824.5|3812.5|3820|3808|0
1692176700000|2023-08-16 09:05:00|3820.9|3808.9|3824.5|3812.5|3825.1|3813.1|3820.1|3808.1|0
1692177000000|2023-08-16 09:10:00|3825.4|3813.4|3824.5|3812.5|3825.5|3813.5|3822.5|3810.5|0
1692177300000|2023-08-16 09:15:00|3824|3812|3839|3827|3839|3827|3821.5|3809.5|5
1692177600000|2023-08-16 09:20:00|3837.9|3825.9|3840|3828|3840|3828|3834.5|3822.5|2
1692177900000|2023-08-16 09:25:00|3840.9|3828.9|3840.9|3828.9|3841.4|3829.4|3838.5|3826.5|16
1692178200000|2023-08-16 09:30:00|3841.4|3829.4|3842.5|3830.5|3846|3834|3838.1|3826.1|18
1692178500000|2023-08-16 09:35:00|3842.9|3830.9|3841.9|3829.9|3845.9|3833.9|3839|3827|1
1692178800000|2023-08-16 09:40:00|3840.8|3828.8|3844.4|3832.4|3844.4|3832.4|3839.9|3827.9|21
1692179100000|2023-08-16 09:45:00|3845.1|3833.1|3837.9|3825.9|3845.8|3833.8|3837.4|3825.4|3
1692179400000|2023-08-16 09:50:00|3837.4|3825.4|3834.1|3822.1|3838.9|3826.9|3827.8|3815.8|1
1692179700000|2023-08-16 09:55:00|3834|3822|3836.8|3820.8|3841.4|3829.4|3829.9|3817.9|41
1692190800000|2023-08-16 13:00:00|3840.5|3824.5|3831|3819|3844|3832|3829.4|3817.4|0
1692191100000|2023-08-16 13:05:00|3831.1|3819.1|3829.5|3817.5|3833|3820|3826.9|3814.9|1
1692191400000|2023-08-16 13:10:00|3829.7|3817.7|3834.1|3822.1|3835.1|3823.1|3829.2|3816.6|0
1692191700000|2023-08-16 13:15:00|3834.5|3822.5|3830.1|3818.1|3834.6|3822.6|3830.1|3818.1|0
1692192000000|2023-08-16 13:20:00|3829.8|3817.8|3828|3816|3832|3818.1|3826.7|3814.7|0
1692192300000|2023-08-16 13:25:00|3828.5|3816.5|3831|3819|3831.9|3819.9|3828.5|3816.5|0
1692192600000|2023-08-16 13:30:00|3831.4|3819.4|3841.8|3829.8|3846.3|3834.3|3831.4|3819.4|5
1692192900000|2023-08-16 13:35:00|3841.6|3829.6|3840.5|3828.5|3844.5|3832.5|3839.4|3827.4|0
1692193200000|2023-08-16 13:40:00|3840.6|3828.6|3836.7|3824.7|3842.5|3830.5|3833.7|3821.7|6
1692193500000|2023-08-16 13:45:00|3837.2|3825.2|3836.2|3824.2|3840.7|3828.7|3834.9|3822.9|0
1692193800000|2023-08-16 13:50:00|3835.9|3823.9|3833.6|3821.6|3839.2|3827.2|3831.6|3819.6|0
1692194100000|2023-08-16 13:55:00|3833.7|3821.7|3834.7|3822.7|3837.6|3825.6|3832.1|3820.1|2
1692194400000|2023-08-16 14:00:00|3835.1|3823.1|3838.6|3826.6|3840.7|3828.7|3835.1|3823.1|6
1692194700000|2023-08-16 14:05:00|3838.1|3826.1|3837.8|3825.8|3839.6|3827.6|3836.6|3824.6|1
1692195000000|2023-08-16 14:10:00|3838.3|3826.3|3835.6|3823.6|3838.6|3826.6|3833.6|3821.6|1
1692195300000|2023-08-16 14:15:00|3835.9|3823.9|3835.5|3823.5|3839.5|3827.5|3835.5|3823.5|0
1692195600000|2023-08-16 14:20:00|3835.9|3823.9|3835.4|3823.4|3839.6|3827.6|3833.6|3820.9|109
1692195900000|2023-08-16 14:25:00|3835.8|3823.8|3838.6|3822.6|3838.6|3826.3|3834.8|3822.6|0
1692196200000|2023-08-16 14:30:00|3837.1|3825.1|3841.3|3829.3|3843.5|3831.5|3836.1|3823.6|0
1692196500000|2023-08-16 14:35:00|3841.1|3829.1|3844.3|3832.3|3847.3|3835.3|3839.3|3826.6|0
1692196800000|2023-08-16 14:40:00|3844.1|3832.1|3848.1|3836.1|3851.4|3837.9|3843.3|3829.3|0
1692197100000|2023-08-16 14:45:00|3848.6|3836.6|3846.9|3834.9|3849.6|3836.6|3844.8|3830.9|16
1692197400000|2023-08-16 14:50:00|3847.9|3835.9|3843.9|3831.9|3848.8|3836.8|3843.9|3831.9|0
1692197700000|2023-08-16 14:55:00|3844.4|3832.4|3842.7|3830.7|3845.5|3833.3|3841.5|3829.5|0
1692198000000|2023-08-16 15:00:00|3843|3831|3849.9|3837.9|3850.4|3837.9|3840.4|3828.4|0
1692198300000|2023-08-16 15:05:00|3850|3838|3853.4|3841.4|3854.5|3842.5|3847.5|3835.5|0
1692198600000|2023-08-16 15:10:00|3853.5|3841.5|3854.5|3842.5|3856.5|3844.5|3851.7|3839.7|0
1692198900000|2023-08-16 15:15:00|3855|3843|3856|3844|3858.2|3846.2|3854.5|3842.5|14
1692199200000|2023-08-16 15:20:00|3854.9|3842.9|3863.9|3851.9|3863.9|3851.9|3854.5|3842.5|2
1692199500000|2023-08-16 15:25:00|3864.4|3852.4|3867.4|3855.4|3868.4|3856.4|3863.9|3851.9|2
1692239400000|2023-08-17 02:30:00|3845.6|3833.6|3852.6|3840.6|3853.6|3841.6|3841.6|3829.6|12
1692239700000|2023-08-17 02:35:00|3852.1|3840.1|3850|3838|3853.1|3841.1|3838.9|3826.9|6
1692240000000|2023-08-17 02:40:00|3850.4|3838.4|3843.9|3831.9|3850.4|3838.4|3839.1|3827.1|1
1692240300000|2023-08-17 02:45:00|3844.4|3832.4|3836.6|3824.6|3844.4|3832.4|3836.6|3824.6|0
1692240600000|2023-08-17 02:50:00|3837.1|3825.1|3838.6|3826.6|3843.5|3831.5|3836.6|3824.6|34
1692240900000|2023-08-17 02:55:00|3836.8|3824.8|3829.9|3817.9|3836.8|3824.8|3824.5|3812.5|6
1692241200000|2023-08-17 03:00:00|3829.8|3817.8|3828.1|3816.1|3830.4|3818.4|3813.9|3801.9|43
1692241500000|2023-08-17 03:05:00|3828.5|3816.5|3833.2|3821.2|3833.7|3821.7|3826|3814|10
1692241800000|2023-08-17 03:10:00|3833.5|3821.5|3840.2|3828.2|3843|3831|3831.2|3819.2|19
1692242100000|2023-08-17 03:15:00|3840.5|3828.5|3831.5|3819.5|3842|3830|3831.5|3819.5|0
1692242400000|2023-08-17 03:20:00|3833|3821|3840.5|3828.5|3842.2|3830.2|3833|3821|27
1692242700000|2023-08-17 03:25:00|3840.2|3828.2|3839|3827|3840.2|3828.2|3834.5|3822.5|0
1692243000000|2023-08-17 03:30:00|3838.9|3826.9|3833.6|3821.6|3838.9|3826.9|3832.2|3820.2|6
1692243300000|2023-08-17 03:35:00|3834.1|3822.1|3835.6|3823.6|3835.6|3823.6|3831.1|3819.1|7
1692243600000|2023-08-17 03:40:00|3833.9|3821.9|3835.7|3823.7|3838.1|3826.1|3832.1|3820.1|5
1692243900000|2023-08-17 03:45:00|3835.6|3823.6|3832.1|3820.1|3837.1|3825.1|3829.6|3817.6|5
1692244200000|2023-08-17 03:50:00|3831.9|3819.9|3836.6|3824.6|3837.4|3825.4|3828.1|3816.1|0
1692244500000|2023-08-17 03:55:00|3836.4|3824.4|3834.5|3822.5|3838|3826|3832.5|3820.5|0
1692244800000|2023-08-17 04:00:00|3835|3823|3834.3|3822.3|3837.5|3825.5|3831.8|3819.8|1
1692245100000|2023-08-17 04:05:00|3834.2|3822.2|3835.7|3823.7|3839.7|3827.7|3834|3822|9
1692245400000|2023-08-17 04:10:00|3837.7|3825.7|3834.3|3822.3|3839.6|3827.6|3832.8|3820.8|1
1692245700000|2023-08-17 04:15:00|3834.7|3822.7|3834.6|3822.6|3834.8|3822.8|3828.5|3816.5|21
1692246000000|2023-08-17 04:20:00|3834|3822|3835.5|3823.5|3837.6|3825.6|3831.6|3819.6|7
1692246300000|2023-08-17 04:25:00|3835|3823|3836.8|3824.8|3837.5|3825.5|3834.9|3822.9|2
1692253800000|2023-08-17 06:30:00|3851.1|3839.1|3854.2|3842.2|3857.9|3845.9|3846.7|3834.7|17
1692254100000|2023-08-17 06:35:00|3853.8|3841.8|3866|3854|3867.8|3855.8|3853.2|3841.2|30
1692254400000|2023-08-17 06:40:00|3866.4|3854.4|3872.6|3860.6|3872.6|3860.6|3861.2|3849.2|8
1692254700000|2023-08-17 06:45:00|3872.1|3860.1|3865.1|3853.1|3872.4|3860.4|3864.6|3852.6|0
1692255000000|2023-08-17 06:50:00|3864.9|3852.9|3869.6|3857.6|3869.9|3857.9|3862.1|3850.1|0
1692255300000|2023-08-17 06:55:00|3869.9|3857.9|3869.1|3857.1|3872.8|3860.8|3868.4|3856.1|12
1692255600000|2023-08-17 07:00:00|3868.7|3856.7|3890.1|3878.1|3890.1|3878.1|3863|3851|5
1692255900000|2023-08-17 07:05:00|3890|3878|3915.5|3903.5|3919.6|3907.6|3890|3878|14
1692256200000|2023-08-17 07:10:00|3915|3903|3919.1|3907.1|3922.1|3910.1|3911.3|3899.3|10
1692256500000|2023-08-17 07:15:00|3919.5|3907.5|3916.7|3904.7|3923.4|3911.4|3915.4|3903.4|20
1692256800000|2023-08-17 07:20:00|3916.6|3904.6|3908.7|3896.7|3920|3908|3905.3|3893.3|4
1692257100000|2023-08-17 07:25:00|3908.6|3896.6|3908|3896|3911.2|3899.2|3901.9|3889.9|4
1692257400000|2023-08-17 07:30:00|3906.2|3894.2|3904.7|3892.7|3906.8|3894.8|3901|3889|1
1692257700000|2023-08-17 07:35:00|3904.3|3892.3|3896.9|3884.9|3909.7|3897.7|3895.5|3883.5|2
1692258000000|2023-08-17 07:40:00|3897.4|3885.4|3902.9|3890.9|3904.4|3892.4|3896.4|3884.4|0
1692258300000|2023-08-17 07:45:00|3903.3|3891.3|3895.9|3883.9|3905.8|3893.8|3895.4|3883.4|0
1692258600000|2023-08-17 07:50:00|3895.4|3883.4|3901.1|3889.1|3903.4|3891.4|3892.8|3880.3|0
1692258900000|2023-08-17 07:55:00|3901.5|3889.5|3906.5|3894.5|3907|3895|3901.4|3889.4|0
1692259200000|2023-08-17 08:00:00|3906|3894|3903.9|3891.9|3906.5|3894.5|3901.9|3889.9|2
1692259500000|2023-08-17 08:05:00|3903.4|3891.4|3899.7|3887.7|3907.4|3895.4|3899.7|3887.7|1
1692259800000|2023-08-17 08:10:00|3899.8|3887.8|3910.7|3898.7|3910.7|3898.7|3899.8|3887.8|0
1692260100000|2023-08-17 08:15:00|3911|3899|3911.7|3899.7|3913.8|3901.8|3910.8|3898.8|0
1692260400000|2023-08-17 08:20:00|3911.8|3899.8|3913.8|3901.8|3914.1|3902.1|3911.2|3899.2|0
1692260700000|2023-08-17 08:25:00|3913.7|3901.7|3898.6|3886.6|3913.7|3901.7|3898.6|3886.6|7
1692261000000|2023-08-17 08:30:00|3898.5|3886.5|3905.7|3893.7|3907.5|3895.5|3898.5|3886.5|1
1692261300000|2023-08-17 08:35:00|3905.5|3893.5|3903.4|3891.4|3908.1|3896.1|3902.6|3890.6|0
1692261600000|2023-08-17 08:40:00|3903.9|3891.9|3905.9|3893.9|3906.4|3894.4|3901.4|3889.4|0
1692261900000|2023-08-17 08:45:00|3905.8|3893.8|3908.9|3896.9|3910.1|3898.1|3903.9|3891.9|0
1692262200000|2023-08-17 08:50:00|3908.4|3896.4|3908|3896|3908.9|3896.9|3905.8|3893.8|0
1692262500000|2023-08-17 08:55:00|3908.1|3896.1|3912.2|3900.2|3913.2|3901.2|3907.1|3895.1|29
1692262800000|2023-08-17 09:00:00|3912.1|3900.1|3910.3|3898.3|3914|3902|3909.7|3897.7|5
1692263100000|2023-08-17 09:05:00|3911.2|3899.2|3912.6|3900.6|3914.2|3902.2|3910.2|3898.2|2
1692263400000|2023-08-17 09:10:00|3913.1|3901.1|3908.1|3896.1|3916.1|3904.1|3908.1|3896.1|6
1692263700000|2023-08-17 09:15:00|3907.7|3895.7|3907.2|3895.2|3907.7|3895.7|3903.8|3891.8|0
1692264000000|2023-08-17 09:20:00|3907.7|3895.7|3907.5|3895.5|3909.3|3897.3|3907.2|3895.2|0
1692264300000|2023-08-17 09:25:00|3907.6|3895.6|3902.8|3890.8|3908|3896|3901|3889|0
1692264600000|2023-08-17 09:30:00|3902.9|3890.9|3907.5|3895.5|3908.4|3896.4|3901.9|3889.9|10
1692264900000|2023-08-17 09:35:00|3907.9|3895.9|3907.2|3895.2|3909.7|3897.7|3905.2|3893.2|0
1692265200000|2023-08-17 09:40:00|3906.7|3894.7|3906.2|3894.2|3909.5|3897.5|3904.7|3892.7|7
1692265500000|2023-08-17 09:45:00|3906.7|3894.7|3912.6|3900.6|3914|3902|3906.2|3894.2|16
1692265800000|2023-08-17 09:50:00|3913|3901|3916.2|3904.2|3916.2|3904.2|3910.8|3898.8|10
1692266100000|2023-08-17 09:55:00|3915.8|3903.8|3913.2|3901.2|3921.5|3909.5|3911.8|3899.8|62
1692277200000|2023-08-17 13:00:00|3901.7|3885.7|3908.2|3896.2|3909.2|3896.8|3896.9|3884.9|1
1692277500000|2023-08-17 13:05:00|3908.3|3896.3|3907|3895|3914.2|3902.2|3906.1|3894.1|2
1692277800000|2023-08-17 13:10:00|3906.6|3894.6|3909.5|3897.5|3914|3902|3903.6|3891.6|0
1692278100000|2023-08-17 13:15:00|3909|3897|3915.2|3903.2|3919.1|3906.6|3908|3896|0
1692278400000|2023-08-17 13:20:00|3915.6|3903.6|3909.1|3897.1|3915.6|3903.6|3908.7|3895.3|0
1692278700000|2023-08-17 13:25:00|3908.6|3896.6|3906.6|3894.6|3913.1|3900.7|3906.2|3892.1|0
1692279000000|2023-08-17 13:30:00|3908.7|3892.7|3906.8|3894.8|3912.5|3898.6|3898.8|3886.8|3
1692279300000|2023-08-17 13:35:00|3906.7|3894.7|3907.7|3895.7|3915.7|3903.7|3905.7|3893.7|2
1692279600000|2023-08-17 13:40:00|3908.1|3896.1|3909.5|3897.5|3913.7|3901.7|3906.4|3894.4|3
1692279900000|2023-08-17 13:45:00|3909.1|3897.1|3913.1|3897.1|3914.1|3900.6|3907.3|3895.3|2
1692280200000|2023-08-17 13:50:00|3912.7|3896.7|3905.2|3893.2|3912.7|3898.2|3904.4|3892.4|21
1692280500000|2023-08-17 13:55:00|3905.3|3893.3|3903.2|3891.2|3906.7|3894.7|3901.2|3889.1|0
1692280800000|2023-08-17 14:00:00|3903.1|3891.1|3904.7|3892.7|3905.5|3893.5|3901.2|3889.1|0
1692281100000|2023-08-17 14:05:00|3905.1|3893.1|3912.6|3900.6|3915.2|3903.2|3904.6|3892.6|0
1692281400000|2023-08-17 14:10:00|3912.5|3900.5|3913|3901|3913.7|3901.6|3909.1|3897.1|0
1692281700000|2023-08-17 14:15:00|3913.5|3901.5|3909.6|3897.6|3914.6|3902.6|3909|3897|0
1692282000000|2023-08-17 14:20:00|3909.1|3897.1|3912.1|3900.1|3912.7|3900.7|3908|3896|44
1692282300000|2023-08-17 14:25:00|3911.6|3899.6|3913.9|3901.9|3916.1|3904.1|3910.7|3898.7|2
1692282600000|2023-08-17 14:30:00|3913.5|3901.5|3915.9|3903.9|3918.9|3906.9|3913.5|3901.5|0
1692282900000|2023-08-17 14:35:00|3916.4|3904.4|3909.3|3897.3|3916.9|3904.9|3908.3|3896.3|129
1692283200000|2023-08-17 14:40:00|3909.4|3897.4|3914.7|3898.7|3917.7|3905.4|3907.8|3895.3|0
1692283500000|2023-08-17 14:45:00|3913.2|3901.2|3914.5|3902.5|3915.9|3903.9|3909.7|3896.3|11
1692283800000|2023-08-17 14:50:00|3914.6|3902.6|3915.6|3903.6|3918.6|3906.6|3913.2|3901.2|0
1692284100000|2023-08-17 14:55:00|3916|3904|3915.6|3903.6|3918.6|3906.6|3915.1|3903.1|0
1692284400000|2023-08-17 15:00:00|3916|3904|3919|3907|3920.9|3908.9|3916|3904|0
1692284700000|2023-08-17 15:05:00|3918.6|3906.6|3919.6|3907.6|3922.6|3910.6|3918.6|3906.6|0
1692285000000|2023-08-17 15:10:00|3920|3908|3914.4|3902.4|3920.4|3908.4|3912.2|3900.2|5
1692285300000|2023-08-17 15:15:00|3914.8|3902.8|3914.5|3902.5|3915.7|3903.7|3912.9|3900.9|9
1692285600000|2023-08-17 15:20:00|3915|3903|3912|3900|3915|3903|3911|3899|25
1692285900000|2023-08-17 15:25:00|3911.9|3899.9|3909.5|3897.5|3916.7|3904.7|3908.6|3896.6|57
1692325800000|2023-08-18 02:30:00|3941.3|3929.3|3933.3|3921.3|3955.9|3943.9|3931.7|3919.7|39
1692326100000|2023-08-18 02:35:00|3932.9|3920.9|3928.9|3916.9|3939|3925.5|3921.2|3909.2|22
1692326400000|2023-08-18 02:40:00|3928.5|3916.5|3940.2|3928.2|3943.7|3931.7|3928.5|3916.5|14
1692326700000|2023-08-18 02:45:00|3940.6|3928.6|3935.6|3923.6|3942.5|3930.5|3930.9|3918.9|58
1692327000000|2023-08-18 02:50:00|3936.5|3924.5|3939.4|3927.4|3940.7|3928.7|3933.2|3921.2|15
1692327300000|2023-08-18 02:55:00|3939.8|3927.8|3937.1|3925.1|3941.1|3929.1|3936.3|3924.3|13
1692327600000|2023-08-18 03:00:00|3937.7|3925.7|3935.1|3923.1|3938.2|3926.2|3928.3|3916.3|11
1692327900000|2023-08-18 03:05:00|3935.6|3923.6|3923.3|3911.3|3937.6|3925.6|3922.8|3910.8|6
1692328200000|2023-08-18 03:10:00|3922.8|3910.8|3915.2|3903.2|3923.3|3911.3|3912.9|3900.9|16
1692328500000|2023-08-18 03:15:00|3915.3|3903.3|3914.3|3902.3|3919.3|3907.3|3908.3|3896.3|5
1692328800000|2023-08-18 03:20:00|3912.5|3900.5|3913.3|3901.3|3913.9|3901.9|3906.4|3894.4|5
1692329100000|2023-08-18 03:25:00|3913.8|3901.8|3922.1|3910.1|3922.1|3910.1|3912.8|3900.8|2
1692329400000|2023-08-18 03:30:00|3921.7|3909.7|3909.3|3897.3|3922|3910|3909.2|3897.2|1
1692329700000|2023-08-18 03:35:00|3907.2|3895.2|3912.2|3900.2|3913.7|3901.7|3904.6|3892.6|5
1692330000000|2023-08-18 03:40:00|3912.3|3900.3|3910|3898|3912.8|3900.8|3907.4|3895.4|11
1692330300000|2023-08-18 03:45:00|3909.5|3897.5|3911.5|3899.5|3912.3|3900.3|3906.4|3894.4|0
1692330600000|2023-08-18 03:50:00|3911.9|3899.9|3912.3|3900.3|3914.1|3902.1|3911.6|3899.6|30
1692330900000|2023-08-18 03:55:00|3911.8|3899.8|3910.6|3898.6|3913.3|3901.3|3909|3897|16
1692331200000|2023-08-18 04:00:00|3910.5|3898.5|3913.9|3901.9|3917.5|3905.5|3910.5|3898.5|11
1692331500000|2023-08-18 04:05:00|3914.5|3902.5|3914.4|3902.4|3914.9|3902.9|3913.7|3901.7|18
1692331800000|2023-08-18 04:10:00|3914.6|3902.6|3906.2|3894.2|3914.6|3902.6|3906.2|3894.2|74
1692332100000|2023-08-18 04:15:00|3905.3|3893.3|3904.2|3892.2|3909.2|3897.2|3903.3|3891.3|7
1692332400000|2023-08-18 04:20:00|3903.8|3891.8|3907.8|3895.8|3909.3|3897.3|3903.2|3891.2|15
1692332700000|2023-08-18 04:25:00|3907.9|3895.9|3911.9|3899.9|3913.5|3900.6|3907.5|3895.5|5
1692340200000|2023-08-18 06:30:00|3917.5|3905.5|3916.8|3900.8|3918.6|3906.6|3909.5|3897.2|0
1692340500000|2023-08-18 06:35:00|3916.4|3900.4|3914.5|3902.5|3916.8|3902.5|3907.5|3895.5|0
1692340800000|2023-08-18 06:40:00|3915.5|3903.5|3915.3|3903.3|3919.5|3907.5|3914.1|3902.1|2
1692341100000|2023-08-18 06:45:00|3914.9|3902.9|3912.5|3900.5|3916.9|3904.9|3911.4|3899.4|0
1692341400000|2023-08-18 06:50:00|3913|3901|3910.5|3898.5|3916|3903.9|3910|3897|0
1692341700000|2023-08-18 06:55:00|3910.4|3898.4|3912.9|3900.9|3914.8|3900.9|3906.1|3894|0
1692342000000|2023-08-18 07:00:00|3912.5|3900.5|3889.8|3877.8|3917.8|3903.9|3888.6|3875.9|4
1692342300000|2023-08-18 07:05:00|3889.3|3877.3|3876.4|3864.4|3896.2|3883.9|3874.9|3862.9|6
1692342600000|2023-08-18 07:10:00|3876|3864|3874.9|3862.9|3877.8|3865.8|3868.2|3856.2|20
1692342900000|2023-08-18 07:15:00|3875.8|3863.8|3884.2|3872.2|3886.6|3874.6|3874.2|3862.2|0
1692343200000|2023-08-18 07:20:00|3883.7|3871.7|3880.3|3868.3|3884.7|3872.7|3877.2|3865.2|0
1692343500000|2023-08-18 07:25:00|3880.4|3868.4|3879.9|3867.9|3882.9|3870.9|3877.9|3865.9|0
1692343800000|2023-08-18 07:30:00|3880.8|3868.8|3880.6|3868.6|3883|3871|3879.5|3867.5|52
1692344100000|2023-08-18 07:35:00|3880.5|3868.5|3872.5|3860.5|3882.1|3870.1|3872|3860|9
1692344400000|2023-08-18 07:40:00|3872|3860|3876.5|3864.5|3877.6|3865.6|3872|3860|0
1692344700000|2023-08-18 07:45:00|3877.6|3865.6|3876.5|3864.5|3877.6|3865.6|3873.6|3861.6|0
1692345000000|2023-08-18 07:50:00|3876|3864|3878.4|3866.4|3879.7|3867.7|3874.9|3862.9|6
1692345300000|2023-08-18 07:55:00|3878.9|3866.9|3871.4|3859.4|3879.2|3867.2|3871.4|3859.4|0
1692345600000|2023-08-18 08:00:00|3868.9|3856.9|3874.6|3862.6|3876.4|3864.4|3864|3852|0
1692345900000|2023-08-18 08:05:00|3874.5|3862.5|3873.5|3861.5|3876.3|3864.3|3872.1|3860.1|0
1692346200000|2023-08-18 08:10:00|3873.6|3861.6|3874.6|3862.6|3875.9|3863.9|3873.5|3861.5|0
1692346500000|2023-08-18 08:15:00|3875|3863|3869.6|3857.6|3876|3864|3869.6|3857.6|2
1692346800000|2023-08-18 08:20:00|3869.4|3857.4|3872.9|3860.9|3873.5|3861.5|3866.6|3854.6|0
1692347100000|2023-08-18 08:25:00|3873|3861|3872.1|3860.1|3874|3862|3870.1|3858.1|2
1692347400000|2023-08-18 08:30:00|3872.6|3860.6|3874.5|3862.5|3876|3864|3872.1|3860.1|20
1692347700000|2023-08-18 08:35:00|3874.6|3862.6|3870.9|3858.9|3875|3863|3870.4|3858.4|13
1692348000000|2023-08-18 08:40:00|3870.8|3858.8|3859.8|3847.8|3871|3859|3858.3|3846.3|39
1692348300000|2023-08-18 08:45:00|3860.3|3848.3|3861.8|3849.8|3866.8|3854.8|3858.8|3846.8|2
1692348600000|2023-08-18 08:50:00|3861.7|3849.7|3866.1|3854.1|3866.5|3854.5|3861.7|3849.7|6
1692348900000|2023-08-18 08:55:00|3866.2|3854.2|3867.3|3855.3|3869.7|3857.7|3865.3|3853.3|1
1692349200000|2023-08-18 09:00:00|3867.4|3855.4|3874.8|3862.8|3876.2|3864.2|3867.3|3855.3|0
1692349500000|2023-08-18 09:05:00|3875.2|3863.2|3875.9|3863.9|3881.8|3869.8|3874.8|3862.8|16
1692349800000|2023-08-18 09:10:00|3875.4|3863.4|3872.9|3860.9|3879.9|3867.9|3870.4|3858.4|3
1692350100000|2023-08-18 09:15:00|3872.3|3860.3|3863|3851|3872.3|3860.3|3863|3851|1
1692350400000|2023-08-18 09:20:00|3862.5|3850.5|3869|3857|3870|3858|3861.1|3849.1|5
1692350700000|2023-08-18 09:25:00|3869.4|3857.4|3870|3858|3873.5|3861.5|3867.5|3855.5|4
1692351000000|2023-08-18 09:30:00|3870.5|3858.5|3871|3859|3872.5|3860.5|3867.5|3855.5|1
1692351300000|2023-08-18 09:35:00|3871.5|3859.5|3867.1|3855.1|3872|3860|3865|3853|0
1692351600000|2023-08-18 09:40:00|3867.5|3855.5|3870|3858|3871.9|3859.9|3867.5|3855.5|0
1692351900000|2023-08-18 09:45:00|3869.5|3857.5|3871.9|3859.9|3874.5|3862.5|3869|3857|4
1692352200000|2023-08-18 09:50:00|3871.5|3859.5|3870.2|3858.2|3874.5|3862.5|3869.7|3857.7|33
1692352500000|2023-08-18 09:55:00|3870.6|3858.6|3867|3855|3871.1|3859.1|3866.9|3854.9|215
1692585000000|2023-08-21 02:30:00|3964.6|3952.6|3939.1|3927.1|3976.8|3964.8|3938.1|3926.1|22
1692585300000|2023-08-21 02:35:00|3939|3927|3940.3|3928.3|3946.2|3934.2|3936.1|3924.1|36
1692585600000|2023-08-21 02:40:00|3940.8|3928.8|3936.7|3924.7|3942.2|3930.2|3930.3|3918.3|5
1692585900000|2023-08-21 02:45:00|3936.3|3924.3|3940.4|3928.4|3940.4|3928.4|3930.8|3918.8|4
1692586200000|2023-08-21 02:50:00|3940.8|3928.8|3937.1|3925.1|3941.5|3929.5|3936.6|3924.6|25
1692586500000|2023-08-21 02:55:00|3937.6|3925.6|3950|3938|3950|3938|3935.2|3923.2|39
1692586800000|2023-08-21 03:00:00|3949.6|3937.6|3926.1|3914.1|3950|3938|3921.6|3909.6|0
1692587100000|2023-08-21 03:05:00|3926.2|3914.2|3936.3|3924.3|3936.3|3924.3|3925.7|3913.2|0
1692587400000|2023-08-21 03:10:00|3936.8|3924.8|3936.2|3924.2|3938.7|3926.2|3931.7|3919.7|0
1692587700000|2023-08-21 03:15:00|3935.8|3923.8|3936.9|3924.9|3939.7|3927.3|3930.4|3918.4|0
1692588000000|2023-08-21 03:20:00|3936.8|3924.8|3932.5|3920.5|3937.3|3925.3|3932|3920|3
1692588300000|2023-08-21 03:25:00|3933|3921|3936.5|3924.5|3936.5|3924.5|3930.4|3918.4|8
1692588600000|2023-08-21 03:30:00|3936|3924|3938.5|3926.5|3938.9|3926.9|3935.5|3923.5|0
1692588900000|2023-08-21 03:35:00|3938.9|3926.9|3937|3925|3938.9|3926.9|3936|3924|0
1692589200000|2023-08-21 03:40:00|3936.5|3924.5|3938.5|3926.5|3938.5|3926.5|3936.5|3924.5|0
1692589500000|2023-08-21 03:45:00|3936.9|3924.9|3934|3922|3937|3925|3933|3921|8
1692589800000|2023-08-21 03:50:00|3934.4|3922.4|3934.8|3922.8|3935.4|3923.4|3933|3921|19
1692590100000|2023-08-21 03:55:00|3934.9|3922.9|3933.4|3921.4|3935.3|3923.3|3933.4|3921.4|5
1692590400000|2023-08-21 04:00:00|3933.8|3921.8|3934.4|3922.4|3934.8|3922.8|3932.4|3920.4|24
1692590700000|2023-08-21 04:05:00|3934.9|3922.9|3934.9|3922.9|3935.9|3923.9|3934.9|3922.9|0
1692591000000|2023-08-21 04:10:00|3935.4|3923.4|3933.7|3921.7|3935.9|3923.9|3932.8|3920.8|37
1692591300000|2023-08-21 04:15:00|3933.8|3921.8|3934|3922|3937.3|3925.3|3933.2|3921.2|60
1692591600000|2023-08-21 04:20:00|3934.4|3922.4|3933.9|3921.9|3935.9|3923.9|3932.1|3920.1|0
1692591900000|2023-08-21 04:25:00|3934.4|3922.4|3934.9|3922.9|3935.3|3923.3|3933|3921|2
1692599400000|2023-08-21 06:30:00|3930.1|3918.1|3933.1|3921.1|3936.5|3924.5|3924.1|3912.1|6
1692599700000|2023-08-21 06:35:00|3931.6|3919.6|3924.6|3912.6|3934.1|3922.1|3924.6|3912.6|0
1692600000000|2023-08-21 06:40:00|3925.6|3913.6|3908.6|3896.6|3927.6|3914.1|3901.1|3889|0
1692600300000|2023-08-21 06:45:00|3910.2|3898.2|3911.5|3899.5|3912.1|3900.1|3907.1|3895.1|0
1692600600000|2023-08-21 06:50:00|3912|3900|3913.6|3901.6|3916.6|3904.6|3910.6|3898.6|0
1692600900000|2023-08-21 06:55:00|3913.1|3901.1|3916|3904|3917.6|3905.6|3913.1|3901.1|0
1692601200000|2023-08-21 07:00:00|3916.1|3904.1|3917.6|3905.6|3920.1|3908.1|3912.6|3900.6|0
1692601500000|2023-08-21 07:05:00|3918.1|3906.1|3919.6|3907.6|3922.5|3910.5|3916.6|3904.6|0
1692601800000|2023-08-21 07:10:00|3919.1|3907.1|3919.6|3907.6|3920.1|3908.1|3917.1|3905.1|0
1692602100000|2023-08-21 07:15:00|3920.1|3908.1|3925.6|3913.6|3927.6|3915.6|3918.7|3906.7|4
1692602400000|2023-08-21 07:20:00|3926.1|3914.1|3922.1|3910.1|3927.6|3915.6|3920.6|3908.6|0
1692602700000|2023-08-21 07:25:00|3921.6|3909.6|3925.1|3913.1|3925.1|3913.1|3921.1|3909.1|0
1692603000000|2023-08-21 07:30:00|3924.1|3912.1|3924.1|3912.1|3926.5|3914.5|3922.1|3910.1|0
1692603300000|2023-08-21 07:35:00|3925.1|3913.1|3932.6|3920.6|3933.1|3921.1|3923.1|3911.1|0
1692603600000|2023-08-21 07:40:00|3932.1|3920.1|3931.1|3919.1|3933.1|3921.1|3929.6|3917.6|0
1692603900000|2023-08-21 07:45:00|3931.6|3919.6|3932.1|3920.1|3933|3921|3930.1|3918.1|0
1692604200000|2023-08-21 07:50:00|3932.6|3920.6|3925.6|3913.6|3933.1|3921.1|3925.1|3913.1|0
1692604500000|2023-08-21 07:55:00|3926.1|3914.1|3928.5|3916.5|3929.1|3917.1|3924.5|3911.6|4
1692604800000|2023-08-21 08:00:00|3928|3916|3930.6|3918.6|3932.1|3920.1|3928|3916|0
1692605100000|2023-08-21 08:05:00|3930.7|3918.7|3946.9|3934.9|3953.3|3941.3|3930|3918|9
1692605400000|2023-08-21 08:10:00|3947.4|3935.4|3945|3933|3947.4|3935.4|3940.4|3928.4|2
1692605700000|2023-08-21 08:15:00|3945.5|3933.5|3951.3|3939.3|3955.3|3943.3|3943.4|3931.4|3
1692606000000|2023-08-21 08:20:00|3951.8|3939.8|3948.4|3936.4|3951.8|3939.8|3947.3|3935.3|0
1692606300000|2023-08-21 08:25:00|3949.4|3937.4|3960.9|3948.9|3961.4|3949.4|3946.4|3934.4|2
1692606600000|2023-08-21 08:30:00|3960.8|3948.8|3954.4|3942.4|3962.8|3950.8|3953.8|3941.8|5
1692606900000|2023-08-21 08:35:00|3954.3|3942.3|3950.3|3938.3|3956.3|3944.3|3948.3|3936.3|34
1692607200000|2023-08-21 08:40:00|3949.9|3937.9|3947.9|3935.9|3953.9|3941.9|3947.4|3935.4|3
1692607500000|2023-08-21 08:45:00|3947.4|3935.4|3950.4|3938.4|3950.4|3938.4|3946.4|3934.4|0
1692607800000|2023-08-21 08:50:00|3950.9|3938.9|3942.9|3930.9|3950.9|3938.9|3942.9|3930.9|7
1692608100000|2023-08-21 08:55:00|3943.4|3931.4|3941.9|3929.9|3945.9|3933.9|3935.4|3923.4|9
1692608400000|2023-08-21 09:00:00|3941.4|3929.4|3933.4|3921.4|3944.8|3932.8|3933.4|3921.4|5
1692608700000|2023-08-21 09:05:00|3933.3|3921.3|3931.4|3919.4|3937.3|3925.3|3929.9|3917.9|0
1692609000000|2023-08-21 09:10:00|3932.4|3920.4|3934.4|3922.4|3934.4|3922.4|3920.9|3908.9|3
1692609300000|2023-08-21 09:15:00|3934.3|3922.3|3932.3|3920.3|3934.3|3922.3|3931.8|3919.8|0
1692609600000|2023-08-21 09:20:00|3932.4|3920.4|3932.5|3920.5|3933.4|3921.4|3927.4|3915.4|5
1692609900000|2023-08-21 09:25:00|3932.4|3920.4|3936.4|3924.4|3937.5|3925.5|3927.9|3915.9|0
1692610200000|2023-08-21 09:30:00|3936.9|3924.9|3934.9|3922.9|3937.4|3925.4|3933|3921|0
1692610500000|2023-08-21 09:35:00|3933|3921|3937.3|3925.3|3937.8|3925.8|3931.9|3919.9|1
1692610800000|2023-08-21 09:40:00|3937.8|3925.8|3940.7|3928.7|3941.8|3929.8|3936.8|3924.8|21
1692611100000|2023-08-21 09:45:00|3940.2|3928.2|3939.4|3927.4|3940.8|3928.8|3937.8|3925.8|59
1692611400000|2023-08-21 09:50:00|3939.3|3927.3|3932.4|3920.4|3940.3|3928.3|3931.1|3919.1|96
1692611700000|2023-08-21 09:55:00|3932.5|3920.5|3929.9|3917.9|3937|3925|3928.1|3916.1|64
1692622800000|2023-08-21 13:00:00|3928.1|3916.1|3925.6|3913.6|3933.1|3921.1|3924.5|3912.5|0
1692623100000|2023-08-21 13:05:00|3926|3914|3928.5|3912.5|3929.5|3916.5|3921|3909|1
1692623400000|2023-08-21 13:10:00|3927.6|3911.6|3922.5|3910.5|3932.1|3918.5|3922|3910|0
1692623700000|2023-08-21 13:15:00|3922.6|3910.6|3922|3910|3930|3916|3918.5|3905|0
1692624000000|2023-08-21 13:20:00|3921.6|3909.6|3923.6|3911.6|3924|3912|3920|3908|0
1692624300000|2023-08-21 13:25:00|3924|3912|3929.5|3917.5|3930.1|3918.1|3923.1|3911.1|0
1692624600000|2023-08-21 13:30:00|3929|3917|3929|3917|3936.6|3924.6|3926|3914|0
1692624900000|2023-08-21 13:35:00|3928.5|3916.5|3933.5|3921.5|3937|3923.5|3928.5|3915|0
1692625200000|2023-08-21 13:40:00|3933.6|3921.6|3928|3916|3937.5|3924|3927|3915|0
1692625500000|2023-08-21 13:45:00|3928.5|3916.5|3923|3911|3930.1|3917.5|3922|3910|0
1692625800000|2023-08-21 13:50:00|3922.5|3910.5|3920.5|3908.5|3922.5|3910.5|3916.6|3904.6|0
1692626100000|2023-08-21 13:55:00|3920|3908|3918|3906|3922.5|3910.5|3916.6|3904|0
1692626400000|2023-08-21 14:00:00|3918.1|3906.1|3918.5|3902.5|3919.1|3907.1|3912|3900|0
1692626700000|2023-08-21 14:05:00|3916.6|3904.6|3912|3900|3919.5|3906.6|3911.5|3899.5|0
1692627000000|2023-08-21 14:10:00|3912.5|3900.5|3898|3886|3914.1|3902.1|3896|3884|0
1692627300000|2023-08-21 14:15:00|3898.5|3886.5|3898.5|3886.5|3900.1|3888.1|3893.5|3881.5|6
1692627600000|2023-08-21 14:20:00|3899|3887|3901.2|3889.2|3904.2|3892.2|3899|3887|9
1692627900000|2023-08-21 14:25:00|3901.1|3889.1|3898.2|3886.2|3901.1|3889.1|3893.1|3881.1|12
1692628200000|2023-08-21 14:30:00|3899.2|3887.2|3905.1|3893.1|3907.2|3895.2|3897.1|3885.1|1
1692628500000|2023-08-21 14:35:00|3904.6|3892.6|3907.6|3895.6|3911.6|3899.6|3900.6|3888.6|0
1692628800000|2023-08-21 14:40:00|3908.1|3896.1|3907.1|3895.1|3910.6|3898.6|3905.6|3893.6|0
1692629100000|2023-08-21 14:45:00|3906.6|3894.6|3909.1|3897.1|3913.6|3900.6|3906.6|3894.6|0
1692629400000|2023-08-21 14:50:00|3910.1|3898.1|3912.6|3900.6|3914.6|3901.6|3906.6|3894.6|0
1692629700000|2023-08-21 14:55:00|3912.7|3900.7|3913.1|3901.1|3915.1|3901.6|3910.1|3898.1|0
1692630000000|2023-08-21 15:00:00|3913.6|3901.6|3910.6|3898.6|3913.6|3901.6|3909.1|3897.1|9
1692630300000|2023-08-21 15:05:00|3910.5|3898.5|3914.6|3902.6|3914.6|3902.6|3909.1|3897.1|7
1692630600000|2023-08-21 15:10:00|3914.1|3902.1|3912.1|3900.1|3914.6|3902.6|3910.6|3898.6|0
1692630900000|2023-08-21 15:15:00|3911.6|3899.6|3910.1|3898.1|3914.2|3900.7|3909.7|3896.6|0
1692631200000|2023-08-21 15:20:00|3909.7|3897.7|3903.6|3891.6|3910.1|3898.1|3903.6|3891.6|0
1692631500000|2023-08-21 15:25:00|3903.1|3891.1|3907.7|3895.7|3907.7|3895.7|3902.1|3890.1|3
1692671400000|2023-08-22 02:30:00|3904.7|3892.7|3912.3|3900.3|3923.7|3911.7|3900.3|3888.3|22
1692671700000|2023-08-22 02:35:00|3912.7|3900.7|3900.8|3888.8|3919.8|3907.8|3899.5|3887.5|9
1692672000000|2023-08-22 02:40:00|3900.3|3888.3|3874.8|3862.8|3900.3|3888.3|3866.8|3854.8|11
1692672300000|2023-08-22 02:45:00|3874.3|3862.3|3886.4|3874.4|3888.4|3876.4|3873.8|3861.8|89
1692672600000|2023-08-22 02:50:00|3886.9|3874.9|3882.8|3870.8|3889.3|3877.3|3879.8|3867.8|6
1692672900000|2023-08-22 02:55:00|3883.3|3871.3|3880.8|3868.8|3885.2|3873.2|3880.3|3868.3|0
1692673200000|2023-08-22 03:00:00|3881.3|3869.3|3879.9|3867.9|3883.8|3871.8|3879.4|3867.4|16
1692673500000|2023-08-22 03:05:00|3879.5|3867.5|3878.9|3866.9|3886.9|3874.9|3878.9|3866.9|71
1692673800000|2023-08-22 03:10:00|3879.4|3867.4|3882.4|3870.4|3883.9|3871.9|3875.6|3863.6|17
1692674100000|2023-08-22 03:15:00|3882.9|3870.9|3884.4|3872.4|3886.9|3874.9|3881.9|3869.9|0
1692674400000|2023-08-22 03:20:00|3883.9|3871.9|3883.4|3871.4|3886.4|3874.4|3882.4|3870.4|0
1692674700000|2023-08-22 03:25:00|3882.9|3870.9|3886.4|3874.4|3886.4|3874.4|3881.4|3869.4|0
1692675000000|2023-08-22 03:30:00|3885.9|3873.9|3886.9|3874.9|3886.9|3874.9|3882.4|3870.4|0
1692675300000|2023-08-22 03:35:00|3886.4|3874.4|3882.9|3870.9|3888.9|3876.9|3882.9|3870.9|0
1692675600000|2023-08-22 03:40:00|3879.9|3867.9|3878.9|3866.9|3883|3870.4|3878.9|3866.9|0
1692675900000|2023-08-22 03:45:00|3879.4|3867.4|3879.9|3867.9|3882.4|3870.4|3878.5|3866.5|0
1692676200000|2023-08-22 03:50:00|3880.4|3868.4|3879.4|3867.4|3883.4|3871.4|3877.9|3865.9|0
1692676500000|2023-08-22 03:55:00|3879.9|3867.9|3878.5|3866.5|3879.9|3867.9|3875.6|3863.6|16
1692676800000|2023-08-22 04:00:00|3879|3867|3875.1|3863.1|3880|3868|3874.1|3862.1|4
1692677100000|2023-08-22 04:05:00|3874.6|3862.6|3876.6|3864.6|3877.1|3865.1|3874.6|3862.6|3
1692677400000|2023-08-22 04:10:00|3877.1|3865.1|3876.1|3864.1|3878.5|3866.5|3876.1|3864.1|0
1692677700000|2023-08-22 04:15:00|3875.1|3863.1|3879.2|3867.2|3879.2|3867.2|3873.2|3861.2|73
1692678000000|2023-08-22 04:20:00|3878.7|3866.7|3881.5|3869.5|3882|3870|3878.6|3866.6|11
1692678300000|2023-08-22 04:25:00|3881|3869|3879.9|3867.9|3881|3869|3877.1|3865.1|1
1692685800000|2023-08-22 06:30:00|3881.5|3869.5|3875.5|3863.5|3882|3870|3871.6|3859.6|15
1692686100000|2023-08-22 06:35:00|3875|3863|3876.5|3864.5|3880.5|3867.1|3867.6|3855.6|6
1692686400000|2023-08-22 06:40:00|3876.1|3864.1|3889|3877|3892|3880|3873.5|3861.5|6
1692686700000|2023-08-22 06:45:00|3889.5|3877.5|3884|3872|3890.5|3878.5|3884|3872|4
1692687000000|2023-08-22 06:50:00|3884.5|3872.5|3891.4|3879.4|3894.8|3882.8|3884|3872|5
1692687300000|2023-08-22 06:55:00|3890.9|3878.9|3884.4|3868.4|3893.3|3881.3|3882.4|3867.5|0
1692687600000|2023-08-22 07:00:00|3884|3868|3886.8|3874.8|3888.8|3876.8|3881.9|3868|0
1692687900000|2023-08-22 07:05:00|3886.3|3874.3|3901.3|3889.3|3901.9|3889.9|3883|3871|22
1692688200000|2023-08-22 07:10:00|3900.9|3888.9|3895.3|3883.3|3901.3|3889.3|3894.9|3882.9|6
1692688500000|2023-08-22 07:15:00|3894.9|3882.9|3894.8|3882.8|3896.8|3883.3|3892.4|3879.3|0
1692688800000|2023-08-22 07:20:00|3895.3|3883.3|3889.9|3877.9|3898.3|3886.3|3888.4|3874.4|1
1692689100000|2023-08-22 07:25:00|3890.4|3878.4|3888.3|3876.3|3890.8|3878.4|3887.3|3873.4|0
1692689400000|2023-08-22 07:30:00|3887.3|3875.3|3887.8|3875.8|3889.9|3876.8|3881.8|3868.8|0
1692689700000|2023-08-22 07:35:00|3888.3|3876.3|3890.8|3878.8|3891.8|3879.8|3887.8|3875.8|0
1692690000000|2023-08-22 07:40:00|3890.3|3878.3|3883.9|3867.9|3892.3|3878.3|3878.9|3865.4|0
1692690300000|2023-08-22 07:45:00|3884.4|3868.4|3876.8|3864.8|3884.4|3868.9|3873.4|3859.4|0
1692690600000|2023-08-22 07:50:00|3876.9|3864.9|3876.9|3864.9|3885.4|3872.3|3875.9|3863.9|1
1692690900000|2023-08-22 07:55:00|3875.9|3863.9|3873.4|3861.4|3878.4|3864.4|3868.5|3856.5|0
1692691200000|2023-08-22 08:00:00|3873.9|3861.9|3875.8|3863.8|3876.9|3864.9|3870.4|3858.4|0
1692691500000|2023-08-22 08:05:00|3876.8|3864.8|3869.3|3857.3|3877.8|3865.8|3868.4|3856.4|1
1692691800000|2023-08-22 08:10:00|3870.8|3858.8|3866.9|3854.9|3871.9|3859.9|3853.3|3841.3|19
1692692100000|2023-08-22 08:15:00|3866.8|3854.8|3868.4|3856.4|3871.3|3859.3|3865.9|3853.9|13
1692692400000|2023-08-22 08:20:00|3868.3|3856.3|3871.3|3859.3|3872.8|3860.8|3866.9|3854.9|1
1692692700000|2023-08-22 08:25:00|3870.8|3858.8|3873.3|3861.3|3874.9|3862.9|3868.3|3856.3|64
1692693000000|2023-08-22 08:30:00|3871.9|3859.9|3867.4|3855.4|3872.4|3860.4|3866|3854|0
1692693300000|2023-08-22 08:35:00|3867|3855|3864.9|3852.9|3867|3855|3862.9|3850.9|8
1692693600000|2023-08-22 08:40:00|3864.4|3852.4|3862.9|3850.9|3866.4|3854.4|3861.5|3849.5|0
1692693900000|2023-08-22 08:45:00|3862.5|3850.5|3863|3851|3863.4|3851.4|3858|3846|2
1692694200000|2023-08-22 08:50:00|3863.4|3851.4|3862|3850|3866.9|3854.9|3861|3849|0
1692694500000|2023-08-22 08:55:00|3861.9|3849.9|3865.3|3853.3|3866.3|3854.3|3861|3849|1
1692694800000|2023-08-22 09:00:00|3864.8|3852.8|3863|3851|3867|3855|3862|3850|5
1692695100000|2023-08-22 09:05:00|3864.5|3852.5|3863.5|3851.5|3867.5|3855.5|3863|3851|10
1692695400000|2023-08-22 09:10:00|3864|3852|3870.4|3858.4|3873.5|3861.5|3863.5|3851.5|13
1692695700000|2023-08-22 09:15:00|3870.9|3858.9|3868.5|3856.5|3871.9|3859.9|3868.5|3856.5|0
1692696000000|2023-08-22 09:20:00|3868|3856|3872.2|3860.2|3873.6|3861.6|3867.4|3855.4|19
1692696300000|2023-08-22 09:25:00|3871.7|3859.7|3870.2|3858.2|3872.7|3860.7|3869.7|3855.7|0
1692696600000|2023-08-22 09:30:00|3871.2|3855.2|3871.7|3855.7|3874.6|3862.6|3868.7|3854.7|0
1692696900000|2023-08-22 09:35:00|3870.7|3854.7|3868.7|3856.7|3872.2|3857.6|3867.7|3852.2|0
1692697200000|2023-08-22 09:40:00|3870.7|3854.7|3866.7|3854.7|3870.7|3856.7|3862.8|3850.8|0
1692697500000|2023-08-22 09:45:00|3866.8|3854.8|3871.6|3859.6|3871.6|3859.6|3866.8|3854.8|0
1692697800000|2023-08-22 09:50:00|3870.7|3858.7|3866.7|3854.7|3871.6|3859.6|3866.7|3854.7|0
1692698100000|2023-08-22 09:55:00|3867.2|3855.2|3864.4|3852.4|3867.2|3855.2|3859.4|3847.4|67
1692709200000|2023-08-22 13:00:00|3871.8|3855.8|3877.3|3865.3|3881.8|3868.3|3869.8|3855.8|0
1692709500000|2023-08-22 13:05:00|3875.9|3863.9|3878.8|3862.8|3880.2|3868.2|3869.8|3856.3|1
1692709800000|2023-08-22 13:10:00|3878.3|3862.3|3874.8|3862.8|3878.8|3865.3|3873.3|3858.8|0
1692710100000|2023-08-22 13:15:00|3875.3|3863.3|3878.3|3862.3|3878.8|3864.8|3873.8|3860.8|0
1692710400000|2023-08-22 13:20:00|3876.3|3864.3|3881.7|3869.7|3885.1|3873.1|3876.3|3864.3|11
1692710700000|2023-08-22 13:25:00|3881.2|3869.2|3887.1|3875.1|3889.1|3877.1|3879.7|3867.7|15
1692711000000|2023-08-22 13:30:00|3886.7|3874.7|3882.2|3870.2|3893.2|3881.2|3875.7|3861.7|1
1692711300000|2023-08-22 13:35:00|3882.7|3870.7|3881.7|3865.7|3886.2|3872.3|3878.2|3863.7|0
1692711600000|2023-08-22 13:40:00|3879.7|3867.7|3874.2|3862.2|3881.7|3867.7|3874.2|3860.2|0
1692711900000|2023-08-22 13:45:00|3874.7|3862.7|3872.2|3860.2|3878.2|3864.2|3870.7|3856.7|0
1692712200000|2023-08-22 13:50:00|3871.7|3859.7|3868.7|3856.7|3874.2|3862.2|3868.2|3855.2|0
1692712500000|2023-08-22 13:55:00|3869.2|3857.2|3870.7|3858.7|3872.7|3860.7|3868.8|3856.8|0
1692712800000|2023-08-22 14:00:00|3871.3|3859.3|3873.7|3861.7|3876.2|3864.2|3870.2|3857.3|0
1692713100000|2023-08-22 14:05:00|3873.2|3861.2|3869.2|3857.2|3874.7|3862.7|3868.7|3856.7|0
1692713400000|2023-08-22 14:10:00|3868.7|3856.7|3867.2|3855.2|3869.2|3857.2|3866.7|3854.7|0
1692713700000|2023-08-22 14:15:00|3868.2|3856.2|3863.3|3851.3|3870.2|3858.2|3862.8|3850.8|0
1692714000000|2023-08-22 14:20:00|3864.2|3852.2|3860.7|3848.7|3864.7|3852.7|3858.7|3846.7|1
1692714300000|2023-08-22 14:25:00|3861.2|3849.2|3858.7|3846.7|3863.3|3851.3|3856.3|3844.3|0
1692714600000|2023-08-22 14:30:00|3858.3|3846.3|3851.4|3839.4|3859.2|3847.2|3847.4|3835.4|4
1692714900000|2023-08-22 14:35:00|3851.9|3839.9|3857.5|3845.5|3858|3846|3851.4|3839.4|2
1692715200000|2023-08-22 14:40:00|3857|3845|3855.9|3843.9|3858.4|3846.4|3853.4|3841.4|5
1692715500000|2023-08-22 14:45:00|3855.4|3843.4|3859|3847|3860.9|3848.9|3855.4|3843.4|4
1692715800000|2023-08-22 14:50:00|3859.5|3847.5|3857.4|3845.4|3862.9|3850.9|3855.9|3843.9|16
1692716100000|2023-08-22 14:55:00|3856.9|3844.9|3857|3845|3858.9|3846.9|3856|3844|11
1692716400000|2023-08-22 15:00:00|3857.5|3845.5|3856.7|3844.7|3863.5|3851.5|3854.4|3842.4|168
1692716700000|2023-08-22 15:05:00|3856.2|3844.2|3850.1|3838.1|3856.2|3844.2|3850.1|3838.1|11
1692717000000|2023-08-22 15:10:00|3850.6|3838.6|3851|3839|3853|3841|3850|3838|38
1692717300000|2023-08-22 15:15:00|3850.5|3838.5|3837.5|3825.5|3851|3839|3833.2|3821.2|39
1692717600000|2023-08-22 15:20:00|3838.5|3826.5|3836.1|3824.1|3838.5|3826.5|3835.1|3823.1|10
1692717900000|2023-08-22 15:25:00|3834.6|3822.6|3828.6|3816.6|3840.1|3828.1|3827.6|3814.1|26
1692757800000|2023-08-23 02:30:00|3810.1|3798.1|3830|3818|3834.5|3822.5|3809.1|3797.1|24
1692758100000|2023-08-23 02:35:00|3829.5|3817.5|3827|3815|3835.5|3823.5|3822.5|3810.5|29
1692758400000|2023-08-23 02:40:00|3826.9|3814.9|3842.5|3830.5|3845.4|3833.4|3826|3814|24
1692758700000|2023-08-23 02:45:00|3842.4|3830.4|3841|3829|3844.5|3832.5|3837|3825|0
1692759000000|2023-08-23 02:50:00|3840.9|3828.9|3841|3829|3842|3830|3838.5|3826.5|0
1692759300000|2023-08-23 02:55:00|3841.5|3829.5|3842.9|3830.9|3843.4|3831.4|3838.9|3826.9|0
1692759600000|2023-08-23 03:00:00|3842.4|3830.4|3835|3823|3842.9|3830.9|3833.5|3821.5|0
1692759900000|2023-08-23 03:05:00|3836.5|3824.5|3839.4|3827.4|3839.9|3827.9|3834.5|3822.5|0
1692760200000|2023-08-23 03:10:00|3839.9|3827.9|3855.4|3843.4|3857|3845|3839.9|3827.9|0
1692760500000|2023-08-23 03:15:00|3855|3843|3847|3835|3861.5|3849.5|3846.4|3834|0
1692760800000|2023-08-23 03:20:00|3848.4|3836.4|3842|3830|3852.4|3838.5|3841|3829|0
1692761100000|2023-08-23 03:25:00|3843|3831|3843.5|3831.5|3845|3833|3840.5|3828.5|0
1692761400000|2023-08-23 03:30:00|3843|3831|3843.5|3831.5|3848|3836|3842|3830|0
1692761700000|2023-08-23 03:35:00|3844.4|3832.4|3843.9|3831.9|3846.9|3834.9|3842.9|3830.9|0
1692762000000|2023-08-23 03:40:00|3843.4|3831.4|3841.4|3829.4|3844.5|3832.5|3840.9|3828.9|0
1692762300000|2023-08-23 03:45:00|3841.5|3829.5|3838.4|3826.4|3841.9|3829.9|3838.4|3826.4|0
1692762600000|2023-08-23 03:50:00|3838.9|3826.9|3841|3829|3843|3831|3838.9|3826.9|0
1692762900000|2023-08-23 03:55:00|3842|3830|3843.5|3831.5|3845.4|3833.4|3841|3829|0
1692763200000|2023-08-23 04:00:00|3844.5|3832.5|3841.5|3829.5|3846.4|3834.4|3840.5|3828.5|0
1692763500000|2023-08-23 04:05:00|3842|3830|3839.9|3827.9|3842|3830|3837.9|3825.9|0
1692763800000|2023-08-23 04:10:00|3840|3828|3839.5|3827.5|3840|3828|3838.5|3826.5|0
1692764100000|2023-08-23 04:15:00|3839|3827|3839.9|3827.9|3840.5|3828.5|3837|3825|0
1692764400000|2023-08-23 04:20:00|3840.4|3828.4|3841|3829|3841|3829|3839.9|3827.9|0
1692764700000|2023-08-23 04:25:00|3841.9|3829.9|3843|3831|3845.9|3833.9|3840.9|3828.9|0
1692772200000|2023-08-23 06:30:00|3842.5|3830.5|3840.5|3828.5|3845|3833|3839|3826.5|0
1692772500000|2023-08-23 06:35:00|3841|3829|3831|3819|3841|3829|3830|3815.5|14
1692772800000|2023-08-23 06:40:00|3832|3820|3834|3822|3834.5|3822.5|3829|3817|19
1692773100000|2023-08-23 06:45:00|3834.5|3822.5|3837|3825|3838.5|3826.5|3831.5|3819.5|24
1692773400000|2023-08-23 06:50:00|3837.5|3825.5|3840.9|3828.9|3842.9|3830.9|3836.4|3822.9|29
1692773700000|2023-08-23 06:55:00|3840.4|3828.4|3839.9|3827.9|3842.9|3829.4|3837.9|3825.9|0
1692774000000|2023-08-23 07:00:00|3840.9|3828.9|3846.9|3834.9|3846.9|3834.9|3839.4|3825.9|0
1692774300000|2023-08-23 07:05:00|3847.4|3835.4|3843.4|3831.4|3851.9|3839.9|3842.9|3830.9|9
1692774600000|2023-08-23 07:10:00|3842.9|3830.9|3842.4|3830.4|3844.9|3832.9|3839.9|3827.9|0
1692774900000|2023-08-23 07:15:00|3841.9|3829.9|3847.9|3835.9|3848.4|3836.4|3841.9|3829.9|0
1692775200000|2023-08-23 07:20:00|3847.4|3835.4|3849.9|3837.9|3850.9|3838.9|3846.9|3834.9|22
1692775500000|2023-08-23 07:25:00|3850.9|3838.9|3844.9|3832.9|3850.9|3838.9|3844.9|3832.9|0
1692775800000|2023-08-23 07:30:00|3844.4|3832.4|3839.9|3827.9|3844.9|3832.9|3835.9|3823.9|0
1692776100000|2023-08-23 07:35:00|3839.4|3827.4|3830.9|3818.9|3839.9|3827.9|3830.9|3818.9|0
1692776400000|2023-08-23 07:40:00|3831.4|3819.4|3831.4|3819.4|3834.4|3822.4|3830.9|3818.9|0
1692776700000|2023-08-23 07:45:00|3830.9|3818.9|3830.4|3818.4|3835.9|3823.9|3827.4|3815.4|0
1692777000000|2023-08-23 07:50:00|3829.9|3817.9|3832.9|3820.9|3833.9|3821.9|3826.4|3814.4|46
1692777300000|2023-08-23 07:55:00|3833.4|3821.4|3836.9|3824.9|3836.9|3824.9|3831.4|3819.4|0
1692777600000|2023-08-23 08:00:00|3836.4|3824.4|3829.9|3817.9|3836.4|3824.4|3828.9|3816.9|1
1692777900000|2023-08-23 08:05:00|3829.4|3817.4|3829.4|3817.4|3830.4|3818.4|3827.4|3815.4|0
1692778200000|2023-08-23 08:10:00|3829.9|3817.9|3819.9|3807.9|3829.9|3817.9|3816.4|3804.4|41
1692778500000|2023-08-23 08:15:00|3819.4|3807.4|3820.9|3808.9|3821.9|3809.9|3817.9|3805.9|0
1692778800000|2023-08-23 08:20:00|3821.9|3809.9|3817.9|3805.9|3824.4|3812.4|3817.9|3805.9|1
1692779100000|2023-08-23 08:25:00|3817.4|3805.4|3822.9|3810.9|3823.9|3811.9|3816|3804|5
1692779400000|2023-08-23 08:30:00|3822.4|3810.4|3826.9|3814.9|3827.9|3815.9|3818.9|3806.9|5
1692779700000|2023-08-23 08:35:00|3827.4|3815.4|3833.9|3821.9|3834.4|3822.4|3826.9|3814.9|18
1692780000000|2023-08-23 08:40:00|3834|3822|3832.4|3820.4|3836.9|3824.9|3830.9|3818.9|0
1692780300000|2023-08-23 08:45:00|3832.9|3820.9|3833.4|3821.4|3833.9|3821.9|3829.4|3817.4|0
1692780600000|2023-08-23 08:50:00|3833.9|3821.9|3829.9|3817.9|3834.9|3822.9|3828.9|3816.9|0
1692780900000|2023-08-23 08:55:00|3830.4|3818.4|3831.9|3819.9|3831.9|3819.9|3828.9|3816.9|1
1692781200000|2023-08-23 09:00:00|3831.4|3819.4|3833.9|3821.9|3834.9|3822.9|3829.4|3817.4|0
1692781500000|2023-08-23 09:05:00|3834.4|3822.4|3831.9|3819.9|3834.9|3822.9|3830.9|3818.9|0
1692781800000|2023-08-23 09:10:00|3832.4|3820.4|3834.9|3822.9|3836.9|3824.9|3831.9|3819.9|0
1692782100000|2023-08-23 09:15:00|3834.4|3822.4|3823.9|3811.9|3834.4|3822.4|3822.4|3810.4|0
1692782400000|2023-08-23 09:20:00|3823.4|3811.4|3825.4|3813.4|3827.4|3815.4|3821.4|3809.4|0
1692782700000|2023-08-23 09:25:00|3824.9|3812.9|3823.9|3811.9|3826.4|3814.4|3822.9|3810.9|3
1692783000000|2023-08-23 09:30:00|3824.9|3812.9|3827.4|3815.4|3827.9|3815.9|3823.4|3811.4|0
1692783300000|2023-08-23 09:35:00|3827.9|3815.9|3823.4|3811.4|3827.9|3815.9|3822|3810|0
1692783600000|2023-08-23 09:40:00|3823|3811|3830.9|3814.9|3831.9|3817.9|3822|3810|0
1692783900000|2023-08-23 09:45:00|3828.9|3816.9|3825|3813|3829.9|3816.9|3824.5|3812.5|0
1692784200000|2023-08-23 09:50:00|3824.9|3812.9|3823|3811|3825|3813|3822|3810|3
1692784500000|2023-08-23 09:55:00|3822.5|3810.5|3827.9|3815.9|3831.4|3816.9|3819.4|3807.4|15
1692795600000|2023-08-23 13:00:00|3838.4|3822.4|3835.9|3823.9|3842.9|3827.9|3833.9|3818.9|0
1692795900000|2023-08-23 13:05:00|3835.5|3823.5|3834.9|3822.9|3835.9|3823.9|3831.9|3816.4|2
1692796200000|2023-08-23 13:10:00|3834.4|3822.4|3832.4|3820.4|3836.9|3824.9|3831.9|3819.9|4
1692796500000|2023-08-23 13:15:00|3831.9|3819.9|3836.9|3824.9|3837.4|3825.4|3831.9|3819.9|2
1692796800000|2023-08-23 13:20:00|3837.4|3825.4|3841.4|3829.4|3841.4|3829.4|3836.9|3824.9|30
1692797100000|2023-08-23 13:25:00|3840.9|3828.9|3834.4|3822.4|3842.4|3830.4|3833.9|3821.9|10
1692797400000|2023-08-23 13:30:00|3833.9|3821.9|3838.4|3826.4|3843.4|3831.4|3831.9|3819.4|16
1692797700000|2023-08-23 13:35:00|3838.9|3826.9|3832.9|3820.9|3838.9|3826.9|3828.9|3816.9|2
1692798000000|2023-08-23 13:40:00|3833.4|3821.4|3836.4|3824.4|3837.9|3825.9|3832.9|3820.9|1
1692798300000|2023-08-23 13:45:00|3837.4|3825.4|3834.4|3822.4|3841.4|3829.4|3831.9|3819.9|1
1692798600000|2023-08-23 13:50:00|3834.9|3822.9|3839.4|3827.4|3840.9|3827.4|3833.9|3820.4|0
1692798900000|2023-08-23 13:55:00|3840.4|3824.4|3846.9|3834.9|3847.8|3835.8|3837.4|3823.9|27
1692799200000|2023-08-23 14:00:00|3847.3|3835.3|3843.8|3831.8|3847.3|3835.3|3839.3|3827.3|0
1692799500000|2023-08-23 14:05:00|3842.8|3830.8|3853.8|3841.8|3856.3|3844.3|3842.3|3830.3|33
1692799800000|2023-08-23 14:10:00|3853.3|3841.3|3856.3|3844.3|3857.8|3845.8|3850.8|3838.8|10
1692800100000|2023-08-23 14:15:00|3855.8|3843.8|3851.8|3839.8|3856.8|3844.8|3847.3|3831.3|0
1692800400000|2023-08-23 14:20:00|3850.8|3838.8|3853.3|3841.3|3856.3|3844.3|3848.8|3836.8|4
1692800700000|2023-08-23 14:25:00|3852.8|3840.8|3848.8|3832.8|3853.8|3841.8|3846.3|3832.8|2
1692801000000|2023-08-23 14:30:00|3850.3|3834.3|3844.8|3832.8|3850.3|3837.3|3842.8|3830.8|6
1692801300000|2023-08-23 14:35:00|3844.3|3832.3|3850.3|3838.3|3851.7|3839.7|3844.3|3832.3|54
1692801600000|2023-08-23 14:40:00|3850.8|3838.8|3860.7|3848.7|3863.1|3851.1|3848.8|3836.8|49
1692801900000|2023-08-23 14:45:00|3861.2|3849.2|3859.1|3847.1|3862.1|3850.1|3856.6|3844.6|44
1692802200000|2023-08-23 14:50:00|3858.6|3846.6|3860.1|3844.1|3864.6|3852.6|3856.6|3843.1|1
1692802500000|2023-08-23 14:55:00|3857.6|3845.6|3866.1|3854.1|3866.1|3854.1|3856.7|3842.7|43
1692802800000|2023-08-23 15:00:00|3868.6|3856.6|3872.6|3860.6|3873.1|3861.1|3861.1|3846.6|63
1692803100000|2023-08-23 15:05:00|3873.1|3861.1|3874|3862|3878|3866|3873.1|3860.1|69
1692803400000|2023-08-23 15:10:00|3874.5|3862.5|3876.1|3864.1|3883|3871|3874|3862|85
1692803700000|2023-08-23 15:15:00|3877.1|3865.1|3874.6|3862.6|3878.1|3866.1|3872.1|3860.1|5
1692804000000|2023-08-23 15:20:00|3875.1|3863.1|3873.6|3861.6|3876.6|3864.6|3873.1|3861.1|0
1692804300000|2023-08-23 15:25:00|3874.6|3862.6|3873.6|3861.6|3877.6|3865.6|3872.1|3856.6|4
1692844200000|2023-08-24 02:30:00|3908.6|3896.6|3920.1|3908.1|3926.6|3914.6|3908.1|3896.1|2231
1692844500000|2023-08-24 02:35:00|3919.1|3907.1|3901.1|3889.1|3919.6|3907.6|3895.1|3883.1|328
1692844800000|2023-08-24 02:40:00|3900.6|3888.6|3900.1|3888.1|3908.6|3896.6|3899.1|3887.1|60
1692845100000|2023-08-24 02:45:00|3899.6|3887.6|3899.1|3887.1|3904.1|3892.1|3894.1|3882.1|36
1692845400000|2023-08-24 02:50:00|3898.1|3886.1|3890.1|3878.1|3902.1|3890.1|3890.1|3878.1|43
1692845700000|2023-08-24 02:55:00|3891.1|3879.1|3886.6|3874.6|3894.1|3882.1|3883.1|3871.1|126
1692846000000|2023-08-24 03:00:00|3886.1|3874.1|3885.1|3873.1|3887.1|3875.1|3882.6|3870.6|68
1692846300000|2023-08-24 03:05:00|3884.6|3872.6|3888.1|3876.1|3888.6|3876.6|3882.6|3870.6|64
1692846600000|2023-08-24 03:10:00|3887.6|3875.6|3892.1|3880.1|3893.6|3881.6|3886.1|3874.1|63
1692846900000|2023-08-24 03:15:00|3891.6|3879.6|3892.6|3880.6|3893.1|3881.1|3889.1|3877.1|14
1692847200000|2023-08-24 03:20:00|3893.1|3881.1|3897.6|3885.6|3898.1|3886.1|3892.6|3880.6|39
1692847500000|2023-08-24 03:25:00|3898.1|3886.1|3894.6|3882.6|3898.1|3886.1|3894.1|3882.1|65
1692847800000|2023-08-24 03:30:00|3895.1|3883.1|3892.6|3880.6|3895.6|3883.6|3892.1|3880.1|25
1692848100000|2023-08-24 03:35:00|3892.1|3880.1|3893.6|3881.6|3894.6|3882.6|3888.6|3876.6|21
1692848400000|2023-08-24 03:40:00|3894.1|3882.1|3895.6|3883.6|3895.6|3883.6|3893.1|3881.1|19
1692848700000|2023-08-24 03:45:00|3895.1|3883.1|3893.6|3881.6|3895.6|3883.6|3892.1|3880.1|51
1692849000000|2023-08-24 03:50:00|3894.1|3882.1|3895.1|3883.1|3896.1|3884.1|3893.6|3881.6|43
1692849300000|2023-08-24 03:55:00|3894.6|3882.6|3895.1|3883.1|3896.6|3884.6|3894.6|3882.6|25
1692849600000|2023-08-24 04:00:00|3894.6|3882.6|3894.1|3882.1|3895.6|3883.6|3892.6|3880.6|61
1692849900000|2023-08-24 04:05:00|3893.6|3881.6|3893.6|3881.6|3894.1|3882.1|3892.6|3880.6|11
1692850200000|2023-08-24 04:10:00|3893.1|3881.1|3891.6|3879.6|3894.1|3882.1|3891.1|3879.1|62
1692850500000|2023-08-24 04:15:00|3892.1|3880.1|3893.6|3881.6|3894.6|3882.6|3890.6|3878.6|150
1692850800000|2023-08-24 04:20:00|3893.1|3881.1|3895.1|3883.1|3895.6|3883.6|3891.6|3879.6|27
1692851100000|2023-08-24 04:25:00|3895.6|3883.6|3895.1|3883.1|3895.7|3883.7|3892.6|3880.6|18
1692858600000|2023-08-24 06:30:00|3882.2|3870.2|3882.7|3870.7|3885.2|3873.2|3876.7|3864.7|74
1692858900000|2023-08-24 06:35:00|3882.2|3870.2|3873.7|3861.7|3882.2|3870.2|3871.7|3859.7|54
1692859200000|2023-08-24 06:40:00|3874.7|3862.7|3876.7|3864.7|3877.7|3865.7|3872.7|3860.7|1
1692859500000|2023-08-24 06:45:00|3876.2|3864.2|3878.2|3866.2|3879.7|3867.7|3871.2|3859.2|18
1692859800000|2023-08-24 06:50:00|3878.7|3866.7|3869.2|3857.2|3879.2|3867.2|3867.7|3855.7|71
1692860100000|2023-08-24 06:55:00|3868.7|3856.7|3864.7|3852.7|3872.7|3860.7|3856.7|3844.7|106
1692860400000|2023-08-24 07:00:00|3864.2|3852.2|3867.7|3855.7|3872.2|3860.2|3863.7|3851.7|50
1692860700000|2023-08-24 07:05:00|3868.2|3856.2|3869.2|3857.2|3871.2|3859.2|3867.2|3855.2|3
1692861000000|2023-08-24 07:10:00|3869.7|3857.7|3864.2|3852.2|3869.7|3857.7|3862.2|3850.2|38
1692861300000|2023-08-24 07:15:00|3865.2|3853.2|3864.2|3852.2|3866.7|3854.7|3863.7|3851.7|7
1692861600000|2023-08-24 07:20:00|3863.7|3851.7|3865.7|3853.7|3867.2|3855.2|3859.7|3847.7|66
1692861900000|2023-08-24 07:25:00|3866.2|3854.2|3863.7|3851.7|3867.2|3855.2|3863.2|3851.2|80
1692862200000|2023-08-24 07:30:00|3863.2|3851.2|3861.7|3849.7|3863.2|3851.2|3859.2|3847.2|2
1692862500000|2023-08-24 07:35:00|3861.2|3849.2|3863.7|3851.7|3864.2|3852.2|3860.2|3848.2|14
1692862800000|2023-08-24 07:40:00|3863.2|3851.2|3866.2|3854.2|3866.2|3854.2|3863.2|3851.2|1
1692863100000|2023-08-24 07:45:00|3866.7|3854.7|3864.2|3852.2|3867.7|3855.7|3864.2|3852.2|25
1692863400000|2023-08-24 07:50:00|3864.7|3852.7|3865.7|3853.7|3868.2|3856.2|3862.7|3850.7|31
1692863700000|2023-08-24 07:55:00|3865.2|3853.2|3864.7|3852.7|3866.7|3854.7|3863.7|3851.7|6
1692864000000|2023-08-24 08:00:00|3864.2|3852.2|3867.2|3855.2|3868.2|3856.2|3863.7|3851.7|15
1692864300000|2023-08-24 08:05:00|3866.7|3854.7|3867.7|3855.7|3869.7|3857.7|3864.2|3852.2|37
1692864600000|2023-08-24 08:10:00|3867.2|3855.2|3864.2|3852.2|3868.7|3856.7|3864.2|3852.2|11
1692864900000|2023-08-24 08:15:00|3865.2|3853.2|3863.7|3851.7|3865.2|3853.2|3859.2|3847.2|14
1692865200000|2023-08-24 08:20:00|3864.2|3852.2|3865.2|3853.2|3866.7|3854.7|3863.2|3851.2|30
1692865500000|2023-08-24 08:25:00|3865.7|3853.7|3866.7|3854.7|3868.7|3856.7|3865.7|3853.7|30
1692865800000|2023-08-24 08:30:00|3867.2|3855.2|3867.2|3855.2|3870.7|3858.7|3865.7|3853.7|319
1692866100000|2023-08-24 08:35:00|3867.7|3855.7|3866.7|3854.7|3868.2|3856.2|3861.7|3849.7|182
1692866400000|2023-08-24 08:40:00|3867.2|3855.2|3870.7|3858.7|3870.7|3858.7|3865.2|3853.2|59
1692866700000|2023-08-24 08:45:00|3871.7|3859.7|3879.2|3867.2|3883.7|3871.7|3871.2|3859.2|130
1692867000000|2023-08-24 08:50:00|3878.7|3866.7|3879.2|3867.2|3881.2|3869.2|3877.2|3865.2|5
1692867300000|2023-08-24 08:55:00|3880.2|3868.2|3882.2|3870.2|3883.2|3871.2|3878.2|3866.2|55
1692867600000|2023-08-24 09:00:00|3882.7|3870.7|3880.2|3868.2|3882.7|3870.7|3878.7|3866.7|17
1692867900000|2023-08-24 09:05:00|3880.7|3868.7|3883.2|3871.2|3885.7|3873.7|3880.7|3868.7|92
1692868200000|2023-08-24 09:10:00|3883.7|3871.7|3883.2|3871.2|3885.7|3873.7|3881.2|3869.2|31
1692868500000|2023-08-24 09:15:00|3882.2|3870.2|3877.2|3865.2|3883.2|3871.2|3877.2|3865.2|32
1692868800000|2023-08-24 09:20:00|3877.7|3865.7|3870.2|3858.2|3879.2|3867.2|3869.3|3857.3|46
1692869100000|2023-08-24 09:25:00|3870.7|3858.7|3870.2|3858.2|3873.7|3861.7|3868.7|3856.7|107
1692869400000|2023-08-24 09:30:00|3870.7|3858.7|3866.7|3854.7|3871.2|3859.2|3864.2|3852.2|11
1692869700000|2023-08-24 09:35:00|3865.7|3853.7|3866.2|3854.2|3867.7|3855.7|3864.2|3852.2|38
1692870000000|2023-08-24 09:40:00|3865.7|3853.7|3871.2|3859.2|3873.7|3861.7|3865.2|3853.2|29
1692870300000|2023-08-24 09:45:00|3872.7|3860.7|3870.2|3858.2|3873.7|3861.7|3869.2|3857.2|20
1692870600000|2023-08-24 09:50:00|3869.7|3857.7|3868.7|3856.7|3870.7|3858.7|3867.2|3855.2|46
1692870900000|2023-08-24 09:55:00|3869.2|3857.2|3872.3|3860.3|3877.2|3865.2|3869.2|3857.2|37
1692882000000|2023-08-24 13:00:00|3861.8|3849.8|3865.3|3853.3|3872.3|3860.3|3861.3|3849.3|4
1692882300000|2023-08-24 13:05:00|3865.8|3853.8|3867.3|3855.3|3872.3|3857.8|3860.8|3848.8|48
1692882600000|2023-08-24 13:10:00|3866.8|3854.8|3869.8|3857.8|3873.3|3861.3|3865.8|3853.8|2
1692882900000|2023-08-24 13:15:00|3869.3|3857.3|3869.3|3857.3|3871.8|3859.8|3867.3|3855.3|24
1692883200000|2023-08-24 13:20:00|3871.3|3859.3|3869.8|3857.8|3872.3|3860.3|3868.3|3856.3|1
1692883500000|2023-08-24 13:25:00|3869.3|3857.3|3869.8|3857.8|3871.3|3859.3|3866.8|3854.8|0
1692883800000|2023-08-24 13:30:00|3869.3|3857.3|3862.3|3850.3|3872.8|3860.8|3861.3|3849.3|2
1692884100000|2023-08-24 13:35:00|3862.8|3850.8|3863.8|3851.8|3867.3|3855.3|3861.8|3849.8|1
1692884400000|2023-08-24 13:40:00|3863.4|3851.4|3855.8|3843.8|3865.3|3853.3|3854.3|3842.3|29
1692884700000|2023-08-24 13:45:00|3855.3|3843.3|3855.3|3843.3|3856.9|3844.9|3847.3|3835.3|78
1692885000000|2023-08-24 13:50:00|3856.3|3844.3|3865.9|3853.9|3867.4|3855.4|3854.3|3842.3|2
1692885300000|2023-08-24 13:55:00|3866.4|3854.4|3874.4|3862.4|3876.4|3864.4|3865.9|3853.9|9
1692885600000|2023-08-24 14:00:00|3874.9|3862.9|3871.4|3859.4|3879.9|3867.9|3869.9|3857.9|12
1692885900000|2023-08-24 14:05:00|3870.9|3858.9|3870.4|3858.4|3876.9|3864.9|3868.4|3856.4|2
1692886200000|2023-08-24 14:10:00|3869.9|3857.9|3873.4|3861.4|3875.4|3863.4|3866.9|3854.9|7
1692886500000|2023-08-24 14:15:00|3874.9|3862.9|3873.9|3861.9|3874.9|3862.9|3868.9|3856.9|0
1692886800000|2023-08-24 14:20:00|3872.9|3860.9|3869.9|3857.9|3875.9|3863.9|3869.9|3857.9|1
1692887100000|2023-08-24 14:25:00|3870.4|3858.4|3868.9|3856.9|3873.4|3861.4|3867.9|3855.9|4
1692887400000|2023-08-24 14:30:00|3868.4|3856.4|3871.4|3859.4|3871.4|3859.4|3864.9|3852.9|0
1692887700000|2023-08-24 14:35:00|3872.4|3860.4|3874.9|3862.9|3874.9|3862.9|3870.9|3858.9|1
1692888000000|2023-08-24 14:40:00|3875.4|3863.4|3875.4|3863.4|3876.9|3864.9|3873.4|3861.4|5
1692888300000|2023-08-24 14:45:00|3874.9|3862.9|3876.4|3864.4|3880.9|3868.9|3873.9|3861.9|10
1692888600000|2023-08-24 14:50:00|3875.9|3863.9|3877.9|3865.9|3877.9|3865.9|3872.4|3860.4|0
1692888900000|2023-08-24 14:55:00|3878.4|3866.4|3883|3871|3883|3871|3876.9|3864.9|18
1692889200000|2023-08-24 15:00:00|3884|3872|3874.4|3862.4|3884.4|3872.4|3874.4|3862.4|19
1692889500000|2023-08-24 15:05:00|3873.4|3861.4|3871.4|3859.4|3875.9|3863.9|3867.9|3855.9|16
1692889800000|2023-08-24 15:10:00|3870.9|3858.9|3865.9|3853.9|3871.4|3859.4|3865.4|3853.4|5
1692890100000|2023-08-24 15:15:00|3865.4|3853.4|3869.9|3857.9|3870.4|3858.4|3864.9|3852.9|5
1692890400000|2023-08-24 15:20:00|3870.4|3858.4|3870.9|3858.9|3870.9|3858.9|3869.4|3857.4|35
1692890700000|2023-08-24 15:25:00|3870.4|3858.4|3875.9|3863.9|3875.9|3863.9|3868.4|3856.4|12
1692930600000|2023-08-25 02:30:00|3899.2|3887.2|3889.8|3877.8|3904.7|3892.7|3889.3|3877.3|264
1692930900000|2023-08-25 02:35:00|3889.3|3877.3|3897.3|3885.3|3899.3|3887.3|3880.8|3868.8|164
1692931200000|2023-08-25 02:40:00|3897.7|3885.7|3896.8|3884.8|3899.2|3887.2|3892.3|3880.3|39
1692931500000|2023-08-25 02:45:00|3897.8|3885.8|3894.2|3882.2|3901.2|3889.2|3893.2|3881.2|115
1692931800000|2023-08-25 02:50:00|3894.7|3882.7|3897.8|3885.8|3899.7|3887.7|3893.8|3881.8|65
1692932100000|2023-08-25 02:55:00|3897.3|3885.3|3896.3|3884.3|3900.8|3888.8|3892.7|3880.7|12
1692932400000|2023-08-25 03:00:00|3896.7|3884.7|3896.3|3884.3|3896.8|3884.8|3893.3|3881.3|3
1692932700000|2023-08-25 03:05:00|3896.7|3884.7|3893.8|3881.8|3897.8|3885.8|3892.3|3880.3|11
1692933000000|2023-08-25 03:10:00|3893.3|3881.3|3894.8|3882.8|3898.3|3886.3|3889.3|3877.3|11
1692933300000|2023-08-25 03:15:00|3895.3|3883.3|3894.3|3882.3|3897.3|3885.3|3892.8|3880.8|76
1692933600000|2023-08-25 03:20:00|3893.8|3881.8|3892.3|3880.3|3897.8|3885.8|3892.3|3880.3|157
1692933900000|2023-08-25 03:25:00|3892.8|3880.8|3893.3|3881.3|3894.3|3882.3|3891.8|3879.8|21
1692934200000|2023-08-25 03:30:00|3892.3|3880.3|3893.8|3881.8|3894.8|3882.8|3891.8|3879.8|15
1692934500000|2023-08-25 03:35:00|3894.3|3882.3|3891.8|3879.8|3894.3|3882.3|3891.8|3879.8|1
1692934800000|2023-08-25 03:40:00|3891.3|3879.3|3892.8|3880.8|3893.3|3881.3|3891.3|3879.3|31
1692935100000|2023-08-25 03:45:00|3893.3|3881.3|3895.8|3883.8|3896.8|3884.8|3893.3|3881.3|35
1692935400000|2023-08-25 03:50:00|3895.3|3883.3|3893.8|3881.8|3895.8|3883.8|3893.8|3881.8|10
1692935700000|2023-08-25 03:55:00|3893.9|3881.9|3895.8|3883.8|3897.3|3885.3|3893.8|3881.8|83
1692936000000|2023-08-25 04:00:00|3896.3|3884.3|3898.8|3886.8|3899.8|3887.8|3894.3|3882.3|67
1692936300000|2023-08-25 04:05:00|3898.3|3886.3|3897.4|3885.4|3898.8|3886.8|3896.3|3884.3|12
1692936600000|2023-08-25 04:10:00|3896.9|3884.9|3898.3|3886.3|3899.9|3887.9|3891.5|3879.5|183
1692936900000|2023-08-25 04:15:00|3898.4|3886.4|3897.8|3885.8|3898.4|3886.4|3897.3|3885.3|41
1692937200000|2023-08-25 04:20:00|3898.3|3886.3|3899.8|3887.8|3900.3|3888.3|3898.3|3886.3|87
1692937500000|2023-08-25 04:25:00|3899.9|3887.9|3898.8|3886.8|3902.3|3890.3|3898.3|3886.3|106
1692945000000|2023-08-25 06:30:00|3903.5|3891.5|3900|3888|3904|3892|3899.4|3887.4|298
1692945300000|2023-08-25 06:35:00|3899|3887|3893|3881|3900|3888|3889.9|3877.9|77
1692945600000|2023-08-25 06:40:00|3892.9|3880.9|3896.9|3884.9|3898|3886|3892.4|3880.4|33
1692945900000|2023-08-25 06:45:00|3897.4|3885.4|3896.5|3884.5|3898.9|3886.9|3895.4|3883.4|6
1692946200000|2023-08-25 06:50:00|3896.9|3884.9|3899.5|3887.5|3899.5|3887.5|3895|3883|27
1692946500000|2023-08-25 06:55:00|3899|3887|3903|3891|3903.5|3891.5|3895.5|3883.5|127
1692946800000|2023-08-25 07:00:00|3903.5|3891.5|3899.5|3887.5|3905.5|3893.5|3898|3886|214
1692947100000|2023-08-25 07:05:00|3899|3887|3903.5|3891.5|3905.5|3893.5|3897.5|3885.5|86
1692947400000|2023-08-25 07:10:00|3905|3893|3921|3909|3928.4|3916.4|3905|3893|536
1692947700000|2023-08-25 07:15:00|3921.5|3909.5|3912.5|3900.5|3922.5|3910.5|3911|3899|143
1692948000000|2023-08-25 07:20:00|3911.5|3899.5|3904|3892|3913.5|3901.5|3901.6|3889.6|344
1692948300000|2023-08-25 07:25:00|3904.1|3892.1|3907.1|3895.1|3911.6|3899.6|3903|3891|255
1692948600000|2023-08-25 07:30:00|3906.6|3894.6|3915.1|3903.1|3915.6|3903.6|3906.6|3894.6|68
1692948900000|2023-08-25 07:35:00|3915.6|3903.6|3918.1|3906.1|3918.1|3906.1|3912.6|3900.6|103
1692949200000|2023-08-25 07:40:00|3916.6|3904.6|3918.6|3906.6|3919.1|3907.1|3914.1|3902.1|24
1692949500000|2023-08-25 07:45:00|3918.1|3906.1|3918.1|3906.1|3919.6|3907.6|3917.1|3905.1|14
1692949800000|2023-08-25 07:50:00|3917.6|3905.6|3916.6|3904.6|3921.6|3909.6|3915.1|3903.1|12
1692950100000|2023-08-25 07:55:00|3917.1|3905.1|3918.1|3906.1|3920.1|3908.1|3916.1|3904.1|20
1692950400000|2023-08-25 08:00:00|3918.6|3906.6|3919.1|3907.1|3919.6|3907.6|3917.1|3905.1|42
1692950700000|2023-08-25 08:05:00|3919.6|3907.6|3917.6|3905.6|3923.2|3911.2|3914.6|3902.6|245
1692951000000|2023-08-25 08:10:00|3916.6|3904.6|3915.7|3903.7|3918.6|3906.6|3915.2|3903.2|28
1692951300000|2023-08-25 08:15:00|3916.1|3904.1|3919.2|3907.2|3919.7|3907.7|3915.2|3903.2|4
1692951600000|2023-08-25 08:20:00|3917.2|3905.2|3917.2|3905.2|3918.7|3906.7|3914.2|3902.2|19
1692951900000|2023-08-25 08:25:00|3917.1|3905.1|3914.7|3902.7|3917.2|3905.2|3913.7|3901.7|3
1692952200000|2023-08-25 08:30:00|3915.2|3903.2|3914.7|3902.7|3917.7|3905.7|3912.7|3900.7|39
1692952500000|2023-08-25 08:35:00|3916.2|3904.2|3914.2|3902.2|3917.2|3905.2|3913.2|3901.2|336
1692952800000|2023-08-25 08:40:00|3913.2|3901.2|3917.2|3905.2|3917.8|3905.8|3913.2|3901.2|168
1692953100000|2023-08-25 08:45:00|3917.3|3905.3|3916.3|3904.3|3917.8|3905.8|3916.2|3904.2|82
1692953400000|2023-08-25 08:50:00|3915.8|3903.8|3918.3|3906.3|3919.8|3907.8|3915.3|3903.3|303
1692953700000|2023-08-25 08:55:00|3919.3|3907.3|3919.8|3907.8|3925.8|3913.8|3918.3|3906.3|419
1692954000000|2023-08-25 09:00:00|3918.8|3906.8|3923.4|3911.4|3924.3|3912.3|3917.8|3905.8|77
1692954300000|2023-08-25 09:05:00|3923.8|3911.8|3925.4|3913.4|3925.4|3913.4|3921.8|3909.8|41
1692954600000|2023-08-25 09:10:00|3924.9|3912.9|3926.4|3914.4|3929.9|3917.9|3922.8|3910.8|101
1692954900000|2023-08-25 09:15:00|3926.3|3914.3|3923.4|3911.4|3928.9|3916.9|3920.9|3908.9|42
1692955200000|2023-08-25 09:20:00|3921.9|3909.9|3923.5|3911.5|3924|3912|3921|3909|468
1692955500000|2023-08-25 09:25:00|3923|3911|3921.9|3909.9|3923.9|3911.9|3918.5|3906.5|543
1692955800000|2023-08-25 09:30:00|3921.4|3909.4|3919.9|3907.9|3921.9|3909.9|3918.4|3906.4|76
1692956100000|2023-08-25 09:35:00|3919|3907|3919.9|3907.9|3921.9|3909.9|3918|3906|47
1692956400000|2023-08-25 09:40:00|3919.4|3907.4|3920.9|3908.9|3920.9|3908.9|3918.5|3906.5|16
1692956700000|2023-08-25 09:45:00|3920.5|3908.5|3928.4|3916.4|3928.5|3916.5|3919.5|3907.5|94
1692957000000|2023-08-25 09:50:00|3928.5|3916.5|3928.4|3916.4|3930.4|3918.4|3925.9|3913.9|309
1692957300000|2023-08-25 09:55:00|3928|3916|3945.3|3933.3|3945.8|3933.8|3927.9|3915.9|356
1693189800000|2023-08-28 02:30:00|3950.5|3938.5|3936.6|3924.6|3951.9|3939.9|3926.4|3914.4|150
1693190100000|2023-08-28 02:35:00|3936.5|3924.5|3939.1|3927.1|3944.6|3932.6|3934.1|3922.1|13
1693190400000|2023-08-28 02:40:00|3939.5|3927.5|3939.6|3927.6|3942.1|3930.1|3931.1|3919.1|16
1693190700000|2023-08-28 02:45:00|3940.1|3928.1|3935.1|3923.1|3943.7|3931.7|3934.2|3922.2|11
1693191000000|2023-08-28 02:50:00|3935.9|3923.9|3938.1|3926.1|3939.1|3927.1|3934.6|3922.6|1
1693191300000|2023-08-28 02:55:00|3938.6|3926.6|3930.6|3918.6|3941.1|3929.1|3927.5|3915.5|70
1693191600000|2023-08-28 03:00:00|3931|3919|3937.6|3925.6|3938.1|3926.1|3927.1|3915.1|74
1693191900000|2023-08-28 03:05:00|3937.1|3925.1|3929.6|3917.6|3938.2|3926.2|3929.1|3917.1|280
1693192200000|2023-08-28 03:10:00|3930|3918|3931.5|3919.5|3933.5|3921.5|3928.1|3916.1|21
1693192500000|2023-08-28 03:15:00|3932|3920|3928.3|3916.3|3933.1|3921.1|3925.6|3913.6|66
1693192800000|2023-08-28 03:20:00|3928.8|3916.8|3932.3|3920.3|3935.4|3923.4|3928.8|3916.8|0
1693193100000|2023-08-28 03:25:00|3932.7|3920.7|3932.3|3920.3|3935.3|3923.3|3932.3|3920.3|3
1693193400000|2023-08-28 03:30:00|3932.8|3920.8|3933.8|3921.8|3934.3|3922.3|3930.3|3918.3|1
1693193700000|2023-08-28 03:35:00|3933.3|3921.3|3930.3|3918.3|3933.8|3921.8|3929.8|3917.8|3
1693194000000|2023-08-28 03:40:00|3931.3|3919.3|3929.7|3917.7|3931.3|3919.3|3925.5|3913.5|601
1693194300000|2023-08-28 03:45:00|3929.2|3917.2|3931|3919|3931.6|3919.6|3929.2|3917.2|62
1693194600000|2023-08-28 03:50:00|3931.9|3919.9|3931.2|3919.2|3932.6|3920.6|3929|3917|71
1693194900000|2023-08-28 03:55:00|3930.3|3918.3|3928.2|3916.2|3930.9|3918.9|3927.3|3915.3|679
1693195200000|2023-08-28 04:00:00|3927.2|3915.2|3927.7|3915.7|3928.6|3916.6|3927.1|3915.1|29
1693195500000|2023-08-28 04:05:00|3927.3|3915.3|3934.2|3922.2|3936.6|3924.6|3927.3|3915.3|36
1693195800000|2023-08-28 04:10:00|3934.7|3922.7|3934.6|3922.6|3936.4|3924.4|3933.2|3921.2|5
1693196100000|2023-08-28 04:15:00|3934.2|3922.2|3931.6|3919.6|3934.2|3922.2|3931.6|3919.6|129
1693196400000|2023-08-28 04:20:00|3931.8|3919.8|3930.3|3918.3|3933.6|3921.6|3927.6|3915.6|149
1693196700000|2023-08-28 04:25:00|3929.9|3917.9|3917.7|3905.7|3930.5|3918.5|3917.5|3905.5|539
1693204200000|2023-08-28 06:30:00|3891.9|3879.9|3885|3873|3898.8|3886.8|3884.6|3872.6|315
1693204500000|2023-08-28 06:35:00|3885.9|3873.9|3888.7|3876.7|3889.8|3877.8|3884.5|3872.5|154
1693204800000|2023-08-28 06:40:00|3888.8|3876.8|3901.6|3889.6|3901.6|3889.6|3888.8|3876.8|190
1693205100000|2023-08-28 06:45:00|3902.1|3890.1|3906.6|3894.6|3907.1|3895.1|3896.2|3884.2|45
1693205400000|2023-08-28 06:50:00|3907.1|3895.1|3906.5|3894.5|3911.5|3899.5|3903.2|3891.2|64
1693205700000|2023-08-28 06:55:00|3906|3894|3904|3892|3907.6|3895.6|3902|3890|159
1693206000000|2023-08-28 07:00:00|3904.4|3892.4|3901.8|3889.8|3904.4|3892.4|3900.3|3888.3|78
1693206300000|2023-08-28 07:05:00|3901.9|3889.9|3899.3|3887.3|3902.9|3890.9|3894.3|3882.3|64
1693206600000|2023-08-28 07:10:00|3899.8|3887.8|3899.9|3887.9|3901.3|3889.3|3898.9|3886.9|39
1693206900000|2023-08-28 07:15:00|3900.4|3888.4|3892.4|3880.4|3900.9|3888.9|3890.9|3878.9|27
1693207200000|2023-08-28 07:20:00|3892.8|3880.8|3896.4|3884.4|3896.9|3884.9|3892.8|3880.8|59
1693207500000|2023-08-28 07:25:00|3896.9|3884.9|3892.9|3880.9|3896.9|3884.9|3888.9|3876.9|4
1693207800000|2023-08-28 07:30:00|3893.4|3881.4|3898.8|3886.8|3900.8|3888.8|3893.4|3881.4|143
1693208100000|2023-08-28 07:35:00|3899.3|3887.3|3899.8|3887.8|3900.8|3888.8|3899.3|3887.3|90
1693208400000|2023-08-28 07:40:00|3900.3|3888.3|3900.3|3888.3|3900.8|3888.8|3897.8|3885.8|66
1693208700000|2023-08-28 07:45:00|3900.2|3888.2|3900.2|3888.2|3902.2|3890.2|3899.2|3887.2|61
1693209000000|2023-08-28 07:50:00|3900.8|3888.8|3902.1|3890.1|3902.6|3890.6|3900.2|3888.2|41
1693209300000|2023-08-28 07:55:00|3902.2|3890.2|3905.6|3893.6|3905.6|3893.6|3901.6|3889.6|0
1693209600000|2023-08-28 08:00:00|3905.2|3893.2|3901.8|3889.8|3907.8|3895.8|3900.8|3888.8|7
1693209900000|2023-08-28 08:05:00|3901.7|3889.7|3905.4|3893.4|3906.8|3894.8|3900.8|3888.8|60
1693210200000|2023-08-28 08:10:00|3905.9|3893.9|3901|3889|3906.5|3894.5|3899.9|3887.9|6
1693210500000|2023-08-28 08:15:00|3900.9|3888.9|3902.4|3890.4|3904.4|3892.4|3900.4|3888.4|57
1693210800000|2023-08-28 08:20:00|3902.9|3890.9|3906.9|3894.9|3906.9|3894.9|3902.4|3890.4|2
1693211100000|2023-08-28 08:25:00|3907|3895|3906|3894|3914.4|3902.4|3905.4|3893.4|41
1693211400000|2023-08-28 08:30:00|3906.5|3894.5|3900|3888|3907.3|3895.3|3895.5|3883.5|5
1693211700000|2023-08-28 08:35:00|3900.4|3888.4|3906.5|3894.5|3906.5|3894.5|3900|3888|1
1693212000000|2023-08-28 08:40:00|3906.7|3894.7|3912.5|3900.5|3914|3902|3906.6|3894.6|14
1693212300000|2023-08-28 08:45:00|3913|3901|3907.6|3895.6|3913.5|3901.5|3907.1|3895.1|121
1693212600000|2023-08-28 08:50:00|3908.1|3896.1|3911.1|3899.1|3913|3901|3907.6|3895.6|2
1693212900000|2023-08-28 08:55:00|3912.1|3900.1|3906.2|3894.2|3913|3901|3905.6|3893.6|24
1693213200000|2023-08-28 09:00:00|3906.1|3894.1|3902.3|3890.3|3907.1|3895.1|3900.7|3888.7|40
1693213500000|2023-08-28 09:05:00|3902.8|3890.8|3901.3|3889.3|3904.3|3892.3|3901.3|3889.3|33
1693213800000|2023-08-28 09:10:00|3901.4|3889.4|3901|3889|3903.8|3891.8|3899.5|3887.5|19
1693214100000|2023-08-28 09:15:00|3901.4|3889.4|3902.5|3890.5|3902.5|3890.5|3900.5|3888.5|20
1693214400000|2023-08-28 09:20:00|3902|3890|3897.9|3885.9|3903|3891|3896|3884|24
1693214700000|2023-08-28 09:25:00|3897.5|3885.5|3901.4|3889.4|3902.3|3890.3|3896.5|3884.5|19
1693215000000|2023-08-28 09:30:00|3901.5|3889.5|3905.1|3893.1|3905.5|3893.5|3901.4|3889.4|22
1693215300000|2023-08-28 09:35:00|3905.5|3893.5|3900.2|3888.2|3907.9|3895.9|3900.2|3888.2|205
1693215600000|2023-08-28 09:40:00|3900.7|3888.7|3897.1|3885.1|3901.2|3889.2|3896.1|3884.1|18
1693215900000|2023-08-28 09:45:00|3897|3885|3891.1|3879.1|3897.6|3885.6|3890.1|3878.1|62
1693216200000|2023-08-28 09:50:00|3891.6|3879.6|3885.7|3873.7|3892.6|3880.6|3884.7|3872.7|158
1693216500000|2023-08-28 09:55:00|3885.2|3873.2|3887.5|3875.5|3888.5|3876.5|3882.5|3870.5|181
1693227600000|2023-08-28 13:00:00|3893.2|3881.2|3894.6|3882.6|3895.2|3883.2|3887.7|3875.7|58
1693227900000|2023-08-28 13:05:00|3894.2|3882.2|3896.5|3884.5|3896.6|3884.6|3893.1|3881.1|29
1693228200000|2023-08-28 13:10:00|3896.4|3884.4|3894.4|3882.4|3896.9|3884.9|3892.9|3880.9|7
1693228500000|2023-08-28 13:15:00|3894|3882|3896.9|3884.9|3897.5|3885.5|3894|3882|2
1693228800000|2023-08-28 13:20:00|3897.4|3885.4|3897|3885|3899.5|3887.5|3895.9|3883.9|3
1693229100000|2023-08-28 13:25:00|3896.6|3884.6|3894|3882|3897|3885|3892.4|3880.4|37
1693229400000|2023-08-28 13:30:00|3894.6|3882.6|3890|3878|3900.1|3888.1|3885.9|3873.9|12
1693229700000|2023-08-28 13:35:00|3889.4|3877.4|3898|3886|3901.5|3889.5|3888.5|3876.5|5
1693230000000|2023-08-28 13:40:00|3898.4|3886.4|3903|3891|3906|3894|3897|3885|8
1693230300000|2023-08-28 13:45:00|3903.5|3891.5|3900.3|3888.3|3905.4|3893.4|3899.7|3887.7|39
1693230600000|2023-08-28 13:50:00|3900.2|3888.2|3903.7|3891.7|3904.3|3892.3|3898.7|3886.7|5
1693230900000|2023-08-28 13:55:00|3903.3|3891.3|3899.7|3887.7|3905.2|3893.2|3899.7|3887.7|12
1693231200000|2023-08-28 14:00:00|3900.2|3888.2|3897.2|3885.2|3900.7|3888.7|3895.7|3883.7|0
1693231500000|2023-08-28 14:05:00|3897.7|3885.7|3909.2|3897.2|3913.2|3901.2|3896.7|3884.7|4
1693231800000|2023-08-28 14:10:00|3908.7|3896.7|3911.7|3899.7|3911.7|3899.7|3908.2|3896.2|1
1693232100000|2023-08-28 14:15:00|3911.2|3899.2|3913.2|3901.2|3914.7|3902.7|3909.2|3897.2|0
1693232400000|2023-08-28 14:20:00|3913.7|3901.7|3912.7|3900.7|3916.7|3904.7|3911.7|3899.7|3
1693232700000|2023-08-28 14:25:00|3913.2|3901.2|3918.3|3906.3|3919.2|3907.2|3911.8|3899.8|10
1693233000000|2023-08-28 14:30:00|3918.8|3906.8|3919.5|3907.5|3924.3|3912.3|3917.8|3905.8|38
1693233300000|2023-08-28 14:35:00|3919.9|3907.9|3919.4|3907.4|3923.9|3911.9|3919.3|3907.3|13
1693233600000|2023-08-28 14:40:00|3919.3|3907.3|3919.5|3907.5|3923.9|3911.9|3918.9|3906.9|41
1693233900000|2023-08-28 14:45:00|3919.1|3907.1|3916|3904|3919.5|3907.5|3915.5|3903.5|21
1693234200000|2023-08-28 14:50:00|3915.5|3903.5|3916.1|3904.1|3919.7|3907.7|3915.5|3903.5|23
1693234500000|2023-08-28 14:55:00|3915.7|3903.7|3921.1|3909.1|3921.1|3909.1|3915.6|3903.6|5
1693234800000|2023-08-28 15:00:00|3920.7|3908.7|3918.6|3906.6|3921.1|3909.1|3917|3905|1
1693235100000|2023-08-28 15:05:00|3918.2|3906.2|3915.3|3903.3|3918.6|3906.6|3914.7|3902.7|15
1693235400000|2023-08-28 15:10:00|3915.2|3903.2|3915.7|3903.7|3917.1|3905.1|3912.7|3900.7|41
1693235700000|2023-08-28 15:15:00|3915.6|3903.6|3911.2|3899.2|3916.2|3904.2|3910.7|3898.7|45
1693236000000|2023-08-28 15:20:00|3914.2|3902.2|3913.1|3901.1|3914.2|3902.2|3911.7|3899.7|0
1693236300000|2023-08-28 15:25:00|3913.2|3901.2|3915.1|3903.1|3917.7|3905.7|3912.8|3900.8|1
1693276200000|2023-08-29 02:30:00|3921.7|3909.7|3921|3909|3932.5|3920.5|3916.5|3904.5|670
1693276500000|2023-08-29 02:35:00|3921.5|3909.5|3925.6|3913.6|3929|3917|3920|3908|267
1693276800000|2023-08-29 02:40:00|3926|3914|3935|3923|3936.6|3924.6|3923.1|3911.1|120
1693277100000|2023-08-29 02:45:00|3934.4|3922.4|3935.2|3923.2|3936.9|3924.9|3927.4|3915.4|86
1693277400000|2023-08-29 02:50:00|3935.1|3923.1|3933|3921|3937.1|3925.1|3931.8|3919.8|65
1693277700000|2023-08-29 02:55:00|3932.6|3920.6|3931.7|3919.7|3936.6|3924.6|3930.1|3918.1|273
1693278000000|2023-08-29 03:00:00|3931.3|3919.3|3931.7|3919.7|3934.7|3922.7|3929.9|3917.9|13
1693278300000|2023-08-29 03:05:00|3930.7|3918.7|3931.1|3919.1|3931.7|3919.7|3928|3916|37
1693278600000|2023-08-29 03:10:00|3930.6|3918.6|3931.1|3919.1|3934.6|3922.6|3929.2|3917.2|166
1693278900000|2023-08-29 03:15:00|3931|3919|3933|3921|3934.2|3922.2|3928.1|3916.1|145
1693279200000|2023-08-29 03:20:00|3933.4|3921.4|3931.5|3919.5|3933.5|3921.5|3928.9|3916.9|82
1693279500000|2023-08-29 03:25:00|3931.6|3919.6|3931.5|3919.5|3934.1|3922.1|3930.6|3918.6|6
1693279800000|2023-08-29 03:30:00|3932|3920|3927.5|3915.5|3933.9|3921.9|3926.5|3914.5|113
1693280100000|2023-08-29 03:35:00|3926.6|3914.6|3926.1|3914.1|3929.9|3917.9|3923.9|3911.9|79
1693280400000|2023-08-29 03:40:00|3928.4|3916.4|3928.9|3916.9|3929|3917|3924.3|3912.3|102
1693280700000|2023-08-29 03:45:00|3929|3917|3926|3914|3929.1|3917.1|3924.1|3912.1|4
1693281000000|2023-08-29 03:50:00|3926.4|3914.4|3925.1|3913.1|3926.6|3914.6|3924.6|3912.6|1
1693281300000|2023-08-29 03:55:00|3923.1|3911.1|3916.5|3904.5|3923.1|3911.1|3911|3899|47
1693281600000|2023-08-29 04:00:00|3917|3905|3916.7|3904.7|3921.3|3909.3|3914.1|3902.1|217
1693281900000|2023-08-29 04:05:00|3916.8|3904.8|3916.7|3904.7|3920.2|3908.2|3915.2|3903.2|12
1693282200000|2023-08-29 04:10:00|3917.1|3905.1|3918.7|3906.7|3921.1|3909.1|3915.2|3903.2|5
1693282500000|2023-08-29 04:15:00|3918.3|3906.3|3920.2|3908.2|3921.2|3909.2|3918.3|3906.3|1
1693282800000|2023-08-29 04:20:00|3920.1|3908.1|3917.7|3905.7|3920.6|3908.6|3917.7|3905.7|0
1693283100000|2023-08-29 04:25:00|3918.2|3906.2|3915.2|3903.2|3921.2|3909.2|3912.7|3900.7|2
1693290600000|2023-08-29 06:30:00|3910.4|3898.4|3917.8|3905.8|3919.8|3907.8|3908.6|3896.6|271
1693290900000|2023-08-29 06:35:00|3917.4|3905.4|3913.9|3901.9|3918.4|3906.4|3907.9|3895.9|134
1693291200000|2023-08-29 06:40:00|3913.1|3901.1|3915.4|3903.4|3918.9|3906.9|3911.4|3899.4|9
1693291500000|2023-08-29 06:45:00|3914.9|3902.9|3905.2|3893.2|3916.9|3904.9|3902.9|3890.9|93
1693291800000|2023-08-29 06:50:00|3904.9|3892.9|3899.9|3887.9|3905.9|3893.9|3897.3|3885.3|17
1693292100000|2023-08-29 06:55:00|3900.4|3888.4|3892.4|3880.4|3900.9|3888.9|3892.4|3880.4|84
1693292400000|2023-08-29 07:00:00|3892|3880|3884.9|3872.9|3892|3880|3880.9|3868.9|232
1693292700000|2023-08-29 07:05:00|3885.4|3873.4|3886.1|3874.1|3892.5|3880.5|3884.1|3872.1|108
1693293000000|2023-08-29 07:10:00|3885.6|3873.6|3889|3877|3889|3877|3883.6|3871.6|42
1693293300000|2023-08-29 07:15:00|3888.6|3876.6|3885.7|3873.7|3889.1|3877.1|3883.2|3871.2|6
1693293600000|2023-08-29 07:20:00|3886.1|3874.1|3889.2|3877.2|3889.6|3877.6|3882.7|3870.7|11
1693293900000|2023-08-29 07:25:00|3889.1|3877.1|3891.9|3879.9|3892.7|3880.7|3888.7|3876.7|132
1693294200000|2023-08-29 07:30:00|3891.7|3879.7|3895.1|3883.1|3895.1|3883.1|3890.1|3878.1|32
1693294500000|2023-08-29 07:35:00|3894.7|3882.7|3886.6|3874.6|3895.1|3883.1|3886.1|3874.1|19
1693294800000|2023-08-29 07:40:00|3886.2|3874.2|3888.6|3876.6|3889.1|3877.1|3885|3873|10
1693295100000|2023-08-29 07:45:00|3888.1|3876.1|3894.2|3882.2|3895.3|3883.3|3888.1|3876.1|10
1693295400000|2023-08-29 07:50:00|3893.2|3881.2|3890.3|3878.3|3897.2|3885.2|3889.3|3877.3|151
1693295700000|2023-08-29 07:55:00|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3888.3|3876.3|1
1693296000000|2023-08-29 08:00:00|3890.3|3878.3|3887.5|3875.5|3890.4|3878.4|3886.9|3874.9|108
1693296300000|2023-08-29 08:05:00|3887.6|3875.6|3887.5|3875.5|3889.6|3877.6|3886.9|3874.9|226
1693296600000|2023-08-29 08:10:00|3887.9|3875.9|3887|3875|3888|3876|3886|3874|2
1693296900000|2023-08-29 08:15:00|3887.2|3875.2|3889.6|3877.6|3891.6|3879.6|3886|3874|6
1693297200000|2023-08-29 08:20:00|3890|3878|3891|3879|3891.6|3879.6|3889.6|3877.6|6
1693297500000|2023-08-29 08:25:00|3890.8|3878.8|3890|3878|3890.8|3878.8|3887.5|3875.5|35
1693297800000|2023-08-29 08:30:00|3890.6|3878.6|3895.9|3883.9|3896.3|3884.3|3890.6|3878.6|22
1693298100000|2023-08-29 08:35:00|3895.8|3883.8|3896.4|3884.4|3899.8|3887.8|3894.4|3882.4|66
1693298400000|2023-08-29 08:40:00|3895.4|3883.4|3899.3|3887.3|3900.4|3888.4|3895.3|3883.3|68
1693298700000|2023-08-29 08:45:00|3899.4|3887.4|3897.8|3885.8|3899.5|3887.5|3896.4|3884.4|20
1693299000000|2023-08-29 08:50:00|3898.3|3886.3|3897.8|3885.8|3898.9|3886.9|3895.6|3883.6|36
1693299300000|2023-08-29 08:55:00|3898.3|3886.3|3899.8|3887.8|3900.4|3888.4|3895.9|3883.9|40
1693299600000|2023-08-29 09:00:00|3900.3|3888.3|3902.4|3890.4|3903.4|3891.4|3899.4|3887.4|31
1693299900000|2023-08-29 09:05:00|3903.5|3891.5|3901.9|3889.9|3904|3892|3900.4|3888.4|2
1693300200000|2023-08-29 09:10:00|3901.4|3889.4|3904|3892|3904|3892|3898.9|3886.9|14
1693300500000|2023-08-29 09:15:00|3903.6|3891.6|3907|3895|3907.9|3895.9|3903.6|3891.6|9
1693300800000|2023-08-29 09:20:00|3907.4|3895.4|3909.4|3897.4|3911.4|3899.4|3905.5|3893.5|108
1693301100000|2023-08-29 09:25:00|3909.5|3897.5|3909.4|3897.4|3912.8|3900.8|3906.5|3894.5|32
1693301400000|2023-08-29 09:30:00|3908.9|3896.9|3915.6|3903.6|3915.6|3903.6|3908.9|3896.9|37
1693301700000|2023-08-29 09:35:00|3915.5|3903.5|3913|3901|3915.5|3903.5|3912|3900|45
1693302000000|2023-08-29 09:40:00|3913.1|3901.1|3906.7|3894.7|3913.6|3901.6|3906.3|3894.3|52
1693302300000|2023-08-29 09:45:00|3907.2|3895.2|3902.9|3890.9|3907.6|3895.6|3900.6|3888.6|117
1693302600000|2023-08-29 09:50:00|3902.5|3890.5|3899.9|3887.9|3902.6|3890.6|3899.1|3887.1|255
1693302900000|2023-08-29 09:55:00|3900|3888|3898.5|3886.5|3900.3|3888.3|3894.5|3882.5|513
1693314000000|2023-08-29 13:00:00|3900.3|3888.3|3897.4|3885.4|3906.3|3894.3|3896.5|3884.5|13
1693314300000|2023-08-29 13:05:00|3897|3885|3898.7|3886.7|3901.7|3889.7|3894.9|3882.9|4
1693314600000|2023-08-29 13:10:00|3899.1|3887.1|3903.1|3891.1|3903.1|3891.1|3898.5|3886.5|2
1693314900000|2023-08-29 13:15:00|3903.5|3891.5|3906.7|3894.7|3908.2|3896.2|3902.6|3890.6|8
1693315200000|2023-08-29 13:20:00|3907.2|3895.2|3911.7|3899.7|3912.2|3900.2|3906.7|3894.7|1
1693315500000|2023-08-29 13:25:00|3911.2|3899.2|3909.2|3897.2|3911.2|3899.2|3908.2|3896.2|16
1693315800000|2023-08-29 13:30:00|3908.8|3896.8|3905.7|3893.7|3910.8|3898.8|3905.2|3893.2|0
1693316100000|2023-08-29 13:35:00|3905.8|3893.8|3910.8|3898.8|3915.2|3903.2|3905.2|3893.2|2
1693316400000|2023-08-29 13:40:00|3910.3|3898.3|3904.8|3892.8|3910.3|3898.3|3903.8|3891.8|8
1693316700000|2023-08-29 13:45:00|3904.3|3892.3|3896.7|3884.7|3905.3|3893.3|3896.3|3884.3|7
1693317000000|2023-08-29 13:50:00|3897.1|3885.1|3899.7|3887.7|3901.7|3889.7|3895.2|3883.2|0
1693317300000|2023-08-29 13:55:00|3900.7|3888.7|3898.2|3886.2|3902.7|3890.7|3896.2|3884.2|1
1693317600000|2023-08-29 14:00:00|3898.6|3886.6|3900.8|3888.8|3902.8|3890.8|3896.8|3884.8|0
1693317900000|2023-08-29 14:05:00|3901.3|3889.3|3905.6|3893.6|3905.6|3893.6|3894.8|3882.8|13
1693318200000|2023-08-29 14:10:00|3905.2|3893.2|3916|3904|3916|3904|3901.6|3889.6|16
1693318500000|2023-08-29 14:15:00|3915.1|3903.1|3915.1|3903.1|3917.6|3905.6|3911|3899|18
1693318800000|2023-08-29 14:20:00|3915.5|3903.5|3912.7|3900.7|3920.2|3908.2|3912.2|3900.2|2
1693319100000|2023-08-29 14:25:00|3912.2|3900.2|3915.8|3903.8|3917.2|3905.2|3911|3899|17
1693319400000|2023-08-29 14:30:00|3916.2|3904.2|3921.5|3909.5|3921.8|3909.8|3915.8|3903.8|3
1693319700000|2023-08-29 14:35:00|3921.6|3909.6|3920.1|3908.1|3923|3911|3919|3907|11
1693320000000|2023-08-29 14:40:00|3920.6|3908.6|3919.6|3907.6|3922|3910|3919|3907|5
1693320300000|2023-08-29 14:45:00|3919.5|3907.5|3918.7|3906.7|3919.8|3907.8|3916|3904|23
1693320600000|2023-08-29 14:50:00|3918.3|3906.3|3918|3906|3919.8|3907.8|3917.2|3905.2|59
1693320900000|2023-08-29 14:55:00|3918.4|3906.4|3920.4|3908.4|3921|3909|3918|3906|21
1693321200000|2023-08-29 15:00:00|3920.5|3908.5|3920.5|3908.5|3922.1|3910.1|3918.5|3906.5|0
1693321500000|2023-08-29 15:05:00|3920.9|3908.9|3919.5|3907.5|3922|3910|3918.5|3906.5|0
1693321800000|2023-08-29 15:10:00|3919.6|3907.6|3923|3911|3924.6|3912.6|3919.6|3907.6|32
1693322100000|2023-08-29 15:15:00|3922.6|3910.6|3922.5|3910.5|3923|3911|3919.1|3907.1|1
1693322400000|2023-08-29 15:20:00|3920.7|3908.7|3919.7|3907.7|3923|3911|3917.9|3905.9|24
1693322700000|2023-08-29 15:25:00|3919.6|3907.6|3923.4|3911.4|3923.4|3911.4|3917|3905|12
1693362600000|2023-08-30 02:30:00|3918|3906|3910.3|3898.3|3922|3910|3905.3|3893.3|29
1693362900000|2023-08-30 02:35:00|3910.2|3898.2|3908.6|3896.6|3912.7|3900.7|3894.6|3882.6|67
1693363200000|2023-08-30 02:40:00|3908.2|3896.2|3909.2|3897.2|3911.6|3899.6|3906.6|3894.6|40
1693363500000|2023-08-30 02:45:00|3909.1|3897.1|3908.1|3896.1|3912.2|3900.2|3906.6|3894.6|108
1693363800000|2023-08-30 02:50:00|3908.5|3896.5|3906.8|3894.8|3909|3897|3903.2|3891.2|193
1693364100000|2023-08-30 02:55:00|3907.2|3895.2|3902.2|3890.2|3910.8|3898.8|3902.2|3890.2|60
1693364400000|2023-08-30 03:00:00|3902.7|3890.7|3896.2|3884.2|3904.7|3892.7|3896.2|3884.2|123
1693364700000|2023-08-30 03:05:00|3896|3884|3899.4|3887.4|3899.4|3887.4|3891.4|3879.4|136
1693365000000|2023-08-30 03:10:00|3899.3|3887.3|3903|3891|3907.4|3895.4|3899.2|3887.2|62
1693365300000|2023-08-30 03:15:00|3903.8|3891.8|3902.3|3890.3|3905|3893|3900.4|3888.4|60
1693365600000|2023-08-30 03:20:00|3901.8|3889.8|3906.8|3894.8|3907.1|3895.1|3901.3|3889.3|26
1693365900000|2023-08-30 03:25:00|3906.9|3894.9|3906.7|3894.7|3908.1|3896.1|3906.7|3894.7|13
1693366200000|2023-08-30 03:30:00|3907.2|3895.2|3906.2|3894.2|3907.4|3895.4|3905.7|3893.7|4
1693366500000|2023-08-30 03:35:00|3905.7|3893.7|3902.7|3890.7|3905.7|3893.7|3902.7|3890.7|17
1693366800000|2023-08-30 03:40:00|3903.2|3891.2|3906.7|3894.7|3906.7|3894.7|3902.3|3890.3|34
1693367100000|2023-08-30 03:45:00|3906.1|3894.1|3909.6|3897.6|3910.1|3898.1|3906.1|3894.1|1
1693367400000|2023-08-30 03:50:00|3910.1|3898.1|3912.7|3900.7|3915.5|3903.5|3908.2|3896.2|23
1693367700000|2023-08-30 03:55:00|3912.3|3900.3|3912.1|3900.1|3912.6|3900.6|3909.7|3897.7|12
1693368000000|2023-08-30 04:00:00|3912.5|3900.5|3908.8|3896.8|3912.5|3900.5|3906.8|3894.8|6
1693368300000|2023-08-30 04:05:00|3908.7|3896.7|3909.2|3897.2|3909.7|3897.7|3907.7|3895.7|0
1693368600000|2023-08-30 04:10:00|3908.7|3896.7|3907.8|3895.8|3909.3|3897.3|3905.3|3893.3|0
1693368900000|2023-08-30 04:15:00|3907.3|3895.3|3907.3|3895.3|3908.3|3896.3|3905.3|3893.3|40
1693369200000|2023-08-30 04:20:00|3908.1|3896.1|3906.8|3894.8|3908.2|3896.2|3906.3|3894.3|0
1693369500000|2023-08-30 04:25:00|3906.5|3894.5|3907.8|3895.8|3910.7|3898.7|3905.3|3893.3|1
1693377000000|2023-08-30 06:30:00|3911.8|3899.8|3908.8|3896.8|3915.3|3903.3|3903.8|3891.8|215
1693377300000|2023-08-30 06:35:00|3908.9|3896.9|3903.4|3891.4|3910.3|3898.3|3901.5|3889.5|90
1693377600000|2023-08-30 06:40:00|3903|3891|3900.6|3888.6|3905|3893|3895.9|3883.9|162
1693377900000|2023-08-30 06:45:00|3900.7|3888.7|3897.6|3885.6|3900.7|3888.7|3895.5|3883.5|134
1693378200000|2023-08-30 06:50:00|3897.1|3885.1|3894.1|3882.1|3902.2|3890.2|3893.2|3881.2|128
1693378500000|2023-08-30 06:55:00|3894.2|3882.2|3898.1|3886.1|3899.2|3887.2|3893.2|3881.2|20
1693378800000|2023-08-30 07:00:00|3897.7|3885.7|3894.5|3882.5|3900|3888|3894|3882|25
1693379100000|2023-08-30 07:05:00|3894|3882|3900.8|3888.8|3901.3|3889.3|3892.4|3880.4|88
1693379400000|2023-08-30 07:10:00|3901.6|3889.6|3900|3888|3906.1|3894.1|3900|3888|17
1693379700000|2023-08-30 07:15:00|3901|3889|3906|3894|3906|3894|3901|3889|12
1693380000000|2023-08-30 07:20:00|3906.4|3894.4|3910.9|3898.9|3910.9|3898.9|3905|3893|10
1693380300000|2023-08-30 07:25:00|3910.5|3898.5|3905.8|3893.8|3911.4|3899.4|3904.2|3892.2|140
1693380600000|2023-08-30 07:30:00|3905.4|3893.4|3909.8|3897.8|3909.8|3897.8|3904.2|3892.2|8
1693380900000|2023-08-30 07:35:00|3909.7|3897.7|3916.2|3904.2|3916.2|3904.2|3909.2|3897.2|20
1693381200000|2023-08-30 07:40:00|3916.1|3904.1|3921.8|3909.8|3923.8|3911.8|3913.8|3901.8|111
1693381500000|2023-08-30 07:45:00|3922.3|3910.3|3926.5|3914.5|3928.4|3916.4|3921|3909|64
1693381800000|2023-08-30 07:50:00|3927|3915|3932|3920|3933.5|3921.5|3923|3911|14
1693382100000|2023-08-30 07:55:00|3932.4|3920.4|3927.8|3915.8|3938|3926|3926|3914|53
1693382400000|2023-08-30 08:00:00|3928.3|3916.3|3928.6|3916.6|3930.8|3918.8|3926.3|3914.3|60
1693382700000|2023-08-30 08:05:00|3928.1|3916.1|3927.1|3915.1|3928.1|3916.1|3926.1|3914.1|5
1693383000000|2023-08-30 08:10:00|3926.4|3914.4|3931.3|3919.3|3931.3|3919.3|3926.1|3914.1|41
1693383300000|2023-08-30 08:15:00|3931|3919|3930.5|3918.5|3931|3919|3929.2|3917.2|7
1693383600000|2023-08-30 08:20:00|3930.1|3918.1|3927.1|3915.1|3933.5|3921.5|3926.1|3914.1|29
1693383900000|2023-08-30 08:25:00|3927.6|3915.6|3931.6|3919.6|3932.7|3920.7|3927.6|3915.6|7
1693384200000|2023-08-30 08:30:00|3932|3920|3932.7|3920.7|3932.9|3920.9|3931.1|3919.1|9
1693384500000|2023-08-30 08:35:00|3932.9|3920.9|3931.1|3919.1|3932.9|3920.9|3926.1|3914.1|49
1693384800000|2023-08-30 08:40:00|3932.1|3920.1|3947.3|3935.3|3950.2|3938.2|3931.1|3919.1|228
1693385100000|2023-08-30 08:45:00|3948.3|3936.3|3957.8|3945.8|3961.8|3949.8|3948.3|3936.3|117
1693385400000|2023-08-30 08:50:00|3958.3|3946.3|3967.3|3955.3|3976.8|3964.8|3958.2|3946.2|304
1693385700000|2023-08-30 08:55:00|3966.8|3954.8|3962|3950|3968.8|3956.8|3957.6|3945.6|47
1693386000000|2023-08-30 09:00:00|3962.1|3950.1|3956.4|3944.4|3965.7|3953.7|3955.9|3943.9|25
1693386300000|2023-08-30 09:05:00|3956|3944|3957|3945|3960|3948|3953.1|3941.1|24
1693386600000|2023-08-30 09:10:00|3956.5|3944.5|3963.2|3951.2|3963.6|3951.6|3956.5|3944.5|28
1693386900000|2023-08-30 09:15:00|3964.1|3952.1|3963.4|3951.4|3967.4|3955.4|3963.4|3951.4|40
1693387200000|2023-08-30 09:20:00|3963.6|3951.6|3963.3|3951.3|3967.1|3955.1|3962.3|3950.3|71
1693387500000|2023-08-30 09:25:00|3963.4|3951.4|3964.4|3952.4|3965.9|3953.9|3961.1|3949.1|39
1693387800000|2023-08-30 09:30:00|3964.3|3952.3|3963.1|3951.1|3965.1|3953.1|3960.8|3948.8|154
1693388100000|2023-08-30 09:35:00|3963.7|3951.7|3970.4|3958.4|3971|3959|3963.1|3951.1|30
1693388400000|2023-08-30 09:40:00|3970.8|3958.8|3964.4|3952.4|3971|3959|3964.4|3952.4|238
1693388700000|2023-08-30 09:45:00|3964.5|3952.5|3969.6|3957.6|3970.9|3958.9|3964.4|3952.4|152
1693389000000|2023-08-30 09:50:00|3969|3957|3962.3|3950.3|3970|3958|3961.6|3949.6|15
1693389300000|2023-08-30 09:55:00|3963.6|3951.6|3980.8|3968.8|3982.4|3970.4|3963.6|3951.6|190
1693400400000|2023-08-30 13:00:00|3969|3949|3969|3949|3969|3949|3969|3949|0
1693401300000|2023-08-30 13:15:00|3969.1|3949.1|3969.1|3949.1|3969.1|3949.1|3969.1|3949.1|0
1693404900000|2023-08-30 14:15:00|3969.2|3949.2|3969.2|3949.2|3969.2|3949.2|3969.2|3949.2|0
1693408500000|2023-08-30 15:15:00|3969.3|3949.3|3969.3|3949.3|3969.3|3949.3|3969.3|3949.3|0
1693535400000|2023-09-01 02:30:00|3998.9|3986.9|3965.1|3953.1|4001.9|3989.9|3965.1|3953.1|28
1693535700000|2023-09-01 02:35:00|3965.4|3953.4|3974.4|3962.4|3978.6|3966.6|3961.4|3949.4|65
1693536000000|2023-09-01 02:40:00|3974.6|3962.6|3976.6|3964.6|3991.1|3979.1|3974.4|3962.4|66
1693536300000|2023-09-01 02:45:00|3976.3|3964.3|3974.3|3962.3|3977|3965|3968.3|3956.3|60
1693536600000|2023-09-01 02:50:00|3974|3962|3991.9|3979.9|3991.9|3979.9|3973.5|3961.5|34
1693536900000|2023-09-01 02:55:00|3990.9|3978.9|4000.2|3988.2|4000.9|3988.9|3988.6|3976.6|7
1693537200000|2023-09-01 03:00:00|3999.8|3987.8|4006.9|3994.9|4022|4010|3999.8|3987.8|69
1693537500000|2023-09-01 03:05:00|4007.4|3995.4|4001|3989|4009.4|3997.4|3998.5|3986.5|20
1693537800000|2023-09-01 03:10:00|4000.6|3988.6|4005|3993|4008|3996|4000.5|3988.5|3
1693538100000|2023-09-01 03:15:00|4005.1|3993.1|4010.5|3998.5|4013.5|4001.5|4005|3993|2
1693538400000|2023-09-01 03:20:00|4011|3999|4008.5|3996.5|4012.5|4000.5|4008.3|3996.3|9
1693538700000|2023-09-01 03:25:00|4009.1|3997.1|4008|3996|4018.5|4006.5|4006.5|3994.5|35
1693539000000|2023-09-01 03:30:00|4008.7|3996.7|4014|4002|4014.3|4002.3|4002.5|3990.5|0
1693539300000|2023-09-01 03:35:00|4013.8|4001.8|4018.5|4006.5|4019.5|4007.5|4013.5|4001.5|3
1693539600000|2023-09-01 03:40:00|4018.6|4006.6|4024|4012|4033.5|4021.5|4018.5|4006.5|32
1693539900000|2023-09-01 03:45:00|4024.1|4012.1|4021.7|4009.7|4025.1|4013.1|4021.3|4009.3|46
1693540200000|2023-09-01 03:50:00|4022|4010|4024.4|4012.4|4024.7|4012.7|4019.4|4007.4|170
1693540500000|2023-09-01 03:55:00|4024.1|4012.1|4027.4|4015.4|4034.5|4022.5|4022.1|4010.1|41
1693540800000|2023-09-01 04:00:00|4027.9|4015.9|4021.4|4009.4|4027.9|4015.9|4019.7|4007.7|27
1693541100000|2023-09-01 04:05:00|4022.4|4010.4|4012.4|4000.4|4023|4011|4011.9|3999.9|36
1693541400000|2023-09-01 04:10:00|4012.8|4000.8|4009.1|3997.1|4013.4|4001.4|4005.9|3993.9|4
1693541700000|2023-09-01 04:15:00|4008.7|3996.7|4009.2|3997.2|4010.7|3998.7|4007.1|3995.1|6
1693542000000|2023-09-01 04:20:00|4008.7|3996.7|4007.4|3995.4|4009.7|3997.7|4005.4|3993.4|20
1693542300000|2023-09-01 04:25:00|4008.4|3996.4|4008|3996|4010.4|3998.4|4006.4|3994.4|20
1693549800000|2023-09-01 06:30:00|4013.5|4001.5|4010|3998|4018.7|4006.7|4005.3|3993.3|55
1693550100000|2023-09-01 06:35:00|4009.5|3997.5|4013.5|4001.5|4019.3|4007.3|4005.3|3993.3|17
1693550400000|2023-09-01 06:40:00|4013.2|4001.2|4013|4001|4016.1|4004.1|4009.9|3997.9|0
1693550700000|2023-09-01 06:45:00|4012.5|4000.5|4014.5|4002.5|4015.5|4003.5|4010|3998|1
1693551000000|2023-09-01 06:50:00|4014.2|4002.2|4011.9|3999.9|4014.2|4002.2|4007.5|3995.5|44
1693551300000|2023-09-01 06:55:00|4012.9|4000.9|4005.4|3993.4|4012.9|4000.9|4004.2|3992.2|60
1693551600000|2023-09-01 07:00:00|4005.7|3993.7|4014.7|4002.7|4016.2|4004.2|4001.9|3989.9|13
1693551900000|2023-09-01 07:05:00|4015.2|4003.2|4024.4|4012.4|4024.5|4012.5|4014.2|4002.2|32
1693552200000|2023-09-01 07:10:00|4024.5|4012.5|4024.5|4012.5|4030|4018|4023.9|4011.9|39
1693552500000|2023-09-01 07:15:00|4025.2|4013.2|4012.8|4000.8|4025.7|4013.7|4011.3|3999.3|76
1693552800000|2023-09-01 07:20:00|4012.3|4000.3|4013.8|4001.8|4015.3|4003.3|4011.3|3999.3|7
1693553100000|2023-09-01 07:25:00|4014.3|4002.3|4015.8|4003.8|4021.9|4009.9|4013.9|4001.9|37
1693553400000|2023-09-01 07:30:00|4015.9|4003.9|4017.9|4005.9|4019.3|4007.3|4014.9|4002.9|4
1693553700000|2023-09-01 07:35:00|4015.9|4003.9|4020.4|4008.4|4021.4|4009.4|4014.9|4002.9|0
1693554000000|2023-09-01 07:40:00|4020.8|4008.8|4018.1|4006.1|4022.2|4010.2|4017.1|4005.1|18
1693554300000|2023-09-01 07:45:00|4018.4|4006.4|4016.6|4004.6|4019.6|4007.6|4015.6|4003.6|12
1693554600000|2023-09-01 07:50:00|4015.9|4003.9|4021.3|4009.3|4021.4|4009.4|4015.9|4003.9|1
1693554900000|2023-09-01 07:55:00|4021.4|4009.4|4026.5|4014.5|4030.5|4018.5|4020.7|4008.7|13
1693555200000|2023-09-01 08:00:00|4025.5|4013.5|4021.7|4009.7|4028|4016|4020.8|4008.8|18
1693555500000|2023-09-01 08:05:00|4021.5|4009.5|4016.8|4004.8|4022.7|4010.7|4016.3|4004.3|2
1693555800000|2023-09-01 08:10:00|4016.5|4004.5|4014.1|4002.1|4018.7|4006.7|4009.6|3997.6|16
1693556100000|2023-09-01 08:15:00|4014.3|4002.3|4015.6|4003.6|4016.5|4004.5|4014|4002|12
1693556400000|2023-09-01 08:20:00|4015.3|4003.3|4011.6|3999.6|4016.8|4004.8|4011.6|3999.6|2
1693556700000|2023-09-01 08:25:00|4011.8|3999.8|4016.6|4004.6|4016.6|4004.6|4010.6|3998.6|9
1693557000000|2023-09-01 08:30:00|4016.8|4004.8|4020.8|4008.8|4021.3|4009.3|4015.1|4003.1|40
1693557300000|2023-09-01 08:35:00|4021.2|4009.2|4016.7|4004.7|4021.7|4009.7|4014.7|4002.7|2
1693557600000|2023-09-01 08:40:00|4017.3|4005.3|4009.7|3997.7|4017.3|4005.3|4009.7|3997.7|19
1693557900000|2023-09-01 08:45:00|4010.2|3998.2|4011.4|3999.4|4012.7|4000.7|4007.3|3995.3|86
1693558200000|2023-09-01 08:50:00|4010.4|3998.4|4013.7|4001.7|4016.1|4004.1|4010.4|3998.4|11
1693558500000|2023-09-01 08:55:00|4014.2|4002.2|4017.6|4005.6|4018.1|4006.1|4013.2|4001.2|2
1693558800000|2023-09-01 09:00:00|4016.9|4004.9|4008.4|3996.4|4017.8|4005.8|4008.4|3996.4|3
1693559100000|2023-09-01 09:05:00|4009.4|3997.4|4009.4|3997.4|4012.4|4000.4|4008.4|3996.4|3
1693559400000|2023-09-01 09:10:00|4009.1|3997.1|4009.4|3997.4|4011.4|3999.4|4008.4|3996.4|5
1693559700000|2023-09-01 09:15:00|4009.9|3997.9|4005.1|3993.1|4011.4|3999.4|4005.1|3993.1|15
1693560000000|2023-09-01 09:20:00|4005.4|3993.4|3999.6|3987.6|4009.6|3997.6|3998.4|3986.4|11
1693560300000|2023-09-01 09:25:00|3999.4|3987.4|3991.9|3979.9|4000.1|3988.1|3988.7|3976.7|46
1693560600000|2023-09-01 09:30:00|3992.4|3980.4|3993.9|3981.9|3999.9|3987.9|3990.9|3978.9|8
1693560900000|2023-09-01 09:35:00|3994.4|3982.4|3988.9|3976.9|3995.4|3983.4|3986.6|3974.6|15
1693561200000|2023-09-01 09:40:00|3989.3|3977.3|3993.4|3981.4|3993.6|3981.6|3988.9|3976.9|8
1693561500000|2023-09-01 09:45:00|3993.8|3981.8|3993|3981|3997.8|3985.8|3993|3981|20
1693561800000|2023-09-01 09:50:00|3993.6|3981.6|3997.2|3985.2|3998.2|3986.2|3993.2|3981.2|25
1693562100000|2023-09-01 09:55:00|3997.3|3985.3|4009.1|3997.1|4009.6|3997.6|3997.3|3985.3|66
1693794600000|2023-09-04 02:30:00|3958.9|3946.9|3969|3957|3973.5|3961.5|3956|3944|22
1693794900000|2023-09-04 02:35:00|3968.7|3956.7|3963|3951|3969.5|3957.5|3958.5|3946.5|2
1693795200000|2023-09-04 02:40:00|3962.7|3950.7|3967.1|3955.1|3967.7|3955.7|3961.5|3949.5|16
1693795500000|2023-09-04 02:45:00|3966.8|3954.8|3965|3953|3970.3|3958.3|3961.8|3949.8|75
1693795800000|2023-09-04 02:50:00|3964.7|3952.7|3961|3949|3967.1|3955.1|3959.2|3947.2|431
1693796100000|2023-09-04 02:55:00|3961.5|3949.5|3954.2|3942.2|3963.2|3951.2|3953.7|3941.7|91
1693796400000|2023-09-04 03:00:00|3954.5|3942.5|3950|3938|3955|3943|3950|3938|15
1693796700000|2023-09-04 03:05:00|3950.2|3938.2|3952.4|3940.4|3956.4|3944.4|3950|3938|12
1693797000000|2023-09-04 03:10:00|3951.9|3939.9|3953|3941|3953.9|3941.9|3946.9|3934.9|5
1693797300000|2023-09-04 03:15:00|3952.5|3940.5|3957.7|3945.7|3958.7|3946.7|3950|3938|7
1693797600000|2023-09-04 03:20:00|3958.4|3946.4|3958.4|3946.4|3961.7|3949.7|3956.4|3944.4|9
1693797900000|2023-09-04 03:25:00|3958.9|3946.9|3955.4|3943.4|3959.7|3947.7|3954.9|3942.9|0
1693798200000|2023-09-04 03:30:00|3955.9|3943.9|3953.7|3941.7|3957.9|3945.9|3948.7|3936.7|2
1693798500000|2023-09-04 03:35:00|3954.2|3942.2|3948.4|3936.4|3954.7|3942.7|3946.6|3934.6|5
1693798800000|2023-09-04 03:40:00|3948.8|3936.8|3948.9|3936.9|3950.4|3938.4|3947.4|3935.4|0
1693799100000|2023-09-04 03:45:00|3948.7|3936.7|3945.8|3933.8|3949.2|3937.2|3940.3|3928.3|5
1693799400000|2023-09-04 03:50:00|3945.5|3933.5|3946.2|3934.2|3947.7|3935.7|3944|3932|3
1693799700000|2023-09-04 03:55:00|3946.4|3934.4|3948.2|3936.2|3950.1|3938.1|3945.4|3933.4|13
1693800000000|2023-09-04 04:00:00|3947.9|3935.9|3947.4|3935.4|3948.2|3936.2|3946|3934|0
1693800300000|2023-09-04 04:05:00|3946.7|3934.7|3947.1|3935.1|3948.1|3936.1|3946.5|3934.5|3
1693800600000|2023-09-04 04:10:00|3947.6|3935.6|3950.7|3938.7|3950.7|3938.7|3947|3935|5
1693800900000|2023-09-04 04:15:00|3952.7|3940.7|3948.4|3936.4|3952.7|3940.7|3948.4|3936.4|3
1693801200000|2023-09-04 04:20:00|3948.2|3936.2|3947|3935|3948.2|3936.2|3946.5|3934.5|22
1693801500000|2023-09-04 04:25:00|3946.8|3934.8|3945|3933|3948.1|3936.1|3943.1|3931.1|48
1693809000000|2023-09-04 06:30:00|3928|3916|3936.6|3924.6|3937.3|3925.3|3927|3915|99
1693809300000|2023-09-04 06:35:00|3936.8|3924.8|3943|3931|3944.8|3932.8|3935.8|3923.8|17
1693809600000|2023-09-04 06:40:00|3943.2|3931.2|3946.3|3934.3|3948|3936|3942.2|3930.2|5
1693809900000|2023-09-04 06:45:00|3945.8|3933.8|3952.3|3940.3|3952.8|3940.8|3945.1|3933.1|17
1693810200000|2023-09-04 06:50:00|3951.8|3939.8|3955.3|3943.3|3959|3947|3950.8|3938.8|2
1693810500000|2023-09-04 06:55:00|3955.8|3943.8|3954.3|3942.3|3958.3|3946.3|3953.8|3941.8|8
1693810800000|2023-09-04 07:00:00|3954.1|3942.1|3954.3|3942.3|3955.8|3943.8|3951.8|3939.8|0
1693811100000|2023-09-04 07:05:00|3954.8|3942.8|3956.3|3944.3|3957.1|3945.1|3953.8|3941.8|0
1693811400000|2023-09-04 07:10:00|3956|3944|3960.8|3948.8|3961.3|3949.3|3955.8|3943.8|1
1693811700000|2023-09-04 07:15:00|3961.8|3949.8|3958.8|3946.8|3961.8|3949.8|3955.8|3943.8|0
1693812000000|2023-09-04 07:20:00|3958.6|3946.6|3955.4|3943.4|3959.2|3947.2|3953.9|3941.9|42
1693812300000|2023-09-04 07:25:00|3955.5|3943.5|3957.7|3945.7|3958.2|3946.2|3955.5|3943.5|1
1693812600000|2023-09-04 07:30:00|3958.2|3946.2|3958.2|3946.2|3960.2|3948.2|3957.7|3945.7|0
1693812900000|2023-09-04 07:35:00|3957.7|3945.7|3960.2|3948.2|3960.5|3948.5|3956.2|3944.2|0
1693813200000|2023-09-04 07:40:00|3959.5|3947.5|3959.9|3947.9|3960.5|3948.5|3959.1|3947.1|0
1693813500000|2023-09-04 07:45:00|3959.2|3947.2|3959.9|3947.9|3959.9|3947.9|3957.9|3945.9|0
1693813800000|2023-09-04 07:50:00|3960.7|3948.7|3958.9|3946.9|3961.9|3949.9|3957.4|3945.4|0
1693814100000|2023-09-04 07:55:00|3958.4|3946.4|3956.7|3944.7|3958.9|3946.9|3956.2|3944.2|0
1693814400000|2023-09-04 08:00:00|3956.4|3944.4|3956.2|3944.2|3958.9|3946.9|3955.2|3943.2|7
1693814700000|2023-09-04 08:05:00|3955.9|3943.9|3957.2|3945.2|3957.2|3945.2|3955.7|3943.7|0
1693815000000|2023-09-04 08:10:00|3957.5|3945.5|3954.5|3942.5|3957.9|3945.9|3954.2|3942.2|15
1693815300000|2023-09-04 08:15:00|3954.8|3942.8|3955|3943|3955.5|3943.5|3954.2|3942.2|12
1693815600000|2023-09-04 08:20:00|3954.3|3942.3|3955.7|3943.7|3956|3944|3951.5|3939.5|23
1693815900000|2023-09-04 08:25:00|3955.4|3943.4|3957.5|3945.5|3959.2|3947.2|3954.2|3942.2|2
1693816200000|2023-09-04 08:30:00|3957.2|3945.2|3954.5|3942.5|3957.7|3945.7|3953.2|3941.2|1
1693816500000|2023-09-04 08:35:00|3954.2|3942.2|3959.5|3947.5|3959.5|3947.5|3953.5|3941.5|67
1693816800000|2023-09-04 08:40:00|3960.5|3948.5|3959.5|3947.5|3960.5|3948.5|3958|3946|2
1693817100000|2023-09-04 08:45:00|3959.8|3947.8|3958.5|3946.5|3959.8|3947.8|3958|3946|0
1693817400000|2023-09-04 08:50:00|3958|3946|3958.8|3946.8|3960.3|3948.3|3957|3945|76
1693817700000|2023-09-04 08:55:00|3958.6|3946.6|3976.7|3964.7|3978.8|3966.8|3958.6|3946.6|86
1693818000000|2023-09-04 09:00:00|3977|3965|3986.2|3974.2|3988.2|3976.2|3976.9|3964.9|62
1693818300000|2023-09-04 09:05:00|3986|3974|3978|3966|3986.2|3974.2|3976.5|3964.5|43
1693818600000|2023-09-04 09:10:00|3978.3|3966.3|3973|3961|3979.8|3967.8|3971|3959|25
1693818900000|2023-09-04 09:15:00|3972.5|3960.5|3966|3954|3974.7|3962.7|3961|3949|27
1693819200000|2023-09-04 09:20:00|3966.3|3954.3|3965.3|3953.3|3970.3|3958.3|3964.6|3952.6|6
1693819500000|2023-09-04 09:25:00|3965.1|3953.1|3961.8|3949.8|3965.1|3953.1|3961.8|3949.8|1
1693819800000|2023-09-04 09:30:00|3962.1|3950.1|3962.3|3950.3|3963.2|3951.2|3959.6|3947.6|1
1693820100000|2023-09-04 09:35:00|3962.5|3950.5|3960|3948|3963|3951|3958.5|3946.5|7
1693820400000|2023-09-04 09:40:00|3959|3947|3960|3948|3960.5|3948.5|3956.5|3944.5|53
1693820700000|2023-09-04 09:45:00|3960.5|3948.5|3963.2|3951.2|3963.7|3951.7|3959.2|3947.2|6
1693821000000|2023-09-04 09:50:00|3962.9|3950.9|3968.7|3956.7|3972.2|3960.2|3962.2|3950.2|2
1693821300000|2023-09-04 09:55:00|3969.2|3957.2|3965.2|3953.2|3972.2|3960.2|3965|3953|25
1693832400000|2023-09-04 13:00:00|3958.4|3946.4|3950.8|3938.8|3960.6|3948.6|3946.9|3934.9|5
1693832700000|2023-09-04 13:05:00|3950.3|3938.3|3949.6|3937.6|3951.8|3939.8|3947.3|3935.3|10
1693833000000|2023-09-04 13:10:00|3949.8|3937.8|3954.8|3942.8|3955.3|3943.3|3948.8|3936.8|0
1693833300000|2023-09-04 13:15:00|3954.5|3942.5|3954.8|3942.8|3958.3|3946.3|3954.3|3942.3|0
1693833600000|2023-09-04 13:20:00|3954.5|3942.5|3951|3939|3955.3|3943.3|3948.3|3936.3|15
1693833900000|2023-09-04 13:25:00|3951.5|3939.5|3953.8|3941.8|3953.8|3941.8|3950|3938|0
1693834200000|2023-09-04 13:30:00|3953.5|3941.5|3955.5|3943.5|3957|3945|3953|3941|0
1693834500000|2023-09-04 13:35:00|3955.2|3943.2|3958.4|3946.4|3960|3948|3955|3943|61
1693834800000|2023-09-04 13:40:00|3958.2|3946.2|3957|3945|3958.2|3946.2|3956.7|3944.7|0
1693835100000|2023-09-04 13:45:00|3957.5|3945.5|3961.2|3949.2|3962.9|3950.9|3957.2|3945.2|0
1693835400000|2023-09-04 13:50:00|3961.4|3949.4|3961.9|3949.9|3962.9|3950.9|3960.9|3948.9|0
1693835700000|2023-09-04 13:55:00|3961.4|3949.4|3960.9|3948.9|3961.9|3949.9|3960.4|3948.4|0
1693836000000|2023-09-04 14:00:00|3960.4|3948.4|3957|3945|3961.9|3949.9|3957|3945|0
1693836300000|2023-09-04 14:05:00|3957.5|3945.5|3953.7|3941.7|3957.5|3945.5|3951|3939|4
1693836600000|2023-09-04 14:10:00|3953.4|3941.4|3953.2|3941.2|3954.2|3942.2|3950.6|3938.6|8
1693836900000|2023-09-04 14:15:00|3952.7|3940.7|3947|3935|3953.2|3941.2|3943.7|3931.7|12
1693837200000|2023-09-04 14:20:00|3946.8|3934.8|3947|3935|3949|3937|3942.5|3930.5|2
1693837500000|2023-09-04 14:25:00|3947.6|3935.6|3949.6|3937.6|3949.6|3937.6|3946.5|3934.5|0
1693837800000|2023-09-04 14:30:00|3949.3|3937.3|3951.6|3939.6|3954.1|3942.1|3949.3|3937.3|3
1693838100000|2023-09-04 14:35:00|3951.8|3939.8|3949.5|3937.5|3953|3941|3949.5|3937.5|33
1693838400000|2023-09-04 14:40:00|3949.2|3937.2|3951.5|3939.5|3955.3|3943.3|3949.2|3937.2|0
1693838700000|2023-09-04 14:45:00|3951|3939|3948.2|3936.2|3951.5|3939.5|3947.2|3935.2|0
1693839000000|2023-09-04 14:50:00|3948.7|3936.7|3948.7|3936.7|3950.2|3938.2|3948.2|3936.2|0
1693839300000|2023-09-04 14:55:00|3948.2|3936.2|3949|3937|3949.5|3937.5|3946.9|3934.9|0
1693839600000|2023-09-04 15:00:00|3948.7|3936.7|3947.5|3935.5|3948.7|3936.7|3947.5|3935.5|0
1693839900000|2023-09-04 15:05:00|3948|3936|3949|3937|3950.1|3938.1|3948|3936|0
1693840200000|2023-09-04 15:10:00|3949.5|3937.5|3942.8|3930.8|3949.5|3937.5|3941.5|3929.5|0
1693840500000|2023-09-04 15:15:00|3942.5|3930.5|3944.7|3932.7|3944.7|3932.7|3940.9|3928.9|0
1693840800000|2023-09-04 15:20:00|3944.4|3932.4|3944.5|3932.5|3944.5|3932.5|3942.7|3930.7|0
1693841100000|2023-09-04 15:25:00|3945|3933|3945.3|3933.3|3948|3936|3944.3|3932.3|1
1693881000000|2023-09-05 02:30:00|3918.8|3906.8|3915.2|3903.2|3921|3909|3908|3896|128
1693881300000|2023-09-05 02:35:00|3915.7|3903.7|3924.9|3912.9|3930.4|3918.4|3914.5|3902.5|143
1693881600000|2023-09-05 02:40:00|3924.4|3912.4|3923.6|3911.6|3928.9|3916.9|3923.1|3911.1|28
1693881900000|2023-09-05 02:45:00|3923.8|3911.8|3934|3922|3934|3922|3919.6|3907.6|20
1693882200000|2023-09-05 02:50:00|3933.8|3921.8|3928.6|3916.6|3934|3922|3923.6|3911.6|4
1693882500000|2023-09-05 02:55:00|3929.1|3917.1|3923.6|3911.6|3929.1|3917.1|3922.1|3910.1|3
1693882800000|2023-09-05 03:00:00|3923.8|3911.8|3927.8|3915.8|3928.8|3916.8|3920.3|3908.3|0
1693883100000|2023-09-05 03:05:00|3928.3|3916.3|3926.3|3914.3|3928.8|3916.8|3922.5|3910.5|4
1693883400000|2023-09-05 03:10:00|3926.6|3914.6|3929.5|3917.5|3935.5|3923.5|3925.6|3913.6|1
1693883700000|2023-09-05 03:15:00|3928.8|3916.8|3936.1|3924.1|3938.8|3926.8|3928.3|3916.3|17
1693884000000|2023-09-05 03:20:00|3936.8|3924.8|3939.2|3927.2|3941.6|3929.6|3933.8|3921.8|2
1693884300000|2023-09-05 03:25:00|3938.7|3926.7|3937.7|3925.7|3944.2|3932.2|3937|3925|245
1693884600000|2023-09-05 03:30:00|3937.5|3925.5|3939.5|3927.5|3940.7|3928.7|3937.5|3925.5|0
1693884900000|2023-09-05 03:35:00|3939|3927|3938.7|3926.7|3940.5|3928.5|3937.7|3925.7|33
1693885200000|2023-09-05 03:40:00|3938.2|3926.2|3935.2|3923.2|3938.4|3926.4|3933.7|3921.7|66
1693885500000|2023-09-05 03:45:00|3935.5|3923.5|3935.7|3923.7|3937.5|3925.5|3935.5|3923.5|0
1693885800000|2023-09-05 03:50:00|3936|3924|3936.7|3924.7|3936.7|3924.7|3935.7|3923.7|2
1693886100000|2023-09-05 03:55:00|3936.4|3924.4|3944.5|3932.5|3945|3933|3935.7|3923.7|88
1693886400000|2023-09-05 04:00:00|3944.2|3932.2|3944.7|3932.7|3944.7|3932.7|3941.7|3929.7|0
1693886700000|2023-09-05 04:05:00|3945|3933|3942.2|3930.2|3945|3933|3941.5|3929.5|13
1693887000000|2023-09-05 04:10:00|3941.7|3929.7|3939.2|3927.2|3942.2|3930.2|3938.7|3926.7|27
1693887300000|2023-09-05 04:15:00|3939.5|3927.5|3939.2|3927.2|3941.7|3929.7|3938.7|3926.7|3
1693887600000|2023-09-05 04:20:00|3939|3927|3939.7|3927.7|3941.7|3929.7|3938.7|3926.7|5
1693887900000|2023-09-05 04:25:00|3938.9|3926.9|3938.9|3926.9|3940.5|3928.5|3938.7|3926.7|26
1693895400000|2023-09-05 06:30:00|3925.4|3913.4|3917.5|3905.5|3927.7|3915.7|3915.5|3903.5|172
1693895700000|2023-09-05 06:35:00|3917.9|3905.9|3919|3907|3921.5|3909.5|3917.5|3905.5|14
1693896000000|2023-09-05 06:40:00|3918.5|3906.5|3915.2|3903.2|3920|3908|3914.7|3902.7|36
1693896300000|2023-09-05 06:45:00|3914.7|3902.7|3917.8|3905.8|3919|3907|3913.8|3901.8|76
1693896600000|2023-09-05 06:50:00|3917.5|3905.5|3915.8|3903.8|3918|3906|3914.3|3902.3|79
1693896900000|2023-09-05 06:55:00|3915.5|3903.5|3904.8|3892.8|3915.8|3903.8|3904.5|3892.5|29
1693897200000|2023-09-05 07:00:00|3905.3|3893.3|3900.1|3888.1|3906.5|3894.5|3899.3|3887.3|39
1693897500000|2023-09-05 07:05:00|3900.6|3888.6|3895.1|3883.1|3901.1|3889.1|3893.9|3881.9|35
1693897800000|2023-09-05 07:10:00|3894.4|3882.4|3894.1|3882.1|3894.8|3882.8|3887.9|3875.9|43
1693898100000|2023-09-05 07:15:00|3893.8|3881.8|3895.6|3883.6|3896.3|3884.3|3891.4|3879.4|16
1693898400000|2023-09-05 07:20:00|3895.3|3883.3|3900.6|3888.6|3903.1|3891.1|3895.1|3883.1|51
1693898700000|2023-09-05 07:25:00|3899.6|3887.6|3898.6|3886.6|3903.4|3891.4|3898.6|3886.6|42
1693899000000|2023-09-05 07:30:00|3898.4|3886.4|3897.8|3885.8|3900.6|3888.6|3896.6|3884.6|5
1693899300000|2023-09-05 07:35:00|3899.4|3887.4|3897.9|3885.9|3899.4|3887.4|3896.1|3884.1|5
1693899600000|2023-09-05 07:40:00|3897.1|3885.1|3898.1|3886.1|3899.8|3887.8|3896.4|3884.4|28
1693899900000|2023-09-05 07:45:00|3898.7|3886.7|3899.1|3887.1|3900.1|3888.1|3898.6|3886.6|1
1693900200000|2023-09-05 07:50:00|3898.6|3886.6|3897.6|3885.6|3899.1|3887.1|3897.1|3885.1|0
1693900500000|2023-09-05 07:55:00|3898.1|3886.1|3898.1|3886.1|3899.1|3887.1|3896.7|3884.7|29
1693900800000|2023-09-05 08:00:00|3897.8|3885.8|3899.1|3887.1|3899.1|3887.1|3897.1|3885.1|1
1693901100000|2023-09-05 08:05:00|3898.3|3886.3|3897.1|3885.1|3898.3|3886.3|3896.1|3884.1|12
1693901400000|2023-09-05 08:10:00|3896.6|3884.6|3897.1|3885.1|3899.1|3887.1|3896.6|3884.6|13
1693901700000|2023-09-05 08:15:00|3897.6|3885.6|3897.4|3885.4|3900.1|3888.1|3896.9|3884.9|2
1693902000000|2023-09-05 08:20:00|3897.6|3885.6|3897.9|3885.9|3899.9|3887.9|3896.9|3884.9|0
1693902300000|2023-09-05 08:25:00|3898.4|3886.4|3890.1|3878.1|3898.6|3886.6|3889.4|3877.4|18
1693902600000|2023-09-05 08:30:00|3889.9|3877.9|3891.2|3879.2|3893.4|3881.4|3889.1|3877.1|15
1693902900000|2023-09-05 08:35:00|3890.7|3878.7|3890.2|3878.2|3891.2|3879.2|3887.7|3875.7|4
1693903200000|2023-09-05 08:40:00|3891.4|3879.4|3892.2|3880.2|3893.2|3881.2|3891.2|3879.2|0
1693903500000|2023-09-05 08:45:00|3892.4|3880.4|3893.7|3881.7|3895.2|3883.2|3890.9|3878.9|45
1693903800000|2023-09-05 08:50:00|3893.9|3881.9|3895.2|3883.2|3895.2|3883.2|3893.4|3881.4|0
1693904100000|2023-09-05 08:55:00|3895.6|3883.6|3886.5|3874.5|3896.7|3884.7|3885.5|3873.5|13
1693904400000|2023-09-05 09:00:00|3887|3875|3887.7|3875.7|3890.2|3878.2|3883.5|3871.5|7
1693904700000|2023-09-05 09:05:00|3887.4|3875.4|3886.7|3874.7|3888.2|3876.2|3884.2|3872.2|12
1693905000000|2023-09-05 09:10:00|3887.2|3875.2|3888.2|3876.2|3888.2|3876.2|3882.2|3870.2|18
1693905300000|2023-09-05 09:15:00|3888.9|3876.9|3884.6|3872.6|3890.2|3878.2|3884.4|3872.4|17
1693905600000|2023-09-05 09:20:00|3884.9|3872.9|3889.5|3877.5|3890.2|3878.2|3884.9|3872.9|14
1693905900000|2023-09-05 09:25:00|3889.8|3877.8|3890|3878|3891.9|3879.9|3889.5|3877.5|0
1693906200000|2023-09-05 09:30:00|3889.5|3877.5|3889.7|3877.7|3890.4|3878.4|3888|3876|2
1693906500000|2023-09-05 09:35:00|3890.1|3878.1|3890.2|3878.2|3891.9|3879.9|3888.9|3876.9|2
1693906800000|2023-09-05 09:40:00|3889.7|3877.7|3884.1|3872.1|3890.5|3878.5|3883.6|3871.6|32
1693907100000|2023-09-05 09:45:00|3883.9|3871.9|3885.4|3873.4|3886.4|3874.4|3883.6|3871.6|5
1693907400000|2023-09-05 09:50:00|3885.2|3873.2|3887.4|3875.4|3889.4|3877.4|3884.7|3872.7|30
1693907700000|2023-09-05 09:55:00|3886.9|3874.9|3880.9|3868.9|3888.9|3876.9|3879.7|3867.7|81
1693918800000|2023-09-05 13:00:00|3893.4|3881.4|3901.1|3889.1|3904.1|3892.1|3890.9|3878.9|1
1693919100000|2023-09-05 13:05:00|3901.4|3889.4|3904.1|3892.1|3905.6|3893.6|3900.6|3888.6|0
1693919400000|2023-09-05 13:10:00|3903.5|3891.5|3896.2|3884.2|3904.1|3892.1|3896.2|3884.2|174
1693919700000|2023-09-05 13:15:00|3896.7|3884.7|3899.4|3887.4|3900.4|3888.4|3895.2|3883.2|73
1693920000000|2023-09-05 13:20:00|3898.4|3886.4|3902.2|3890.2|3902.7|3890.7|3898.4|3886.4|0
1693920300000|2023-09-05 13:25:00|3902.5|3890.5|3904.7|3892.7|3906.7|3894.7|3901.7|3889.7|0
1693920600000|2023-09-05 13:30:00|3905|3893|3905.7|3893.7|3912|3900|3899.5|3887.5|0
1693920900000|2023-09-05 13:35:00|3906|3894|3908.2|3896.2|3910.2|3898.2|3904.7|3892.7|0
1693921200000|2023-09-05 13:40:00|3908.3|3896.3|3913.2|3901.2|3913.5|3901.5|3906.5|3894.5|4
1693921500000|2023-09-05 13:45:00|3912.9|3900.9|3910.3|3898.3|3913.7|3901.7|3910.3|3898.3|6
1693921800000|2023-09-05 13:50:00|3910|3898|3908|3896|3911.5|3899.5|3906|3894|14
1693922100000|2023-09-05 13:55:00|3908.5|3896.5|3913.2|3901.2|3914.5|3902.5|3908|3896|0
1693922400000|2023-09-05 14:00:00|3913|3901|3908.5|3896.5|3914.5|3902.5|3908.5|3896.5|0
1693922700000|2023-09-05 14:05:00|3907.5|3895.5|3906.3|3894.3|3908|3896|3904.7|3892.7|0
1693923000000|2023-09-05 14:10:00|3906.8|3894.8|3903.3|3891.3|3907.3|3895.3|3903|3891|0
1693923300000|2023-09-05 14:15:00|3902.8|3890.8|3905.3|3893.3|3906.8|3894.8|3899.8|3887.8|0
1693923600000|2023-09-05 14:20:00|3905|3893|3900.3|3888.3|3907.8|3895.8|3900.3|3888.3|0
1693923900000|2023-09-05 14:25:00|3900.6|3888.6|3897.8|3885.8|3903.8|3891.8|3894.8|3882.8|0
1693924200000|2023-09-05 14:30:00|3897.5|3885.5|3895.8|3883.8|3897.8|3885.8|3894.6|3882.6|7
1693924500000|2023-09-05 14:35:00|3896.1|3884.1|3892.1|3880.1|3899.1|3887.1|3891.6|3879.6|10
1693924800000|2023-09-05 14:40:00|3891.6|3879.6|3890.8|3878.8|3893.8|3881.8|3886.3|3874.3|8
1693925100000|2023-09-05 14:45:00|3891.1|3879.1|3892.3|3880.3|3893.8|3881.8|3890.1|3878.1|0
1693925400000|2023-09-05 14:50:00|3892.8|3880.8|3894.8|3882.8|3895.8|3883.8|3892.3|3880.3|2
1693925700000|2023-09-05 14:55:00|3894.6|3882.6|3897.6|3885.6|3898.1|3886.1|3889.8|3877.8|8
1693926000000|2023-09-05 15:00:00|3898.1|3886.1|3900.1|3888.1|3901.8|3889.8|3897.6|3885.6|0
1693926300000|2023-09-05 15:05:00|3900.3|3888.3|3900.3|3888.3|3903.3|3891.3|3898.8|3886.8|36
1693926600000|2023-09-05 15:10:00|3900|3888|3906|3894|3906|3894|3899.3|3887.3|9
1693926900000|2023-09-05 15:15:00|3906.5|3894.5|3904.3|3892.3|3908|3896|3900.8|3888.8|17
1693927200000|2023-09-05 15:20:00|3904.6|3892.6|3903.3|3891.3|3905.3|3893.3|3902.8|3890.8|2
1693927500000|2023-09-05 15:25:00|3903.8|3891.8|3896.1|3884.1|3905.8|3893.8|3896|3884|6
1693967400000|2023-09-06 02:30:00|3912.7|3900.7|3908.2|3896.2|3917.4|3905.4|3902.9|3890.9|19
1693967700000|2023-09-06 02:35:00|3907.9|3895.9|3903.4|3891.4|3915|3903|3902.9|3890.9|8
1693968000000|2023-09-06 02:40:00|3903.9|3891.9|3873.7|3861.7|3903.9|3891.9|3871.5|3859.5|70
1693968300000|2023-09-06 02:45:00|3874.4|3862.4|3875.1|3863.1|3881.4|3869.4|3873.4|3861.4|50
1693968600000|2023-09-06 02:50:00|3875.6|3863.6|3878.2|3866.2|3879.7|3867.7|3867.2|3855.2|21
1693968900000|2023-09-06 02:55:00|3877.9|3865.9|3874.6|3862.6|3883.9|3871.9|3874.1|3862.1|45
1693969200000|2023-09-06 03:00:00|3874.1|3862.1|3874.1|3862.1|3876.1|3864.1|3868.6|3856.6|3
1693969500000|2023-09-06 03:05:00|3873.9|3861.9|3866.9|3854.9|3873.9|3861.9|3866.2|3854.2|37
1693969800000|2023-09-06 03:10:00|3867.2|3855.2|3871.2|3859.2|3871.9|3859.9|3865.9|3853.9|4
1693970100000|2023-09-06 03:15:00|3870.7|3858.7|3861.4|3849.4|3873.2|3861.2|3860.2|3848.2|13
1693970400000|2023-09-06 03:20:00|3860.9|3848.9|3863|3851|3866.2|3854.2|3857.4|3845.4|14
1693970700000|2023-09-06 03:25:00|3863.7|3851.7|3860.9|3848.9|3865.2|3853.2|3860.2|3848.2|1
1693971000000|2023-09-06 03:30:00|3860.4|3848.4|3860.7|3848.7|3863.5|3851.5|3859.7|3847.7|0
1693971300000|2023-09-06 03:35:00|3860.4|3848.4|3865.2|3853.2|3865.2|3853.2|3859.2|3847.2|1
1693971600000|2023-09-06 03:40:00|3864.7|3852.7|3867.3|3855.3|3867.8|3855.8|3863|3851|75
1693971900000|2023-09-06 03:45:00|3867.5|3855.5|3865.5|3853.5|3867.5|3855.5|3864.5|3852.5|50
1693972200000|2023-09-06 03:50:00|3865|3853|3861.5|3849.5|3865|3853|3861.5|3849.5|0
1693972500000|2023-09-06 03:55:00|3861.7|3849.7|3861.3|3849.3|3864|3852|3857.8|3845.8|17
1693972800000|2023-09-06 04:00:00|3861.8|3849.8|3858.8|3846.8|3861.8|3849.8|3858.3|3846.3|1
1693973100000|2023-09-06 04:05:00|3858.5|3846.5|3859.5|3847.5|3860|3848|3858.3|3846.3|2
1693973400000|2023-09-06 04:10:00|3860.8|3848.8|3856.8|3844.8|3860.8|3848.8|3855.3|3843.3|5
1693973700000|2023-09-06 04:15:00|3857.3|3845.3|3859.3|3847.3|3859.8|3847.8|3854.8|3842.8|2
1693974000000|2023-09-06 04:20:00|3859.5|3847.5|3861.8|3849.8|3862.6|3850.6|3858.3|3846.3|0
1693974300000|2023-09-06 04:25:00|3862|3850|3858.8|3846.8|3862.3|3850.3|3855.8|3843.8|11
1693981800000|2023-09-06 06:30:00|3858.7|3846.7|3859|3847|3865.5|3853.5|3857.7|3845.7|24
1693982100000|2023-09-06 06:35:00|3858.7|3846.7|3861.5|3849.5|3865|3853|3852|3840|49
1693982400000|2023-09-06 06:40:00|3861|3849|3862|3850|3863|3851|3859|3847|75
1693982700000|2023-09-06 06:45:00|3861.5|3849.5|3860.7|3848.7|3862|3850|3856.2|3844.2|26
1693983000000|2023-09-06 06:50:00|3861|3849|3857|3845|3861.7|3849.7|3854.7|3842.7|198
1693983300000|2023-09-06 06:55:00|3856.5|3844.5|3849.2|3837.2|3857|3845|3846.7|3834.7|153
1693983600000|2023-09-06 07:00:00|3849|3837|3847.9|3835.9|3850|3838|3845.9|3833.9|95
1693983900000|2023-09-06 07:05:00|3847.7|3835.7|3845.9|3833.9|3848.2|3836.2|3843.2|3831.2|56
1693984200000|2023-09-06 07:10:00|3845.7|3833.7|3845.9|3833.9|3848.7|3836.7|3844|3832|405
1693984500000|2023-09-06 07:15:00|3843.9|3831.9|3841.6|3829.6|3844.9|3832.9|3841.1|3829.1|199
1693984800000|2023-09-06 07:20:00|3841.1|3829.1|3842.3|3830.3|3846.8|3834.8|3836.3|3824.3|51
1693985100000|2023-09-06 07:25:00|3842.5|3830.5|3840.2|3828.2|3843|3831|3839|3827|17
1693985400000|2023-09-06 07:30:00|3840|3828|3838.7|3826.7|3841.2|3829.2|3838.5|3826.5|114
1693985700000|2023-09-06 07:35:00|3838.9|3826.9|3838.7|3826.7|3840|3828|3833.9|3821.9|214
1693986000000|2023-09-06 07:40:00|3838.4|3826.4|3845.7|3833.7|3847.7|3835.7|3837.2|3825.2|54
1693986300000|2023-09-06 07:45:00|3846.2|3834.2|3842.5|3830.5|3846.7|3834.7|3840.4|3828.4|44
1693986600000|2023-09-06 07:50:00|3842|3830|3842.2|3830.2|3846.5|3834.5|3841.5|3829.5|36
1693986900000|2023-09-06 07:55:00|3842|3830|3840.8|3828.8|3842.8|3830.8|3840.8|3828.8|37
1693987200000|2023-09-06 08:00:00|3840.5|3828.5|3837.6|3825.6|3841|3829|3837.6|3825.6|42
1693987500000|2023-09-06 08:05:00|3837|3825|3837.3|3825.3|3839.8|3827.8|3836.8|3824.8|7
1693987800000|2023-09-06 08:10:00|3837.6|3825.6|3843.3|3831.3|3844.8|3832.8|3837.6|3825.6|70
1693988100000|2023-09-06 08:15:00|3843.1|3831.1|3842.4|3830.4|3846.1|3834.1|3842.1|3830.1|0
1693988400000|2023-09-06 08:20:00|3842.6|3830.6|3841.4|3829.4|3842.6|3830.6|3840.6|3828.6|13
1693988700000|2023-09-06 08:25:00|3841.1|3829.1|3838.9|3826.9|3842.4|3830.4|3838.9|3826.9|44
1693989000000|2023-09-06 08:30:00|3838.4|3826.4|3841.9|3829.9|3842.2|3830.2|3838.4|3826.4|10
1693989300000|2023-09-06 08:35:00|3841.4|3829.4|3845.7|3833.7|3847.2|3835.2|3840.9|3828.9|28
1693989600000|2023-09-06 08:40:00|3845.4|3833.4|3845.7|3833.7|3846.7|3834.7|3843.7|3831.7|16
1693989900000|2023-09-06 08:45:00|3845.2|3833.2|3850.9|3838.9|3850.9|3838.9|3845.2|3833.2|11
1693990200000|2023-09-06 08:50:00|3852.9|3840.9|3851.2|3839.2|3853.2|3841.2|3851.2|3839.2|3
1693990500000|2023-09-06 08:55:00|3851.5|3839.5|3850.2|3838.2|3852.2|3840.2|3850.2|3838.2|0
1693990800000|2023-09-06 09:00:00|3850.5|3838.5|3853.5|3841.5|3856|3844|3850.2|3838.2|7
1693991100000|2023-09-06 09:05:00|3853|3841|3852.5|3840.5|3854|3842|3852|3840|0
1693991400000|2023-09-06 09:10:00|3852.2|3840.2|3852.5|3840.5|3853|3841|3850.5|3838.5|9
1693991700000|2023-09-06 09:15:00|3852.2|3840.2|3853|3841|3854|3842|3851.5|3839.5|29
1693992000000|2023-09-06 09:20:00|3852.5|3840.5|3852.3|3840.3|3853.5|3841.5|3851.5|3839.5|2
1693992300000|2023-09-06 09:25:00|3852.5|3840.5|3854.3|3842.3|3855.8|3843.8|3850.8|3838.8|10
1693992600000|2023-09-06 09:30:00|3854.5|3842.5|3858.8|3846.8|3862.3|3850.3|3853.8|3841.8|144
1693992900000|2023-09-06 09:35:00|3858.6|3846.6|3859.6|3847.6|3861.9|3849.9|3858.3|3846.3|10
1693993200000|2023-09-06 09:40:00|3859.9|3847.9|3858.1|3846.1|3859.9|3847.9|3857.8|3845.8|32
1693993500000|2023-09-06 09:45:00|3858.4|3846.4|3857.6|3845.6|3860.6|3848.6|3856.8|3844.8|20
1693993800000|2023-09-06 09:50:00|3857.1|3845.1|3857.1|3845.1|3858.4|3846.4|3855.8|3843.8|48
1693994100000|2023-09-06 09:55:00|3856.8|3844.8|3856.1|3844.1|3859.1|3847.1|3854.3|3842.3|113
1694005200000|2023-09-06 13:00:00|3860.1|3848.1|3857.3|3845.3|3863.6|3851.6|3853.8|3841.8|0
1694005500000|2023-09-06 13:05:00|3857.1|3845.1|3860.6|3848.6|3860.6|3848.6|3855.6|3843.6|0
1694005800000|2023-09-06 13:10:00|3861.1|3849.1|3861.1|3849.1|3864.1|3852.1|3860.1|3848.1|1
1694006100000|2023-09-06 13:15:00|3860.8|3848.8|3862.1|3850.1|3862.1|3850.1|3858.6|3846.6|0
1694006400000|2023-09-06 13:20:00|3861.6|3849.6|3864.1|3852.1|3865.1|3853.1|3861.1|3849.1|0
1694006700000|2023-09-06 13:25:00|3865.1|3853.1|3858.1|3846.1|3865.1|3853.1|3857.6|3845.6|0
1694007000000|2023-09-06 13:30:00|3857.6|3845.6|3861.6|3849.6|3862.1|3850.1|3854.6|3842.6|1
1694007300000|2023-09-06 13:35:00|3861.9|3849.9|3865.6|3853.6|3867.6|3855.6|3858.6|3846.6|1
1694007600000|2023-09-06 13:40:00|3865.4|3853.4|3868.6|3856.6|3870.1|3858.1|3863.6|3851.6|2
1694007900000|2023-09-06 13:45:00|3868.9|3856.9|3871.6|3859.6|3872.1|3860.1|3866.1|3854.1|0
1694008200000|2023-09-06 13:50:00|3872.1|3860.1|3869.2|3857.2|3873.2|3861.2|3869.1|3857.1|0
1694008500000|2023-09-06 13:55:00|3870.2|3858.2|3874.6|3862.6|3877.9|3865.9|3870.2|3858.2|1
1694008800000|2023-09-06 14:00:00|3874.9|3862.9|3868.9|3856.9|3875.4|3863.4|3867.9|3855.9|4
1694009100000|2023-09-06 14:05:00|3869.2|3857.2|3870.9|3858.9|3872.9|3860.9|3868.4|3856.4|0
1694009400000|2023-09-06 14:10:00|3870.4|3858.4|3869.9|3857.9|3870.4|3858.4|3867.9|3855.9|1
1694009700000|2023-09-06 14:15:00|3869.7|3857.7|3867.9|3855.9|3869.9|3857.9|3865.9|3853.9|0
1694010000000|2023-09-06 14:20:00|3867.7|3855.7|3860.7|3848.7|3867.9|3855.9|3860.7|3848.7|103
1694010300000|2023-09-06 14:25:00|3860.9|3848.9|3859.9|3847.9|3863.4|3851.4|3859.9|3847.9|0
1694010600000|2023-09-06 14:30:00|3859.7|3847.7|3859.2|3847.2|3862.4|3850.4|3857.4|3845.4|2
1694010900000|2023-09-06 14:35:00|3859.7|3847.7|3860.7|3848.7|3861.7|3849.7|3859.2|3847.2|0
1694011200000|2023-09-06 14:40:00|3861.2|3849.2|3860.2|3848.2|3862.2|3850.2|3859.7|3847.7|0
1694011500000|2023-09-06 14:45:00|3860|3848|3858.2|3846.2|3862.2|3850.2|3857.5|3845.5|0
1694011800000|2023-09-06 14:50:00|3859.2|3847.2|3857.2|3845.2|3860.2|3848.2|3856.2|3844.2|0
1694012100000|2023-09-06 14:55:00|3857.7|3845.7|3858.7|3846.7|3859.2|3847.2|3857.2|3845.2|0
1694012400000|2023-09-06 15:00:00|3859|3847|3865.2|3853.2|3866.2|3854.2|3858.7|3846.7|0
1694012700000|2023-09-06 15:05:00|3865.5|3853.5|3869.7|3857.7|3872|3860|3865.5|3853.5|0
1694013000000|2023-09-06 15:10:00|3869.2|3857.2|3861.5|3849.5|3870.2|3858.2|3861.5|3849.5|2
1694013300000|2023-09-06 15:15:00|3861.7|3849.7|3857.3|3845.3|3862|3850|3856.3|3844.3|2
1694013600000|2023-09-06 15:20:00|3856.8|3844.8|3853|3841|3857.3|3845.3|3850.5|3838.5|12
1694013900000|2023-09-06 15:25:00|3852.8|3840.8|3846|3834|3852.8|3840.8|3844.5|3832.5|18
1694053800000|2023-09-07 02:30:00|3829.6|3817.6|3822.4|3810.4|3829.6|3817.6|3820.6|3808.6|18
1694054100000|2023-09-07 02:35:00|3822.9|3810.9|3835.9|3823.9|3840.6|3828.6|3821.4|3809.4|33
1694054400000|2023-09-07 02:40:00|3834.9|3822.9|3836.6|3824.6|3840.1|3828.1|3834.6|3822.6|57
1694054700000|2023-09-07 02:45:00|3837.1|3825.1|3834.1|3822.1|3839.4|3827.4|3831.6|3819.6|7
1694055000000|2023-09-07 02:50:00|3833.9|3821.9|3829.1|3817.1|3834.4|3822.4|3827.6|3815.6|73
1694055300000|2023-09-07 02:55:00|3828.8|3816.8|3822.1|3810.1|3831.1|3819.1|3820.8|3808.8|35
1694055600000|2023-09-07 03:00:00|3821.6|3809.6|3820.9|3808.9|3825.1|3813.1|3818.9|3806.9|4
1694055900000|2023-09-07 03:05:00|3820.4|3808.4|3816.9|3804.9|3820.9|3808.9|3816.1|3804.1|10
1694056200000|2023-09-07 03:10:00|3817.6|3805.6|3814.1|3802.1|3818.9|3806.9|3809.6|3797.6|8
1694056500000|2023-09-07 03:15:00|3813.9|3801.9|3816.4|3804.4|3818.1|3806.1|3811.1|3799.1|2
1694056800000|2023-09-07 03:20:00|3816.1|3804.1|3817.6|3805.6|3817.9|3805.9|3811.6|3799.6|0
1694057100000|2023-09-07 03:25:00|3817.4|3805.4|3815.1|3803.1|3821.6|3809.6|3814.9|3802.9|23
1694057400000|2023-09-07 03:30:00|3814.9|3802.9|3816.1|3804.1|3816.4|3804.4|3813.1|3801.1|2
1694057700000|2023-09-07 03:35:00|3817.1|3805.1|3816.9|3804.9|3818.1|3806.1|3815.4|3803.4|0
1694058000000|2023-09-07 03:40:00|3816.7|3804.7|3815.2|3803.2|3816.9|3804.9|3814.4|3802.4|3
1694058300000|2023-09-07 03:45:00|3814.7|3802.7|3817.2|3805.2|3817.4|3805.4|3814.2|3802.2|0
1694058600000|2023-09-07 03:50:00|3817.4|3805.4|3816.4|3804.4|3817.9|3805.9|3815.9|3803.9|20
1694058900000|2023-09-07 03:55:00|3815.9|3803.9|3810.4|3798.4|3820.7|3808.7|3810.4|3798.4|20
1694059200000|2023-09-07 04:00:00|3809.9|3797.9|3813.7|3801.7|3818.4|3806.4|3803.4|3791.4|12
1694059500000|2023-09-07 04:05:00|3813.9|3801.9|3817.7|3805.7|3818.2|3806.2|3813.4|3801.4|2
1694059800000|2023-09-07 04:10:00|3817.4|3805.4|3816.2|3804.2|3818.2|3806.2|3816.2|3804.2|2
1694060100000|2023-09-07 04:15:00|3816|3804|3818.7|3806.7|3820|3808|3815.5|3803.5|9
1694060400000|2023-09-07 04:20:00|3818.2|3806.2|3816.5|3804.5|3819.5|3807.5|3816.5|3804.5|2
1694060700000|2023-09-07 04:25:00|3815.7|3803.7|3822.7|3810.7|3822.7|3810.7|3815.7|3803.7|103
1694068200000|2023-09-07 06:30:00|3820.1|3808.1|3822.1|3810.1|3825.1|3813.1|3819.1|3807.1|8
1694068500000|2023-09-07 06:35:00|3821.9|3809.9|3815.1|3803.1|3821.9|3809.9|3815.1|3803.1|3
1694068800000|2023-09-07 06:40:00|3815.4|3803.4|3816.7|3804.7|3818.2|3806.2|3812.1|3800.1|19
1694069100000|2023-09-07 06:45:00|3817.1|3805.1|3821.2|3809.2|3822.9|3810.9|3817.1|3805.1|3
1694069400000|2023-09-07 06:50:00|3822.2|3810.2|3826.9|3814.9|3828.2|3816.2|3820.2|3808.2|4
1694069700000|2023-09-07 06:55:00|3827.2|3815.2|3817.4|3805.4|3827.4|3815.4|3815.9|3803.9|1
1694070000000|2023-09-07 07:00:00|3817.9|3805.9|3821.2|3809.2|3821.7|3809.7|3816.9|3804.9|1
1694070300000|2023-09-07 07:05:00|3820.9|3808.9|3823.7|3811.7|3823.9|3811.9|3820.4|3808.4|0
1694070600000|2023-09-07 07:10:00|3823.4|3811.4|3825.4|3813.4|3827.9|3815.9|3822.7|3810.7|18
1694070900000|2023-09-07 07:15:00|3824.9|3812.9|3821.9|3809.9|3825.4|3813.4|3821.2|3809.2|4
1694071200000|2023-09-07 07:20:00|3822.4|3810.4|3815.5|3803.5|3822.4|3810.4|3814.2|3802.2|14
1694071500000|2023-09-07 07:25:00|3815|3803|3811.5|3799.5|3815.5|3803.5|3808.7|3796.7|21
1694071800000|2023-09-07 07:30:00|3811|3799|3810.5|3798.5|3812|3800|3809.7|3797.7|55
1694072100000|2023-09-07 07:35:00|3808.7|3796.7|3808.7|3796.7|3814.5|3802.5|3808.7|3796.7|3
1694072400000|2023-09-07 07:40:00|3808.2|3796.2|3815.2|3803.2|3815.7|3803.7|3807.7|3795.7|10
1694072700000|2023-09-07 07:45:00|3815|3803|3810.2|3798.2|3815.7|3803.7|3810.2|3798.2|1
1694073000000|2023-09-07 07:50:00|3810.7|3798.7|3804.7|3792.7|3811|3799|3803.5|3791.5|124
1694073300000|2023-09-07 07:55:00|3804.5|3792.5|3805.5|3793.5|3806.7|3794.7|3803.5|3791.5|7
1694073600000|2023-09-07 08:00:00|3805.2|3793.2|3801|3789|3806.3|3794.3|3801|3789|18
1694073900000|2023-09-07 08:05:00|3800.5|3788.5|3797.5|3785.5|3800.8|3788.8|3796.5|3784.5|100
1694074200000|2023-09-07 08:10:00|3797.3|3785.3|3803.8|3791.8|3805.3|3793.3|3797.3|3785.3|46
1694074500000|2023-09-07 08:15:00|3804|3792|3807|3795|3807|3795|3803.8|3791.8|18
1694074800000|2023-09-07 08:20:00|3806.8|3794.8|3805|3793|3807.5|3795.5|3804.5|3792.5|29
1694075100000|2023-09-07 08:25:00|3805.5|3793.5|3806.1|3794.1|3806.1|3794.1|3805|3793|0
1694075400000|2023-09-07 08:30:00|3805.8|3793.8|3810.1|3798.1|3811.1|3799.1|3803.8|3791.8|25
1694075700000|2023-09-07 08:35:00|3810.5|3798.5|3812.8|3800.8|3816.3|3804.3|3810.1|3798.1|2
1694076000000|2023-09-07 08:40:00|3813.8|3801.8|3816.1|3804.1|3817.8|3805.8|3812.8|3800.8|1
1694076300000|2023-09-07 08:45:00|3816.3|3804.3|3814.4|3802.4|3816.6|3804.6|3813.6|3801.6|13
1694076600000|2023-09-07 08:50:00|3814.6|3802.6|3818.6|3806.6|3819.6|3807.6|3813.4|3801.4|4
1694076900000|2023-09-07 08:55:00|3819.6|3807.6|3817.1|3805.1|3820.6|3808.6|3816.1|3804.1|31
1694077200000|2023-09-07 09:00:00|3817.6|3805.6|3816.6|3804.6|3819.6|3807.6|3815.6|3803.6|2
1694077500000|2023-09-07 09:05:00|3816.1|3804.1|3815.9|3803.9|3816.6|3804.6|3814.9|3802.9|12
1694077800000|2023-09-07 09:10:00|3815.6|3803.6|3817.6|3805.6|3818.6|3806.6|3814.9|3802.9|41
1694078100000|2023-09-07 09:15:00|3818.1|3806.1|3815.6|3803.6|3818.1|3806.1|3814.6|3802.6|0
1694078400000|2023-09-07 09:20:00|3814.6|3802.6|3812.6|3800.6|3815.1|3803.1|3811.6|3799.6|12
1694078700000|2023-09-07 09:25:00|3813.1|3801.1|3812.7|3800.7|3813.6|3801.6|3809.1|3797.1|9
1694079000000|2023-09-07 09:30:00|3812.9|3800.9|3810.2|3798.2|3813.7|3801.7|3810.2|3798.2|0
1694079300000|2023-09-07 09:35:00|3810.4|3798.4|3810.7|3798.7|3813.9|3801.9|3809.7|3797.7|21
1694079600000|2023-09-07 09:40:00|3810.4|3798.4|3805.7|3793.7|3810.4|3798.4|3804.7|3792.7|20
1694079900000|2023-09-07 09:45:00|3805.5|3793.5|3808.7|3796.7|3810.2|3798.2|3804.2|3792.2|4
1694080200000|2023-09-07 09:50:00|3809.2|3797.2|3806.8|3794.8|3810.2|3798.2|3805.5|3793.5|100
1694080500000|2023-09-07 09:55:00|3807|3795|3812.2|3800.2|3815|3803|3801.8|3789.8|105
1694091600000|2023-09-07 13:00:00|3812.5|3800.5|3810.8|3798.8|3815.3|3802.8|3808.3|3796.3|0
1694091900000|2023-09-07 13:05:00|3810.5|3798.5|3807.8|3795.8|3811.3|3799.3|3806.8|3794.8|0
1694092200000|2023-09-07 13:10:00|3807.3|3795.3|3810.6|3798.6|3812.5|3799.1|3805.8|3793.8|0
1694092500000|2023-09-07 13:15:00|3811.1|3799.1|3813.1|3801.1|3813.1|3801.1|3810.6|3798.6|5
1694092800000|2023-09-07 13:20:00|3813.3|3801.3|3813.3|3801.3|3817.3|3805.3|3812.8|3800.8|0
1694093100000|2023-09-07 13:25:00|3813.1|3801.1|3807.3|3795.3|3814.1|3802.1|3806.8|3794.8|0
1694093400000|2023-09-07 13:30:00|3807.1|3795.1|3800.6|3788.6|3807.1|3795.1|3795.1|3783.1|2
1694093700000|2023-09-07 13:35:00|3799.9|3787.9|3802.1|3790.1|3803.6|3791.6|3799.1|3787.1|0
1694094000000|2023-09-07 13:40:00|3801.6|3789.6|3795.6|3783.6|3803.6|3791.6|3795.1|3783.1|0
1694094300000|2023-09-07 13:45:00|3795.8|3783.8|3787.8|3775.8|3795.8|3783.8|3787.1|3775.1|5
1694094600000|2023-09-07 13:50:00|3788.1|3776.1|3783.1|3771.1|3790.4|3778.4|3781.6|3769.6|9
1694094900000|2023-09-07 13:55:00|3782.9|3770.9|3782.2|3770.2|3785.1|3773.1|3775.6|3763.6|1
1694095200000|2023-09-07 14:00:00|3782.7|3770.7|3783.7|3771.7|3785.4|3773.4|3781.7|3769.7|0
1694095500000|2023-09-07 14:05:00|3783.9|3771.9|3782.4|3770.4|3785.4|3773.4|3778.9|3766.9|0
1694095800000|2023-09-07 14:10:00|3782.9|3770.9|3780.4|3768.4|3788.2|3776.2|3779.4|3767.4|0
1694096100000|2023-09-07 14:15:00|3780.7|3768.7|3781.4|3769.4|3783.2|3771.2|3779.4|3767.4|4
1694096400000|2023-09-07 14:20:00|3781.9|3769.9|3782.5|3770.5|3783.4|3771.4|3780.7|3768.7|0
1694096700000|2023-09-07 14:25:00|3782.7|3770.7|3779|3767|3784|3772|3779|3767|1
1694097000000|2023-09-07 14:30:00|3778.5|3766.5|3778|3766|3781|3769|3776.5|3764.5|0
1694097300000|2023-09-07 14:35:00|3778.2|3766.2|3777.5|3765.5|3780|3768|3777.5|3765.5|0
1694097600000|2023-09-07 14:40:00|3777.2|3765.2|3783.1|3771.1|3783.6|3771.6|3776.5|3764.5|105
1694097900000|2023-09-07 14:45:00|3784.1|3772.1|3777.9|3765.9|3786.7|3774.7|3777.9|3765.9|100
1694098200000|2023-09-07 14:50:00|3777.4|3765.4|3777.9|3765.9|3779.9|3767.9|3774.7|3762.7|7
1694098500000|2023-09-07 14:55:00|3778.2|3766.2|3781.2|3769.2|3783.2|3771.2|3776.9|3764.9|3
1694098800000|2023-09-07 15:00:00|3780.2|3768.2|3783.2|3771.2|3784.7|3772.7|3780.2|3768.2|0
1694099100000|2023-09-07 15:05:00|3783.7|3771.7|3782.7|3770.7|3785.7|3773.7|3782.2|3770.2|0
1694099400000|2023-09-07 15:10:00|3782.4|3770.4|3766.8|3754.8|3782.7|3770.7|3764|3752|91
1694099700000|2023-09-07 15:15:00|3767.3|3755.3|3768|3756|3773.5|3761.5|3765.5|3753.5|1
1694100000000|2023-09-07 15:20:00|3767.8|3755.8|3767|3755|3768.5|3756.5|3765|3753|0
1694100300000|2023-09-07 15:25:00|3766.5|3754.5|3767.3|3755.3|3770|3758|3763.9|3751.9|5
1694140200000|2023-09-08 02:30:00|3781.5|3769.5|3779.5|3767.5|3782.8|3770.8|3769.5|3757.5|48
1694140500000|2023-09-08 02:35:00|3779.8|3767.8|3776.8|3764.8|3790.1|3778.1|3771.4|3759.4|73
1694140800000|2023-09-08 02:40:00|3776.3|3764.3|3772.6|3760.6|3777.1|3765.1|3770.1|3758.1|30
1694141100000|2023-09-08 02:45:00|3772.8|3760.8|3765.8|3753.8|3773.6|3761.6|3762.8|3750.8|21
1694141400000|2023-09-08 02:50:00|3766.8|3754.8|3783.4|3771.4|3787.3|3775.3|3765.8|3753.8|63
1694141700000|2023-09-08 02:55:00|3783.6|3771.6|3780.6|3768.6|3788.4|3776.4|3780.4|3768.4|10
1694142000000|2023-09-08 03:00:00|3780.9|3768.9|3777.9|3765.9|3783.9|3771.9|3776.4|3764.4|2
1694142300000|2023-09-08 03:05:00|3778.9|3766.9|3775.4|3763.4|3780.9|3768.9|3774.1|3762.1|10
1694142600000|2023-09-08 03:10:00|3774.6|3762.6|3775.2|3763.2|3778.7|3766.7|3772.4|3760.4|6
1694142900000|2023-09-08 03:15:00|3775.7|3763.7|3775.4|3763.4|3776.7|3764.7|3771.7|3759.7|0
1694143200000|2023-09-08 03:20:00|3775.2|3763.2|3770.9|3758.9|3775.4|3763.4|3768.2|3756.2|7
1694143500000|2023-09-08 03:25:00|3770.1|3758.1|3768.5|3756.5|3770.9|3758.9|3766.9|3754.9|41
1694143800000|2023-09-08 03:30:00|3769.2|3757.2|3764.9|3752.9|3770|3758|3763.9|3751.9|77
1694144100000|2023-09-08 03:35:00|3765.1|3753.1|3766.9|3754.9|3767.9|3755.9|3763.6|3751.6|132
1694144400000|2023-09-08 03:40:00|3767.1|3755.1|3768.6|3756.6|3771.1|3759.1|3764.9|3752.9|5
1694144700000|2023-09-08 03:45:00|3769.1|3757.1|3769.9|3757.9|3771.8|3759.8|3767.6|3755.6|21
1694145000000|2023-09-08 03:50:00|3770.1|3758.1|3769.6|3757.6|3770.6|3758.6|3767.1|3755.1|1
1694145300000|2023-09-08 03:55:00|3769.4|3757.4|3769.9|3757.9|3770.9|3758.9|3769.1|3757.1|1
1694145600000|2023-09-08 04:00:00|3770.9|3758.9|3765.6|3753.6|3770.9|3758.9|3765.1|3753.1|11
1694145900000|2023-09-08 04:05:00|3766.9|3754.9|3764.5|3752.5|3769.3|3757.3|3763.5|3751.5|74
1694146200000|2023-09-08 04:10:00|3764|3752|3763.1|3751.1|3764.8|3752.8|3763.1|3751.1|20
1694146500000|2023-09-08 04:15:00|3762.8|3750.8|3766.1|3754.1|3766.8|3754.8|3762.8|3750.8|2
1694146800000|2023-09-08 04:20:00|3765.1|3753.1|3765.9|3753.9|3766.8|3754.8|3763.8|3751.8|1
1694147100000|2023-09-08 04:25:00|3766.1|3754.1|3760.1|3748.1|3766.1|3754.1|3757.6|3745.6|81
1694154600000|2023-09-08 06:30:00|3777.8|3765.8|3782.8|3770.8|3784.3|3772.3|3774.3|3762.3|23
1694154900000|2023-09-08 06:35:00|3782.5|3770.5|3794.1|3782.1|3794.1|3782.1|3782.3|3770.3|19
1694155200000|2023-09-08 06:40:00|3793.1|3781.1|3790.6|3778.6|3794.1|3782.1|3785.6|3773.6|32
1694155500000|2023-09-08 06:45:00|3791.1|3779.1|3781.6|3769.6|3792.1|3780.1|3780|3768|150
1694155800000|2023-09-08 06:50:00|3781.8|3769.8|3783.2|3771.2|3785.4|3773.4|3779.7|3767.7|55
1694156100000|2023-09-08 06:55:00|3782.9|3770.9|3781.2|3769.2|3784.4|3772.4|3780.7|3768.7|14
1694156400000|2023-09-08 07:00:00|3781.7|3769.7|3780.9|3768.9|3783.4|3771.4|3778.7|3766.7|9
1694156700000|2023-09-08 07:05:00|3779.9|3767.9|3776.7|3764.7|3780.7|3768.7|3776.2|3764.2|11
1694157000000|2023-09-08 07:10:00|3776.2|3764.2|3767.4|3755.4|3776.7|3764.7|3767.4|3755.4|18
1694157300000|2023-09-08 07:15:00|3767.6|3755.6|3762.2|3750.2|3770.4|3758.4|3761.5|3749.5|56
1694157600000|2023-09-08 07:20:00|3761.7|3749.7|3767.2|3755.2|3767.7|3755.7|3761|3749|9
1694157900000|2023-09-08 07:25:00|3767.4|3755.4|3760.7|3748.7|3767.5|3755.5|3759.9|3747.9|12
1694158200000|2023-09-08 07:30:00|3760.4|3748.4|3760.7|3748.7|3763.7|3751.7|3757.7|3745.7|37
1694158500000|2023-09-08 07:35:00|3761.2|3749.2|3765.7|3753.7|3766.2|3754.2|3760.7|3748.7|2
1694158800000|2023-09-08 07:40:00|3766.4|3754.4|3763.9|3751.9|3766.4|3754.4|3760.9|3748.9|11
1694159100000|2023-09-08 07:45:00|3763.4|3751.4|3764.4|3752.4|3765.9|3753.9|3760.9|3748.9|0
1694159400000|2023-09-08 07:50:00|3764.2|3752.2|3762.9|3750.9|3764.9|3752.9|3761.9|3749.9|0
1694159700000|2023-09-08 07:55:00|3762.4|3750.4|3768.6|3756.6|3771.1|3759.1|3762.2|3750.2|37
1694160000000|2023-09-08 08:00:00|3768.3|3756.3|3768.9|3756.9|3770.6|3758.6|3766.1|3754.1|11
1694160300000|2023-09-08 08:05:00|3769.1|3757.1|3765.9|3753.9|3769.6|3757.6|3765.4|3753.4|0
1694160600000|2023-09-08 08:10:00|3765.7|3753.7|3764.7|3752.7|3766.9|3754.9|3760.9|3748.9|0
1694160900000|2023-09-08 08:15:00|3764.4|3752.4|3763.4|3751.4|3764.4|3752.4|3761.4|3749.4|1
1694161200000|2023-09-08 08:20:00|3764.7|3752.7|3768.4|3756.4|3768.4|3756.4|3761.9|3749.9|1
1694161500000|2023-09-08 08:25:00|3767.7|3755.7|3767.2|3755.2|3769.9|3757.9|3764.7|3752.7|0
1694161800000|2023-09-08 08:30:00|3766.7|3754.7|3762.2|3750.2|3767.4|3755.4|3759.4|3747.4|11
1694162100000|2023-09-08 08:35:00|3762.5|3750.5|3759.9|3747.9|3762.5|3750.5|3758.2|3746.2|16
1694162400000|2023-09-08 08:40:00|3760.2|3748.2|3760.7|3748.7|3760.7|3748.7|3758.2|3746.2|6
1694162700000|2023-09-08 08:45:00|3761.2|3749.2|3762.3|3750.3|3763.5|3751.5|3760.9|3748.9|1
1694163000000|2023-09-08 08:50:00|3762.8|3750.8|3765.3|3753.3|3766.3|3754.3|3760.5|3748.5|2
1694163300000|2023-09-08 08:55:00|3765.7|3753.7|3766.3|3754.3|3767|3755|3765.3|3753.3|0
1694163600000|2023-09-08 09:00:00|3765.3|3753.3|3766.3|3754.3|3766.3|3754.3|3763.5|3751.5|8
1694163900000|2023-09-08 09:05:00|3765.7|3753.7|3770.3|3758.3|3770.3|3758.3|3764.7|3752.7|0
1694164200000|2023-09-08 09:10:00|3770.8|3758.8|3768.8|3756.8|3775.3|3763.3|3768.3|3756.3|2
1694164500000|2023-09-08 09:15:00|3769|3757|3771.8|3759.8|3772.3|3760.3|3767.3|3755.3|9
1694164800000|2023-09-08 09:20:00|3771.6|3759.6|3774.3|3762.3|3775.3|3763.3|3771.6|3759.6|53
1694165100000|2023-09-08 09:25:00|3773.5|3761.5|3776.1|3764.1|3777.1|3765.1|3770.3|3758.3|10
1694165400000|2023-09-08 09:30:00|3776.4|3764.4|3774.9|3762.9|3777.1|3765.1|3774.4|3762.4|43
1694165700000|2023-09-08 09:35:00|3775.4|3763.4|3783|3771|3787.3|3775.3|3774.2|3762.2|58
1694166000000|2023-09-08 09:40:00|3783.5|3771.5|3791.1|3779.1|3791.9|3779.9|3780.8|3768.8|66
1694166300000|2023-09-08 09:45:00|3791.6|3779.6|3786.3|3774.3|3793.7|3781.7|3784.8|3772.8|166
1694166600000|2023-09-08 09:50:00|3786.8|3774.8|3794|3782|3796.3|3784.3|3785.8|3773.8|39
1694166900000|2023-09-08 09:55:00|3794.6|3782.6|3796.8|3784.8|3810.2|3798.2|3794.3|3782.3|160
1694399400000|2023-09-11 02:30:00|3824.3|3812.3|3816.9|3804.9|3836.9|3824.9|3816|3804|139
1694399700000|2023-09-11 02:35:00|3816.5|3804.5|3823.2|3811.2|3823.4|3811.4|3811.7|3799.7|66
1694400000000|2023-09-11 02:40:00|3823.5|3811.5|3820.6|3808.6|3836.7|3824.7|3817.2|3805.2|46
1694400300000|2023-09-11 02:45:00|3821.1|3809.1|3819.6|3807.6|3821.6|3809.6|3806.2|3794.2|40
1694400600000|2023-09-11 02:50:00|3819.7|3807.7|3823.4|3811.4|3826.6|3814.6|3816.1|3804.1|142
1694400900000|2023-09-11 02:55:00|3823.9|3811.9|3827.6|3815.6|3829.5|3817.5|3821|3809|143
1694401200000|2023-09-11 03:00:00|3827.9|3815.9|3826.7|3814.7|3834.2|3822.2|3826.7|3814.7|3
1694401500000|2023-09-11 03:05:00|3826.9|3814.9|3825.3|3813.3|3828.8|3816.8|3818.1|3806.1|96
1694401800000|2023-09-11 03:10:00|3826.3|3814.3|3822.3|3810.3|3827.8|3815.8|3821.8|3809.8|2
1694402100000|2023-09-11 03:15:00|3822.1|3810.1|3820.2|3808.2|3824.8|3812.8|3816.8|3804.8|27
1694402400000|2023-09-11 03:20:00|3819.3|3807.3|3818.2|3806.2|3820.2|3808.2|3817.2|3805.2|5
1694402700000|2023-09-11 03:25:00|3818.3|3806.3|3818.2|3806.2|3822.2|3810.2|3817.3|3805.3|1
1694403000000|2023-09-11 03:30:00|3818.7|3806.7|3813.4|3801.4|3818.8|3806.8|3811.2|3799.2|9
1694403300000|2023-09-11 03:35:00|3813.7|3801.7|3816.2|3804.2|3817.2|3805.2|3813.2|3801.2|1
1694403600000|2023-09-11 03:40:00|3815.9|3803.9|3813.2|3801.2|3816.7|3804.7|3813|3801|0
1694403900000|2023-09-11 03:45:00|3812.9|3800.9|3804.4|3792.4|3813.2|3801.2|3803.6|3791.6|18
1694404200000|2023-09-11 03:50:00|3804.1|3792.1|3802.4|3790.4|3804.4|3792.4|3796.7|3784.7|56
1694404500000|2023-09-11 03:55:00|3802.1|3790.1|3802.5|3790.5|3803.4|3791.4|3797.4|3785.4|1
1694404800000|2023-09-11 04:00:00|3801.6|3789.6|3798.3|3786.3|3802.1|3790.1|3795|3783|46
1694405100000|2023-09-11 04:05:00|3798|3786|3799.8|3787.8|3799.8|3787.8|3792.3|3780.3|27
1694405400000|2023-09-11 04:10:00|3799.6|3787.6|3795.1|3783.1|3799.6|3787.6|3791.8|3779.8|12
1694405700000|2023-09-11 04:15:00|3794.1|3782.1|3796.6|3784.6|3797.1|3785.1|3792.6|3780.6|0
1694406000000|2023-09-11 04:20:00|3797.1|3785.1|3796.3|3784.3|3798.8|3786.8|3796.1|3784.1|34
1694406300000|2023-09-11 04:25:00|3796.5|3784.5|3802.3|3790.3|3802.8|3790.8|3794.8|3782.8|0
1694413800000|2023-09-11 06:30:00|3719.9|3707.9|3708.4|3696.4|3721.4|3709.4|3692.2|3680.2|222
1694414100000|2023-09-11 06:35:00|3708.2|3696.2|3712.8|3700.8|3716.6|3704.6|3704.1|3692.1|62
1694414400000|2023-09-11 06:40:00|3711.8|3699.8|3714.3|3702.3|3715.8|3703.8|3708.3|3696.3|30
1694414700000|2023-09-11 06:45:00|3713.9|3701.9|3718.8|3706.8|3720.1|3708.1|3711.4|3699.4|7
1694415000000|2023-09-11 06:50:00|3719.3|3707.3|3719|3707|3721.6|3709.6|3716.1|3704.1|8
1694415300000|2023-09-11 06:55:00|3718|3706|3714.4|3702.4|3718.8|3706.8|3710.3|3698.3|123
1694415600000|2023-09-11 07:00:00|3714.2|3702.2|3718.4|3706.4|3720.4|3708.4|3713.4|3701.4|99
1694415900000|2023-09-11 07:05:00|3718.1|3706.1|3715.5|3703.5|3719.4|3707.4|3713.9|3701.9|5
1694416200000|2023-09-11 07:10:00|3716|3704|3715.7|3703.7|3717.2|3705.2|3714|3702|51
1694416500000|2023-09-11 07:15:00|3715.9|3703.9|3717.6|3705.6|3721.2|3709.2|3715.7|3703.7|37
1694416800000|2023-09-11 07:20:00|3718.1|3706.1|3718.3|3706.3|3721.6|3709.6|3717.6|3705.6|17
1694417100000|2023-09-11 07:25:00|3718.8|3706.8|3718.8|3706.8|3720.8|3708.8|3717.3|3705.3|41
1694417400000|2023-09-11 07:30:00|3718.9|3706.9|3722.4|3710.4|3723.9|3711.9|3718.8|3706.8|169
1694417700000|2023-09-11 07:35:00|3722.9|3710.9|3719.8|3707.8|3726.3|3714.3|3719.6|3707.6|70
1694418000000|2023-09-11 07:40:00|3718.8|3706.8|3718.3|3706.3|3721.3|3709.3|3717.3|3705.3|81
1694418300000|2023-09-11 07:45:00|3718.5|3706.5|3719.3|3707.3|3721.6|3709.6|3717.3|3705.3|1
1694418600000|2023-09-11 07:50:00|3719.5|3707.5|3718.3|3706.3|3722.3|3710.3|3718.3|3706.3|2
1694418900000|2023-09-11 07:55:00|3718.1|3706.1|3716.3|3704.3|3719.8|3707.8|3715.5|3703.5|80
1694419200000|2023-09-11 08:00:00|3716.2|3704.2|3710.9|3698.9|3716.2|3704.2|3707.3|3695.3|100
1694419500000|2023-09-11 08:05:00|3710.4|3698.4|3705.6|3693.6|3710.4|3698.4|3702.6|3690.6|6
1694419800000|2023-09-11 08:10:00|3705.1|3693.1|3714.1|3702.1|3714.1|3702.1|3704.2|3692.2|147
1694420100000|2023-09-11 08:15:00|3713.6|3701.6|3709.1|3697.1|3713.6|3701.6|3708.6|3696.6|7
1694420400000|2023-09-11 08:20:00|3708.9|3696.9|3705.1|3693.1|3708.9|3696.9|3705.1|3693.1|2
1694420700000|2023-09-11 08:25:00|3704.6|3692.6|3705.1|3693.1|3707.1|3695.1|3704.1|3692.1|1
1694421000000|2023-09-11 08:30:00|3704.6|3692.6|3701|3689|3704.6|3692.6|3700.1|3688.1|1
1694421300000|2023-09-11 08:35:00|3701.5|3689.5|3697|3685|3705.1|3693.1|3690|3678|101
1694421600000|2023-09-11 08:40:00|3696.8|3684.8|3697.6|3685.6|3699.8|3687.8|3695.5|3683.5|1
1694421900000|2023-09-11 08:45:00|3697.3|3685.3|3697.3|3685.3|3698.5|3686.5|3693.3|3681.3|3
1694422200000|2023-09-11 08:50:00|3697.1|3685.1|3695.3|3683.3|3697.8|3685.8|3695.3|3683.3|0
1694422500000|2023-09-11 08:55:00|3694.8|3682.8|3698.3|3686.3|3698.8|3686.8|3693.8|3681.8|0
1694422800000|2023-09-11 09:00:00|3698.2|3686.2|3698.8|3686.8|3700.3|3688.3|3696.3|3684.3|1
1694423100000|2023-09-11 09:05:00|3698.7|3686.7|3696|3684|3698.8|3686.8|3695|3683|22
1694423400000|2023-09-11 09:10:00|3696.2|3684.2|3694.5|3682.5|3696.5|3684.5|3693.5|3681.5|2
1694423700000|2023-09-11 09:15:00|3696.5|3684.5|3704.5|3692.5|3705.5|3693.5|3696|3684|6
1694424000000|2023-09-11 09:20:00|3703.8|3691.8|3697.5|3685.5|3704|3692|3696.5|3684.5|2
1694424300000|2023-09-11 09:25:00|3698|3686|3695.7|3683.7|3698|3686|3694.2|3682.2|83
1694424600000|2023-09-11 09:30:00|3695|3683|3697|3685|3698.7|3686.7|3693.5|3681.5|209
1694424900000|2023-09-11 09:35:00|3696.3|3684.3|3698|3686|3700.7|3688.7|3694.7|3682.7|5
1694425200000|2023-09-11 09:40:00|3697.7|3685.7|3698.8|3686.8|3698.8|3686.8|3695.3|3683.3|162
1694425500000|2023-09-11 09:45:00|3698.7|3686.7|3696.7|3684.7|3698.7|3686.7|3696.7|3684.7|63
1694425800000|2023-09-11 09:50:00|3696.9|3684.9|3693.2|3681.2|3701.9|3689.9|3691.5|3679.5|173
1694426100000|2023-09-11 09:55:00|3692.8|3680.8|3697.7|3685.7|3698.5|3686.5|3691.7|3679.7|154
1694437200000|2023-09-11 13:00:00|3707.3|3695.3|3704.2|3692.2|3710.3|3698.3|3695.3|3678.2|6
1694437500000|2023-09-11 13:05:00|3704.7|3692.7|3707.2|3695.2|3709.2|3697.2|3702.5|3690.5|0
1694437800000|2023-09-11 13:10:00|3708.2|3696.2|3703.5|3691.5|3708.2|3696.2|3700.7|3688.7|3
1694438100000|2023-09-11 13:15:00|3703.3|3691.3|3709.8|3697.8|3710.8|3698.8|3703|3691|5
1694438400000|2023-09-11 13:20:00|3708.8|3696.8|3712.4|3700.4|3714.8|3702.8|3708.8|3696.8|0
1694438700000|2023-09-11 13:25:00|3712.7|3700.7|3712.7|3700.7|3713.4|3701.4|3709.9|3697.9|3
1694439000000|2023-09-11 13:30:00|3712.2|3700.2|3717|3705|3717|3705|3707.4|3695.4|1
1694439300000|2023-09-11 13:35:00|3717.2|3705.2|3718.9|3706.9|3721.7|3709.7|3715.2|3703.2|30
1694439600000|2023-09-11 13:40:00|3719.2|3707.2|3721.4|3709.4|3728.5|3716.5|3719.2|3707.2|32
1694439900000|2023-09-11 13:45:00|3721.7|3709.7|3723.4|3711.4|3724.1|3712.1|3719|3707|91
1694440200000|2023-09-11 13:50:00|3723.6|3711.6|3716.1|3704.1|3724.6|3712.6|3714.2|3702.2|3
1694440500000|2023-09-11 13:55:00|3715.9|3703.9|3713.2|3701.2|3716.1|3704.1|3711.9|3699.9|22
1694440800000|2023-09-11 14:00:00|3713.7|3701.7|3709.2|3697.2|3713.7|3701.7|3708.9|3696.9|25
1694441100000|2023-09-11 14:05:00|3709.4|3697.4|3715.6|3703.6|3715.8|3703.8|3709.2|3697.2|27
1694441400000|2023-09-11 14:10:00|3715.8|3703.8|3716.9|3704.9|3718.9|3706.9|3714.8|3702.8|121
1694441700000|2023-09-11 14:15:00|3716.3|3704.3|3727.9|3715.9|3729.9|3717.9|3715.9|3703.9|33
1694442000000|2023-09-11 14:20:00|3728.4|3716.4|3724.8|3712.8|3728.4|3716.4|3721.9|3709.9|1
1694442300000|2023-09-11 14:25:00|3725.1|3713.1|3724.8|3712.8|3730.1|3718.1|3720.4|3708.4|0
1694442600000|2023-09-11 14:30:00|3725.3|3713.3|3718.3|3706.3|3725.3|3713.3|3717.3|3705.3|15
1694442900000|2023-09-11 14:35:00|3717.5|3705.5|3721|3709|3722.5|3710.5|3716.5|3704.5|1
1694443200000|2023-09-11 14:40:00|3721.5|3709.5|3722.1|3710.1|3724.1|3712.1|3721|3709|0
1694443500000|2023-09-11 14:45:00|3722|3710|3727.8|3715.8|3727.8|3715.8|3720.3|3708.3|5
1694443800000|2023-09-11 14:50:00|3728|3716|3727.2|3715.2|3729.3|3717.3|3725.8|3713.8|0
1694444100000|2023-09-11 14:55:00|3727.3|3715.3|3731.7|3719.7|3733.8|3721.8|3727.2|3715.2|7
1694444400000|2023-09-11 15:00:00|3731.8|3719.8|3739.8|3727.8|3739.8|3727.8|3731.8|3719.8|45
1694444700000|2023-09-11 15:05:00|3739.7|3727.7|3751.4|3739.4|3757.5|3745.5|3739|3727|100
1694445000000|2023-09-11 15:10:00|3750.9|3738.9|3754|3742|3755.7|3743.7|3750.4|3738.4|174
1694445300000|2023-09-11 15:15:00|3753.5|3741.5|3750.2|3738.2|3755|3743|3747.9|3735.9|9
1694445600000|2023-09-11 15:20:00|3749.7|3737.7|3748.2|3736.2|3751.2|3739.2|3747.2|3735.2|3
1694445900000|2023-09-11 15:25:00|3747.7|3735.7|3745.9|3733.9|3747.7|3735.7|3743.5|3731.5|16
1694485800000|2023-09-12 02:30:00|3733.8|3721.8|3724.4|3712.4|3734.5|3722.5|3719.5|3707.5|193
1694486100000|2023-09-12 02:35:00|3724|3712|3722.7|3710.7|3725.7|3713.7|3716.2|3704.2|330
1694486400000|2023-09-12 02:40:00|3722.9|3710.9|3730.4|3718.4|3731.1|3719.1|3718.2|3706.2|168
1694486700000|2023-09-12 02:45:00|3730.1|3718.1|3709.6|3697.6|3730.9|3718.9|3709.1|3697.1|58
1694487000000|2023-09-12 02:50:00|3709.7|3697.7|3712.4|3700.4|3712.4|3700.4|3708.1|3696.1|78
1694487300000|2023-09-12 02:55:00|3712.1|3700.1|3709.2|3697.2|3712.1|3700.1|3705.4|3693.4|106
1694487600000|2023-09-12 03:00:00|3709.4|3697.4|3710.2|3698.2|3710.7|3698.7|3706.9|3694.9|5
1694487900000|2023-09-12 03:05:00|3709.9|3697.9|3708.7|3696.7|3714.2|3702.2|3702.9|3690.9|15
1694488200000|2023-09-12 03:10:00|3708.6|3696.6|3709.8|3697.8|3711.6|3699.6|3706.7|3694.7|4
1694488500000|2023-09-12 03:15:00|3710.3|3698.3|3715.8|3703.8|3717.8|3705.8|3708.3|3696.3|0
1694488800000|2023-09-12 03:20:00|3716.3|3704.3|3712.9|3700.9|3716.3|3704.3|3711.9|3699.9|2
1694489100000|2023-09-12 03:25:00|3712.8|3700.8|3703.3|3691.3|3713.6|3701.6|3701.8|3689.8|5
1694489400000|2023-09-12 03:30:00|3703.1|3691.1|3704.3|3692.3|3705.9|3693.9|3701.8|3689.8|42
1694489700000|2023-09-12 03:35:00|3704|3692|3698.6|3686.6|3704.5|3692.5|3693.6|3681.6|17
1694490000000|2023-09-12 03:40:00|3697.6|3685.6|3699.8|3687.8|3700.5|3688.5|3696.1|3684.1|0
1694490300000|2023-09-12 03:45:00|3699.5|3687.5|3697.8|3685.8|3702.5|3690.5|3697.8|3685.8|57
1694490600000|2023-09-12 03:50:00|3698.2|3686.2|3700.2|3688.2|3702.2|3690.2|3698.2|3686.2|248
1694490900000|2023-09-12 03:55:00|3699.8|3687.8|3700|3688|3700|3688|3697|3685|90
1694491200000|2023-09-12 04:00:00|3700.4|3688.4|3700.2|3688.2|3702.2|3690.2|3698.4|3686.4|69
1694491500000|2023-09-12 04:05:00|3699.9|3687.9|3701.2|3689.2|3702.2|3690.2|3699.9|3687.9|4
1694491800000|2023-09-12 04:10:00|3701.1|3689.1|3705.2|3693.2|3707.6|3695.6|3700.6|3688.6|42
1694492100000|2023-09-12 04:15:00|3704.2|3692.2|3705.1|3693.1|3706.2|3694.2|3699.9|3687.9|21
1694492400000|2023-09-12 04:20:00|3705.2|3693.2|3702.9|3690.9|3705.7|3693.7|3702.1|3690.1|0
1694492700000|2023-09-12 04:25:00|3703.1|3691.1|3706.3|3694.3|3707.9|3695.9|3702.2|3690.2|108
1694500200000|2023-09-12 06:30:00|3697.4|3685.4|3673.5|3661.5|3700.1|3688.1|3670.2|3658.2|422
1694500500000|2023-09-12 06:35:00|3673|3661|3679.7|3667.7|3682.1|3670.1|3672.5|3660.5|116
1694500800000|2023-09-12 06:40:00|3679.2|3667.2|3675.8|3663.8|3679.7|3667.7|3674.6|3662.6|19
1694501100000|2023-09-12 06:45:00|3675.7|3663.7|3684.8|3672.8|3684.8|3672.8|3675.3|3663.3|33
1694501400000|2023-09-12 06:50:00|3685.5|3673.5|3682|3670|3686|3674|3680.5|3668.5|109
1694501700000|2023-09-12 06:55:00|3681.5|3669.5|3682.7|3670.7|3685.2|3673.2|3681.5|3669.5|42
1694502000000|2023-09-12 07:00:00|3682.4|3670.4|3680.9|3668.9|3684.7|3672.7|3678.9|3666.9|23
1694502300000|2023-09-12 07:05:00|3681.9|3669.9|3682.6|3670.6|3684.4|3672.4|3680.6|3668.6|54
1694502600000|2023-09-12 07:10:00|3682.2|3670.2|3683.6|3671.6|3685.6|3673.6|3680.6|3668.6|46
1694502900000|2023-09-12 07:15:00|3683.3|3671.3|3683.1|3671.1|3685.4|3673.4|3680.3|3668.3|36
1694503200000|2023-09-12 07:20:00|3682.7|3670.7|3682.4|3670.4|3684.6|3672.6|3681.6|3669.6|98
1694503500000|2023-09-12 07:25:00|3682.3|3670.3|3681.4|3669.4|3685.3|3673.3|3681.3|3669.3|72
1694503800000|2023-09-12 07:30:00|3681.9|3669.9|3681.7|3669.7|3683.3|3671.3|3679.9|3667.9|217
1694504100000|2023-09-12 07:35:00|3682.7|3670.7|3682.9|3670.9|3682.9|3670.9|3680.9|3668.9|36
1694504400000|2023-09-12 07:40:00|3684.1|3672.1|3702.6|3690.6|3712.4|3700.4|3683.4|3671.4|84
1694504700000|2023-09-12 07:45:00|3703.1|3691.1|3692.1|3680.1|3706.6|3694.6|3690.7|3678.7|59
1694505000000|2023-09-12 07:50:00|3691.7|3679.7|3684.6|3672.6|3692.2|3680.2|3682.1|3670.1|36
1694505300000|2023-09-12 07:55:00|3684.2|3672.2|3682.1|3670.1|3684.6|3672.6|3681.9|3669.9|2
1694505600000|2023-09-12 08:00:00|3682.3|3670.3|3683.8|3671.8|3684.4|3672.4|3678.1|3666.1|26
1694505900000|2023-09-12 08:05:00|3684.3|3672.3|3687.6|3675.6|3689.1|3677.1|3683.1|3671.1|104
1694506200000|2023-09-12 08:10:00|3687.7|3675.7|3682.2|3670.2|3688.1|3676.1|3681.4|3669.4|18
1694506500000|2023-09-12 08:15:00|3682.6|3670.6|3681.7|3669.7|3684.1|3672.1|3679.2|3667.2|125
1694506800000|2023-09-12 08:20:00|3681.9|3669.9|3683.7|3671.7|3685.4|3673.4|3680.9|3668.9|2
1694507100000|2023-09-12 08:25:00|3685.2|3673.2|3688.2|3676.2|3689.2|3677.2|3684.2|3672.2|36
1694507400000|2023-09-12 08:30:00|3688.6|3676.6|3684.5|3672.5|3688.7|3676.7|3682.5|3670.5|78
1694507700000|2023-09-12 08:35:00|3685.5|3673.5|3689.3|3677.3|3689.8|3677.8|3681.8|3669.8|93
1694508000000|2023-09-12 08:40:00|3689|3677|3685.1|3673.1|3689.5|3677.5|3684.5|3672.5|58
1694508300000|2023-09-12 08:45:00|3684.9|3672.9|3682.6|3670.6|3684.9|3672.9|3681.4|3669.4|8
1694508600000|2023-09-12 08:50:00|3681.6|3669.6|3680.9|3668.9|3685.7|3673.7|3680.7|3668.7|21
1694508900000|2023-09-12 08:55:00|3680.6|3668.6|3673.7|3661.7|3680.6|3668.6|3669.2|3657.2|9
1694509200000|2023-09-12 09:00:00|3673.2|3661.2|3670|3658|3674.7|3662.7|3670|3658|44
1694509500000|2023-09-12 09:05:00|3669.9|3657.9|3669.3|3657.3|3671.9|3659.9|3666.5|3654.5|54
1694509800000|2023-09-12 09:10:00|3669|3657|3656.1|3644.1|3669.5|3657.5|3656.1|3644.1|82
1694510100000|2023-09-12 09:15:00|3655.8|3643.8|3668.1|3656.1|3669.5|3657.5|3655.1|3643.1|15
1694510400000|2023-09-12 09:20:00|3667.6|3655.6|3667.8|3655.8|3670.2|3658.2|3665.1|3653.1|32
1694510700000|2023-09-12 09:25:00|3666.8|3654.8|3673.4|3661.4|3675|3663|3666.8|3654.8|48
1694511000000|2023-09-12 09:30:00|3674.4|3662.4|3678.2|3666.2|3681.1|3669.1|3672.6|3660.6|36
1694511300000|2023-09-12 09:35:00|3678.6|3666.6|3674.6|3662.6|3679.1|3667.1|3671.9|3659.9|161
1694511600000|2023-09-12 09:40:00|3674.3|3662.3|3675.8|3663.8|3676.8|3664.8|3673.8|3661.8|25
1694511900000|2023-09-12 09:45:00|3675.5|3663.5|3675.2|3663.2|3675.8|3663.8|3674|3662|140
1694512200000|2023-09-12 09:50:00|3675.5|3663.5|3676.4|3664.4|3678.5|3666.5|3673.7|3661.7|56
1694512500000|2023-09-12 09:55:00|3676.2|3664.2|3673|3661|3676.7|3664.7|3665.5|3653.5|255
1694523600000|2023-09-12 13:00:00|3684.8|3672.8|3681.3|3669.3|3687.8|3675.8|3681.3|3669.3|1
1694523900000|2023-09-12 13:05:00|3680.3|3668.3|3682|3670|3685.7|3673.7|3678.3|3666.3|102
1694524200000|2023-09-12 13:10:00|3682.2|3670.2|3677.5|3665.5|3683.3|3671.3|3671.8|3659.8|60
1694524500000|2023-09-12 13:15:00|3677|3665|3676|3664|3679|3667|3675|3663|0
1694524800000|2023-09-12 13:20:00|3676.5|3664.5|3681.5|3669.5|3681.5|3669.5|3676.5|3664.5|0
1694525100000|2023-09-12 13:25:00|3682|3670|3679.4|3667.4|3682|3670|3678.4|3666.4|0
1694525400000|2023-09-12 13:30:00|3678.7|3666.7|3673.4|3661.4|3678.9|3666.9|3670.4|3658.4|14
1694525700000|2023-09-12 13:35:00|3673.2|3661.2|3675.2|3663.2|3677.5|3665.5|3671.9|3659.9|16
1694526000000|2023-09-12 13:40:00|3675.3|3663.3|3669.3|3657.3|3676.2|3664.2|3668.3|3656.3|85
1694526300000|2023-09-12 13:45:00|3668.8|3656.8|3676.3|3664.3|3684.5|3672.5|3668.8|3656.8|7
1694526600000|2023-09-12 13:50:00|3676.2|3664.2|3678.2|3666.2|3681.2|3669.2|3675.2|3663.2|0
1694526900000|2023-09-12 13:55:00|3677.7|3665.7|3671.4|3659.4|3678.2|3666.2|3670.9|3658.9|39
1694527200000|2023-09-12 14:00:00|3672|3660|3666|3654|3673|3661|3665|3653|46
1694527500000|2023-09-12 14:05:00|3665.5|3653.5|3669.5|3657.5|3672|3660|3665|3653|0
1694527800000|2023-09-12 14:10:00|3670|3658|3672.8|3660.8|3675.3|3663.3|3668.5|3656.5|40
1694528100000|2023-09-12 14:15:00|3673.3|3661.3|3671.8|3659.8|3673.3|3661.3|3668.8|3656.8|0
1694528400000|2023-09-12 14:20:00|3671.7|3659.7|3669.8|3657.8|3676.8|3664.8|3669.8|3657.8|14
1694528700000|2023-09-12 14:25:00|3669.7|3657.7|3668.6|3656.6|3672.9|3660.9|3666.4|3654.4|6
1694529000000|2023-09-12 14:30:00|3668.2|3656.2|3669.7|3657.7|3672.9|3660.9|3667.2|3655.2|0
1694529300000|2023-09-12 14:35:00|3669.9|3657.9|3671.6|3659.6|3672.7|3660.7|3669.6|3657.6|0
1694529600000|2023-09-12 14:40:00|3671.7|3659.7|3676.1|3664.1|3677.6|3665.6|3671.1|3659.1|5
1694529900000|2023-09-12 14:45:00|3676.2|3664.2|3680.9|3668.9|3685.3|3673.3|3675.6|3663.6|6
1694530200000|2023-09-12 14:50:00|3681.2|3669.2|3675.9|3663.9|3681.6|3669.6|3674.8|3662.8|0
1694530500000|2023-09-12 14:55:00|3675.8|3663.8|3678|3666|3678|3666|3675.5|3663.5|0
1694530800000|2023-09-12 15:00:00|3677.8|3665.8|3679|3667|3680.3|3668.3|3676.5|3664.5|0
1694531100000|2023-09-12 15:05:00|3679.1|3667.1|3678.8|3666.8|3681.2|3669.2|3676.8|3664.8|0
1694531400000|2023-09-12 15:10:00|3679.5|3667.5|3679.8|3667.8|3681.2|3669.2|3677.8|3665.8|0
1694531700000|2023-09-12 15:15:00|3680|3668|3683.3|3671.3|3687.8|3675.8|3679.3|3667.3|48
1694532000000|2023-09-12 15:20:00|3683.7|3671.7|3681.6|3669.6|3684.2|3672.2|3678.4|3666.4|1
1694532300000|2023-09-12 15:25:00|3681.4|3669.4|3679.8|3667.8|3683.1|3671.1|3679.1|3667.1|53
1694572200000|2023-09-13 02:30:00|3685.5|3673.5|3678.6|3666.6|3685.5|3673.5|3673.7|3661.7|161
1694572500000|2023-09-13 02:35:00|3679.1|3667.1|3699|3687|3699.1|3687.1|3678.3|3666.3|41
1694572800000|2023-09-13 02:40:00|3698.5|3686.5|3695.8|3683.8|3703|3691|3693.2|3681.2|20
1694573100000|2023-09-13 02:45:00|3695.9|3683.9|3687.4|3675.4|3700.2|3688.2|3683.7|3671.7|49
1694573400000|2023-09-13 02:50:00|3687.7|3675.7|3665.2|3653.2|3691|3679|3659.7|3647.7|129
1694573700000|2023-09-13 02:55:00|3665|3653|3678.5|3666.5|3681.5|3669.5|3664.3|3652.3|18
1694574000000|2023-09-13 03:00:00|3677.6|3665.6|3690|3678|3690.5|3678.5|3673.5|3661.5|7
1694574300000|2023-09-13 03:05:00|3690.3|3678.3|3685.3|3673.3|3691.3|3679.3|3683.3|3671.3|232
1694574600000|2023-09-13 03:10:00|3685.7|3673.7|3680.2|3668.2|3690.3|3678.3|3680.1|3668.1|41
1694574900000|2023-09-13 03:15:00|3680.1|3668.1|3684.4|3672.4|3688.1|3676.1|3680.1|3668.1|127
1694575200000|2023-09-13 03:20:00|3684.5|3672.5|3681.3|3669.3|3684.5|3672.5|3676.4|3664.4|22
1694575500000|2023-09-13 03:25:00|3681.2|3669.2|3682.6|3670.6|3682.6|3670.6|3676.8|3664.8|33
1694575800000|2023-09-13 03:30:00|3681.8|3669.8|3686.4|3674.4|3686.6|3674.6|3681.8|3669.8|38
1694576100000|2023-09-13 03:35:00|3686.6|3674.6|3687.9|3675.9|3691.4|3679.4|3686.1|3674.1|28
1694576400000|2023-09-13 03:40:00|3688.9|3676.9|3689.4|3677.4|3691.6|3679.6|3686.1|3674.1|15
1694576700000|2023-09-13 03:45:00|3689.6|3677.6|3691.7|3679.7|3691.7|3679.7|3689.6|3677.6|17
1694577000000|2023-09-13 03:50:00|3691.4|3679.4|3692.9|3680.9|3695.9|3683.9|3691.2|3679.2|131
1694577300000|2023-09-13 03:55:00|3692.8|3680.8|3692.1|3680.1|3693.8|3681.8|3690.9|3678.9|13
1694577600000|2023-09-13 04:00:00|3691.6|3679.6|3680.1|3668.1|3692.1|3680.1|3678.5|3666.5|28
1694577900000|2023-09-13 04:05:00|3680.6|3668.6|3682.7|3670.7|3684.1|3672.1|3679.7|3667.7|16
1694578200000|2023-09-13 04:10:00|3681.7|3669.7|3682|3670|3683.2|3671.2|3681.5|3669.5|13
1694578500000|2023-09-13 04:15:00|3682.4|3670.4|3685.6|3673.6|3686.8|3674.8|3682|3670|57
1694578800000|2023-09-13 04:20:00|3685.9|3673.9|3682|3670|3689.3|3677.3|3680.7|3668.7|57
1694579100000|2023-09-13 04:25:00|3681.5|3669.5|3680.9|3668.9|3682.5|3670.5|3678.1|3666.1|107
1694586600000|2023-09-13 06:30:00|3670|3658|3669.1|3657.1|3672.2|3660.2|3665|3653|60
1694586900000|2023-09-13 06:35:00|3669.2|3657.2|3664|3652|3671|3659|3663.5|3651.5|27
1694587200000|2023-09-13 06:40:00|3664.9|3652.9|3669.4|3657.4|3671.7|3659.7|3664.9|3652.9|14
1694587500000|2023-09-13 06:45:00|3670.2|3658.2|3670.7|3658.7|3672.6|3660.6|3669.8|3657.8|16
1694587800000|2023-09-13 06:50:00|3670.2|3658.2|3675.8|3663.8|3676.2|3664.2|3667.8|3655.8|280
1694588100000|2023-09-13 06:55:00|3675.7|3663.7|3675|3663|3681.3|3669.3|3674.7|3662.7|41
1694588400000|2023-09-13 07:00:00|3674.7|3662.7|3674.1|3662.1|3681.1|3669.1|3671.7|3659.7|140
1694588700000|2023-09-13 07:05:00|3673.8|3661.8|3678.9|3666.9|3679|3667|3673.1|3661.1|129
1694589000000|2023-09-13 07:10:00|3678.7|3666.7|3674.9|3662.9|3678.9|3666.9|3673.3|3661.3|20
1694589300000|2023-09-13 07:15:00|3675|3663|3676.9|3664.9|3677.3|3665.3|3675|3663|7
1694589600000|2023-09-13 07:20:00|3677.3|3665.3|3688.1|3676.1|3688.1|3676.1|3676.4|3664.4|23
1694589900000|2023-09-13 07:25:00|3688.6|3676.6|3686.5|3674.5|3690.6|3678.6|3681.4|3669.4|22
1694590200000|2023-09-13 07:30:00|3687|3675|3694|3682|3694|3682|3686.4|3674.4|95
1694590500000|2023-09-13 07:35:00|3694.4|3682.4|3698.3|3686.3|3700.7|3688.7|3693|3681|59
1694590800000|2023-09-13 07:40:00|3697.4|3685.4|3693.3|3681.3|3698.3|3686.3|3689.9|3677.9|12
1694591100000|2023-09-13 07:45:00|3694.3|3682.3|3694.7|3682.7|3696.4|3684.4|3692.3|3680.3|37
1694591400000|2023-09-13 07:50:00|3695.3|3683.3|3688.1|3676.1|3695.7|3683.7|3687.2|3675.2|13
1694591700000|2023-09-13 07:55:00|3689.2|3677.2|3692|3680|3694.7|3682.7|3688.2|3676.2|13
1694592000000|2023-09-13 08:00:00|3692.1|3680.1|3696.7|3684.7|3697.6|3685.6|3689.6|3677.6|21
1694592300000|2023-09-13 08:05:00|3698.2|3686.2|3703.7|3691.7|3704.3|3692.3|3697.8|3685.8|7
1694592600000|2023-09-13 08:10:00|3703.3|3691.3|3700.9|3688.9|3704.8|3692.8|3700.1|3688.1|15
1694592900000|2023-09-13 08:15:00|3701|3689|3699.9|3687.9|3704.7|3692.7|3698.6|3686.6|18
1694593200000|2023-09-13 08:20:00|3700.7|3688.7|3701.1|3689.1|3703.7|3691.7|3700.4|3688.4|70
1694593500000|2023-09-13 08:25:00|3701.5|3689.5|3706.9|3694.9|3708.4|3696.4|3700.2|3688.2|25
1694593800000|2023-09-13 08:30:00|3706.4|3694.4|3714.2|3702.2|3715.8|3703.8|3706.4|3694.4|44
1694594100000|2023-09-13 08:35:00|3715|3703|3709.1|3697.1|3715.8|3703.8|3708|3696|20
1694594400000|2023-09-13 08:40:00|3708.6|3696.6|3712.8|3700.8|3715|3703|3708.1|3696.1|25
1694594700000|2023-09-13 08:45:00|3712.5|3700.5|3707.3|3695.3|3712.8|3700.8|3707.3|3695.3|18
1694595000000|2023-09-13 08:50:00|3707.4|3695.4|3708.5|3696.5|3709.4|3697.4|3707.3|3695.3|16
1694595300000|2023-09-13 08:55:00|3708.2|3696.2|3710.5|3698.5|3711.5|3699.5|3707.2|3695.2|18
1694595600000|2023-09-13 09:00:00|3710.7|3698.7|3710.2|3698.2|3712.7|3700.7|3709.2|3697.2|22
1694595900000|2023-09-13 09:05:00|3710.6|3698.6|3711.8|3699.8|3712.7|3700.7|3708|3696|5
1694596200000|2023-09-13 09:10:00|3712|3700|3702.6|3690.6|3712|3700|3702.6|3690.6|28
1694596500000|2023-09-13 09:15:00|3700.6|3688.6|3701.5|3689.5|3702.6|3690.6|3698.7|3686.7|18
1694596800000|2023-09-13 09:20:00|3701.8|3689.8|3700.5|3688.5|3702|3690|3700|3688|23
1694597100000|2023-09-13 09:25:00|3700.8|3688.8|3708.2|3696.2|3708.2|3696.2|3700.8|3688.8|8
1694597400000|2023-09-13 09:30:00|3707.7|3695.7|3713.4|3701.4|3713.8|3701.8|3707.7|3695.7|39
1694597700000|2023-09-13 09:35:00|3713.1|3701.1|3710.7|3698.7|3713.2|3701.2|3709.9|3697.9|15
1694598000000|2023-09-13 09:40:00|3710.2|3698.2|3711.7|3699.7|3715.9|3703.9|3709.7|3697.7|31
1694598300000|2023-09-13 09:45:00|3711.5|3699.5|3709.8|3697.8|3713.2|3701.2|3706.9|3694.9|35
1694598600000|2023-09-13 09:50:00|3708.9|3696.9|3716.2|3704.2|3717.8|3705.8|3706.3|3694.3|28
1694598900000|2023-09-13 09:55:00|3715.7|3703.7|3719.8|3707.8|3722.3|3710.3|3715|3703|103
1694610000000|2023-09-13 13:00:00|3706.6|3694.6|3709.1|3697.1|3713|3700|3701.5|3689.5|42
1694610300000|2023-09-13 13:05:00|3708.7|3696.7|3717.5|3705.5|3718.2|3705.7|3707.2|3693.7|1
1694610600000|2023-09-13 13:10:00|3718|3706|3711.1|3699.1|3718.8|3706|3709.5|3697.5|0
1694610900000|2023-09-13 13:15:00|3711.6|3699.6|3711.5|3699.5|3713.6|3701.6|3710.8|3698.8|1
1694611200000|2023-09-13 13:20:00|3711.8|3699.8|3714|3702|3714.5|3702.5|3711.5|3699.5|0
1694611500000|2023-09-13 13:25:00|3714.1|3702.1|3710.5|3698.5|3715|3703|3710.5|3698.5|0
1694611800000|2023-09-13 13:30:00|3710.6|3698.6|3714|3702|3718.4|3706.4|3710.5|3698.5|0
1694612100000|2023-09-13 13:35:00|3713.5|3701.5|3704.4|3692.4|3715.6|3703.6|3701.9|3689.9|2
1694612400000|2023-09-13 13:40:00|3704.9|3692.9|3697.5|3685.5|3704.9|3692.9|3692|3680|6
1694612700000|2023-09-13 13:45:00|3697.8|3685.8|3700.5|3688.5|3702|3690|3697.5|3685.5|8
1694613000000|2023-09-13 13:50:00|3700.6|3688.6|3706.4|3694.4|3706.4|3694.4|3700.5|3688.5|1
1694613300000|2023-09-13 13:55:00|3705.9|3693.9|3706.7|3694.7|3707.7|3695.7|3703.9|3691.9|0
1694613600000|2023-09-13 14:00:00|3706.9|3694.9|3706.9|3694.9|3708.7|3696.7|3706.4|3694.4|0
1694613900000|2023-09-13 14:05:00|3705.7|3693.7|3707.4|3695.4|3708.7|3696.7|3701.3|3689.3|3
1694614200000|2023-09-13 14:10:00|3707.5|3695.5|3706|3694|3708.7|3696.7|3704.9|3692.9|0
1694614500000|2023-09-13 14:15:00|3705.9|3693.9|3703|3691|3706.1|3694.1|3701.3|3689.3|0
1694614800000|2023-09-13 14:20:00|3703.5|3691.5|3701.3|3689.3|3705.4|3693.4|3700.9|3688.9|14
1694615100000|2023-09-13 14:25:00|3701.8|3689.8|3705.5|3693.5|3706.9|3694.9|3700.3|3688.3|3
1694615400000|2023-09-13 14:30:00|3705.4|3693.4|3706.5|3694.5|3708.3|3696.3|3702.2|3690.2|0
1694615700000|2023-09-13 14:35:00|3707|3695|3707.3|3695.3|3709.4|3697.4|3706|3694|1
1694616000000|2023-09-13 14:40:00|3706.9|3694.9|3709.9|3697.9|3710.3|3698.3|3706.9|3694.9|0
1694616300000|2023-09-13 14:45:00|3709.8|3697.8|3713.9|3701.9|3713.9|3701.9|3709.3|3697.3|20
1694616600000|2023-09-13 14:50:00|3714.4|3702.4|3724.7|3712.7|3724.8|3712.8|3712.9|3700.9|51
1694616900000|2023-09-13 14:55:00|3723.8|3711.8|3725.5|3713.5|3726.5|3714.5|3721.7|3709.7|0
1694617200000|2023-09-13 15:00:00|3725.3|3713.3|3725.8|3713.8|3727.8|3715.8|3721|3709|10
1694617500000|2023-09-13 15:05:00|3726.3|3714.3|3727.1|3715.1|3729.3|3717.3|3725.1|3713.1|0
1694617800000|2023-09-13 15:10:00|3726.6|3714.6|3725.1|3713.1|3728.6|3716.6|3722.6|3710.6|0
1694618100000|2023-09-13 15:15:00|3724.9|3712.9|3724.1|3712.1|3727.1|3715.1|3722.7|3710.7|1
1694618400000|2023-09-13 15:20:00|3724.2|3712.2|3723.4|3711.4|3726.6|3714.6|3722.4|3710.4|1
1694618700000|2023-09-13 15:25:00|3722.9|3710.9|3719.9|3707.9|3722.9|3710.9|3719.4|3707.4|3
1694658600000|2023-09-14 02:30:00|3756.4|3744.4|3746.6|3734.6|3762.4|3750.4|3745|3733|45
1694658900000|2023-09-14 02:35:00|3748|3736|3750.5|3738.5|3756.3|3744.3|3744.8|3732.8|51
1694659200000|2023-09-14 02:40:00|3750.7|3738.7|3754.8|3742.8|3756.4|3744.4|3749.7|3737.7|22
1694659500000|2023-09-14 02:45:00|3754.9|3742.9|3765.7|3753.7|3766.4|3754.4|3748.4|3736.4|170
1694659800000|2023-09-14 02:50:00|3766.9|3754.9|3763|3751|3769.4|3757.4|3761.5|3749.5|80
1694660100000|2023-09-14 02:55:00|3762.9|3750.9|3757.8|3745.8|3765.7|3753.7|3757.7|3745.7|117
1694660400000|2023-09-14 03:00:00|3757.7|3745.7|3760.6|3748.6|3762.3|3750.3|3754.9|3742.9|11
1694660700000|2023-09-14 03:05:00|3760.7|3748.7|3756.6|3744.6|3761.2|3749.2|3756.2|3744.2|38
1694661000000|2023-09-14 03:10:00|3756.7|3744.7|3751.1|3739.1|3757.7|3745.7|3751.1|3739.1|0
1694661300000|2023-09-14 03:15:00|3748.1|3736.1|3749.3|3737.3|3750.6|3738.6|3747.2|3735.2|4
1694661600000|2023-09-14 03:20:00|3749.7|3737.7|3752.2|3740.2|3753.7|3741.7|3748.2|3736.2|6
1694661900000|2023-09-14 03:25:00|3751.7|3739.7|3753|3741|3756.5|3744.5|3751.7|3739.7|34
1694662200000|2023-09-14 03:30:00|3752.5|3740.5|3750|3738|3753.5|3741.5|3747.8|3735.8|0
1694662500000|2023-09-14 03:35:00|3749.5|3737.5|3750.5|3738.5|3752.5|3740.5|3749|3737|1
1694662800000|2023-09-14 03:40:00|3751|3739|3749.6|3737.6|3751|3739|3740.6|3728.6|2
1694663100000|2023-09-14 03:45:00|3749.7|3737.7|3746.2|3734.2|3750.1|3738.1|3746.1|3734.1|9
1694663400000|2023-09-14 03:50:00|3746.7|3734.7|3747.7|3735.7|3749.2|3737.2|3745.2|3733.2|0
1694663700000|2023-09-14 03:55:00|3747.8|3735.8|3751.4|3739.4|3751.4|3739.4|3747.3|3735.3|6
1694664000000|2023-09-14 04:00:00|3752.1|3740.1|3749.5|3737.5|3752.1|3740.1|3748.3|3736.3|12
1694664300000|2023-09-14 04:05:00|3749.9|3737.9|3750.4|3738.4|3752.6|3740.6|3749.3|3737.3|14
1694664600000|2023-09-14 04:10:00|3750.3|3738.3|3746.8|3734.8|3750.3|3738.3|3745.4|3733.4|0
1694664900000|2023-09-14 04:15:00|3746.4|3734.4|3748.4|3736.4|3749.4|3737.4|3741.9|3729.9|20
1694665200000|2023-09-14 04:20:00|3748.8|3736.8|3747.3|3735.3|3750|3738|3747.2|3735.2|1
1694665500000|2023-09-14 04:25:00|3747.7|3735.7|3750.1|3738.1|3751.4|3739.4|3747.5|3735.5|12
1694673000000|2023-09-14 06:30:00|3745.4|3733.4|3754.4|3742.4|3754.8|3742.8|3743.9|3731.9|24
1694673300000|2023-09-14 06:35:00|3754.3|3742.3|3756|3744|3757.5|3745.5|3749.7|3737.7|37
1694673600000|2023-09-14 06:40:00|3756.2|3744.2|3754.2|3742.2|3756.2|3744.2|3749.6|3737.6|33
1694673900000|2023-09-14 06:45:00|3754.6|3742.6|3741.8|3729.8|3754.7|3742.7|3738.3|3726.3|80
1694674200000|2023-09-14 06:50:00|3741.3|3729.3|3742.7|3730.7|3745.3|3733.3|3740.8|3728.8|9
1694674500000|2023-09-14 06:55:00|3743.2|3731.2|3747.2|3735.2|3747.2|3735.2|3740.2|3728.2|6
1694674800000|2023-09-14 07:00:00|3747.7|3735.7|3748.7|3736.7|3751.7|3739.7|3744.8|3732.8|7
1694675100000|2023-09-14 07:05:00|3749.1|3737.1|3742.7|3730.7|3749.1|3737.1|3740.7|3728.7|7
1694675400000|2023-09-14 07:10:00|3742.2|3730.2|3744.2|3732.2|3746.7|3734.7|3741.2|3729.2|4
1694675700000|2023-09-14 07:15:00|3744.1|3732.1|3746.2|3734.2|3747.2|3735.2|3740.7|3728.7|5
1694676000000|2023-09-14 07:20:00|3746.7|3734.7|3747.2|3735.2|3749.7|3737.7|3746.1|3734.1|5
1694676300000|2023-09-14 07:25:00|3747.3|3735.3|3748|3736|3749.1|3737.1|3742.6|3730.6|35
1694676600000|2023-09-14 07:30:00|3747.9|3735.9|3754.2|3742.2|3754.2|3742.2|3745|3733|36
1694676900000|2023-09-14 07:35:00|3754.1|3742.1|3747.9|3735.9|3754.9|3742.9|3747.9|3735.9|35
1694677200000|2023-09-14 07:40:00|3748.9|3736.9|3739.6|3727.6|3750.6|3738.6|3738.6|3726.6|36
1694677500000|2023-09-14 07:45:00|3739.1|3727.1|3736.5|3724.5|3740.1|3728.1|3727.7|3715.7|7
1694677800000|2023-09-14 07:50:00|3737|3725|3734|3722|3737.8|3725.8|3734|3722|4
1694678100000|2023-09-14 07:55:00|3734.5|3722.5|3733.6|3721.6|3737.1|3725.1|3729.6|3717.6|9
1694678400000|2023-09-14 08:00:00|3732.6|3720.6|3731|3719|3734.6|3722.6|3724.6|3712.6|10
1694678700000|2023-09-14 08:05:00|3731.6|3719.6|3730.6|3718.6|3734.1|3722.1|3729.6|3717.6|5
1694679000000|2023-09-14 08:10:00|3730.7|3718.7|3734.1|3722.1|3734.1|3722.1|3728.6|3716.6|6
1694679300000|2023-09-14 08:15:00|3734|3722|3739.6|3727.6|3740.1|3728.1|3731.1|3719.1|10
1694679600000|2023-09-14 08:20:00|3739.5|3727.5|3744.1|3732.1|3747.1|3735.1|3739.1|3727.1|8
1694679900000|2023-09-14 08:25:00|3744|3732|3745|3733|3745|3733|3740|3728|26
1694680200000|2023-09-14 08:30:00|3744.5|3732.5|3738.9|3726.9|3749.5|3737.5|3737.4|3725.4|9
1694680500000|2023-09-14 08:35:00|3739.4|3727.4|3744.5|3732.5|3745|3733|3738.9|3726.9|15
1694680800000|2023-09-14 08:40:00|3744.6|3732.6|3739.9|3727.9|3745|3733|3739.8|3727.8|32
1694681100000|2023-09-14 08:45:00|3740|3728|3740.9|3728.9|3741.9|3729.9|3738.9|3726.9|13
1694681400000|2023-09-14 08:50:00|3740.8|3728.8|3733.2|3721.2|3740.8|3728.8|3731.7|3719.7|18
1694681700000|2023-09-14 08:55:00|3732.2|3720.2|3737.7|3725.7|3740.2|3728.2|3732.1|3720.1|5
1694682000000|2023-09-14 09:00:00|3737.8|3725.8|3741.9|3729.9|3742.3|3730.3|3736.7|3724.7|8
1694682300000|2023-09-14 09:05:00|3740.3|3728.3|3742.9|3730.9|3744.9|3732.9|3740.3|3728.3|9
1694682600000|2023-09-14 09:10:00|3742.7|3730.7|3750.5|3738.5|3757.4|3745.4|3740.7|3728.7|38
1694682900000|2023-09-14 09:15:00|3751|3739|3755|3743|3759.4|3747.4|3751|3739|33
1694683200000|2023-09-14 09:20:00|3755.5|3743.5|3749.4|3737.4|3755.5|3743.5|3749.3|3737.3|37
1694683500000|2023-09-14 09:25:00|3749.8|3737.8|3748.3|3736.3|3751.1|3739.1|3746.6|3734.6|5
1694683800000|2023-09-14 09:30:00|3748.1|3736.1|3751|3739|3751|3739|3745.8|3733.8|88
1694684100000|2023-09-14 09:35:00|3750.5|3738.5|3753.9|3741.9|3753.9|3741.9|3747|3735|24
1694684400000|2023-09-14 09:40:00|3754.9|3742.9|3759.9|3747.9|3759.9|3747.9|3753.4|3741.4|9
1694684700000|2023-09-14 09:45:00|3759.8|3747.8|3749.1|3737.1|3760.1|3748.1|3748.8|3736.8|6
1694685000000|2023-09-14 09:50:00|3747.6|3735.6|3749.3|3737.3|3749.8|3737.8|3745.5|3733.5|52
1694685300000|2023-09-14 09:55:00|3749.4|3737.4|3753.2|3741.2|3755.6|3743.6|3748.9|3736.9|40
1694696400000|2023-09-14 13:00:00|3753.3|3741.3|3763.9|3751.9|3767.3|3754.8|3752.2|3740.2|0
1694696700000|2023-09-14 13:05:00|3763.7|3751.7|3767|3755|3768|3756|3759|3747|11
1694697000000|2023-09-14 13:10:00|3766.6|3754.6|3767.4|3755.4|3767.8|3755.8|3763.8|3751.8|0
1694697300000|2023-09-14 13:15:00|3767|3755|3771.8|3759.8|3771.8|3759.8|3763.9|3751.9|19
1694697600000|2023-09-14 13:20:00|3772.2|3760.2|3764.1|3752.1|3776.5|3764.5|3764.1|3752.1|15
1694697900000|2023-09-14 13:25:00|3764.2|3752.2|3766.1|3754.1|3766.6|3754.6|3762.1|3750.1|1
1694698200000|2023-09-14 13:30:00|3766.6|3754.6|3775|3763|3775.9|3763.9|3764.5|3752.5|0
1694698500000|2023-09-14 13:35:00|3775.4|3763.4|3775.5|3763.5|3782.6|3770.6|3774.4|3762.4|14
1694698800000|2023-09-14 13:40:00|3775.9|3763.9|3771.4|3759.4|3775.9|3763.9|3768.4|3756.4|0
1694699100000|2023-09-14 13:45:00|3771.8|3759.8|3767.1|3755.1|3771.9|3759.9|3766.8|3754.8|1
1694699400000|2023-09-14 13:50:00|3767.2|3755.2|3768.1|3756.1|3768.1|3756.1|3763.2|3751.2|0
1694699700000|2023-09-14 13:55:00|3768.2|3756.2|3770.2|3758.2|3771.1|3759.1|3766.5|3754.5|0
1694700000000|2023-09-14 14:00:00|3770.1|3758.1|3769.6|3757.6|3775.1|3763.1|3769|3757|0
1694700300000|2023-09-14 14:05:00|3769.5|3757.5|3767.1|3755.1|3770|3758|3767.1|3755.1|0
1694700600000|2023-09-14 14:10:00|3767.3|3755.3|3770|3758|3770.1|3758.1|3767|3755|0
1694700900000|2023-09-14 14:15:00|3769.9|3757.9|3775.1|3763.1|3781.6|3769.6|3769.9|3757.9|0
1694701200000|2023-09-14 14:20:00|3774.6|3762.6|3775.5|3763.5|3777|3765|3772|3760|0
1694701500000|2023-09-14 14:25:00|3775.6|3763.6|3775.5|3763.5|3776.5|3764.5|3773.5|3761.5|0
1694701800000|2023-09-14 14:30:00|3775|3763|3771|3759|3775.5|3763.5|3770.5|3758.5|0
1694702100000|2023-09-14 14:35:00|3770.5|3758.5|3773.2|3761.2|3773.2|3761.2|3769|3757|0
1694702400000|2023-09-14 14:40:00|3773.1|3761.1|3770.1|3758.1|3773.6|3761.6|3769.1|3757.1|0
1694702700000|2023-09-14 14:45:00|3770.3|3758.3|3768.6|3756.6|3770.6|3758.6|3763.3|3751.3|0
1694703000000|2023-09-14 14:50:00|3768.5|3756.5|3773.7|3761.7|3774.7|3762.7|3768.1|3756.1|1
1694703300000|2023-09-14 14:55:00|3774.2|3762.2|3776.2|3764.2|3776.2|3764.2|3773.2|3761.2|0
1694703600000|2023-09-14 15:00:00|3775.7|3763.7|3774.7|3762.7|3776.7|3764.7|3773.3|3761.3|0
1694703900000|2023-09-14 15:05:00|3774.2|3762.2|3779.2|3767.2|3779.2|3767.2|3774.2|3762.2|1
1694704200000|2023-09-14 15:10:00|3778.7|3766.7|3778.2|3766.2|3779.2|3767.2|3777.2|3765.2|0
1694704500000|2023-09-14 15:15:00|3778.7|3766.7|3779.4|3767.4|3780.3|3768.3|3778.2|3766.2|2
1694704800000|2023-09-14 15:20:00|3779.3|3767.3|3781.2|3769.2|3782.6|3770.6|3779.3|3767.3|2
1694705100000|2023-09-14 15:25:00|3780.7|3768.7|3783.1|3771.1|3784.2|3772.2|3780.7|3768.7|3
1694745000000|2023-09-15 02:30:00|3781.8|3769.8|3781.7|3769.7|3790.8|3778.8|3779.3|3767.3|22
1694745300000|2023-09-15 02:35:00|3782.2|3770.2|3799.5|3787.5|3803.6|3791.6|3782.2|3770.2|21
1694745600000|2023-09-15 02:40:00|3799|3787|3800.6|3788.6|3806.1|3794.1|3797.6|3785.6|19
1694745900000|2023-09-15 02:45:00|3799.7|3787.7|3798.6|3786.6|3800.6|3788.6|3791.2|3779.2|26
1694746200000|2023-09-15 02:50:00|3798.7|3786.7|3797.1|3785.1|3800.7|3788.7|3793.7|3781.7|4
1694746500000|2023-09-15 02:55:00|3797.2|3785.2|3791.7|3779.7|3797.6|3785.6|3789.7|3777.7|3
1694746800000|2023-09-15 03:00:00|3792.2|3780.2|3794.9|3782.9|3800.2|3788.2|3792.2|3780.2|27
1694747100000|2023-09-15 03:05:00|3795.1|3783.1|3791.5|3779.5|3796.9|3784.9|3787.5|3775.5|5
1694747400000|2023-09-15 03:10:00|3792|3780|3787.7|3775.7|3792|3780|3787.7|3775.7|1
1694747700000|2023-09-15 03:15:00|3787.2|3775.2|3790.7|3778.7|3794.2|3782.2|3787.2|3775.2|4
1694748000000|2023-09-15 03:20:00|3790.6|3778.6|3791.7|3779.7|3795.4|3783.4|3790.2|3778.2|5
1694748300000|2023-09-15 03:25:00|3791.2|3779.2|3794.2|3782.2|3795.2|3783.2|3790.2|3778.2|3
1694748600000|2023-09-15 03:30:00|3794.7|3782.7|3792.8|3780.8|3796.2|3784.2|3792.2|3780.2|4
1694748900000|2023-09-15 03:35:00|3793.2|3781.2|3795.2|3783.2|3795.2|3783.2|3790.7|3778.7|3
1694749200000|2023-09-15 03:40:00|3796.2|3784.2|3798|3786|3798|3786|3795.5|3783.5|6
1694749500000|2023-09-15 03:45:00|3797.9|3785.9|3796.9|3784.9|3803|3791|3796.9|3784.9|3
1694749800000|2023-09-15 03:50:00|3796.4|3784.4|3797.2|3785.2|3797.2|3785.2|3790.7|3778.7|11
1694750100000|2023-09-15 03:55:00|3797.7|3785.7|3795.7|3783.7|3798.2|3786.2|3795.3|3783.3|4
1694750400000|2023-09-15 04:00:00|3795.8|3783.8|3795.8|3783.8|3796.3|3784.3|3793.7|3781.7|28
1694750700000|2023-09-15 04:05:00|3795.7|3783.7|3795.9|3783.9|3799.3|3787.3|3795.3|3783.3|25
1694751000000|2023-09-15 04:10:00|3796.9|3784.9|3797.3|3785.3|3797.3|3785.3|3795.9|3783.9|9
1694751300000|2023-09-15 04:15:00|3797|3785|3797.3|3785.3|3798.2|3786.2|3794.9|3782.9|7
1694751600000|2023-09-15 04:20:00|3796.9|3784.9|3797.1|3785.1|3797.3|3785.3|3795.1|3783.1|13
1694751900000|2023-09-15 04:25:00|3796.9|3784.9|3789.4|3777.4|3797.3|3785.3|3789.4|3777.4|8
1694759400000|2023-09-15 06:30:00|3773.6|3761.6|3775|3763|3778.1|3766.1|3768.8|3756.8|96
1694759700000|2023-09-15 06:35:00|3775.5|3763.5|3784.5|3772.5|3785.4|3773.4|3775|3763|33
1694760000000|2023-09-15 06:40:00|3784.9|3772.9|3784.2|3772.2|3787.7|3775.7|3782.8|3770.8|11
1694760300000|2023-09-15 06:45:00|3784.4|3772.4|3787.7|3775.7|3788.1|3776.1|3784.1|3772.1|19
1694760600000|2023-09-15 06:50:00|3786.2|3774.2|3781.3|3769.3|3786.2|3774.2|3781.2|3769.2|2
1694760900000|2023-09-15 06:55:00|3781.4|3769.4|3784.2|3772.2|3784.8|3772.8|3779.4|3767.4|3
1694761200000|2023-09-15 07:00:00|3784.3|3772.3|3782.2|3770.2|3784.8|3772.8|3779.8|3767.8|4
1694761500000|2023-09-15 07:05:00|3782.3|3770.3|3778.6|3766.6|3783.2|3771.2|3777.6|3765.6|23
1694761800000|2023-09-15 07:10:00|3778.1|3766.1|3781|3769|3782.5|3770.5|3778|3766|7
1694762100000|2023-09-15 07:15:00|3780.9|3768.9|3780.5|3768.5|3785.4|3773.4|3779.9|3767.9|19
1694762400000|2023-09-15 07:20:00|3780.9|3768.9|3781.4|3769.4|3782.3|3770.3|3779.4|3767.4|17
1694762700000|2023-09-15 07:25:00|3781.9|3769.9|3779.3|3767.3|3782.3|3770.3|3778.9|3766.9|27
1694763000000|2023-09-15 07:30:00|3778.9|3766.9|3776.4|3764.4|3778.9|3766.9|3771.9|3759.9|74
1694763300000|2023-09-15 07:35:00|3777.4|3765.4|3778.3|3766.3|3778.8|3766.8|3775.3|3763.3|40
1694763600000|2023-09-15 07:40:00|3778.8|3766.8|3786.4|3774.4|3786.4|3774.4|3778.8|3766.8|69
1694763900000|2023-09-15 07:45:00|3786.3|3774.3|3788.4|3776.4|3790.4|3778.4|3783.9|3771.9|7
1694764200000|2023-09-15 07:50:00|3788.5|3776.5|3784|3772|3788.5|3776.5|3782|3770|6
1694764500000|2023-09-15 07:55:00|3783.3|3771.3|3785.5|3773.5|3789.5|3777.5|3783.3|3771.3|79
1694764800000|2023-09-15 08:00:00|3785.4|3773.4|3783|3771|3785.4|3773.4|3782.1|3770.1|76
1694765100000|2023-09-15 08:05:00|3782.9|3770.9|3782.2|3770.2|3784.2|3772.2|3781.3|3769.3|20
1694765400000|2023-09-15 08:10:00|3782.1|3770.1|3779.6|3767.6|3782.2|3770.2|3778.6|3766.6|38
1694765700000|2023-09-15 08:15:00|3780.5|3768.5|3781.4|3769.4|3785.9|3773.9|3780.5|3768.5|17
1694766000000|2023-09-15 08:20:00|3781.8|3769.8|3781.4|3769.4|3782.3|3770.3|3778.9|3766.9|21
1694766300000|2023-09-15 08:25:00|3781.5|3769.5|3779.4|3767.4|3783|3771|3778.9|3766.9|22
1694766600000|2023-09-15 08:30:00|3779.3|3767.3|3778.9|3766.9|3780.4|3768.4|3778.3|3766.3|11
1694766900000|2023-09-15 08:35:00|3779.4|3767.4|3781|3769|3784.4|3772.4|3778.9|3766.9|21
1694767200000|2023-09-15 08:40:00|3780.9|3768.9|3779.4|3767.4|3781.9|3769.9|3778.4|3766.4|2
1694767500000|2023-09-15 08:45:00|3780.3|3768.3|3779.4|3767.4|3780.4|3768.4|3778.4|3766.4|4
1694767800000|2023-09-15 08:50:00|3778.9|3766.9|3784.1|3772.1|3784.2|3772.2|3778.4|3766.4|21
1694768100000|2023-09-15 08:55:00|3784.2|3772.2|3785.7|3773.7|3788.2|3776.2|3783.7|3771.7|4
1694768400000|2023-09-15 09:00:00|3785.2|3773.2|3785.2|3773.2|3786.2|3774.2|3783.2|3771.2|16
1694768700000|2023-09-15 09:05:00|3784.7|3772.7|3781.6|3769.6|3785.5|3773.5|3781|3769|19
1694769000000|2023-09-15 09:10:00|3781|3769|3776.6|3764.6|3781|3769|3776.1|3764.1|35
1694769300000|2023-09-15 09:15:00|3776.2|3764.2|3774.3|3762.3|3776.6|3764.6|3773.3|3761.3|29
1694769600000|2023-09-15 09:20:00|3773.8|3761.8|3773.1|3761.1|3774.3|3762.3|3772.2|3760.2|23
1694769900000|2023-09-15 09:25:00|3773|3761|3777.6|3765.6|3780.1|3768.1|3772.6|3760.6|42
1694770200000|2023-09-15 09:30:00|3778.1|3766.1|3777.7|3765.7|3779.1|3767.1|3777.2|3765.2|11
1694770500000|2023-09-15 09:35:00|3777.6|3765.6|3780.2|3768.2|3781.1|3769.1|3777.2|3765.2|7
1694770800000|2023-09-15 09:40:00|3779.7|3767.7|3779.3|3767.3|3780.6|3768.6|3777.8|3765.8|2
1694771100000|2023-09-15 09:45:00|3779.2|3767.2|3782.2|3770.2|3783.2|3771.2|3777.7|3765.7|52
1694771400000|2023-09-15 09:50:00|3782.1|3770.1|3779|3767|3782.2|3770.2|3779|3767|14
1694771700000|2023-09-15 09:55:00|3778.9|3766.9|3781.7|3769.7|3784.4|3772.4|3774.1|3762.1|72
1695004200000|2023-09-18 02:30:00|3730.7|3718.7|3730.6|3718.6|3740.8|3728.8|3717.7|3705.7|108
1695004500000|2023-09-18 02:35:00|3730.2|3718.2|3729.5|3717.5|3734.5|3722.5|3718.4|3706.4|23
1695004800000|2023-09-18 02:40:00|3728|3716|3729.8|3717.8|3736.6|3724.6|3726.1|3714.1|10
1695005100000|2023-09-18 02:45:00|3729.7|3717.7|3717.3|3705.3|3729.7|3717.7|3713.1|3701.1|13
1695005400000|2023-09-18 02:50:00|3716.8|3704.8|3709.8|3697.8|3717.8|3705.8|3709.4|3697.4|12
1695005700000|2023-09-18 02:55:00|3710.7|3698.7|3718.5|3706.5|3720|3708|3708.9|3696.9|20
1695006000000|2023-09-18 03:00:00|3717.6|3705.6|3720.1|3708.1|3720.6|3708.6|3711.7|3699.7|17
1695006300000|2023-09-18 03:05:00|3721.1|3709.1|3715|3703|3721.6|3709.6|3715|3703|6
1695006600000|2023-09-18 03:10:00|3715.5|3703.5|3718|3706|3721.4|3709.4|3715|3703|4
1695006900000|2023-09-18 03:15:00|3718.5|3706.5|3721.5|3709.5|3725.4|3713.4|3718.5|3706.5|7
1695007200000|2023-09-18 03:20:00|3722.5|3710.5|3717.1|3705.1|3724|3712|3716.6|3704.6|5
1695007500000|2023-09-18 03:25:00|3716.5|3704.5|3720.4|3708.4|3720.9|3708.9|3714|3702|6
1695007800000|2023-09-18 03:30:00|3719.4|3707.4|3709.5|3697.5|3719.8|3707.8|3707.6|3695.6|0
1695008100000|2023-09-18 03:35:00|3710|3698|3710.1|3698.1|3712.5|3700.5|3709.1|3697.1|0
1695008400000|2023-09-18 03:40:00|3710.5|3698.5|3711.1|3699.1|3711.6|3699.6|3709.1|3697.1|0
1695008700000|2023-09-18 03:45:00|3712.1|3700.1|3712.1|3700.1|3714.6|3702.6|3711.6|3699.6|0
1695009000000|2023-09-18 03:50:00|3713|3701|3715|3703|3716.1|3704.1|3712.6|3700.6|0
1695009300000|2023-09-18 03:55:00|3715.1|3703.1|3711.6|3699.6|3715.5|3703.5|3708.5|3696.5|0
1695009600000|2023-09-18 04:00:00|3711.5|3699.5|3714.4|3702.4|3714.9|3702.9|3711.5|3699.5|0
1695009900000|2023-09-18 04:05:00|3713.9|3701.9|3718.9|3706.9|3719.9|3707.9|3713.4|3701.4|0
1695010200000|2023-09-18 04:10:00|3718.8|3706.8|3723.2|3711.2|3724.7|3712.7|3717.8|3705.8|1
1695010500000|2023-09-18 04:15:00|3723.3|3711.3|3719.8|3707.8|3723.3|3711.3|3718.4|3706.4|0
1695010800000|2023-09-18 04:20:00|3719.3|3707.3|3714.2|3702.2|3719.3|3707.3|3713.2|3701.2|1
1695011100000|2023-09-18 04:25:00|3714.7|3702.7|3719.5|3707.5|3720.5|3708.5|3714.7|3702.7|8
1695018600000|2023-09-18 06:30:00|3739|3727|3728.4|3716.4|3741.5|3729|3728.3|3716.3|10
1695018900000|2023-09-18 06:35:00|3729.4|3717.4|3737.1|3725.1|3738.5|3726.5|3728.9|3716.9|5
1695019200000|2023-09-18 06:40:00|3737|3725|3731|3719|3737.5|3725.5|3730.6|3718.6|2
1695019500000|2023-09-18 06:45:00|3730.1|3718.1|3735|3723|3735.1|3723.1|3728.5|3715.5|0
1695019800000|2023-09-18 06:50:00|3734.6|3722.6|3734.5|3722.5|3739.9|3727.9|3734|3722|0
1695020100000|2023-09-18 06:55:00|3734|3722|3736.3|3724.3|3736.9|3724.9|3732.9|3720.9|2
1695020400000|2023-09-18 07:00:00|3735.8|3723.8|3733.4|3721.4|3737.9|3725.9|3732.9|3720.9|3
1695020700000|2023-09-18 07:05:00|3732.9|3720.9|3737.8|3725.8|3739.8|3727.8|3732.9|3720.9|1
1695021000000|2023-09-18 07:10:00|3737.3|3725.3|3731.7|3719.7|3738.8|3726.8|3731.7|3719.7|5
1695021300000|2023-09-18 07:15:00|3731.2|3719.2|3735.6|3723.6|3735.6|3723.6|3729.7|3717.7|4
1695021600000|2023-09-18 07:20:00|3735.2|3723.2|3737.7|3725.7|3738.7|3726.7|3733.7|3721.7|0
1695021900000|2023-09-18 07:25:00|3738.2|3726.2|3734.7|3722.7|3739.6|3727.6|3732.7|3720.7|0
1695022200000|2023-09-18 07:30:00|3735.6|3723.6|3731.7|3719.7|3736.6|3724.6|3730.7|3718.7|0
1695022500000|2023-09-18 07:35:00|3731.2|3719.2|3728.2|3716.2|3731.7|3719.7|3727.8|3715.8|0
1695022800000|2023-09-18 07:40:00|3728.7|3716.7|3730.6|3718.6|3732.5|3720.5|3728.2|3716.2|10
1695023100000|2023-09-18 07:45:00|3731|3719|3732.1|3720.1|3733.1|3721.1|3728.1|3716.1|10
1695023400000|2023-09-18 07:50:00|3731.5|3719.5|3727.5|3715.5|3732.5|3720.5|3727|3715|0
1695023700000|2023-09-18 07:55:00|3727.1|3715.1|3723.7|3711.7|3729.5|3717.5|3723.2|3711.2|6
1695024000000|2023-09-18 08:00:00|3724.2|3712.2|3728.2|3716.2|3728.2|3716.2|3721.6|3709.6|5
1695024300000|2023-09-18 08:05:00|3728.7|3716.7|3727.7|3715.7|3730.2|3718.2|3727.2|3715.2|0
1695024600000|2023-09-18 08:10:00|3727.8|3715.8|3722.2|3710.2|3728.2|3716.2|3720.2|3708.2|0
1695024900000|2023-09-18 08:15:00|3721.8|3709.8|3721.9|3709.9|3723.7|3711.7|3716.3|3704.3|7
1695025200000|2023-09-18 08:20:00|3723.3|3711.3|3719.9|3707.9|3724.8|3712.8|3717.9|3705.9|0
1695025500000|2023-09-18 08:25:00|3719.4|3707.4|3717.9|3705.9|3720.4|3708.4|3717.4|3705.4|0
1695025800000|2023-09-18 08:30:00|3717.4|3705.4|3720|3708|3722|3710|3712.6|3700.6|6
1695026100000|2023-09-18 08:35:00|3719.5|3707.5|3712|3700|3719.5|3707.5|3709.6|3697.6|6
1695026400000|2023-09-18 08:40:00|3712.5|3700.5|3713|3701|3716|3704|3707.6|3695.6|7
1695026700000|2023-09-18 08:45:00|3712.5|3700.5|3709.6|3697.6|3714.5|3702.5|3708.6|3696.6|2
1695027000000|2023-09-18 08:50:00|3709.5|3697.5|3711.1|3699.1|3713.1|3701.1|3708.6|3696.6|0
1695027300000|2023-09-18 08:55:00|3710.6|3698.6|3710.2|3698.2|3712.6|3700.6|3710.1|3698.1|17
1695027600000|2023-09-18 09:00:00|3709.7|3697.7|3719.2|3707.2|3720.7|3708.7|3709.7|3697.7|1
1695027900000|2023-09-18 09:05:00|3719.1|3707.1|3721.1|3709.1|3721.7|3709.7|3715.1|3703.1|0
1695028200000|2023-09-18 09:10:00|3719.1|3707.1|3713.1|3701.1|3719.6|3707.6|3711.2|3699.2|0
1695028500000|2023-09-18 09:15:00|3712.6|3700.6|3719.6|3707.6|3720.1|3708.1|3712.2|3700.2|0
1695028800000|2023-09-18 09:20:00|3719.4|3707.4|3713.1|3701.1|3719.4|3707.4|3713.1|3701.1|0
1695029100000|2023-09-18 09:25:00|3712.6|3700.6|3717.1|3705.1|3718.1|3706.1|3712.6|3700.6|0
1695029400000|2023-09-18 09:30:00|3717.6|3705.6|3725.1|3713.1|3725.1|3713.1|3716.6|3704.6|0
1695029700000|2023-09-18 09:35:00|3725.2|3713.2|3716.2|3704.2|3725.6|3713.6|3714.3|3702.3|0
1695030000000|2023-09-18 09:40:00|3716.3|3704.3|3716.7|3704.7|3718.2|3706.2|3712.7|3700.7|20
1695030300000|2023-09-18 09:45:00|3716.6|3704.6|3715.3|3703.3|3718.2|3706.2|3712.9|3700.9|1
1695030600000|2023-09-18 09:50:00|3715.8|3703.8|3711.6|3699.6|3715.8|3703.8|3709.1|3697.1|14
1695030900000|2023-09-18 09:55:00|3713.6|3701.6|3721|3709|3721.5|3709.5|3709.6|3697.6|13
1695042000000|2023-09-18 13:00:00|3725.3|3709.3|3724.2|3712.2|3729.2|3714.2|3718.3|3704.3|0
1695042300000|2023-09-18 13:05:00|3725.7|3709.7|3723.4|3711.4|3728.3|3714.4|3722.9|3709.3|17
1695042600000|2023-09-18 13:10:00|3723.3|3711.3|3727.6|3715.6|3727.6|3715.6|3720.4|3708.4|6
1695042900000|2023-09-18 13:15:00|3727.1|3715.1|3726.6|3714.6|3727.6|3715.6|3726|3714|4
1695043200000|2023-09-18 13:20:00|3726.1|3714.1|3728.5|3716.5|3731.3|3719.3|3726.1|3714.1|44
1695043500000|2023-09-18 13:25:00|3728.4|3716.4|3727.9|3715.9|3729.5|3717.5|3726.9|3714.9|0
1695043800000|2023-09-18 13:30:00|3727|3715|3712.6|3700.6|3727.4|3715.4|3709.1|3697.1|1
1695044100000|2023-09-18 13:35:00|3712.5|3700.5|3713|3701|3713.5|3701.5|3709.1|3697.1|0
1695044400000|2023-09-18 13:40:00|3712.5|3700.5|3706.3|3694.3|3716.6|3704.6|3702.8|3690.8|14
1695044700000|2023-09-18 13:45:00|3706.8|3694.8|3699.8|3687.8|3708.3|3696.3|3698.3|3686.3|0
1695045000000|2023-09-18 13:50:00|3699.3|3687.3|3709.9|3697.9|3712.4|3700.4|3695.9|3683.9|0
1695045300000|2023-09-18 13:55:00|3710.3|3698.3|3712.4|3700.4|3715.8|3703.8|3708.4|3696.4|0
1695045600000|2023-09-18 14:00:00|3711.9|3699.9|3709.8|3697.8|3713.3|3701.3|3708.9|3696.9|0
1695045900000|2023-09-18 14:05:00|3709.3|3697.3|3713.3|3701.3|3713.3|3701.3|3702.4|3690.4|0
1695046200000|2023-09-18 14:10:00|3712.8|3700.8|3718.3|3706.3|3718.8|3706.8|3712.4|3700.4|1
1695046500000|2023-09-18 14:15:00|3717.8|3705.8|3716.3|3704.3|3726.4|3714.4|3716.3|3704.3|0
1695046800000|2023-09-18 14:20:00|3715.8|3703.8|3718.2|3706.2|3721.8|3709.8|3714.3|3702.3|4
1695047100000|2023-09-18 14:25:00|3717.7|3705.7|3718.7|3702.7|3724.3|3710.3|3715.3|3701.2|0
1695047400000|2023-09-18 14:30:00|3718.2|3702.2|3721.3|3709.3|3723.7|3711.7|3715.3|3701.2|0
1695047700000|2023-09-18 14:35:00|3721.7|3709.7|3718.2|3706.2|3722.7|3710.2|3718.2|3705.2|0
1695048000000|2023-09-18 14:40:00|3717.2|3705.2|3716.2|3704.2|3720.2|3706.7|3716.2|3702.7|0
1695048300000|2023-09-18 14:45:00|3715.7|3703.7|3713.2|3701.2|3717.2|3703.7|3710.2|3696.2|0
1695048600000|2023-09-18 14:50:00|3712.7|3700.7|3716.2|3700.2|3717.2|3703.7|3711.2|3697.2|0
1695048900000|2023-09-18 14:55:00|3714.2|3702.2|3710.8|3698.8|3718.3|3704.2|3710.8|3697.7|0
1695049200000|2023-09-18 15:00:00|3712.3|3696.3|3706.2|3690.2|3714.8|3700.3|3704.2|3690.1|0
1695049500000|2023-09-18 15:05:00|3706.6|3690.6|3709.6|3693.6|3710.2|3696.2|3704.7|3690.2|0
1695049800000|2023-09-18 15:10:00|3709.2|3693.2|3703.1|3691.1|3709.6|3695.2|3703.1|3691.1|0
1695050100000|2023-09-18 15:15:00|3703.6|3691.6|3707.6|3695.6|3710.6|3697.6|3703.6|3691.6|0
1695050400000|2023-09-18 15:20:00|3707.1|3695.1|3712.6|3700.6|3712.6|3700.6|3706.6|3694.1|0
1695050700000|2023-09-18 15:25:00|3713.6|3701.6|3712.6|3700.6|3720.5|3708.5|3711.6|3699.6|1
1695090600000|2023-09-19 02:30:00|3662.1|3650.1|3677.4|3665.4|3680.9|3668.9|3662.1|3650.1|42
1695090900000|2023-09-19 02:35:00|3677|3665|3671.9|3659.9|3678.4|3666.4|3667.5|3655.5|4
1695091200000|2023-09-19 02:40:00|3671.8|3659.8|3670.8|3658.8|3674.6|3662.6|3664.5|3652.5|12
1695091500000|2023-09-19 02:45:00|3671.3|3659.3|3674.3|3662.3|3676.3|3664.3|3666.8|3654.8|0
1695091800000|2023-09-19 02:50:00|3674.8|3662.8|3666.8|3654.8|3675.3|3663.3|3664.4|3652.4|14
1695092100000|2023-09-19 02:55:00|3667.3|3655.3|3672.8|3660.8|3673.8|3661.8|3664.4|3652.4|1
1695092400000|2023-09-19 03:00:00|3672.3|3660.3|3671.3|3659.3|3674.3|3662.3|3670.8|3658.8|0
1695092700000|2023-09-19 03:05:00|3670.9|3658.9|3677.3|3665.3|3677.8|3665.8|3669.4|3657.4|1
1695093000000|2023-09-19 03:10:00|3676.8|3664.8|3678.8|3666.8|3685.3|3673.3|3676.8|3664.8|1
1695093300000|2023-09-19 03:15:00|3678.4|3666.4|3678.3|3666.3|3681.9|3669.9|3676.8|3664.8|1
1695093600000|2023-09-19 03:20:00|3678.4|3666.4|3677.9|3665.9|3678.8|3666.8|3676.8|3664.8|1
1695093900000|2023-09-19 03:25:00|3678.4|3666.4|3677.4|3665.4|3679.4|3667.4|3671.4|3659.4|10
1695094200000|2023-09-19 03:30:00|3677.9|3665.9|3676.9|3664.9|3680.4|3668.4|3675.9|3663.9|0
1695094500000|2023-09-19 03:35:00|3677.4|3665.4|3678.3|3666.3|3681.3|3669.3|3676.4|3664.4|0
1695094800000|2023-09-19 03:40:00|3677.8|3665.8|3675.3|3663.3|3677.8|3665.8|3673.4|3661.4|0
1695095100000|2023-09-19 03:45:00|3674.4|3662.4|3669.5|3657.5|3674.4|3662.4|3669.5|3657.5|2
1695095400000|2023-09-19 03:50:00|3670.5|3658.5|3671.4|3659.4|3671.5|3659.5|3670.5|3658.5|0
1695095700000|2023-09-19 03:55:00|3670.4|3658.4|3671.4|3659.4|3673.4|3661.4|3670.4|3658.4|1
1695096000000|2023-09-19 04:00:00|3670.9|3658.9|3671.4|3659.4|3671.5|3659.5|3669.4|3657.4|1
1695096300000|2023-09-19 04:05:00|3671.9|3659.9|3674|3662|3674.5|3662.5|3671.9|3659.9|2
1695096600000|2023-09-19 04:10:00|3674.5|3662.5|3674.5|3662.5|3675|3663|3672.5|3660.5|14
1695096900000|2023-09-19 04:15:00|3675.1|3663.1|3672.6|3660.6|3675.5|3663.5|3671.6|3659.6|7
1695097200000|2023-09-19 04:20:00|3672.5|3660.5|3674.1|3662.1|3676.5|3664.5|3672.5|3660.5|0
1695097500000|2023-09-19 04:25:00|3675|3663|3677.5|3665.5|3677.5|3665.5|3673.1|3661.1|0
1695105000000|2023-09-19 06:30:00|3665.3|3653.3|3676.3|3664.3|3678.3|3666.3|3665.3|3653.3|26
1695105300000|2023-09-19 06:35:00|3676.8|3664.8|3676.8|3664.8|3677.8|3665.8|3673.3|3661.3|1
1695105600000|2023-09-19 06:40:00|3677.3|3665.3|3679.8|3667.8|3682.7|3670.7|3676.8|3664.8|1
1695105900000|2023-09-19 06:45:00|3680.3|3668.3|3677.8|3665.8|3682.2|3670.2|3677.7|3665.7|0
1695106200000|2023-09-19 06:50:00|3677.2|3665.2|3671.8|3659.8|3677.8|3665.8|3671.3|3659.3|8
1695106500000|2023-09-19 06:55:00|3671.3|3659.3|3665.9|3653.9|3671.9|3659.9|3665.4|3653.4|6
1695106800000|2023-09-19 07:00:00|3665.4|3653.4|3666.8|3654.8|3668.8|3656.8|3663.3|3651.3|17
1695107100000|2023-09-19 07:05:00|3667.3|3655.3|3666.8|3654.8|3670.8|3658.8|3665.8|3653.8|13
1695107400000|2023-09-19 07:10:00|3666.3|3654.3|3668.3|3656.3|3672.1|3660.1|3666.3|3654.3|1
1695107700000|2023-09-19 07:15:00|3668.8|3656.8|3672.2|3660.2|3673.1|3661.1|3668.3|3656.3|2
1695108000000|2023-09-19 07:20:00|3671.7|3659.7|3673.6|3661.6|3673.6|3661.6|3670.7|3658.7|2
1695108300000|2023-09-19 07:25:00|3672.6|3660.6|3672.6|3660.6|3673.6|3661.6|3671.6|3659.6|0
1695108600000|2023-09-19 07:30:00|3673.1|3661.1|3669.7|3657.7|3673.1|3661.1|3666.3|3654.3|3
1695108900000|2023-09-19 07:35:00|3670.2|3658.2|3674.7|3662.7|3675.7|3663.7|3669.7|3657.7|7
1695109200000|2023-09-19 07:40:00|3674.6|3662.6|3675.7|3663.7|3677.6|3665.6|3674.6|3662.6|0
1695109500000|2023-09-19 07:45:00|3674.7|3662.7|3676.2|3664.2|3677.6|3665.6|3674.6|3662.6|0
1695109800000|2023-09-19 07:50:00|3674.7|3662.7|3678.6|3666.6|3679.1|3667.1|3674.2|3662.2|1
1695110100000|2023-09-19 07:55:00|3680.7|3668.7|3690.8|3678.8|3694.8|3682.8|3680.2|3668.2|8
1695110400000|2023-09-19 08:00:00|3692.2|3680.2|3699.3|3687.3|3702.7|3690.7|3692.2|3680.2|1
1695110700000|2023-09-19 08:05:00|3699.7|3687.7|3690.9|3678.9|3699.7|3687.7|3688.8|3676.8|13
1695111000000|2023-09-19 08:10:00|3691.8|3679.8|3695.8|3683.8|3696.3|3684.3|3689.8|3677.8|0
1695111300000|2023-09-19 08:15:00|3696.7|3684.7|3698.8|3686.8|3701.3|3689.3|3695.8|3683.8|5
1695111600000|2023-09-19 08:20:00|3699.3|3687.3|3699.8|3687.8|3699.8|3687.8|3695.8|3683.8|2
1695111900000|2023-09-19 08:25:00|3701.8|3689.8|3696.8|3684.8|3706.8|3694.8|3696.8|3684.8|3
1695112200000|2023-09-19 08:30:00|3698.3|3686.3|3699.8|3687.8|3701.8|3689.8|3698.2|3686.2|0
1695112500000|2023-09-19 08:35:00|3700.2|3688.2|3701.8|3689.8|3702.3|3690.3|3699.8|3687.8|0
1695112800000|2023-09-19 08:40:00|3702.3|3690.3|3703.8|3691.8|3703.8|3691.8|3699.3|3687.3|0
1695113100000|2023-09-19 08:45:00|3704.3|3692.3|3705.8|3693.8|3706.8|3694.8|3702.8|3690.8|7
1695113400000|2023-09-19 08:50:00|3706.3|3694.3|3697.9|3685.9|3708.3|3696.3|3694.9|3682.9|19
1695113700000|2023-09-19 08:55:00|3698.4|3686.4|3696.9|3684.9|3698.9|3686.9|3695.9|3683.9|0
1695114000000|2023-09-19 09:00:00|3695.4|3683.4|3700.9|3688.9|3703.4|3691.4|3695.4|3683.4|0
1695114300000|2023-09-19 09:05:00|3701.9|3689.9|3703.9|3691.9|3704|3692|3698.9|3686.9|5
1695114600000|2023-09-19 09:10:00|3704|3692|3706|3694|3707|3695|3701.9|3689.9|0
1695114900000|2023-09-19 09:15:00|3706.4|3694.4|3719|3707|3719.5|3707.5|3706|3694|1
1695115200000|2023-09-19 09:20:00|3719.5|3707.5|3725|3713|3727|3715|3715|3703|3
1695115500000|2023-09-19 09:25:00|3724.5|3712.5|3720|3708|3729|3717|3720|3708|7
1695115800000|2023-09-19 09:30:00|3719.6|3707.6|3723.6|3711.6|3727.1|3715.1|3719.5|3707.5|2
1695116100000|2023-09-19 09:35:00|3724|3712|3721|3709|3724.1|3712.1|3719|3707|1
1695116400000|2023-09-19 09:40:00|3721.5|3709.5|3723|3711|3724.5|3712.5|3720|3708|0
1695116700000|2023-09-19 09:45:00|3722.5|3710.5|3727.6|3715.6|3731|3719|3721|3709|5
1695117000000|2023-09-19 09:50:00|3728.1|3716.1|3732.5|3720.5|3737|3725|3728|3716|0
1695117300000|2023-09-19 09:55:00|3733.1|3721.1|3731.9|3719.9|3733.1|3721.1|3722.2|3710.2|40
1695128400000|2023-09-19 13:00:00|3717.9|3705.9|3713.3|3701.3|3729.4|3717.4|3712|3700|6
1695128700000|2023-09-19 13:05:00|3713.7|3701.7|3714.5|3702.5|3716.1|3704.1|3709.7|3697.7|13
1695129000000|2023-09-19 13:10:00|3714.6|3702.6|3720|3708|3726.6|3714|3714.6|3702.6|0
1695129300000|2023-09-19 13:15:00|3720.5|3708.5|3722.2|3710.2|3725.6|3713.6|3720|3708|7
1695129600000|2023-09-19 13:20:00|3721.7|3709.7|3723.7|3711.7|3725.1|3713.1|3720.3|3708.3|5
1695129900000|2023-09-19 13:25:00|3724.2|3712.2|3722.1|3710.1|3724.2|3712.2|3721.7|3709.7|10
1695130200000|2023-09-19 13:30:00|3721.7|3709.7|3725.1|3713.1|3731.1|3718.5|3720.2|3708.2|20
1695130500000|2023-09-19 13:35:00|3724.6|3712.6|3728.5|3716.5|3728.9|3716.9|3720.5|3708.5|8
1695130800000|2023-09-19 13:40:00|3728|3716|3725.4|3713.4|3729.4|3717.4|3723.4|3711.4|3
1695131100000|2023-09-19 13:45:00|3724.9|3712.9|3727.3|3715.3|3728.8|3716.8|3723.4|3711.4|4
1695131400000|2023-09-19 13:50:00|3726.8|3714.8|3731.3|3719.3|3731.8|3719.8|3726.3|3714.3|7
1695131700000|2023-09-19 13:55:00|3730.8|3718.8|3729.3|3717.3|3733.8|3721.8|3725.8|3713.8|12
1695132000000|2023-09-19 14:00:00|3728.8|3716.8|3723.3|3711.3|3733.3|3721.3|3723.3|3711.3|0
1695132300000|2023-09-19 14:05:00|3723.8|3711.8|3723.3|3711.3|3727.3|3715.3|3721.8|3709.8|0
1695132600000|2023-09-19 14:10:00|3723.8|3711.8|3717.3|3705.3|3723.8|3711.8|3717.3|3705.3|0
1695132900000|2023-09-19 14:15:00|3716.3|3704.3|3718.3|3706.3|3718.3|3706.3|3713.8|3701.8|12
1695133200000|2023-09-19 14:20:00|3718.2|3706.2|3718.8|3706.8|3719.8|3707.8|3716.3|3704.3|0
1695133500000|2023-09-19 14:25:00|3718.3|3706.3|3712.8|3700.8|3720.9|3708.9|3712.8|3700.8|10
1695133800000|2023-09-19 14:30:00|3712.9|3700.9|3720.3|3708.3|3722.8|3710.8|3712.8|3700.8|7
1695134100000|2023-09-19 14:35:00|3720.8|3708.8|3718.8|3706.8|3722.8|3710.8|3717.8|3705.8|0
1695134400000|2023-09-19 14:40:00|3717.8|3705.8|3723.8|3711.8|3724.8|3712.8|3716.8|3704.8|0
1695134700000|2023-09-19 14:45:00|3723.3|3711.3|3723.3|3711.3|3725.8|3713.8|3721.8|3709.8|0
1695135000000|2023-09-19 14:50:00|3722.8|3710.8|3724.3|3712.3|3725.8|3713.8|3721.8|3709.8|0
1695135300000|2023-09-19 14:55:00|3723.8|3711.8|3723.3|3711.3|3729.8|3717.8|3721.9|3709.9|0
1695135600000|2023-09-19 15:00:00|3722.8|3710.8|3725.3|3713.3|3726.8|3714.8|3722.3|3710.3|0
1695135900000|2023-09-19 15:05:00|3725.4|3713.4|3722.4|3710.4|3725.8|3713.8|3721.9|3709.9|0
1695136200000|2023-09-19 15:10:00|3722.9|3710.9|3725.8|3713.8|3727.3|3715.3|3722.8|3710.8|2
1695136500000|2023-09-19 15:15:00|3726.3|3714.3|3725.8|3713.8|3728.8|3716.8|3722.8|3710.8|0
1695136800000|2023-09-19 15:20:00|3725.3|3713.3|3726.3|3714.3|3731.3|3719.3|3724.8|3712.8|0
1695137100000|2023-09-19 15:25:00|3725.3|3713.3|3723.9|3711.9|3727.3|3715.3|3722.3|3710.3|2
1695090600000|2023-09-19 02:30:00|3662.1|3650.1|3677.4|3665.4|3680.9|3668.9|3662.1|3650.1|42
1695090900000|2023-09-19 02:35:00|3677|3665|3671.9|3659.9|3678.4|3666.4|3667.5|3655.5|4
1695091200000|2023-09-19 02:40:00|3671.8|3659.8|3670.8|3658.8|3674.6|3662.6|3664.5|3652.5|12
1695091500000|2023-09-19 02:45:00|3671.3|3659.3|3674.3|3662.3|3676.3|3664.3|3666.8|3654.8|0
1695091800000|2023-09-19 02:50:00|3674.8|3662.8|3666.8|3654.8|3675.3|3663.3|3664.4|3652.4|14
1695092100000|2023-09-19 02:55:00|3667.3|3655.3|3672.8|3660.8|3673.8|3661.8|3664.4|3652.4|1
1695092400000|2023-09-19 03:00:00|3672.3|3660.3|3671.3|3659.3|3674.3|3662.3|3670.8|3658.8|0
1695092700000|2023-09-19 03:05:00|3670.9|3658.9|3677.3|3665.3|3677.8|3665.8|3669.4|3657.4|1
1695093000000|2023-09-19 03:10:00|3676.8|3664.8|3678.8|3666.8|3685.3|3673.3|3676.8|3664.8|1
1695093300000|2023-09-19 03:15:00|3678.4|3666.4|3678.3|3666.3|3681.9|3669.9|3676.8|3664.8|1
1695093600000|2023-09-19 03:20:00|3678.4|3666.4|3677.9|3665.9|3678.8|3666.8|3676.8|3664.8|1
1695093900000|2023-09-19 03:25:00|3678.4|3666.4|3677.4|3665.4|3679.4|3667.4|3671.4|3659.4|10
1695094200000|2023-09-19 03:30:00|3677.9|3665.9|3676.9|3664.9|3680.4|3668.4|3675.9|3663.9|0
1695094500000|2023-09-19 03:35:00|3677.4|3665.4|3678.3|3666.3|3681.3|3669.3|3676.4|3664.4|0
1695094800000|2023-09-19 03:40:00|3677.8|3665.8|3675.3|3663.3|3677.8|3665.8|3673.4|3661.4|0
1695095100000|2023-09-19 03:45:00|3674.4|3662.4|3669.5|3657.5|3674.4|3662.4|3669.5|3657.5|2
1695095400000|2023-09-19 03:50:00|3670.5|3658.5|3671.4|3659.4|3671.5|3659.5|3670.5|3658.5|0
1695095700000|2023-09-19 03:55:00|3670.4|3658.4|3671.4|3659.4|3673.4|3661.4|3670.4|3658.4|1
1695096000000|2023-09-19 04:00:00|3670.9|3658.9|3671.4|3659.4|3671.5|3659.5|3669.4|3657.4|1
1695096300000|2023-09-19 04:05:00|3671.9|3659.9|3674|3662|3674.5|3662.5|3671.9|3659.9|2
1695096600000|2023-09-19 04:10:00|3674.5|3662.5|3674.5|3662.5|3675|3663|3672.5|3660.5|14
1695096900000|2023-09-19 04:15:00|3675.1|3663.1|3672.6|3660.6|3675.5|3663.5|3671.6|3659.6|7
1695097200000|2023-09-19 04:20:00|3672.5|3660.5|3674.1|3662.1|3676.5|3664.5|3672.5|3660.5|0
1695097500000|2023-09-19 04:25:00|3675|3663|3677.5|3665.5|3677.5|3665.5|3673.1|3661.1|0
1695105000000|2023-09-19 06:30:00|3665.3|3653.3|3676.3|3664.3|3678.3|3666.3|3665.3|3653.3|26
1695105300000|2023-09-19 06:35:00|3676.8|3664.8|3676.8|3664.8|3677.8|3665.8|3673.3|3661.3|1
1695105600000|2023-09-19 06:40:00|3677.3|3665.3|3679.8|3667.8|3682.7|3670.7|3676.8|3664.8|1
1695105900000|2023-09-19 06:45:00|3680.3|3668.3|3677.8|3665.8|3682.2|3670.2|3677.7|3665.7|0
1695106200000|2023-09-19 06:50:00|3677.2|3665.2|3671.8|3659.8|3677.8|3665.8|3671.3|3659.3|8
1695106500000|2023-09-19 06:55:00|3671.3|3659.3|3665.9|3653.9|3671.9|3659.9|3665.4|3653.4|6
1695106800000|2023-09-19 07:00:00|3665.4|3653.4|3666.8|3654.8|3668.8|3656.8|3663.3|3651.3|17
1695107100000|2023-09-19 07:05:00|3667.3|3655.3|3666.8|3654.8|3670.8|3658.8|3665.8|3653.8|13
1695107400000|2023-09-19 07:10:00|3666.3|3654.3|3668.3|3656.3|3672.1|3660.1|3666.3|3654.3|1
1695107700000|2023-09-19 07:15:00|3668.8|3656.8|3672.2|3660.2|3673.1|3661.1|3668.3|3656.3|2
1695108000000|2023-09-19 07:20:00|3671.7|3659.7|3673.6|3661.6|3673.6|3661.6|3670.7|3658.7|2
1695108300000|2023-09-19 07:25:00|3672.6|3660.6|3672.6|3660.6|3673.6|3661.6|3671.6|3659.6|0
1695108600000|2023-09-19 07:30:00|3673.1|3661.1|3669.7|3657.7|3673.1|3661.1|3666.3|3654.3|3
1695108900000|2023-09-19 07:35:00|3670.2|3658.2|3674.7|3662.7|3675.7|3663.7|3669.7|3657.7|7
1695109200000|2023-09-19 07:40:00|3674.6|3662.6|3675.7|3663.7|3677.6|3665.6|3674.6|3662.6|0
1695109500000|2023-09-19 07:45:00|3674.7|3662.7|3676.2|3664.2|3677.6|3665.6|3674.6|3662.6|0
1695109800000|2023-09-19 07:50:00|3674.7|3662.7|3678.6|3666.6|3679.1|3667.1|3674.2|3662.2|1
1695110100000|2023-09-19 07:55:00|3680.7|3668.7|3690.8|3678.8|3694.8|3682.8|3680.2|3668.2|8
1695110400000|2023-09-19 08:00:00|3692.2|3680.2|3699.3|3687.3|3702.7|3690.7|3692.2|3680.2|1
1695110700000|2023-09-19 08:05:00|3699.7|3687.7|3690.9|3678.9|3699.7|3687.7|3688.8|3676.8|13
1695111000000|2023-09-19 08:10:00|3691.8|3679.8|3695.8|3683.8|3696.3|3684.3|3689.8|3677.8|0
1695111300000|2023-09-19 08:15:00|3696.7|3684.7|3698.8|3686.8|3701.3|3689.3|3695.8|3683.8|5
1695111600000|2023-09-19 08:20:00|3699.3|3687.3|3699.8|3687.8|3699.8|3687.8|3695.8|3683.8|2
1695111900000|2023-09-19 08:25:00|3701.8|3689.8|3696.8|3684.8|3706.8|3694.8|3696.8|3684.8|3
1695112200000|2023-09-19 08:30:00|3698.3|3686.3|3699.8|3687.8|3701.8|3689.8|3698.2|3686.2|0
1695112500000|2023-09-19 08:35:00|3700.2|3688.2|3701.8|3689.8|3702.3|3690.3|3699.8|3687.8|0
1695112800000|2023-09-19 08:40:00|3702.3|3690.3|3703.8|3691.8|3703.8|3691.8|3699.3|3687.3|0
1695113100000|2023-09-19 08:45:00|3704.3|3692.3|3705.8|3693.8|3706.8|3694.8|3702.8|3690.8|7
1695113400000|2023-09-19 08:50:00|3706.3|3694.3|3697.9|3685.9|3708.3|3696.3|3694.9|3682.9|19
1695113700000|2023-09-19 08:55:00|3698.4|3686.4|3696.9|3684.9|3698.9|3686.9|3695.9|3683.9|0
1695114000000|2023-09-19 09:00:00|3695.4|3683.4|3700.9|3688.9|3703.4|3691.4|3695.4|3683.4|0
1695114300000|2023-09-19 09:05:00|3701.9|3689.9|3703.9|3691.9|3704|3692|3698.9|3686.9|5
1695114600000|2023-09-19 09:10:00|3704|3692|3706|3694|3707|3695|3701.9|3689.9|0
1695114900000|2023-09-19 09:15:00|3706.4|3694.4|3719|3707|3719.5|3707.5|3706|3694|1
1695115200000|2023-09-19 09:20:00|3719.5|3707.5|3725|3713|3727|3715|3715|3703|3
1695115500000|2023-09-19 09:25:00|3724.5|3712.5|3720|3708|3729|3717|3720|3708|7
1695115800000|2023-09-19 09:30:00|3719.6|3707.6|3723.6|3711.6|3727.1|3715.1|3719.5|3707.5|2
1695116100000|2023-09-19 09:35:00|3724|3712|3721|3709|3724.1|3712.1|3719|3707|1
1695116400000|2023-09-19 09:40:00|3721.5|3709.5|3723|3711|3724.5|3712.5|3720|3708|0
1695116700000|2023-09-19 09:45:00|3722.5|3710.5|3727.6|3715.6|3731|3719|3721|3709|5
1695117000000|2023-09-19 09:50:00|3728.1|3716.1|3732.5|3720.5|3737|3725|3728|3716|0
1695117300000|2023-09-19 09:55:00|3733.1|3721.1|3731.9|3719.9|3733.1|3721.1|3722.2|3710.2|40
1695128400000|2023-09-19 13:00:00|3717.9|3705.9|3713.3|3701.3|3729.4|3717.4|3712|3700|6
1695128700000|2023-09-19 13:05:00|3713.7|3701.7|3714.5|3702.5|3716.1|3704.1|3709.7|3697.7|13
1695129000000|2023-09-19 13:10:00|3714.6|3702.6|3720|3708|3726.6|3714|3714.6|3702.6|0
1695129300000|2023-09-19 13:15:00|3720.5|3708.5|3722.2|3710.2|3725.6|3713.6|3720|3708|7
1695129600000|2023-09-19 13:20:00|3721.7|3709.7|3723.7|3711.7|3725.1|3713.1|3720.3|3708.3|5
1695129900000|2023-09-19 13:25:00|3724.2|3712.2|3722.1|3710.1|3724.2|3712.2|3721.7|3709.7|10
1695130200000|2023-09-19 13:30:00|3721.7|3709.7|3725.1|3713.1|3731.1|3718.5|3720.2|3708.2|20
1695130500000|2023-09-19 13:35:00|3724.6|3712.6|3728.5|3716.5|3728.9|3716.9|3720.5|3708.5|8
1695130800000|2023-09-19 13:40:00|3728|3716|3725.4|3713.4|3729.4|3717.4|3723.4|3711.4|3
1695131100000|2023-09-19 13:45:00|3724.9|3712.9|3727.3|3715.3|3728.8|3716.8|3723.4|3711.4|4
1695131400000|2023-09-19 13:50:00|3726.8|3714.8|3731.3|3719.3|3731.8|3719.8|3726.3|3714.3|7
1695131700000|2023-09-19 13:55:00|3730.8|3718.8|3729.3|3717.3|3733.8|3721.8|3725.8|3713.8|12
1695132000000|2023-09-19 14:00:00|3728.8|3716.8|3723.3|3711.3|3733.3|3721.3|3723.3|3711.3|0
1695132300000|2023-09-19 14:05:00|3723.8|3711.8|3723.3|3711.3|3727.3|3715.3|3721.8|3709.8|0
1695132600000|2023-09-19 14:10:00|3723.8|3711.8|3717.3|3705.3|3723.8|3711.8|3717.3|3705.3|0
1695132900000|2023-09-19 14:15:00|3716.3|3704.3|3718.3|3706.3|3718.3|3706.3|3713.8|3701.8|12
1695133200000|2023-09-19 14:20:00|3718.2|3706.2|3718.8|3706.8|3719.8|3707.8|3716.3|3704.3|0
1695133500000|2023-09-19 14:25:00|3718.3|3706.3|3712.8|3700.8|3720.9|3708.9|3712.8|3700.8|10
1695133800000|2023-09-19 14:30:00|3712.9|3700.9|3720.3|3708.3|3722.8|3710.8|3712.8|3700.8|7
1695134100000|2023-09-19 14:35:00|3720.8|3708.8|3718.8|3706.8|3722.8|3710.8|3717.8|3705.8|0
1695134400000|2023-09-19 14:40:00|3717.8|3705.8|3723.8|3711.8|3724.8|3712.8|3716.8|3704.8|0
1695134700000|2023-09-19 14:45:00|3723.3|3711.3|3723.3|3711.3|3725.8|3713.8|3721.8|3709.8|0
1695135000000|2023-09-19 14:50:00|3722.8|3710.8|3724.3|3712.3|3725.8|3713.8|3721.8|3709.8|0
1695135300000|2023-09-19 14:55:00|3723.8|3711.8|3723.3|3711.3|3729.8|3717.8|3721.9|3709.9|0
1695135600000|2023-09-19 15:00:00|3722.8|3710.8|3725.3|3713.3|3726.8|3714.8|3722.3|3710.3|0
1695135900000|2023-09-19 15:05:00|3725.4|3713.4|3722.4|3710.4|3725.8|3713.8|3721.9|3709.9|0
1695136200000|2023-09-19 15:10:00|3722.9|3710.9|3725.8|3713.8|3727.3|3715.3|3722.8|3710.8|2
1695136500000|2023-09-19 15:15:00|3726.3|3714.3|3725.8|3713.8|3728.8|3716.8|3722.8|3710.8|0
1695136800000|2023-09-19 15:20:00|3725.3|3713.3|3726.3|3714.3|3731.3|3719.3|3724.8|3712.8|0
1695137100000|2023-09-19 15:25:00|3725.3|3713.3|3723.9|3711.9|3727.3|3715.3|3722.3|3710.3|2
1695177000000|2023-09-20 02:30:00|3718.5|3706.5|3713.6|3701.6|3726.7|3714.7|3709.6|3697.6|98
1695177300000|2023-09-20 02:35:00|3713.1|3701.1|3708.1|3696.1|3720.1|3707.1|3708.1|3694.6|10
1695177600000|2023-09-20 02:40:00|3708.2|3696.2|3706.1|3694.1|3712.1|3700.1|3704.2|3692.2|2
1695177900000|2023-09-20 02:45:00|3706.6|3694.6|3706.6|3694.6|3713.1|3701.1|3705.2|3693.2|0
1695178200000|2023-09-20 02:50:00|3707.1|3695.1|3700.6|3688.6|3707.1|3695.1|3696.1|3684.1|10
1695178500000|2023-09-20 02:55:00|3700.1|3688.1|3705.7|3693.7|3705.7|3693.7|3698.1|3686.1|6
1695178800000|2023-09-20 03:00:00|3705.2|3693.2|3708.7|3696.7|3711.2|3699.2|3705.2|3693.2|5
1695179100000|2023-09-20 03:05:00|3708.2|3696.2|3709.7|3697.7|3714.2|3702.2|3708.2|3696.2|0
1695179400000|2023-09-20 03:10:00|3710.2|3698.2|3720.2|3708.2|3722.7|3710.7|3710.2|3698.2|0
1695179700000|2023-09-20 03:15:00|3719.7|3707.7|3721.2|3709.2|3722.7|3710.7|3717.2|3705.2|0
1695180000000|2023-09-20 03:20:00|3720.2|3708.2|3725.2|3713.2|3726.2|3714.2|3720.2|3708.2|3
1695180300000|2023-09-20 03:25:00|3726.2|3714.2|3725.2|3713.2|3727.1|3715.1|3723.7|3711.7|22
1695180600000|2023-09-20 03:30:00|3724.7|3712.7|3727.6|3715.6|3730.6|3718.6|3722.1|3710.1|7
1695180900000|2023-09-20 03:35:00|3728.1|3716.1|3725.6|3713.6|3730.1|3718.1|3725.6|3713.6|10
1695181200000|2023-09-20 03:40:00|3726.1|3714.1|3716.2|3704.2|3726.1|3714.1|3715.2|3703.2|0
1695181500000|2023-09-20 03:45:00|3715.2|3703.2|3716.2|3704.2|3717.7|3705.7|3712.2|3700.2|10
1695181800000|2023-09-20 03:50:00|3715.7|3703.7|3717.2|3705.2|3719.2|3707.2|3714.2|3702.2|0
1695182100000|2023-09-20 03:55:00|3716.7|3704.7|3720.2|3708.2|3720.7|3708.7|3716.7|3704.7|4
1695182400000|2023-09-20 04:00:00|3719.7|3707.7|3724.7|3712.7|3725.7|3713.7|3719.7|3707.7|0
1695182700000|2023-09-20 04:05:00|3725.2|3713.2|3723.2|3711.2|3725.2|3713.2|3722.2|3710.2|1
1695183000000|2023-09-20 04:10:00|3722.7|3710.7|3722.2|3710.2|3723.2|3711.2|3721.2|3709.2|0
1695183300000|2023-09-20 04:15:00|3721.7|3709.7|3722.2|3710.2|3723.7|3711.7|3721.7|3709.7|0
1695183600000|2023-09-20 04:20:00|3722.7|3710.7|3722.2|3710.2|3722.7|3710.7|3717.2|3705.2|0
1695183900000|2023-09-20 04:25:00|3721.7|3709.7|3720.2|3708.2|3722.2|3710.2|3719.2|3707.2|0
1695191400000|2023-09-20 06:30:00|3726.3|3714.3|3719.3|3707.3|3726.3|3714.3|3717.3|3705.3|0
1695191700000|2023-09-20 06:35:00|3718.8|3706.8|3718.3|3706.3|3719.8|3707.8|3716.3|3704.3|5
1695192000000|2023-09-20 06:40:00|3717.8|3705.8|3720.3|3708.3|3722.8|3710.8|3715.8|3703.8|5
1695192300000|2023-09-20 06:45:00|3719.8|3707.8|3720.3|3708.3|3720.8|3708.8|3717.3|3705.3|0
1695192600000|2023-09-20 06:50:00|3720.8|3708.8|3716.3|3704.3|3722.3|3710.3|3716.3|3704.3|0
1695192900000|2023-09-20 06:55:00|3716.8|3704.8|3718.3|3706.3|3719.3|3707.3|3711.8|3699.8|3
1695193200000|2023-09-20 07:00:00|3718.8|3706.8|3717.8|3705.8|3718.8|3706.8|3713.8|3701.8|0
1695193500000|2023-09-20 07:05:00|3717.3|3705.3|3704.4|3692.4|3719.8|3707.8|3702.9|3690.9|8
1695193800000|2023-09-20 07:10:00|3703.9|3691.9|3707.5|3695.5|3711|3699|3698.4|3686.4|56
1695194100000|2023-09-20 07:15:00|3709|3697|3714.4|3702.4|3714.4|3702.4|3707|3695|7
1695194400000|2023-09-20 07:20:00|3713.9|3701.9|3710.9|3698.9|3714.4|3702.4|3708.9|3696.9|0
1695194700000|2023-09-20 07:25:00|3710.4|3698.4|3709.9|3697.9|3713.4|3700.4|3707.9|3695.9|0
1695195000000|2023-09-20 07:30:00|3709.4|3697.4|3706.4|3694.4|3710.9|3698.9|3704.4|3692.4|0
1695195300000|2023-09-20 07:35:00|3706.9|3694.9|3712.4|3700.4|3712.4|3700.4|3706.9|3694.9|0
1695195600000|2023-09-20 07:40:00|3711.4|3699.4|3710.4|3698.4|3714.4|3702.4|3710.4|3698.4|0
1695195900000|2023-09-20 07:45:00|3710.9|3698.9|3707.9|3695.9|3711.9|3699.9|3707.9|3694.4|0
1695196200000|2023-09-20 07:50:00|3708.4|3696.4|3709.4|3697.4|3710.4|3698.4|3707.4|3695.4|0
1695196500000|2023-09-20 07:55:00|3709.9|3697.9|3709.4|3697.4|3711.4|3699.4|3709.4|3697.4|0
1695196800000|2023-09-20 08:00:00|3707.4|3695.4|3703.4|3691.4|3708.4|3696.4|3702.9|3690.9|37
1695197100000|2023-09-20 08:05:00|3703|3691|3701.4|3689.4|3703.5|3691.5|3698|3686|14
1695197400000|2023-09-20 08:10:00|3701|3689|3695.5|3683.5|3701.5|3689.5|3692.5|3680.5|1
1695197700000|2023-09-20 08:15:00|3695.4|3683.4|3697.5|3685.5|3698.5|3686.5|3694|3682|0
1695198000000|2023-09-20 08:20:00|3698.5|3686.5|3699|3687|3700.5|3688.5|3695.9|3683.9|0
1695198300000|2023-09-20 08:25:00|3699.5|3687.5|3696.5|3684.5|3700.5|3688.5|3696.5|3684.5|0
1695198600000|2023-09-20 08:30:00|3696|3684|3693.5|3681.5|3696.5|3684.5|3691|3679|4
1695198900000|2023-09-20 08:35:00|3693|3681|3698.5|3686.5|3704|3692|3693|3681|13
1695199200000|2023-09-20 08:40:00|3698|3686|3695.5|3683.5|3700|3688|3695.5|3683.5|0
1695199500000|2023-09-20 08:45:00|3696|3684|3702.5|3690.5|3703.5|3691.5|3695.5|3683.5|1
1695199800000|2023-09-20 08:50:00|3703|3691|3699.5|3687.5|3703.5|3691.5|3699.5|3687.5|2
1695200100000|2023-09-20 08:55:00|3699|3687|3702.5|3690.5|3703|3691|3698.5|3686.5|2
1695200400000|2023-09-20 09:00:00|3703|3691|3704.4|3692.4|3704.5|3692.5|3701.5|3689.5|3
1695200700000|2023-09-20 09:05:00|3703.5|3691.5|3704.5|3692.5|3706.5|3694.5|3703.5|3691.5|2
1695201000000|2023-09-20 09:10:00|3703.5|3691.5|3705.5|3693.5|3706.5|3694.5|3703.5|3691.5|0
1695201300000|2023-09-20 09:15:00|3705|3693|3708.5|3696.5|3709.5|3697.5|3704.5|3692.5|11
1695201600000|2023-09-20 09:20:00|3708|3696|3707.5|3695.5|3710.5|3698.5|3706.5|3694.5|5
1695201900000|2023-09-20 09:25:00|3707|3695|3702.5|3690.5|3708.5|3696.5|3702.5|3690.5|0
1695202200000|2023-09-20 09:30:00|3702|3690|3703.5|3691.5|3704.5|3692.5|3700.5|3688.5|0
1695202500000|2023-09-20 09:35:00|3704|3692|3705.5|3693.5|3706|3694|3703|3691|30
1695202800000|2023-09-20 09:40:00|3705|3693|3706.5|3694.5|3708.5|3696.5|3703.5|3691.5|9
1695203100000|2023-09-20 09:45:00|3707|3695|3705|3693|3707.5|3695.5|3704|3692|7
1695203400000|2023-09-20 09:50:00|3705.5|3693.5|3702|3690|3706|3694|3700.5|3688.5|4
1695203700000|2023-09-20 09:55:00|3701.5|3689.5|3701.4|3689.4|3706|3694|3699.9|3687.9|124
1695214800000|2023-09-20 13:00:00|3709.5|3693.5|3702.5|3690.5|3711|3694.5|3701.5|3689.5|7
1695215100000|2023-09-20 13:05:00|3703.5|3691.5|3700.5|3688.5|3705.5|3692.5|3698|3686|3
1695215400000|2023-09-20 13:10:00|3699|3687|3702|3690|3703.5|3691.5|3699|3687|3
1695215700000|2023-09-20 13:15:00|3701.5|3689.5|3702.5|3690.5|3704|3692|3701.5|3689.5|0
1695216000000|2023-09-20 13:20:00|3702|3690|3700.5|3688.5|3702.5|3690.5|3700.5|3688.5|0
1695216300000|2023-09-20 13:25:00|3699.5|3687.5|3697.5|3685.5|3700.5|3688.5|3696|3684|0
1695216600000|2023-09-20 13:30:00|3696.5|3684.5|3701|3689|3702.5|3690.5|3693.5|3681.5|0
1695216900000|2023-09-20 13:35:00|3701.5|3689.5|3696.5|3684.5|3702|3689.5|3693.5|3681.5|3
1695217200000|2023-09-20 13:40:00|3696|3684|3704|3692|3704.5|3692.5|3696|3684|8
1695217500000|2023-09-20 13:45:00|3704.5|3692.5|3702|3690|3708|3696|3701.5|3689.5|4
1695217800000|2023-09-20 13:50:00|3702.5|3690.5|3701|3689|3702.5|3690.5|3698.5|3686.5|0
1695218100000|2023-09-20 13:55:00|3701.5|3689.5|3701.5|3689.5|3701.5|3689.5|3697|3685|1
1695218400000|2023-09-20 14:00:00|3702|3690|3701.5|3689.5|3703.5|3691.5|3699.5|3687.5|5
1695218700000|2023-09-20 14:05:00|3700.5|3688.5|3700.1|3688.1|3701.6|3689.6|3694.5|3682.5|3
1695219000000|2023-09-20 14:10:00|3700.6|3688.6|3698.1|3686.1|3702.1|3690.1|3697.6|3685.6|13
1695219300000|2023-09-20 14:15:00|3697.1|3685.1|3694.6|3682.6|3697.1|3685.1|3693.6|3681.6|3
1695219600000|2023-09-20 14:20:00|3693.6|3681.6|3690.6|3678.6|3694.6|3682.6|3690.6|3677.1|1
1695219900000|2023-09-20 14:25:00|3692.6|3676.6|3691.1|3679.1|3693.1|3680.6|3688.1|3676.1|5
1695220200000|2023-09-20 14:30:00|3690.1|3678.1|3689.6|3677.6|3691.6|3679.6|3686.6|3674.6|0
1695220500000|2023-09-20 14:35:00|3689.1|3677.1|3684.2|3672.2|3689.6|3677.6|3683.2|3671.2|6
1695220800000|2023-09-20 14:40:00|3684.7|3672.7|3687.6|3675.6|3687.6|3675.6|3684.2|3672.2|2
1695221100000|2023-09-20 14:45:00|3687.2|3675.2|3686.7|3674.7|3690.6|3678.6|3686.7|3674.7|0
1695221400000|2023-09-20 14:50:00|3687.7|3675.7|3688.2|3676.2|3689.6|3677.6|3686.2|3674.2|0
1695221700000|2023-09-20 14:55:00|3688.6|3676.6|3689.6|3677.6|3692.6|3680.6|3688.6|3676.6|0
1695222000000|2023-09-20 15:00:00|3688.6|3676.6|3691.1|3679.1|3693.6|3681.6|3688.6|3676.6|0
1695222300000|2023-09-20 15:05:00|3692.6|3680.6|3694.1|3682.1|3694.1|3682.1|3691.6|3679.6|1
1695222600000|2023-09-20 15:10:00|3694.6|3682.6|3694.6|3682.6|3696.6|3684.6|3694.1|3682.1|2
1695222900000|2023-09-20 15:15:00|3695.1|3683.1|3695.1|3683.1|3697.1|3685.1|3693.6|3681.6|0
1695223200000|2023-09-20 15:20:00|3695.6|3683.6|3696.1|3684.1|3696.6|3684.6|3694.6|3682.6|0
1695223500000|2023-09-20 15:25:00|3696.6|3684.6|3693.1|3681.1|3696.6|3684.6|3690.1|3678.1|9
1695263400000|2023-09-21 02:30:00|3653.6|3641.6|3659.1|3647.1|3663.1|3651.1|3650.6|3638.6|812
1695263700000|2023-09-21 02:35:00|3658.1|3646.1|3666.1|3654.1|3668.1|3656.1|3657.1|3645.1|143
1695264000000|2023-09-21 02:40:00|3666.6|3654.6|3663.1|3651.1|3675.6|3663.6|3663.1|3651.1|57
1695264300000|2023-09-21 02:45:00|3662.1|3650.1|3668.1|3656.1|3670.6|3658.6|3662.1|3650.1|6
1695264600000|2023-09-21 02:50:00|3667.6|3655.6|3658.6|3646.6|3667.6|3655.6|3656.6|3644.6|21
1695264900000|2023-09-21 02:55:00|3659.1|3647.1|3662.1|3650.1|3664.1|3652.1|3658.6|3646.6|10
1695265200000|2023-09-21 03:00:00|3662.6|3650.6|3667.1|3655.1|3674.1|3662.1|3662.6|3650.6|160
1695265500000|2023-09-21 03:05:00|3667.6|3655.6|3666.1|3654.1|3669.6|3657.6|3666.1|3654.1|37
1695265800000|2023-09-21 03:10:00|3666.6|3654.6|3666.6|3654.6|3670.1|3658.1|3665.1|3653.1|9
1695266100000|2023-09-21 03:15:00|3667.1|3655.1|3665.6|3653.6|3670.1|3658.1|3665.1|3653.1|1
1695266400000|2023-09-21 03:20:00|3666.1|3654.1|3664.1|3652.1|3667.1|3655.1|3663.1|3651.1|10
1695266700000|2023-09-21 03:25:00|3663.6|3651.6|3669.6|3657.6|3670.1|3658.1|3663.1|3651.1|56
1695267000000|2023-09-21 03:30:00|3670.1|3658.1|3670.6|3658.6|3672.6|3660.6|3669.6|3657.6|21
1695267300000|2023-09-21 03:35:00|3671.1|3659.1|3670.6|3658.6|3672.6|3660.6|3669.1|3657.1|8
1695267600000|2023-09-21 03:40:00|3671.1|3659.1|3668.1|3656.1|3671.1|3659.1|3667.1|3655.1|8
1695267900000|2023-09-21 03:45:00|3667.6|3655.6|3669.1|3657.1|3669.6|3657.6|3667.6|3655.6|3
1695268200000|2023-09-21 03:50:00|3668.6|3656.6|3669.2|3657.2|3669.2|3657.2|3668.1|3656.1|3
1695268500000|2023-09-21 03:55:00|3669.1|3657.1|3668.2|3656.2|3669.2|3657.2|3668.1|3656.1|0
1695268800000|2023-09-21 04:00:00|3667.2|3655.2|3668.2|3656.2|3668.7|3656.7|3667.2|3655.2|1
1695269100000|2023-09-21 04:05:00|3668.7|3656.7|3666.7|3654.7|3669.2|3657.2|3666.7|3654.7|2
1695269400000|2023-09-21 04:10:00|3665.2|3653.2|3666.2|3654.2|3666.2|3654.2|3664.7|3652.7|10
1695269700000|2023-09-21 04:15:00|3665.7|3653.7|3665.2|3653.2|3665.7|3653.7|3664.7|3652.7|0
1695270000000|2023-09-21 04:20:00|3664.7|3652.7|3666.7|3654.7|3666.7|3654.7|3664.7|3652.7|36
1695270300000|2023-09-21 04:25:00|3667.7|3655.7|3670.2|3658.2|3671.7|3659.7|3665.7|3653.7|103
1695277800000|2023-09-21 06:30:00|3648.2|3636.2|3643.7|3631.7|3656.2|3644.2|3639.2|3627.2|396
1695278100000|2023-09-21 06:35:00|3644.2|3632.2|3644.7|3632.7|3645.7|3633.7|3636.7|3624.7|120
1695278400000|2023-09-21 06:40:00|3644.2|3632.2|3645.2|3633.2|3646.2|3634.2|3639.7|3627.7|162
1695278700000|2023-09-21 06:45:00|3646.2|3634.2|3644.7|3632.7|3648.2|3636.2|3642.2|3630.2|202
1695279000000|2023-09-21 06:50:00|3645.2|3633.2|3644.2|3632.2|3649.7|3637.7|3642.2|3630.2|101
1695279300000|2023-09-21 06:55:00|3643.7|3631.7|3641.2|3629.2|3644.2|3632.2|3639.2|3627.2|29
1695279600000|2023-09-21 07:00:00|3642.7|3630.7|3645.2|3633.2|3646.2|3634.2|3639.7|3627.7|44
1695279900000|2023-09-21 07:05:00|3646.2|3634.2|3649.2|3637.2|3651.7|3639.7|3645.7|3633.7|7
1695280200000|2023-09-21 07:10:00|3648.2|3636.2|3645.7|3633.7|3649.2|3637.2|3645.7|3633.7|7
1695280500000|2023-09-21 07:15:00|3646.2|3634.2|3648.2|3636.2|3648.7|3636.7|3645.2|3633.2|2
1695280800000|2023-09-21 07:20:00|3648.7|3636.7|3645.2|3633.2|3650.2|3638.2|3644.7|3632.7|106
1695281100000|2023-09-21 07:25:00|3644.2|3632.2|3641.2|3629.2|3645.2|3633.2|3640.2|3628.2|50
1695281400000|2023-09-21 07:30:00|3640.7|3628.7|3639.2|3627.2|3640.7|3628.7|3635.7|3623.7|81
1695281700000|2023-09-21 07:35:00|3638.7|3626.7|3639.2|3627.2|3640.2|3628.2|3634.7|3622.7|26
1695282000000|2023-09-21 07:40:00|3640.2|3628.2|3632.2|3620.2|3640.2|3628.2|3630.2|3618.2|69
1695282300000|2023-09-21 07:45:00|3633.2|3621.2|3625.7|3613.7|3634.2|3622.2|3625.2|3613.2|119
1695282600000|2023-09-21 07:50:00|3623.7|3611.7|3624.8|3612.8|3629.7|3617.7|3621.8|3609.8|111
1695282900000|2023-09-21 07:55:00|3623.8|3611.8|3629.7|3617.7|3629.8|3617.8|3623.3|3611.3|71
1695283200000|2023-09-21 08:00:00|3631.3|3619.3|3630.8|3618.8|3633.3|3621.3|3629.7|3617.7|51
1695283500000|2023-09-21 08:05:00|3631.3|3619.3|3628.3|3616.3|3631.7|3619.7|3625.8|3613.8|85
1695283800000|2023-09-21 08:10:00|3628.8|3616.8|3631.8|3619.8|3632.3|3620.3|3628.3|3616.3|7
1695284100000|2023-09-21 08:15:00|3631.3|3619.3|3636.8|3624.8|3637.3|3625.3|3631.3|3619.3|3
1695284400000|2023-09-21 08:20:00|3637.3|3625.3|3639.8|3627.8|3641.8|3629.8|3636.8|3624.8|0
1695284700000|2023-09-21 08:25:00|3638.8|3626.8|3636.8|3624.8|3638.8|3626.8|3636.3|3624.3|6
1695285000000|2023-09-21 08:30:00|3636.3|3624.3|3635.8|3623.8|3640.8|3628.8|3632.8|3620.8|53
1695285300000|2023-09-21 08:35:00|3635.3|3623.3|3632.3|3620.3|3635.8|3623.8|3632.3|3620.3|6
1695285600000|2023-09-21 08:40:00|3632.8|3620.8|3637.3|3625.3|3638.3|3626.3|3632.8|3620.8|2
1695285900000|2023-09-21 08:45:00|3636.8|3624.8|3635.8|3623.8|3639.3|3627.3|3635.3|3623.3|55
1695286200000|2023-09-21 08:50:00|3636.3|3624.3|3634.8|3622.8|3636.3|3624.3|3632.3|3620.3|230
1695286500000|2023-09-21 08:55:00|3636.3|3624.3|3637.3|3625.3|3637.8|3625.8|3634.8|3622.8|82
1695286800000|2023-09-21 09:00:00|3637.8|3625.8|3639.3|3627.3|3641.3|3629.3|3636.8|3624.8|55
1695287100000|2023-09-21 09:05:00|3638.8|3626.8|3639.3|3627.3|3641.8|3629.8|3636.3|3624.3|20
1695287400000|2023-09-21 09:10:00|3638.3|3626.3|3641.3|3629.3|3642.3|3630.3|3634.3|3622.3|31
1695287700000|2023-09-21 09:15:00|3641.8|3629.8|3641.8|3629.8|3643.3|3631.3|3640.3|3628.3|8
1695288000000|2023-09-21 09:20:00|3642.3|3630.3|3641.8|3629.8|3644.3|3632.3|3638.3|3626.3|19
1695288300000|2023-09-21 09:25:00|3641.3|3629.3|3638.3|3626.3|3641.8|3629.8|3637.3|3625.3|6
1695288600000|2023-09-21 09:30:00|3637.8|3625.8|3635.3|3623.3|3637.8|3625.8|3633.3|3621.3|34
1695288900000|2023-09-21 09:35:00|3635.8|3623.8|3639.3|3627.3|3639.3|3627.3|3633.3|3621.3|28
1695289200000|2023-09-21 09:40:00|3638.8|3626.8|3636.3|3624.3|3641.3|3629.3|3636.3|3624.3|20
1695289500000|2023-09-21 09:45:00|3635.8|3623.8|3644.3|3632.3|3644.3|3632.3|3635.3|3623.3|61
1695289800000|2023-09-21 09:50:00|3643.8|3631.8|3647.8|3635.8|3648.3|3636.3|3641.3|3629.3|94
1695290100000|2023-09-21 09:55:00|3647.3|3635.3|3662.3|3650.3|3665.3|3653.3|3645.3|3633.3|193
1695301200000|2023-09-21 13:00:00|3658.4|3646.4|3652.9|3640.9|3660.9|3648.9|3650.4|3638.4|25
1695301500000|2023-09-21 13:05:00|3652.4|3640.4|3664.4|3652.4|3667.4|3655.4|3652.4|3640.4|53
1695301800000|2023-09-21 13:10:00|3664.9|3652.9|3668.4|3656.4|3669.9|3657.9|3663.4|3651.4|14
1695302100000|2023-09-21 13:15:00|3668.9|3656.9|3670.4|3658.4|3670.4|3658.4|3666.4|3654.4|26
1695302400000|2023-09-21 13:20:00|3671.4|3659.4|3667.4|3655.4|3671.4|3659.4|3666.9|3654.9|56
1695302700000|2023-09-21 13:25:00|3667.9|3655.9|3668.4|3656.4|3670.9|3658.9|3667.4|3655.4|7
1695303000000|2023-09-21 13:30:00|3668.9|3656.9|3671.9|3659.9|3674.9|3662.9|3666.9|3654.9|31
1695303300000|2023-09-21 13:35:00|3672.4|3660.4|3674.4|3662.4|3677.4|3665.4|3671.4|3659.4|4
1695303600000|2023-09-21 13:40:00|3673.9|3661.9|3673.9|3661.9|3679.9|3667.9|3673.4|3661.4|4
1695303900000|2023-09-21 13:45:00|3674.4|3662.4|3672.9|3660.9|3675.9|3663.9|3671.9|3659.9|1
1695304200000|2023-09-21 13:50:00|3672.4|3660.4|3673.9|3661.9|3674.4|3662.4|3671.9|3659.9|6
1695304500000|2023-09-21 13:55:00|3673.4|3661.4|3672.4|3660.4|3674.9|3662.9|3671.9|3659.9|16
1695304800000|2023-09-21 14:00:00|3673.4|3661.4|3672.4|3660.4|3676.4|3664.4|3672.4|3660.4|10
1695305100000|2023-09-21 14:05:00|3672.9|3660.9|3679.4|3667.4|3679.4|3667.4|3672.4|3660.4|9
1695305400000|2023-09-21 14:10:00|3678.9|3666.9|3681.4|3669.4|3682.9|3670.9|3675.9|3663.9|40
1695305700000|2023-09-21 14:15:00|3680.9|3668.9|3684.4|3672.4|3685.4|3673.4|3679.4|3667.4|7
1695306000000|2023-09-21 14:20:00|3683.4|3671.4|3679.4|3667.4|3684.4|3672.4|3679.4|3667.4|12
1695306300000|2023-09-21 14:25:00|3679|3667|3672.5|3660.5|3679.4|3667.4|3671.9|3659.9|25
1695306600000|2023-09-21 14:30:00|3672.4|3660.4|3669.9|3657.9|3672.9|3660.9|3666.9|3654.9|13
1695306900000|2023-09-21 14:35:00|3669.4|3657.4|3672.9|3660.9|3675.4|3663.4|3667.9|3655.9|0
1695307200000|2023-09-21 14:40:00|3673.9|3661.9|3672.9|3660.9|3675.9|3663.9|3671|3659|1
1695307500000|2023-09-21 14:45:00|3671.9|3659.9|3666.5|3654.5|3671.9|3659.9|3664.9|3652.9|4
1695307800000|2023-09-21 14:50:00|3666|3654|3669.5|3657.5|3670.9|3658.9|3664.9|3652.9|43
1695308100000|2023-09-21 14:55:00|3670.4|3658.4|3670.4|3658.4|3671.9|3659.9|3668.5|3656.5|13
1695308400000|2023-09-21 15:00:00|3670.9|3658.9|3673|3661|3673.5|3661.5|3668.5|3656.5|9
1695308700000|2023-09-21 15:05:00|3672.5|3660.5|3670.5|3658.5|3673|3661|3670|3658|0
1695309000000|2023-09-21 15:10:00|3670|3658|3670|3658|3672|3660|3668|3656|0
1695309300000|2023-09-21 15:15:00|3669.5|3657.5|3671.5|3659.5|3672|3660|3669.5|3657.5|0
1695309600000|2023-09-21 15:20:00|3671.9|3659.9|3670|3658|3672|3660|3669.5|3657.5|1
1695309900000|2023-09-21 15:25:00|3669.5|3657.5|3671.5|3659.5|3671.5|3659.5|3667.5|3655.5|7
1695349800000|2023-09-22 02:30:00|3673.3|3661.3|3660.8|3648.8|3676.4|3664.4|3659.8|3647.8|120
1695350100000|2023-09-22 02:35:00|3659.8|3647.8|3666.8|3654.8|3669.3|3657.3|3657.8|3645.8|24
1695350400000|2023-09-22 02:40:00|3666.3|3654.3|3660.3|3648.3|3667.8|3655.8|3659.8|3647.8|64
1695350700000|2023-09-22 02:45:00|3660.8|3648.8|3661.8|3649.8|3667.8|3655.8|3658.8|3646.8|78
1695351000000|2023-09-22 02:50:00|3662.8|3650.8|3659.3|3647.3|3663.3|3651.3|3658.8|3646.8|8
1695351300000|2023-09-22 02:55:00|3657.3|3645.3|3652.3|3640.3|3658.2|3646.2|3650.8|3638.8|29
1695351600000|2023-09-22 03:00:00|3651.2|3639.2|3650.2|3638.2|3652.3|3640.3|3647.3|3635.3|21
1695351900000|2023-09-22 03:05:00|3650.3|3638.3|3648.8|3636.8|3650.3|3638.3|3648.3|3636.3|5
1695352200000|2023-09-22 03:10:00|3651.3|3639.3|3656.8|3644.8|3657.3|3645.3|3651.3|3639.3|36
1695352500000|2023-09-22 03:15:00|3656.3|3644.3|3660.3|3648.3|3660.3|3648.3|3655.8|3643.8|3
1695352800000|2023-09-22 03:20:00|3659.8|3647.8|3655.8|3643.8|3660.3|3648.3|3655.3|3643.3|5
1695353100000|2023-09-22 03:25:00|3656.3|3644.3|3657.3|3645.3|3657.3|3645.3|3655.3|3643.3|11
1695353400000|2023-09-22 03:30:00|3656.8|3644.8|3653.3|3641.3|3657.3|3645.3|3651.8|3639.8|21
1695353700000|2023-09-22 03:35:00|3652.8|3640.8|3652.3|3640.3|3654.8|3642.8|3650.8|3638.8|35
1695354000000|2023-09-22 03:40:00|3651.3|3639.3|3648.8|3636.8|3651.8|3639.8|3648.3|3636.3|18
1695354300000|2023-09-22 03:45:00|3648.3|3636.3|3648.3|3636.3|3649.8|3637.8|3648.3|3636.3|17
1695354600000|2023-09-22 03:50:00|3648.8|3636.8|3650.8|3638.8|3652.3|3640.3|3648.3|3636.3|25
1695354900000|2023-09-22 03:55:00|3651.8|3639.8|3652.8|3640.8|3654.8|3642.8|3651.8|3639.8|7
1695355200000|2023-09-22 04:00:00|3652.3|3640.3|3648.3|3636.3|3652.3|3640.3|3648.3|3636.3|145
1695355500000|2023-09-22 04:05:00|3648.8|3636.8|3650.8|3638.8|3650.8|3638.8|3648.3|3636.3|0
1695355800000|2023-09-22 04:10:00|3651.3|3639.3|3647.8|3635.8|3651.8|3639.8|3647.3|3635.3|11
1695356100000|2023-09-22 04:15:00|3647.9|3635.9|3642.9|3630.9|3648.8|3636.8|3642.4|3630.4|139
1695356400000|2023-09-22 04:20:00|3642.4|3630.4|3638.9|3626.9|3642.9|3630.9|3637.4|3625.4|34
1695356700000|2023-09-22 04:25:00|3639.4|3627.4|3646.9|3634.9|3646.9|3634.9|3638.9|3626.9|67
1695364200000|2023-09-22 06:30:00|3652|3640|3657.9|3645.9|3660.5|3648.5|3645|3633|53
1695364500000|2023-09-22 06:35:00|3657.4|3645.4|3656.4|3644.4|3658.9|3646.9|3654.9|3642.9|7
1695364800000|2023-09-22 06:40:00|3655.9|3643.9|3647.4|3635.4|3656.4|3644.4|3646.9|3634.9|11
1695365100000|2023-09-22 06:45:00|3647|3635|3649|3637|3649.5|3637.5|3644.9|3632.9|11
1695365400000|2023-09-22 06:50:00|3647|3635|3650.5|3638.5|3653.5|3641.5|3645|3633|29
1695365700000|2023-09-22 06:55:00|3650|3638|3650|3638|3651|3639|3646.5|3634.5|63
1695366000000|2023-09-22 07:00:00|3649.6|3637.6|3646.1|3634.1|3649.6|3637.6|3640.5|3628.5|47
1695366300000|2023-09-22 07:05:00|3645.6|3633.6|3642.1|3630.1|3646.6|3634.6|3641.1|3629.1|4
1695366600000|2023-09-22 07:10:00|3643.6|3631.6|3644.1|3632.1|3645.1|3633.1|3642.1|3630.1|7
1695366900000|2023-09-22 07:15:00|3643.6|3631.6|3641.6|3629.6|3645.1|3633.1|3640.6|3628.6|99
1695367200000|2023-09-22 07:20:00|3642.1|3630.1|3638.6|3626.6|3643.1|3631.1|3638.1|3626.1|15
1695367500000|2023-09-22 07:25:00|3638.1|3626.1|3629.1|3617.1|3639.6|3627.6|3627.5|3615.5|109
1695367800000|2023-09-22 07:30:00|3630|3618|3641|3629|3641.5|3629.5|3630|3618|18
1695368100000|2023-09-22 07:35:00|3641.5|3629.5|3639.5|3627.5|3643.5|3631.5|3639|3627|1
1695368400000|2023-09-22 07:40:00|3640|3628|3642.5|3630.5|3644|3632|3638.5|3626.5|0
1695368700000|2023-09-22 07:45:00|3643.5|3631.5|3645.5|3633.5|3646|3634|3643.5|3631.5|4
1695369000000|2023-09-22 07:50:00|3646|3634|3648|3636|3654|3642|3644|3632|16
1695369300000|2023-09-22 07:55:00|3648.5|3636.5|3648.5|3636.5|3649|3637|3646|3634|0
1695369600000|2023-09-22 08:00:00|3649|3637|3641|3629|3649|3637|3641|3629|4
1695369900000|2023-09-22 08:05:00|3640.5|3628.5|3637.5|3625.5|3642|3630|3636.5|3624.5|13
1695370200000|2023-09-22 08:10:00|3637|3625|3637|3625|3640|3628|3634|3622|59
1695370500000|2023-09-22 08:15:00|3637.5|3625.5|3639|3627|3639.5|3627.5|3637.5|3625.5|27
1695370800000|2023-09-22 08:20:00|3639.4|3627.4|3637.9|3625.9|3642.9|3630.9|3637.9|3625.9|213
1695371100000|2023-09-22 08:25:00|3638.9|3626.9|3637.9|3625.9|3639.9|3627.9|3637.4|3625.4|4
1695371400000|2023-09-22 08:30:00|3637.4|3625.4|3640.4|3628.4|3642.9|3630.9|3637.4|3625.4|1
1695371700000|2023-09-22 08:35:00|3639.9|3627.9|3646.9|3634.9|3650.9|3638.9|3638.9|3626.9|28
1695372000000|2023-09-22 08:40:00|3647.4|3635.4|3647.4|3635.4|3651.9|3639.9|3644.4|3632.4|32
1695372300000|2023-09-22 08:45:00|3647.9|3635.9|3645.9|3633.9|3650.4|3638.4|3644.4|3632.4|32
1695372600000|2023-09-22 08:50:00|3647.9|3635.9|3649.9|3637.9|3650.9|3638.9|3644.9|3632.9|17
1695372900000|2023-09-22 08:55:00|3650.4|3638.4|3651.4|3639.4|3651.9|3639.9|3648.9|3636.9|1
1695373200000|2023-09-22 09:00:00|3650.9|3638.9|3650.3|3638.3|3654.4|3642.4|3646.4|3634.4|27
1695373500000|2023-09-22 09:05:00|3650.8|3638.8|3654.3|3642.3|3659.3|3647.3|3650.8|3638.8|55
1695373800000|2023-09-22 09:10:00|3654.8|3642.8|3655.8|3643.8|3659.8|3647.8|3653.3|3641.3|18
1695374100000|2023-09-22 09:15:00|3656.3|3644.3|3653.4|3641.4|3656.3|3644.3|3651.9|3639.9|22
1695374400000|2023-09-22 09:20:00|3653.9|3641.9|3658.4|3646.4|3660.9|3648.9|3653.9|3641.9|10
1695374700000|2023-09-22 09:25:00|3657.9|3645.9|3658.4|3646.4|3661.9|3649.9|3657.4|3645.4|1
1695375000000|2023-09-22 09:30:00|3657.9|3645.9|3663.4|3651.4|3670.9|3658.9|3657.9|3645.9|18
1695375300000|2023-09-22 09:35:00|3662.9|3650.9|3665.3|3653.3|3666.4|3654.4|3659.4|3647.4|47
1695375600000|2023-09-22 09:40:00|3665.9|3653.9|3668.8|3656.8|3669.3|3657.3|3664.4|3652.4|150
1695375900000|2023-09-22 09:45:00|3668.4|3656.4|3673.8|3661.8|3674.3|3662.3|3667.3|3655.3|154
1695376200000|2023-09-22 09:50:00|3674.3|3662.3|3671.8|3659.8|3674.8|3662.8|3670.8|3658.8|63
1695376500000|2023-09-22 09:55:00|3671.3|3659.3|3668.9|3656.9|3675.9|3663.9|3659.9|3647.8|147
1695609000000|2023-09-25 02:30:00|3676.5|3664.5|3688.6|3676.6|3693.5|3681.5|3676.5|3664.5|189
1695609300000|2023-09-25 02:35:00|3689.1|3677.1|3691.6|3679.6|3695.6|3683.6|3689.1|3677.1|62
1695609600000|2023-09-25 02:40:00|3692.1|3680.1|3691|3679|3694.6|3682.6|3690.1|3678.1|31
1695609900000|2023-09-25 02:45:00|3690|3678|3691.9|3679.9|3692.4|3680.4|3689.4|3677.4|23
1695610200000|2023-09-25 02:50:00|3692|3680|3710|3698|3710.5|3698.5|3692|3680|163
1695610500000|2023-09-25 02:55:00|3710.5|3698.5|3708|3696|3713|3701|3703.8|3691.8|87
1695610800000|2023-09-25 03:00:00|3708.5|3696.5|3709.2|3697.2|3712.5|3700.5|3705.8|3693.8|45
1695611100000|2023-09-25 03:05:00|3709.7|3697.7|3707.7|3695.7|3709.7|3697.7|3706.7|3694.7|20
1695611400000|2023-09-25 03:10:00|3708.2|3696.2|3708.3|3696.3|3712.7|3700.7|3706.3|3694.3|5
1695611700000|2023-09-25 03:15:00|3707.7|3695.7|3705.7|3693.7|3709.3|3697.3|3704.9|3692.9|5
1695612000000|2023-09-25 03:20:00|3706.2|3694.2|3702.7|3690.7|3706.3|3694.3|3702.2|3690.2|14
1695612300000|2023-09-25 03:25:00|3702.6|3690.6|3703.9|3691.9|3703.9|3691.9|3700.9|3688.9|48
1695612600000|2023-09-25 03:30:00|3704.4|3692.4|3706.3|3694.3|3711.9|3699.9|3704.4|3692.4|17
1695612900000|2023-09-25 03:35:00|3706.2|3694.2|3703.3|3691.3|3706.3|3694.3|3703.3|3691.3|0
1695613200000|2023-09-25 03:40:00|3703.4|3691.4|3704.3|3692.3|3705.7|3693.7|3703.3|3691.3|0
1695613500000|2023-09-25 03:45:00|3704.8|3692.8|3704.3|3692.3|3705.4|3693.4|3703.7|3691.7|3
1695613800000|2023-09-25 03:50:00|3703.7|3691.7|3703.7|3691.7|3704.2|3692.2|3703.7|3691.7|0
1695614100000|2023-09-25 03:55:00|3704.2|3692.2|3705.3|3693.3|3706.3|3694.3|3704.2|3692.2|1
1695614400000|2023-09-25 04:00:00|3705.7|3693.7|3705.3|3693.3|3706.7|3694.7|3704.8|3692.8|0
1695614700000|2023-09-25 04:05:00|3705.4|3693.4|3706.3|3694.3|3706.9|3694.9|3705.3|3693.3|0
1695615000000|2023-09-25 04:10:00|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3706.9|3694.9|1
1695615300000|2023-09-25 04:15:00|3707.8|3695.8|3706.9|3694.9|3707.9|3695.9|3706.3|3694.3|2
1695615600000|2023-09-25 04:20:00|3707.3|3695.3|3706.9|3694.9|3708.4|3696.4|3706.9|3694.9|9
1695615900000|2023-09-25 04:25:00|3707.3|3695.3|3706.3|3694.3|3708.3|3696.3|3705.9|3693.9|3
1695623400000|2023-09-25 06:30:00|3657.2|3645.2|3657.9|3645.9|3663.4|3651.4|3651.8|3639.8|463
1695623700000|2023-09-25 06:35:00|3658.4|3646.4|3660.4|3648.4|3663.9|3651.9|3657.6|3645.6|109
1695624000000|2023-09-25 06:40:00|3660.9|3648.9|3676.8|3664.8|3678.8|3666.8|3660.4|3648.4|117
1695624300000|2023-09-25 06:45:00|3676.4|3664.4|3675.4|3663.4|3680.8|3668.8|3673.5|3661.5|20
1695624600000|2023-09-25 06:50:00|3676.8|3664.8|3674.9|3662.9|3677.8|3665.8|3673.8|3661.8|10
1695624900000|2023-09-25 06:55:00|3675|3663|3666.8|3654.8|3675|3663|3666.4|3654.4|8
1695625200000|2023-09-25 07:00:00|3666.3|3654.3|3665.9|3653.9|3669.8|3657.8|3664.8|3652.8|41
1695625500000|2023-09-25 07:05:00|3666.3|3654.3|3668.8|3656.8|3670.3|3658.3|3665.4|3653.4|1
1695625800000|2023-09-25 07:10:00|3668.9|3656.9|3667.7|3655.7|3671.3|3659.3|3666.4|3654.4|66
1695626100000|2023-09-25 07:15:00|3668.1|3656.1|3670.2|3658.2|3670.7|3658.7|3668.1|3656.1|4
1695626400000|2023-09-25 07:20:00|3670.6|3658.6|3668.6|3656.6|3670.7|3658.7|3665.6|3653.6|46
1695626700000|2023-09-25 07:25:00|3668.5|3656.5|3670.6|3658.6|3672.1|3660.1|3667.5|3655.5|2
1695627000000|2023-09-25 07:30:00|3671.1|3659.1|3677.6|3665.6|3679.6|3667.6|3671.1|3659.1|33
1695627300000|2023-09-25 07:35:00|3677|3665|3677.6|3665.6|3680.5|3668.5|3676.6|3664.6|2
1695627600000|2023-09-25 07:40:00|3678.1|3666.1|3683.5|3671.5|3684.1|3672.1|3677.6|3665.6|11
1695627900000|2023-09-25 07:45:00|3683.4|3671.4|3684.4|3672.4|3687.6|3675.6|3682.6|3670.6|82
1695628200000|2023-09-25 07:50:00|3679.6|3667.6|3678.7|3666.7|3681.7|3669.7|3677.2|3665.2|81
1695628500000|2023-09-25 07:55:00|3678.2|3666.2|3682.2|3670.2|3683.7|3671.7|3677.7|3665.7|12
1695628800000|2023-09-25 08:00:00|3681.8|3669.8|3675.7|3663.7|3682.7|3670.7|3675.6|3663.6|20
1695629100000|2023-09-25 08:05:00|3676.1|3664.1|3681.6|3669.6|3681.6|3669.6|3676.1|3664.1|44
1695629400000|2023-09-25 08:10:00|3681.1|3669.1|3680|3668|3682.6|3670.6|3677.6|3665.6|357
1695629700000|2023-09-25 08:15:00|3679.5|3667.5|3678|3666|3680.5|3668.5|3677|3665|1
1695630000000|2023-09-25 08:20:00|3677.5|3665.5|3678.5|3666.5|3681|3669|3675.5|3663.5|3
1695630300000|2023-09-25 08:25:00|3677.5|3665.5|3676.4|3664.4|3677.5|3665.5|3674.9|3662.9|17
1695630600000|2023-09-25 08:30:00|3676|3664|3676|3664|3678.5|3666.5|3675|3663|23
1695630900000|2023-09-25 08:35:00|3675.5|3663.5|3676.5|3664.5|3677.5|3665.5|3675.5|3663.5|0
1695631200000|2023-09-25 08:40:00|3676|3664|3679.9|3667.9|3680.5|3668.5|3675.5|3663.5|3
1695631500000|2023-09-25 08:45:00|3680|3668|3676.1|3664.1|3683.6|3671.6|3674.1|3662.1|354
1695631800000|2023-09-25 08:50:00|3675.1|3663.1|3671.8|3659.8|3676.1|3664.1|3671.8|3659.8|524
1695632100000|2023-09-25 08:55:00|3672.3|3660.3|3672.9|3660.9|3674.4|3662.4|3671.8|3659.8|15
1695632400000|2023-09-25 09:00:00|3673.3|3661.3|3671.4|3659.4|3674.8|3662.8|3671.4|3659.4|12
1695632700000|2023-09-25 09:05:00|3671.9|3659.9|3682.4|3670.4|3682.4|3670.4|3670.4|3658.4|16
1695633000000|2023-09-25 09:10:00|3681.9|3669.9|3690.4|3678.4|3690.5|3678.5|3681.9|3669.9|14
1695633300000|2023-09-25 09:15:00|3692.3|3680.3|3700.4|3688.4|3700.4|3688.4|3692.3|3680.3|75
1695633600000|2023-09-25 09:20:00|3699.6|3687.6|3701.6|3689.6|3702.6|3690.6|3695.6|3683.6|23
1695633900000|2023-09-25 09:25:00|3702.1|3690.1|3704.1|3692.1|3706.6|3694.6|3702.1|3690.1|19
1695634200000|2023-09-25 09:30:00|3705.1|3693.1|3700.2|3688.2|3706.1|3694.1|3699.7|3687.7|38
1695634500000|2023-09-25 09:35:00|3700.1|3688.1|3688.2|3676.2|3702.6|3690.6|3686.7|3674.7|27
1695634800000|2023-09-25 09:40:00|3688.7|3676.7|3689.6|3677.6|3690.6|3678.6|3685.7|3673.7|7
1695635100000|2023-09-25 09:45:00|3688.6|3676.6|3684.7|3672.7|3692.1|3680.1|3682.7|3670.7|131
1695635400000|2023-09-25 09:50:00|3684.2|3672.2|3693.7|3681.7|3693.8|3681.8|3684.2|3672.2|8
1695635700000|2023-09-25 09:55:00|3693.2|3681.2|3700.1|3688.1|3701.1|3689.1|3692.3|3680.3|120
1695646800000|2023-09-25 13:00:00|3682.4|3670.4|3681|3669|3686.7|3674.7|3678|3666|28
1695647100000|2023-09-25 13:05:00|3680.5|3668.5|3683.3|3671.3|3683.3|3671.3|3680.5|3668.5|2
1695647400000|2023-09-25 13:10:00|3683.8|3671.8|3680.4|3668.4|3684.3|3672.3|3679.4|3667.4|2
1695647700000|2023-09-25 13:15:00|3680|3668|3689.9|3677.9|3689.9|3677.9|3679.9|3667.9|0
1695648000000|2023-09-25 13:20:00|3690.4|3678.4|3688.8|3676.8|3692.9|3680.9|3687.4|3675.4|1
1695648300000|2023-09-25 13:25:00|3688.4|3676.4|3691.3|3679.3|3692.7|3680.7|3687.8|3675.8|6
1695648600000|2023-09-25 13:30:00|3690.7|3678.7|3682.3|3670.3|3690.8|3678.8|3682.3|3670.3|3
1695648900000|2023-09-25 13:35:00|3681.3|3669.3|3680.3|3668.3|3684.3|3672.3|3679.7|3667.7|6
1695649200000|2023-09-25 13:40:00|3680.2|3668.2|3680.7|3668.7|3682.1|3670.1|3677.7|3665.7|9
1695649500000|2023-09-25 13:45:00|3680.2|3668.2|3670.6|3658.6|3680.7|3668.7|3669.1|3657.1|44
1695649800000|2023-09-25 13:50:00|3670.1|3658.1|3674.6|3662.6|3679.6|3667.6|3670.1|3658.1|0
1695650100000|2023-09-25 13:55:00|3675.1|3663.1|3677.1|3665.1|3679.1|3667.1|3674.6|3662.6|2
1695650400000|2023-09-25 14:00:00|3677.6|3665.6|3670.1|3658.1|3678.1|3666.1|3670.1|3658.1|1
1695650700000|2023-09-25 14:05:00|3670.6|3658.6|3678.1|3666.1|3679|3667|3669.6|3657.6|0
1695651000000|2023-09-25 14:10:00|3677.6|3665.6|3679.2|3667.2|3681.7|3669.7|3676.2|3664.2|8
1695651300000|2023-09-25 14:15:00|3678.7|3666.7|3681.2|3669.2|3684.2|3672.2|3678.7|3666.7|0
1695651600000|2023-09-25 14:20:00|3680.3|3668.3|3674.2|3662.2|3681.1|3669.1|3674.2|3662.2|1
1695651900000|2023-09-25 14:25:00|3674.6|3662.6|3674.2|3662.2|3676.2|3664.2|3671.6|3659.6|4
1695652200000|2023-09-25 14:30:00|3673.2|3661.2|3675.2|3663.2|3675.7|3663.7|3669.6|3657.6|1
1695652500000|2023-09-25 14:35:00|3675.7|3663.7|3671.7|3659.7|3678.2|3666.2|3671.5|3659.5|0
1695652800000|2023-09-25 14:40:00|3671.6|3659.6|3672.2|3660.2|3672.7|3660.7|3668.7|3656.7|4
1695653100000|2023-09-25 14:45:00|3671.7|3659.7|3666.6|3654.6|3671.7|3659.7|3665.6|3653.6|15
1695653400000|2023-09-25 14:50:00|3666.5|3654.5|3666|3654|3667.2|3655.2|3666|3654|0
1695653700000|2023-09-25 14:55:00|3666.5|3654.5|3666.6|3654.6|3667.2|3655.2|3665.2|3653.2|5
1695654000000|2023-09-25 15:00:00|3667|3655|3663.2|3651.2|3667|3655|3660.1|3648.1|11
1695654300000|2023-09-25 15:05:00|3662.7|3650.7|3665.6|3653.6|3666.6|3654.6|3662.7|3650.7|3
1695654600000|2023-09-25 15:10:00|3666|3654|3669.2|3657.2|3669.2|3657.2|3666|3654|9
1695654900000|2023-09-25 15:15:00|3668.7|3656.7|3666.1|3654.1|3669.1|3657.1|3665.5|3653.5|6
1695655200000|2023-09-25 15:20:00|3666|3654|3670.6|3658.6|3671.6|3659.6|3665|3653|13
1695655500000|2023-09-25 15:25:00|3670.2|3658.2|3672.6|3660.6|3674|3662|3669.6|3657.6|64
1695695400000|2023-09-26 02:30:00|3691.6|3679.6|3691.2|3679.2|3693.6|3681.6|3680.4|3668.4|271
1695695700000|2023-09-26 02:35:00|3689.9|3677.9|3690.8|3678.8|3698.8|3686.8|3687.8|3675.8|58
1695696000000|2023-09-26 02:40:00|3690.9|3678.9|3688.7|3676.7|3691.6|3679.6|3683.6|3671.6|80
1695696300000|2023-09-26 02:45:00|3688.2|3676.2|3690|3678|3691.1|3679.1|3686.6|3674.6|43
1695696600000|2023-09-26 02:50:00|3690.5|3678.5|3686|3674|3690.6|3678.6|3681.1|3669.1|40
1695696900000|2023-09-26 02:55:00|3685.9|3673.9|3690.6|3678.6|3693.1|3681.1|3685.4|3673.4|14
1695697200000|2023-09-26 03:00:00|3691.1|3679.1|3692.9|3680.9|3694.1|3682.1|3688.7|3676.7|30
1695697500000|2023-09-26 03:05:00|3693|3681|3693.9|3681.9|3698.4|3686.4|3693|3681|51
1695697800000|2023-09-26 03:10:00|3694|3682|3698.7|3686.7|3699.2|3687.2|3691.1|3679.1|13
1695698100000|2023-09-26 03:15:00|3699.2|3687.2|3698.2|3686.2|3701.2|3689.2|3698.1|3686.1|58
1695698400000|2023-09-26 03:20:00|3698|3686|3695.2|3683.2|3699|3687|3694.1|3682.1|13
1695698700000|2023-09-26 03:25:00|3695|3683|3699.6|3687.6|3699.6|3687.6|3690.6|3678.6|10
1695699000000|2023-09-26 03:30:00|3699.4|3687.4|3698.7|3686.7|3700.9|3688.9|3697.2|3685.2|38
1695699300000|2023-09-26 03:35:00|3698.2|3686.2|3702.2|3690.2|3703.6|3691.6|3697.2|3685.2|14
1695699600000|2023-09-26 03:40:00|3702.1|3690.1|3701.2|3689.2|3703.6|3691.6|3701.2|3689.2|4
1695699900000|2023-09-26 03:45:00|3701.6|3689.6|3696.3|3684.3|3703.2|3691.2|3696.3|3684.3|26
1695700200000|2023-09-26 03:50:00|3695.9|3683.9|3693.8|3681.8|3698.5|3686.5|3693.8|3681.8|424
1695700500000|2023-09-26 03:55:00|3694.2|3682.2|3691.2|3679.2|3694.7|3682.7|3689.7|3677.7|184
1695700800000|2023-09-26 04:00:00|3691.6|3679.6|3693.2|3681.2|3694.9|3682.9|3691.6|3679.6|153
1695701100000|2023-09-26 04:05:00|3693.7|3681.7|3696.7|3684.7|3696.7|3684.7|3691.8|3679.8|69
1695701400000|2023-09-26 04:10:00|3696.8|3684.8|3701.2|3689.2|3702.7|3690.7|3696.2|3684.2|164
1695701700000|2023-09-26 04:15:00|3700.2|3688.2|3695.3|3683.3|3701.8|3689.8|3694.5|3682.5|401
1695702000000|2023-09-26 04:20:00|3696.8|3684.8|3697.8|3685.8|3699.2|3687.2|3693.8|3681.8|49
1695702300000|2023-09-26 04:25:00|3698.3|3686.3|3699.3|3687.3|3700.3|3688.3|3696.3|3684.3|64
1695709800000|2023-09-26 06:30:00|3680.9|3668.9|3678.4|3666.4|3683.8|3671.8|3673.7|3661.7|311
1695710100000|2023-09-26 06:35:00|3678|3666|3674|3662|3678.8|3666.8|3670.2|3658.2|120
1695710400000|2023-09-26 06:40:00|3673.1|3661.1|3667.5|3655.5|3676|3664|3666.6|3654.6|27
1695710700000|2023-09-26 06:45:00|3667.6|3655.6|3671|3659|3671|3659|3666.6|3654.6|101
1695711000000|2023-09-26 06:50:00|3670.1|3658.1|3674|3662|3675|3663|3669.7|3657.7|19
1695711300000|2023-09-26 06:55:00|3673.6|3661.6|3666.7|3654.7|3674.6|3662.6|3663|3651|111
1695711600000|2023-09-26 07:00:00|3666.3|3654.3|3662.2|3650.2|3667.6|3655.6|3661|3649|58
1695711900000|2023-09-26 07:05:00|3662.6|3650.6|3665.2|3653.2|3665.6|3653.6|3658.6|3646.6|97
1695712200000|2023-09-26 07:10:00|3664.6|3652.6|3657.8|3645.8|3665.1|3653.1|3657.2|3645.2|452
1695712500000|2023-09-26 07:15:00|3657.3|3645.3|3662.2|3650.2|3663.8|3651.8|3657.3|3645.3|109
1695712800000|2023-09-26 07:20:00|3662.3|3650.3|3666.4|3654.4|3668.7|3656.7|3661.8|3649.8|331
1695713100000|2023-09-26 07:25:00|3666.5|3654.5|3664.4|3652.4|3667.4|3655.4|3662.9|3650.9|52
1695713400000|2023-09-26 07:30:00|3663.9|3651.9|3657.4|3645.4|3664.4|3652.4|3657.3|3645.3|48
1695713700000|2023-09-26 07:35:00|3657.5|3645.5|3661.1|3649.1|3664.4|3652.4|3657|3645|38
1695714000000|2023-09-26 07:40:00|3661.5|3649.5|3661.6|3649.6|3663|3651|3660|3648|13
1695714300000|2023-09-26 07:45:00|3662|3650|3658.6|3646.6|3662|3650|3658|3646|43
1695714600000|2023-09-26 07:50:00|3659.6|3647.6|3662|3650|3662.6|3650.6|3659.6|3647.6|13
1695714900000|2023-09-26 07:55:00|3661.6|3649.6|3663|3651|3663.5|3651.5|3657.6|3645.6|98
1695715200000|2023-09-26 08:00:00|3663.5|3651.5|3668.6|3656.6|3669.6|3657.6|3662|3650|51
1695715500000|2023-09-26 08:05:00|3668.5|3656.5|3667.6|3655.6|3669.5|3657.5|3664.6|3652.6|17
1695715800000|2023-09-26 08:10:00|3668.5|3656.5|3666|3654|3671|3659|3666|3654|28
1695716100000|2023-09-26 08:15:00|3666.5|3654.5|3666.6|3654.6|3669.6|3657.6|3665.1|3653.1|9
1695716400000|2023-09-26 08:20:00|3667.1|3655.1|3667.2|3655.2|3668.6|3656.6|3666.6|3654.6|56
1695716700000|2023-09-26 08:25:00|3667.6|3655.6|3667.3|3655.3|3671.1|3659.1|3666.2|3654.2|97
1695717000000|2023-09-26 08:30:00|3666.8|3654.8|3665.8|3653.8|3668.7|3656.7|3664.8|3652.8|25
1695717300000|2023-09-26 08:35:00|3666.6|3654.6|3667.6|3655.6|3668.6|3656.6|3666.2|3654.2|30
1695717600000|2023-09-26 08:40:00|3668.1|3656.1|3667.6|3655.6|3669.6|3657.6|3666.6|3654.6|27
1695717900000|2023-09-26 08:45:00|3667.7|3655.7|3665.1|3653.1|3670.7|3658.7|3664.7|3652.7|621
1695718200000|2023-09-26 08:50:00|3664.7|3652.7|3668.1|3656.1|3670.7|3658.7|3664.3|3652.3|452
1695718500000|2023-09-26 08:55:00|3667.3|3655.3|3666.6|3654.6|3670.7|3658.7|3665.2|3653.2|33
1695718800000|2023-09-26 09:00:00|3666.1|3654.1|3662.9|3650.9|3666.1|3654.1|3661.6|3649.6|27
1695719100000|2023-09-26 09:05:00|3663|3651|3665|3653|3667|3655|3663|3651|11
1695719400000|2023-09-26 09:10:00|3665.2|3653.2|3667.5|3655.5|3668.4|3656.4|3664.5|3652.5|56
1695719700000|2023-09-26 09:15:00|3667.6|3655.6|3672.6|3660.6|3676.4|3664.4|3665.5|3653.5|101
1695720000000|2023-09-26 09:20:00|3673.1|3661.1|3668.2|3656.2|3674.4|3662.4|3667.2|3655.2|57
1695720300000|2023-09-26 09:25:00|3667.6|3655.6|3666.3|3654.3|3668.4|3656.4|3664.1|3652.1|70
1695720600000|2023-09-26 09:30:00|3666.8|3654.8|3672.3|3660.3|3673.7|3661.7|3666.8|3654.8|162
1695720900000|2023-09-26 09:35:00|3672.2|3660.2|3674.1|3662.1|3674.7|3662.7|3671.3|3659.3|12
1695721200000|2023-09-26 09:40:00|3674.2|3662.2|3678.4|3666.4|3679.4|3667.4|3673.7|3661.7|111
1695721500000|2023-09-26 09:45:00|3678.9|3666.9|3673.9|3661.9|3680.3|3668.3|3673.4|3661.4|96
1695721800000|2023-09-26 09:50:00|3673.5|3661.5|3673.3|3661.3|3674.3|3662.3|3669.8|3657.8|52
1695722100000|2023-09-26 09:55:00|3671.9|3659.9|3668.3|3656.3|3673.8|3661.8|3665.9|3653.9|69
1695733200000|2023-09-26 13:00:00|3663.5|3651.5|3666|3654|3667.4|3655.4|3662.9|3650.9|8
1695733500000|2023-09-26 13:05:00|3667|3655|3670.5|3658.5|3671|3659|3665.5|3653.5|0
1695733800000|2023-09-26 13:10:00|3671|3659|3670|3658|3671|3659|3669|3657|2
1695734100000|2023-09-26 13:15:00|3669.5|3657.5|3669.5|3657.5|3671|3659|3669|3657|0
1695734400000|2023-09-26 13:20:00|3670.1|3658.1|3668|3656|3671.4|3659.4|3668|3656|4
1695734700000|2023-09-26 13:25:00|3668.1|3656.1|3667|3655|3670|3658|3667|3655|0
1695735000000|2023-09-26 13:30:00|3666.2|3654.2|3661.5|3649.5|3666.5|3654.5|3656.4|3644.4|9
1695735300000|2023-09-26 13:35:00|3661.9|3649.9|3658|3646|3662|3650|3654.5|3642.5|6
1695735600000|2023-09-26 13:40:00|3658.4|3646.4|3661|3649|3662|3650|3655|3643|0
1695735900000|2023-09-26 13:45:00|3661.5|3649.5|3658|3646|3661.5|3649.5|3653.5|3641.5|4
1695736200000|2023-09-26 13:50:00|3658.5|3646.5|3659.6|3647.6|3661|3649|3658|3646|1
1695736500000|2023-09-26 13:55:00|3660.5|3648.5|3659|3647|3661|3649|3657.6|3645.6|2
1695736800000|2023-09-26 14:00:00|3659.5|3647.5|3660.6|3648.6|3663.1|3651.1|3659.5|3647.5|7
1695737100000|2023-09-26 14:05:00|3660.1|3648.1|3657.1|3645.1|3662.1|3650.1|3657.1|3645.1|10
1695737400000|2023-09-26 14:10:00|3657.5|3645.5|3657.1|3645.1|3661.1|3649.1|3657.1|3645.1|0
1695737700000|2023-09-26 14:15:00|3657.6|3645.6|3658.5|3646.5|3658.9|3646.9|3653.5|3641.5|49
1695738000000|2023-09-26 14:20:00|3659.3|3647.3|3660.9|3648.9|3662.9|3650.9|3658.5|3646.5|1
1695738300000|2023-09-26 14:25:00|3660.5|3648.5|3662.9|3650.9|3666.5|3654.5|3659|3647|32
1695738600000|2023-09-26 14:30:00|3663.7|3651.7|3662.3|3650.3|3666.9|3654.9|3662.3|3650.3|29
1695738900000|2023-09-26 14:35:00|3661.9|3649.9|3662.3|3650.3|3663.9|3651.9|3661.3|3649.3|0
1695739200000|2023-09-26 14:40:00|3662.4|3650.4|3665.5|3653.5|3665.5|3653.5|3661.9|3649.9|9
1695739500000|2023-09-26 14:45:00|3666.5|3654.5|3663.9|3651.9|3668.9|3656.9|3663.9|3651.9|42
1695739800000|2023-09-26 14:50:00|3664.5|3652.5|3664.3|3652.3|3665.9|3653.9|3663.9|3651.9|15
1695740100000|2023-09-26 14:55:00|3663.9|3651.9|3665.5|3653.5|3665.5|3653.5|3662.3|3650.3|10
1695740400000|2023-09-26 15:00:00|3665|3653|3663.1|3651.1|3668.9|3656.9|3660.5|3648.5|68
1695740700000|2023-09-26 15:05:00|3663.5|3651.5|3665.1|3653.1|3665.7|3653.7|3661.1|3649.1|25
1695741000000|2023-09-26 15:10:00|3664.7|3652.7|3673.9|3661.9|3674.3|3662.3|3664.7|3652.7|18
1695741300000|2023-09-26 15:15:00|3674.3|3662.3|3672.8|3660.8|3676.3|3664.3|3671.7|3659.7|6
1695741600000|2023-09-26 15:20:00|3673.3|3661.3|3676.3|3664.3|3676.8|3664.8|3670.7|3658.7|5
1695741900000|2023-09-26 15:25:00|3675.7|3663.7|3673.4|3661.4|3676.3|3664.3|3673.3|3661.3|11
1695781800000|2023-09-27 02:30:00|3688.7|3676.7|3691.8|3679.8|3693.2|3681.2|3684.3|3672.3|137
1695782100000|2023-09-27 02:35:00|3691.3|3679.3|3691.4|3679.4|3698.8|3686.8|3689.3|3677.3|55
1695782400000|2023-09-27 02:40:00|3692.4|3680.4|3691|3679|3694.6|3682.6|3687|3675|96
1695782700000|2023-09-27 02:45:00|3690.9|3678.9|3689.6|3677.6|3691|3679|3688|3676|39
1695783000000|2023-09-27 02:50:00|3689.2|3677.2|3689.8|3677.8|3689.8|3677.8|3687.2|3675.2|86
1695783300000|2023-09-27 02:55:00|3689.2|3677.2|3689.1|3677.1|3689.8|3677.8|3687.2|3675.2|53
1695783600000|2023-09-27 03:00:00|3689.2|3677.2|3680.7|3668.7|3689.2|3677.2|3679.2|3667.2|50
1695783900000|2023-09-27 03:05:00|3680.2|3668.2|3680.6|3668.6|3681.5|3669.5|3677.5|3665.5|125
1695784200000|2023-09-27 03:10:00|3680.7|3668.7|3683.2|3671.2|3685.8|3673.8|3680|3668|41
1695784500000|2023-09-27 03:15:00|3682.8|3670.8|3680.4|3668.4|3683.6|3671.6|3680|3668|47
1695784800000|2023-09-27 03:20:00|3680.9|3668.9|3686|3674|3687|3675|3680.9|3668.9|93
1695785100000|2023-09-27 03:25:00|3686.5|3674.5|3692.2|3680.2|3692.8|3680.8|3686.5|3674.5|45
1695785400000|2023-09-27 03:30:00|3691.2|3679.2|3698.2|3686.2|3699.8|3687.8|3691.2|3679.2|25
1695785700000|2023-09-27 03:35:00|3698.7|3686.7|3703.2|3691.2|3703.2|3691.2|3696.6|3684.6|32
1695786000000|2023-09-27 03:40:00|3700.6|3688.6|3701.4|3689.4|3702.2|3690.2|3699.2|3687.2|83
1695786300000|2023-09-27 03:45:00|3701.5|3689.5|3702.4|3690.4|3703.3|3691.3|3700.4|3688.4|56
1695786600000|2023-09-27 03:50:00|3702.9|3690.9|3701.4|3689.4|3703.4|3691.4|3699.4|3687.4|4
1695786900000|2023-09-27 03:55:00|3701.9|3689.9|3701|3689|3702.3|3690.3|3699.9|3687.9|6
1695787200000|2023-09-27 04:00:00|3702|3690|3711.2|3699.2|3712.8|3700.8|3702|3690|68
1695787500000|2023-09-27 04:05:00|3711.6|3699.6|3708.2|3696.2|3711.8|3699.8|3705.9|3693.9|16
1695787800000|2023-09-27 04:10:00|3706.7|3694.7|3706.3|3694.3|3708.2|3696.2|3704.3|3692.3|7
1695788100000|2023-09-27 04:15:00|3706.8|3694.8|3708.3|3696.3|3709.3|3697.3|3706.8|3694.8|8
1695788400000|2023-09-27 04:20:00|3709.1|3697.1|3710.3|3698.3|3710.9|3698.9|3706.9|3694.9|16
1695788700000|2023-09-27 04:25:00|3710.7|3698.7|3705.5|3693.5|3711.9|3699.9|3704.9|3692.9|10
1695796200000|2023-09-27 06:30:00|3709.6|3697.6|3717.6|3705.6|3720|3708|3708.6|3696.6|64
1695796500000|2023-09-27 06:35:00|3717.5|3705.5|3723.3|3711.3|3725.2|3713.2|3715.7|3703.7|61
1695796800000|2023-09-27 06:40:00|3721.9|3709.9|3725.6|3713.6|3726.2|3714.2|3718.6|3706.6|48
1695797100000|2023-09-27 06:45:00|3725.5|3713.5|3724.6|3712.6|3726.6|3714.6|3722.6|3710.6|22
1695797400000|2023-09-27 06:50:00|3725|3713|3743.5|3731.5|3747.5|3735.5|3720.4|3708.4|198
1695797700000|2023-09-27 06:55:00|3743.9|3731.9|3747.3|3735.3|3748.8|3736.8|3743.5|3731.5|137
1695798000000|2023-09-27 07:00:00|3746.8|3734.8|3750|3738|3751|3739|3743|3731|46
1695798300000|2023-09-27 07:05:00|3749|3737|3756.2|3744.2|3756.8|3744.8|3747.4|3735.4|146
1695798600000|2023-09-27 07:10:00|3756.4|3744.4|3753.6|3741.6|3756.8|3744.8|3750.3|3738.3|32
1695798900000|2023-09-27 07:15:00|3754|3742|3754|3742|3754.4|3742.4|3752|3740|28
1695799200000|2023-09-27 07:20:00|3752|3740|3747.4|3735.4|3752|3740|3745|3733|44
1695799500000|2023-09-27 07:25:00|3748|3736|3762.3|3750.3|3762.3|3750.3|3748|3736|22
1695799800000|2023-09-27 07:30:00|3761.9|3749.9|3756.6|3744.6|3763.4|3751.4|3755.6|3743.6|25
1695800100000|2023-09-27 07:35:00|3756.2|3744.2|3755.8|3743.8|3756.7|3744.7|3751.5|3739.5|15
1695800400000|2023-09-27 07:40:00|3756.8|3744.8|3754|3742|3758.8|3746.8|3754|3742|23
1695800700000|2023-09-27 07:45:00|3754.1|3742.1|3750.7|3738.7|3756|3744|3748.7|3736.7|53
1695801000000|2023-09-27 07:50:00|3750.3|3738.3|3754.2|3742.2|3755.9|3743.9|3750.2|3738.2|17
1695801300000|2023-09-27 07:55:00|3753.2|3741.2|3753.2|3741.2|3754.2|3742.2|3752.2|3740.2|11
1695801600000|2023-09-27 08:00:00|3752.2|3740.2|3756.2|3744.2|3756.2|3744.2|3752.2|3740.2|15
1695801900000|2023-09-27 08:05:00|3756.6|3744.6|3754.2|3742.2|3760.2|3748.2|3751.2|3739.2|474
1695802200000|2023-09-27 08:10:00|3754.6|3742.6|3756.6|3744.6|3756.6|3744.6|3753.6|3741.6|9
1695802500000|2023-09-27 08:15:00|3755.6|3743.6|3757.6|3745.6|3757.6|3745.6|3752.6|3740.6|10
1695802800000|2023-09-27 08:20:00|3757.8|3745.8|3764.6|3752.6|3771.6|3759.6|3757.8|3745.8|30
1695803100000|2023-09-27 08:25:00|3765.1|3753.1|3766.6|3754.6|3767.5|3755.5|3764.6|3752.6|134
1695803400000|2023-09-27 08:30:00|3767|3755|3767.7|3755.7|3768.2|3756.2|3764.7|3752.7|11
1695803700000|2023-09-27 08:35:00|3768.1|3756.1|3762.1|3750.1|3769.7|3757.7|3762|3750|109
1695804000000|2023-09-27 08:40:00|3763.1|3751.1|3762.8|3750.8|3764.3|3752.3|3761.7|3749.7|152
1695804300000|2023-09-27 08:45:00|3763.2|3751.2|3765.4|3753.4|3767.5|3755.5|3762.8|3750.8|93
1695804600000|2023-09-27 08:50:00|3764.9|3752.9|3764.9|3752.9|3767.3|3755.3|3763.9|3751.9|228
1695804900000|2023-09-27 08:55:00|3765|3753|3766.9|3754.9|3767.4|3755.4|3763.8|3751.8|92
1695805200000|2023-09-27 09:00:00|3767.3|3755.3|3775.4|3763.4|3778|3766|3763|3751|206
1695805500000|2023-09-27 09:05:00|3775.9|3763.9|3776.1|3764.1|3778.2|3766.2|3773.1|3761.1|7
1695805800000|2023-09-27 09:10:00|3775.1|3763.1|3766.7|3754.7|3777.1|3765.1|3765.5|3753.5|151
1695806100000|2023-09-27 09:15:00|3767.1|3755.1|3762.3|3750.3|3768.3|3756.3|3761.8|3749.8|33
1695806400000|2023-09-27 09:20:00|3762.8|3750.8|3755|3743|3764.3|3752.3|3755|3743|202
1695806700000|2023-09-27 09:25:00|3754.5|3742.5|3752.7|3740.7|3755.7|3743.7|3749.7|3737.7|243
1695807000000|2023-09-27 09:30:00|3753.2|3741.2|3752.6|3740.6|3755.7|3743.7|3750.3|3738.3|67
1695807300000|2023-09-27 09:35:00|3752.1|3740.1|3754.1|3742.1|3755.6|3743.6|3751.1|3739.1|78
1695807600000|2023-09-27 09:40:00|3753.6|3741.6|3756.5|3744.5|3757.5|3745.5|3753.5|3741.5|50
1695807900000|2023-09-27 09:45:00|3756.4|3744.4|3753.8|3741.8|3758.9|3746.9|3753.4|3741.4|94
1695808200000|2023-09-27 09:50:00|3753.9|3741.9|3751.3|3739.3|3754.7|3742.7|3749.7|3737.7|194
1695808500000|2023-09-27 09:55:00|3750.3|3738.3|3748.2|3736.2|3753.1|3741.1|3740.5|3728.5|214
1695819600000|2023-09-27 13:00:00|3735.5|3715.5|3735.6|3715.6|3735.6|3715.6|3735.5|3715.5|0
1695823200000|2023-09-27 14:00:00|3735.7|3715.7|3735.7|3715.7|3735.7|3715.7|3735.7|3715.7|0
1695826800000|2023-09-27 15:00:00|3735.8|3715.8|3735.8|3715.8|3735.8|3715.8|3735.8|3715.8|0
1695954600000|2023-09-29 02:30:00|3735.9|3723.9|3749.2|3737.2|3754.1|3742.1|3729.4|3717.4|286
1695954900000|2023-09-29 02:35:00|3748.5|3736.5|3755.4|3743.4|3763|3751|3746.9|3734.9|435
1695955200000|2023-09-29 02:40:00|3755.7|3743.7|3752.2|3740.2|3756.4|3744.4|3749.2|3737.2|38
1695955500000|2023-09-29 02:45:00|3751.9|3739.9|3749.3|3737.3|3752.2|3740.2|3749.3|3737.3|34
1695955800000|2023-09-29 02:50:00|3748.6|3736.6|3750.9|3738.9|3750.9|3738.9|3748.6|3736.6|44
1695956100000|2023-09-29 02:55:00|3753.4|3741.4|3755.3|3743.3|3755.9|3743.9|3753.4|3741.4|140
1695956400000|2023-09-29 03:00:00|3755.4|3743.4|3752.5|3740.5|3756.1|3744.1|3752.1|3740.1|54
1695956700000|2023-09-29 03:05:00|3752.9|3740.9|3750.6|3738.6|3755.5|3743.5|3748.8|3736.8|88
1695957000000|2023-09-29 03:10:00|3750.8|3738.8|3749.8|3737.8|3751.8|3739.8|3749.8|3737.8|30
1695957300000|2023-09-29 03:15:00|3750|3738|3755.8|3743.8|3758.4|3746.4|3748.8|3736.8|27
1695957600000|2023-09-29 03:20:00|3756.8|3744.8|3754|3742|3758.3|3746.3|3753.7|3741.7|48
1695957900000|2023-09-29 03:25:00|3754.3|3742.3|3755.8|3743.8|3758|3746|3754.3|3742.3|44
1695958200000|2023-09-29 03:30:00|3755.7|3743.7|3751.8|3739.8|3755.7|3743.7|3751|3739|38
1695958500000|2023-09-29 03:35:00|3751.7|3739.7|3757|3745|3757|3745|3750.7|3738.7|99
1695958800000|2023-09-29 03:40:00|3756.7|3744.7|3760|3748|3764.2|3752.2|3756.2|3744.2|42
1695959100000|2023-09-29 03:45:00|3760.4|3748.4|3760.2|3748.2|3761.7|3749.7|3759|3747|27
1695959400000|2023-09-29 03:50:00|3760.7|3748.7|3759.7|3747.7|3761.7|3749.7|3759.1|3747.1|20
1695959700000|2023-09-29 03:55:00|3760.1|3748.1|3760.1|3748.1|3760.2|3748.2|3758.1|3746.1|50
1695960000000|2023-09-29 04:00:00|3759.1|3747.1|3760.1|3748.1|3760.1|3748.1|3758.1|3746.1|17
1695960300000|2023-09-29 04:05:00|3760.6|3748.6|3766.1|3754.1|3766.7|3754.7|3759.1|3747.1|40
1695960600000|2023-09-29 04:10:00|3765.1|3753.1|3769.1|3757.1|3769.7|3757.7|3764.1|3752.1|5
1695960900000|2023-09-29 04:15:00|3769.7|3757.7|3771.1|3759.1|3778.2|3766.2|3764.1|3752.1|51
1695961200000|2023-09-29 04:20:00|3770.7|3758.7|3772.1|3760.1|3778.1|3766.1|3769|3757|62
1695961500000|2023-09-29 04:25:00|3771.7|3759.7|3772.6|3760.6|3776.1|3764.1|3770.6|3758.6|1
1695969000000|2023-09-29 06:30:00|3777.8|3765.8|3793.7|3781.7|3795.3|3783.3|3777.2|3765.2|311
1695969300000|2023-09-29 06:35:00|3793.2|3781.2|3808.8|3796.8|3816.6|3804.6|3791.2|3779.2|92
1695969600000|2023-09-29 06:40:00|3809|3797|3806.1|3794.1|3812.1|3800.1|3802.5|3790.5|41
1695969900000|2023-09-29 06:45:00|3806|3794|3806.6|3794.6|3807.3|3795.3|3803.3|3791.3|26
1695970200000|2023-09-29 06:50:00|3806.2|3794.2|3805|3793|3808.2|3796.2|3802.6|3790.6|16
1695970500000|2023-09-29 06:55:00|3804.3|3792.3|3804.1|3792.1|3806.2|3794.2|3802|3790|120
1695970800000|2023-09-29 07:00:00|3804.5|3792.5|3805.7|3793.7|3807.6|3795.6|3803.1|3791.1|40
1695971100000|2023-09-29 07:05:00|3804.7|3792.7|3809.5|3797.5|3811.1|3799.1|3804.7|3792.7|99
1695971400000|2023-09-29 07:10:00|3809.1|3797.1|3804.7|3792.7|3811.1|3799.1|3801.6|3789.6|256
1695971700000|2023-09-29 07:15:00|3805.4|3793.4|3805.9|3793.9|3805.9|3793.9|3801.7|3789.7|18
1695972000000|2023-09-29 07:20:00|3806.9|3794.9|3806.5|3794.5|3807.1|3795.1|3804.5|3792.5|32
1695972300000|2023-09-29 07:25:00|3806.6|3794.6|3807.5|3795.5|3810.1|3798.1|3806.6|3794.6|44
1695972600000|2023-09-29 07:30:00|3808|3796|3808.5|3796.5|3810.1|3798.1|3806.5|3794.5|5
1695972900000|2023-09-29 07:35:00|3809|3797|3814.1|3802.1|3814.1|3802.1|3809|3797|37
1695973200000|2023-09-29 07:40:00|3815.1|3803.1|3810.8|3798.8|3815.4|3803.4|3810.8|3798.8|26
1695973500000|2023-09-29 07:45:00|3809.8|3797.8|3808.4|3796.4|3811.8|3799.8|3806.8|3794.8|2
1695973800000|2023-09-29 07:50:00|3806.8|3794.8|3793.4|3781.4|3810.4|3798.4|3793.3|3781.3|32
1695974100000|2023-09-29 07:55:00|3793.3|3781.3|3790.3|3778.3|3797.3|3785.3|3789.8|3777.8|14
1695974400000|2023-09-29 08:00:00|3790.8|3778.8|3797.8|3785.8|3800.3|3788.3|3790.4|3778.4|33
1695974700000|2023-09-29 08:05:00|3798.8|3786.8|3798.8|3786.8|3803.8|3791.8|3797.8|3785.8|20
1695975000000|2023-09-29 08:10:00|3798.3|3786.3|3794.3|3782.3|3801.8|3789.8|3793.8|3781.8|4
1695975300000|2023-09-29 08:15:00|3793.8|3781.8|3794.3|3782.3|3796.8|3784.8|3791.8|3779.8|1
1695975600000|2023-09-29 08:20:00|3794.8|3782.8|3794.8|3782.8|3798.9|3786.9|3793.8|3781.8|4
1695975900000|2023-09-29 08:25:00|3795.3|3783.3|3795.8|3783.8|3797.8|3785.8|3793.8|3781.8|0
1695976200000|2023-09-29 08:30:00|3796.3|3784.3|3786.3|3774.3|3797.8|3785.8|3784.8|3772.8|10
1695976500000|2023-09-29 08:35:00|3786.8|3774.8|3790.9|3778.9|3792.8|3780.8|3781.9|3769.9|3
1695976800000|2023-09-29 08:40:00|3790.8|3778.8|3788.8|3776.8|3793.8|3781.8|3788.3|3776.3|3
1695977100000|2023-09-29 08:45:00|3788.3|3776.3|3790.1|3778.1|3790.3|3778.3|3785.3|3773.3|8
1695977400000|2023-09-29 08:50:00|3790.6|3778.6|3788.6|3776.6|3794.1|3782.1|3785.7|3773.7|3
1695977700000|2023-09-29 08:55:00|3788.7|3776.7|3786.3|3774.3|3790.3|3778.3|3781.4|3769.4|62
1695978000000|2023-09-29 09:00:00|3786.7|3774.7|3781.8|3769.8|3787.3|3775.3|3781.3|3769.3|2
1695978300000|2023-09-29 09:05:00|3782.3|3770.3|3773.1|3761.1|3788.3|3776.3|3766.4|3754.4|57
1695978600000|2023-09-29 09:10:00|3772.1|3760.1|3770.1|3758.1|3774.1|3762.1|3767.7|3755.7|12
1695978900000|2023-09-29 09:15:00|3769.6|3757.6|3765.1|3753.1|3769.6|3757.6|3762.8|3750.8|37
1695979200000|2023-09-29 09:20:00|3765.2|3753.2|3758.6|3746.6|3765.7|3753.7|3750.7|3738.7|233
1695979500000|2023-09-29 09:25:00|3758.5|3746.5|3754.1|3742.1|3758.5|3746.5|3752.7|3740.7|61
1695979800000|2023-09-29 09:30:00|3754.8|3742.8|3756.7|3744.7|3759.1|3747.1|3747.8|3735.8|71
1695980100000|2023-09-29 09:35:00|3759|3747|3746|3734|3760|3748|3741.5|3729.5|70
1695980400000|2023-09-29 09:40:00|3743|3731|3747.6|3735.6|3748|3736|3742.7|3730.7|67
1695980700000|2023-09-29 09:45:00|3747|3735|3751.7|3739.7|3758.7|3746.7|3747|3735|127
1695981000000|2023-09-29 09:50:00|3751.3|3739.3|3758.7|3746.7|3758.7|3746.7|3750.8|3738.8|3
1695981300000|2023-09-29 09:55:00|3758.1|3746.1|3745.5|3733.5|3758.7|3746.7|3744.7|3732.7|21
1696213800000|2023-10-02 02:30:00|3728.1|3716.1|3744.5|3732.5|3753|3741|3728.1|3716.1|22
1696214100000|2023-10-02 02:35:00|3744.2|3732.2|3720.7|3708.7|3750.2|3738.2|3720.5|3708.5|24
1696214400000|2023-10-02 02:40:00|3720.8|3708.8|3709.2|3697.2|3721.2|3709.2|3704.5|3692.5|6
1696214700000|2023-10-02 02:45:00|3708.7|3696.7|3697.8|3685.8|3708.7|3696.7|3696.7|3684.7|36
1696215000000|2023-10-02 02:50:00|3698.2|3686.2|3699.7|3687.7|3704|3692|3694.7|3682.7|23
1696215300000|2023-10-02 02:55:00|3700|3688|3700|3688|3703|3691|3700|3688|15
1696215600000|2023-10-02 03:00:00|3700.3|3688.3|3703.5|3691.5|3706.7|3694.7|3700|3688|6
1696215900000|2023-10-02 03:05:00|3703.7|3691.7|3707.7|3695.7|3708.5|3696.5|3702.7|3690.7|0
1696216200000|2023-10-02 03:10:00|3707.4|3695.4|3704.7|3692.7|3711.7|3699.7|3704|3692|5
1696216500000|2023-10-02 03:15:00|3706.2|3694.2|3709.7|3697.7|3710.2|3698.2|3706.2|3694.2|23
1696216800000|2023-10-02 03:20:00|3709.9|3697.9|3704.4|3692.4|3710.2|3698.2|3704|3692|20
1696217100000|2023-10-02 03:25:00|3704|3692|3705.9|3693.9|3707|3695|3702.4|3690.4|11
1696217400000|2023-10-02 03:30:00|3705.7|3693.7|3705.4|3693.4|3707.4|3695.4|3704.4|3692.4|2
1696217700000|2023-10-02 03:35:00|3704.5|3692.5|3704.2|3692.2|3705.9|3693.9|3703.4|3691.4|0
1696218000000|2023-10-02 03:40:00|3703.9|3691.9|3706.4|3694.4|3708.9|3696.9|3702.4|3690.4|16
1696218300000|2023-10-02 03:45:00|3706.2|3694.2|3706.4|3694.4|3707.4|3695.4|3704.4|3692.4|7
1696218600000|2023-10-02 03:50:00|3707.4|3695.4|3706.4|3694.4|3708|3696|3706.4|3694.4|3
1696218900000|2023-10-02 03:55:00|3705.4|3693.4|3705.2|3693.2|3709.1|3697.1|3704.4|3692.4|10
1696219200000|2023-10-02 04:00:00|3705.6|3693.6|3704.9|3692.9|3706.9|3694.9|3702.7|3690.7|46
1696219500000|2023-10-02 04:05:00|3705.4|3693.4|3703|3691|3705.4|3693.4|3698.4|3686.4|69
1696219800000|2023-10-02 04:10:00|3703.4|3691.4|3703.9|3691.9|3705|3693|3699.7|3687.7|72
1696220100000|2023-10-02 04:15:00|3704.2|3692.2|3694.6|3682.6|3705.2|3693.2|3693.7|3681.7|39
1696220400000|2023-10-02 04:20:00|3695.2|3683.2|3700.2|3688.2|3701.4|3689.4|3694.2|3682.2|61
1696220700000|2023-10-02 04:25:00|3699.9|3687.9|3702.7|3690.7|3702.7|3690.7|3699.7|3687.7|9
1696228200000|2023-10-02 06:30:00|3699.3|3687.3|3717.5|3705.5|3717.5|3705.5|3698.8|3686.8|133
1696228500000|2023-10-02 06:35:00|3717|3705|3714|3702|3719.8|3707.8|3714|3702|4
1696228800000|2023-10-02 06:40:00|3714.1|3702.1|3720.5|3708.5|3725.3|3713.3|3713.6|3701.6|21
1696229100000|2023-10-02 06:45:00|3718.8|3706.8|3716.2|3704.2|3721.8|3709.8|3715.3|3703.3|72
1696229400000|2023-10-02 06:50:00|3716|3704|3721.5|3709.5|3724.2|3712.2|3715.2|3703.2|76
1696229700000|2023-10-02 06:55:00|3720.7|3708.7|3723.7|3711.7|3725|3713|3720|3708|8
1696230000000|2023-10-02 07:00:00|3724|3712|3723.7|3711.7|3726.7|3714.7|3723|3711|47
1696230300000|2023-10-02 07:05:00|3724|3712|3723.2|3711.2|3726.5|3714.5|3718.9|3706.9|77
1696230600000|2023-10-02 07:10:00|3723.9|3711.9|3722.2|3710.2|3725.9|3713.9|3716.9|3704.9|51
1696230900000|2023-10-02 07:15:00|3722.7|3710.7|3713.5|3701.5|3723.7|3711.7|3712.9|3700.9|4
1696231200000|2023-10-02 07:20:00|3713.4|3701.4|3710.5|3698.5|3713.5|3701.5|3706.2|3694.2|20
1696231500000|2023-10-02 07:25:00|3710.2|3698.2|3713.5|3701.5|3714.5|3702.5|3708.5|3696.5|14
1696231800000|2023-10-02 07:30:00|3712.5|3700.5|3708.6|3696.6|3715.5|3703.5|3707.6|3695.6|21
1696232100000|2023-10-02 07:35:00|3708.2|3696.2|3712.2|3700.2|3712.2|3700.2|3698.9|3686.9|2
1696232400000|2023-10-02 07:40:00|3711.4|3699.4|3710.1|3698.1|3715.4|3703.4|3709.1|3697.1|2
1696232700000|2023-10-02 07:45:00|3712.6|3700.6|3718.6|3706.6|3718.6|3706.6|3710.4|3698.4|2
1696233000000|2023-10-02 07:50:00|3718.4|3706.4|3708.1|3696.1|3720.6|3708.6|3708.1|3696.1|1
1696233300000|2023-10-02 07:55:00|3709.2|3697.2|3711.1|3699.1|3712.2|3700.2|3707.4|3695.4|1
1696233600000|2023-10-02 08:00:00|3711.6|3699.6|3712.6|3700.6|3713.6|3701.6|3709.1|3697.1|16
1696233900000|2023-10-02 08:05:00|3714.6|3702.6|3717.6|3705.6|3718.6|3706.6|3712.6|3700.6|23
1696234200000|2023-10-02 08:10:00|3717.3|3705.3|3718.6|3706.6|3720.9|3708.9|3716.6|3704.6|55
1696234500000|2023-10-02 08:15:00|3719.1|3707.1|3715.9|3703.9|3719.4|3707.4|3713.6|3701.6|33
1696234800000|2023-10-02 08:20:00|3715.7|3703.7|3715.2|3703.2|3717.6|3705.6|3714.2|3702.2|9
1696235100000|2023-10-02 08:25:00|3715.1|3703.1|3715.6|3703.6|3716.6|3704.6|3714.6|3702.6|43
1696235400000|2023-10-02 08:30:00|3715.9|3703.9|3715.2|3703.2|3717.9|3705.9|3715.2|3703.2|31
1696235700000|2023-10-02 08:35:00|3714.2|3702.2|3698.9|3686.9|3715.4|3703.4|3698.2|3686.2|45
1696236000000|2023-10-02 08:40:00|3699.2|3687.2|3697.1|3685.1|3700.6|3688.6|3696.6|3684.6|54
1696236300000|2023-10-02 08:45:00|3697.6|3685.6|3692.2|3680.2|3697.6|3685.6|3691.7|3679.7|83
1696236600000|2023-10-02 08:50:00|3692.4|3680.4|3690.2|3678.2|3693.2|3681.2|3685.9|3673.9|48
1696236900000|2023-10-02 08:55:00|3690.7|3678.7|3694.1|3682.1|3696.8|3684.8|3689.2|3677.2|20
1696237200000|2023-10-02 09:00:00|3694.6|3682.6|3686.8|3674.8|3695.6|3683.6|3685.9|3673.9|130
1696237500000|2023-10-02 09:05:00|3685.9|3673.9|3679.3|3667.3|3686.3|3674.3|3678.6|3666.6|25
1696237800000|2023-10-02 09:10:00|3678.6|3666.6|3683.9|3671.9|3687.3|3675.3|3678.6|3666.6|50
1696238100000|2023-10-02 09:15:00|3682.9|3670.9|3679.6|3667.6|3682.9|3670.9|3678.3|3666.3|28
1696238400000|2023-10-02 09:20:00|3679.8|3667.8|3679.6|3667.6|3681.8|3669.8|3678.6|3666.6|53
1696238700000|2023-10-02 09:25:00|3679.9|3667.9|3670.9|3658.9|3681.6|3669.6|3668.3|3656.3|106
1696239000000|2023-10-02 09:30:00|3671.4|3659.4|3675.9|3663.9|3676.7|3664.7|3670.1|3658.1|143
1696239300000|2023-10-02 09:35:00|3675.7|3663.7|3678.6|3666.6|3679.9|3667.9|3674.4|3662.4|95
1696239600000|2023-10-02 09:40:00|3678.4|3666.4|3685.9|3673.9|3686.6|3674.6|3677.9|3665.9|17
1696239900000|2023-10-02 09:45:00|3686.4|3674.4|3686.4|3674.4|3688.6|3676.6|3685.9|3673.9|13
1696240200000|2023-10-02 09:50:00|3685.9|3673.9|3684.6|3672.6|3691.6|3679.6|3684.6|3672.6|18
1696240500000|2023-10-02 09:55:00|3684.7|3672.7|3690.3|3678.3|3695.8|3683.8|3682.6|3670.6|128
1696251600000|2023-10-02 13:00:00|3699.4|3687.4|3691.6|3679.6|3700.2|3687.4|3683.4|3671.4|1
1696251900000|2023-10-02 13:05:00|3692.1|3680.1|3692.6|3680.6|3693.2|3681.2|3689.7|3677.7|0
1696252200000|2023-10-02 13:10:00|3692.2|3680.2|3697.1|3685.1|3697.6|3685.6|3692.2|3680.2|0
1696252500000|2023-10-02 13:15:00|3696.6|3684.6|3691.6|3679.6|3697.9|3685.9|3690.1|3678.1|64
1696252800000|2023-10-02 13:20:00|3691.9|3679.9|3690.8|3678.8|3693.1|3681.1|3690.6|3678.6|0
1696253100000|2023-10-02 13:25:00|3690.3|3678.3|3690.3|3678.3|3692.8|3680.8|3690.3|3678.3|0
1696253400000|2023-10-02 13:30:00|3690.6|3678.6|3688.3|3676.3|3692.8|3680.8|3683.9|3671.9|5
1696253700000|2023-10-02 13:35:00|3687.9|3675.9|3685.8|3673.8|3688.6|3676.6|3678.8|3666.8|12
1696254000000|2023-10-02 13:40:00|3685.3|3673.3|3684.8|3672.8|3685.3|3673.3|3679|3667|17
1696254300000|2023-10-02 13:45:00|3684.3|3672.3|3685.9|3673.9|3686.9|3674.9|3678.4|3666.4|20
1696254600000|2023-10-02 13:50:00|3685.4|3673.4|3682.9|3670.9|3687.4|3675.4|3681.4|3669.4|0
1696254900000|2023-10-02 13:55:00|3683.4|3671.4|3693.6|3681.6|3693.6|3681.6|3683.4|3671.4|0
1696255200000|2023-10-02 14:00:00|3693.9|3681.9|3697.1|3685.1|3701.1|3689.1|3692.9|3680.9|8
1696255500000|2023-10-02 14:05:00|3698.1|3686.1|3701.6|3689.6|3701.8|3689.8|3695.1|3683.1|5
1696255800000|2023-10-02 14:10:00|3701.3|3689.3|3702.5|3690.5|3706.9|3694.9|3701.1|3689.1|4
1696256100000|2023-10-02 14:15:00|3702.8|3690.8|3696.8|3684.8|3703.5|3691.5|3695.3|3683.3|12
1696256400000|2023-10-02 14:20:00|3697.3|3685.3|3708.8|3696.8|3708.8|3696.8|3697.3|3685.3|4
1696256700000|2023-10-02 14:25:00|3708.5|3696.5|3716.3|3704.3|3716.9|3704.9|3704.3|3692.3|100
1696257000000|2023-10-02 14:30:00|3717.6|3705.6|3716.1|3704.1|3719.4|3707.4|3711.8|3699.8|26
1696257300000|2023-10-02 14:35:00|3716.4|3704.4|3711.4|3699.4|3717.6|3705.6|3711.4|3699.4|8
1696257600000|2023-10-02 14:40:00|3711.8|3699.8|3709.9|3697.9|3712.4|3700.4|3705.4|3693.4|0
1696257900000|2023-10-02 14:45:00|3710.3|3698.3|3709.6|3697.6|3714.3|3702.3|3709.1|3697.1|0
1696258200000|2023-10-02 14:50:00|3709.9|3697.9|3712.6|3700.6|3712.9|3700.9|3708.1|3696.1|6
1696258500000|2023-10-02 14:55:00|3713.1|3701.1|3711.6|3699.6|3715.1|3703.1|3710.6|3698.6|0
1696258800000|2023-10-02 15:00:00|3712|3700|3710.1|3698.1|3713.1|3701.1|3708.1|3696.1|0
1696259100000|2023-10-02 15:05:00|3709.5|3697.5|3707.1|3695.1|3709.5|3697.5|3705.1|3693.1|0
1696259400000|2023-10-02 15:10:00|3707|3695|3705.5|3693.5|3708.5|3696.5|3705.5|3693.5|5
1696259700000|2023-10-02 15:15:00|3705.8|3693.8|3706.5|3694.5|3707.5|3695.5|3703|3691|13
1696260000000|2023-10-02 15:20:00|3706.8|3694.8|3712.8|3700.8|3714.5|3702.5|3706.8|3694.8|0
1696260300000|2023-10-02 15:25:00|3712.5|3700.5|3713.8|3701.8|3714.3|3702.3|3711.5|3699.5|2
1696300200000|2023-10-03 02:30:00|3730.5|3718.5|3736.5|3724.5|3743.8|3731.8|3727.5|3715.5|139
1696300500000|2023-10-03 02:35:00|3736.7|3724.7|3740.6|3728.6|3746.6|3734.6|3736.2|3724.2|36
1696300800000|2023-10-03 02:40:00|3740.9|3728.9|3739.9|3727.9|3742.6|3730.6|3735.1|3723.1|14
1696301100000|2023-10-03 02:45:00|3739.6|3727.6|3737.5|3725.5|3739.6|3727.6|3735.3|3723.3|51
1696301400000|2023-10-03 02:50:00|3737.3|3725.3|3736|3724|3739.5|3727.5|3735.3|3723.3|17
1696301700000|2023-10-03 02:55:00|3735.6|3723.6|3726|3714|3738.5|3726.5|3721|3709|108
1696302000000|2023-10-03 03:00:00|3725.7|3713.7|3723.7|3711.7|3725.9|3713.9|3717.4|3705.4|25
1696302300000|2023-10-03 03:05:00|3723.5|3711.5|3722.6|3710.6|3723.5|3711.5|3720.3|3708.3|29
1696302600000|2023-10-03 03:10:00|3723.1|3711.1|3722.5|3710.5|3724.1|3712.1|3719.5|3707.5|48
1696302900000|2023-10-03 03:15:00|3723.5|3711.5|3717.5|3705.5|3723.5|3711.5|3716.5|3704.5|7
1696303200000|2023-10-03 03:20:00|3717|3705|3719.1|3707.1|3719.1|3707.1|3713.5|3701.5|39
1696303500000|2023-10-03 03:25:00|3720.1|3708.1|3725.7|3713.7|3729|3717|3718.1|3706.1|276
1696303800000|2023-10-03 03:30:00|3726|3714|3728.5|3716.5|3729.5|3717.5|3723.2|3711.2|25
1696304100000|2023-10-03 03:35:00|3727.5|3715.5|3728|3716|3731.2|3719.2|3726|3714|49
1696304400000|2023-10-03 03:40:00|3727.7|3715.7|3724|3712|3728.8|3716.8|3723.5|3711.5|21
1696304700000|2023-10-03 03:45:00|3724.3|3712.3|3722|3710|3724.5|3712.5|3720.3|3708.3|21
1696305000000|2023-10-03 03:50:00|3722.5|3710.5|3721.5|3709.5|3723.5|3711.5|3720.5|3708.5|5
1696305300000|2023-10-03 03:55:00|3721.2|3709.2|3721.5|3709.5|3722.5|3710.5|3719.5|3707.5|0
1696305600000|2023-10-03 04:00:00|3722|3710|3721|3709|3722.5|3710.5|3720.5|3708.5|6
1696305900000|2023-10-03 04:05:00|3720.7|3708.7|3720|3708|3722.5|3710.5|3717.9|3705.9|6
1696306200000|2023-10-03 04:10:00|3719.5|3707.5|3722.7|3710.7|3723.5|3711.5|3719.2|3707.2|5
1696306500000|2023-10-03 04:15:00|3722.5|3710.5|3721.5|3709.5|3723.5|3711.5|3720.5|3708.5|0
1696306800000|2023-10-03 04:20:00|3721.8|3709.8|3722.5|3710.5|3722.5|3710.5|3720|3708|0
1696307100000|2023-10-03 04:25:00|3722|3710|3718.5|3706.5|3723.3|3711.3|3714.8|3702.8|0
1696314600000|2023-10-03 06:30:00|3726.8|3714.8|3723|3711|3727.3|3715.3|3723|3711|26
1696314900000|2023-10-03 06:35:00|3723.2|3711.2|3723.3|3711.3|3726.5|3714.5|3723|3711|7
1696315200000|2023-10-03 06:40:00|3724|3712|3718.5|3706.5|3724|3712|3715.3|3703.3|33
1696315500000|2023-10-03 06:45:00|3718.3|3706.3|3719.3|3707.3|3722.3|3710.3|3718.3|3706.3|2
1696315800000|2023-10-03 06:50:00|3718.8|3706.8|3718.4|3706.4|3721.3|3709.3|3717.9|3705.9|30
1696316100000|2023-10-03 06:55:00|3718.1|3706.1|3716.9|3704.9|3718.9|3706.9|3716.4|3704.4|1
1696316400000|2023-10-03 07:00:00|3717.9|3705.9|3707.4|3695.4|3718.4|3706.4|3705.4|3693.4|1
1696316700000|2023-10-03 07:05:00|3706.9|3694.9|3709.7|3697.7|3710.5|3698.5|3702.9|3690.9|8
1696317000000|2023-10-03 07:10:00|3710.2|3698.2|3706.5|3694.5|3713|3701|3702.7|3690.7|3
1696317300000|2023-10-03 07:15:00|3706.7|3694.7|3719.2|3707.2|3719.4|3707.4|3706.7|3694.7|11
1696317600000|2023-10-03 07:20:00|3719.5|3707.5|3723.4|3711.4|3723.6|3711.6|3717.7|3705.7|0
1696317900000|2023-10-03 07:25:00|3723.6|3711.6|3731.1|3719.1|3732.5|3720.5|3720.7|3708.7|137
1696318200000|2023-10-03 07:30:00|3730.7|3718.7|3736.3|3724.3|3738.1|3726.1|3727.8|3715.8|203
1696318500000|2023-10-03 07:35:00|3736.8|3724.8|3731.8|3719.8|3737.3|3725.3|3731.8|3719.8|117
1696318800000|2023-10-03 07:40:00|3732.8|3720.8|3731|3719|3735|3723|3731|3719|85
1696319100000|2023-10-03 07:45:00|3730.7|3718.7|3724.3|3712.3|3730.7|3718.7|3723.7|3711.7|100
1696319400000|2023-10-03 07:50:00|3723.8|3711.8|3728.2|3716.2|3729.9|3717.9|3723.3|3711.3|120
1696319700000|2023-10-03 07:55:00|3727.5|3715.5|3723.1|3711.1|3728.2|3716.2|3723.1|3711.1|145
1696320000000|2023-10-03 08:00:00|3723.6|3711.6|3722.7|3710.7|3724.5|3712.5|3722.7|3710.7|20
1696320300000|2023-10-03 08:05:00|3722.9|3710.9|3723.1|3711.1|3724.5|3712.5|3722.7|3710.7|21
1696320600000|2023-10-03 08:10:00|3723.4|3711.4|3726.4|3714.4|3727.1|3715.1|3722.7|3710.7|51
1696320900000|2023-10-03 08:15:00|3726.6|3714.6|3725.8|3713.8|3729.3|3717.3|3725.8|3713.8|15
1696321200000|2023-10-03 08:20:00|3725.2|3713.2|3723.1|3711.1|3727.8|3715.8|3723.1|3711.1|1
1696321500000|2023-10-03 08:25:00|3723.4|3711.4|3715.1|3703.1|3723.6|3711.6|3714.6|3702.6|23
1696321800000|2023-10-03 08:30:00|3715.4|3703.4|3715.1|3703.1|3718.1|3706.1|3714.3|3702.3|0
1696322100000|2023-10-03 08:35:00|3714.1|3702.1|3715.5|3703.5|3718.1|3706.1|3712.5|3700.5|3
1696322400000|2023-10-03 08:40:00|3715.8|3703.8|3708.1|3696.1|3717.1|3705.1|3707.4|3695.4|27
1696322700000|2023-10-03 08:45:00|3707.8|3695.8|3706.5|3694.5|3708.1|3696.1|3701|3689|58
1696323000000|2023-10-03 08:50:00|3707|3695|3712.9|3700.9|3715.7|3703.7|3706.7|3694.7|4
1696323300000|2023-10-03 08:55:00|3712.7|3700.7|3710.7|3698.7|3713.4|3701.4|3710.7|3698.7|2
1696323600000|2023-10-03 09:00:00|3711.7|3699.7|3708.8|3696.8|3714.4|3702.4|3708.8|3696.8|17
1696323900000|2023-10-03 09:05:00|3708.2|3696.2|3708.1|3696.1|3711.4|3699.4|3707.8|3695.8|0
1696324200000|2023-10-03 09:10:00|3708.6|3696.6|3709.6|3697.6|3711.6|3699.6|3708.1|3696.1|0
1696324500000|2023-10-03 09:15:00|3709.1|3697.1|3705.9|3693.9|3709.6|3697.6|3704.1|3692.1|2
1696324800000|2023-10-03 09:20:00|3706.1|3694.1|3698.7|3686.7|3706.1|3694.1|3697.4|3685.4|38
1696325100000|2023-10-03 09:25:00|3698.1|3686.1|3694.6|3682.6|3698.1|3686.1|3691.4|3679.4|60
1696325400000|2023-10-03 09:30:00|3693.7|3681.7|3693.4|3681.4|3694.1|3682.1|3690.1|3678.1|47
1696325700000|2023-10-03 09:35:00|3693.1|3681.1|3694.7|3682.7|3698.4|3686.4|3693.1|3681.1|45
1696326000000|2023-10-03 09:40:00|3694.3|3682.3|3693.4|3681.4|3695.4|3683.4|3692.4|3680.4|8
1696326300000|2023-10-03 09:45:00|3693.7|3681.7|3691.7|3679.7|3694.9|3682.9|3691.7|3679.7|29
1696326600000|2023-10-03 09:50:00|3692.2|3680.2|3697.7|3685.7|3698.4|3686.4|3691.7|3679.7|77
1696326900000|2023-10-03 09:55:00|3696.4|3684.4|3690.8|3678.8|3696.4|3684.4|3690.1|3678.1|79
1696338000000|2023-10-03 13:00:00|3682.5|3670.5|3678.5|3666.5|3683|3671|3677.5|3665.5|13
1696338300000|2023-10-03 13:05:00|3678|3666|3680.4|3668.4|3681.4|3669.4|3676.9|3664.9|7
1696338600000|2023-10-03 13:10:00|3680.9|3668.9|3681.9|3669.9|3682.7|3670.7|3680.4|3668.4|6
1696338900000|2023-10-03 13:15:00|3682.9|3670.9|3684.4|3672.4|3685.9|3673.9|3681.7|3669.7|1
1696339200000|2023-10-03 13:20:00|3683.9|3671.9|3684.7|3672.7|3685.2|3673.2|3683.3|3671.3|2
1696339500000|2023-10-03 13:25:00|3685.7|3673.7|3686.5|3674.5|3687.2|3675.2|3684.7|3672.7|0
1696339800000|2023-10-03 13:30:00|3687|3675|3687.9|3675.9|3687.9|3675.9|3681.5|3669.5|1
1696340100000|2023-10-03 13:35:00|3687.4|3675.4|3690.4|3678.4|3691.9|3679.9|3685.9|3673.9|2
1696340400000|2023-10-03 13:40:00|3690.9|3678.9|3690.2|3678.2|3691.9|3679.9|3683.9|3671.9|0
1696340700000|2023-10-03 13:45:00|3690.4|3678.4|3698.9|3686.9|3700.8|3688.8|3689.9|3677.9|0
1696341000000|2023-10-03 13:50:00|3698.3|3686.3|3697.4|3685.4|3698.4|3686.4|3693.9|3681.9|3
1696341300000|2023-10-03 13:55:00|3696.9|3684.9|3696|3684|3697.9|3685.9|3695.4|3683.4|0
1696341600000|2023-10-03 14:00:00|3695.5|3683.5|3691|3679|3696|3684|3691|3679|5
1696341900000|2023-10-03 14:05:00|3690|3678|3689|3677|3691.5|3679.5|3681|3669|6
1696342200000|2023-10-03 14:10:00|3689.6|3677.6|3696.5|3684.5|3697|3685|3689.2|3677.2|2
1696342500000|2023-10-03 14:15:00|3696.8|3684.8|3699.5|3687.5|3700.5|3688.5|3695|3683|0
1696342800000|2023-10-03 14:20:00|3699|3687|3704|3692|3705|3693|3699|3687|0
1696343100000|2023-10-03 14:25:00|3703.5|3691.5|3703.5|3691.5|3705.7|3693.7|3702.9|3690.9|0
1696343400000|2023-10-03 14:30:00|3703.2|3691.2|3703|3691|3705.7|3693.7|3702.5|3690.5|0
1696343700000|2023-10-03 14:35:00|3704|3692|3699.5|3687.5|3706|3694|3699.5|3687.5|0
1696344000000|2023-10-03 14:40:00|3699.8|3687.8|3695|3683|3700|3688|3694|3682|2
1696344300000|2023-10-03 14:45:00|3694.5|3682.5|3694|3682|3695.5|3683.5|3691.5|3679.5|0
1696344600000|2023-10-03 14:50:00|3694.5|3682.5|3694|3682|3695|3683|3693|3681|1
1696344900000|2023-10-03 14:55:00|3693.7|3681.7|3684|3672|3694|3682|3683|3671|0
1696345200000|2023-10-03 15:00:00|3683.5|3671.5|3684|3672|3689|3677|3683|3671|7
1696345500000|2023-10-03 15:05:00|3684.5|3672.5|3682.5|3670.5|3685.5|3673.5|3680.8|3668.8|0
1696345800000|2023-10-03 15:10:00|3682.2|3670.2|3680|3668|3682.5|3670.5|3677|3665|16
1696346100000|2023-10-03 15:15:00|3680.5|3668.5|3679.5|3667.5|3681.5|3669.5|3679|3667|0
1696346400000|2023-10-03 15:20:00|3680|3668|3680.3|3668.3|3683|3671|3679.5|3667.5|4
1696346700000|2023-10-03 15:25:00|3679.5|3667.5|3675.3|3663.3|3680.8|3668.8|3672.9|3660.9|14
1696386600000|2023-10-04 02:30:00|3694.5|3682.5|3686|3674|3695|3683|3678.3|3666.3|13
1696386900000|2023-10-04 02:35:00|3685.8|3673.8|3689.9|3677.9|3690.1|3678.1|3683.1|3671.1|12
1696387200000|2023-10-04 02:40:00|3690.1|3678.1|3688.5|3676.5|3691.3|3679.3|3685.1|3673.1|147
1696387500000|2023-10-04 02:45:00|3688.8|3676.8|3684.7|3672.7|3690.3|3678.3|3684.7|3672.7|29
1696387800000|2023-10-04 02:50:00|3683.7|3671.7|3677.1|3665.1|3685.1|3673.1|3677.1|3665.1|26
1696388100000|2023-10-04 02:55:00|3677.8|3665.8|3679.2|3667.2|3680.2|3668.2|3675.4|3663.4|15
1696388400000|2023-10-04 03:00:00|3678.2|3666.2|3677.2|3665.2|3681.5|3669.5|3677.2|3665.2|0
1696388700000|2023-10-04 03:05:00|3676.2|3664.2|3680.1|3668.1|3680.1|3668.1|3675.5|3663.5|14
1696389000000|2023-10-04 03:10:00|3680.4|3668.4|3679.2|3667.2|3680.8|3668.8|3678.2|3666.2|28
1696389300000|2023-10-04 03:15:00|3680.2|3668.2|3684.2|3672.2|3684.2|3672.2|3679.2|3667.2|1
1696389600000|2023-10-04 03:20:00|3683.9|3671.9|3685.2|3673.2|3687.2|3675.2|3683.2|3671.2|12
1696389900000|2023-10-04 03:25:00|3684.6|3672.6|3682.4|3670.4|3684.6|3672.6|3680.4|3668.4|129
1696390200000|2023-10-04 03:30:00|3682.1|3670.1|3682.7|3670.7|3683.7|3671.7|3680.4|3668.4|0
1696390500000|2023-10-04 03:35:00|3683|3671|3692|3680|3693|3681|3683|3671|21
1696390800000|2023-10-04 03:40:00|3693|3681|3694.6|3682.6|3696.9|3684.9|3691.6|3679.6|90
1696391100000|2023-10-04 03:45:00|3694.8|3682.8|3692.6|3680.6|3695.1|3683.1|3692.6|3680.6|15
1696391400000|2023-10-04 03:50:00|3692.3|3680.3|3693.6|3681.6|3695.6|3683.6|3691.4|3679.4|13
1696391700000|2023-10-04 03:55:00|3694.1|3682.1|3699.6|3687.6|3702.8|3690.8|3694.1|3682.1|19
1696392000000|2023-10-04 04:00:00|3700.1|3688.1|3704|3692|3705.3|3693.3|3696.9|3684.9|22
1696392300000|2023-10-04 04:05:00|3703.8|3691.8|3703.7|3691.7|3705.7|3693.7|3700.7|3688.7|10
1696392600000|2023-10-04 04:10:00|3704|3692|3709.4|3697.4|3710.4|3698.4|3702|3690|29
1696392900000|2023-10-04 04:15:00|3709.9|3697.9|3710.2|3698.2|3713.2|3701.2|3707.4|3695.4|31
1696393200000|2023-10-04 04:20:00|3710.4|3698.4|3708.8|3696.8|3714.2|3702.2|3707.9|3695.9|81
1696393500000|2023-10-04 04:25:00|3709|3697|3710.3|3698.3|3713.6|3701.6|3707.1|3695.1|37
1696401000000|2023-10-04 06:30:00|3705|3693|3705.5|3693.5|3710.2|3698.2|3702.9|3690.9|57
1696401300000|2023-10-04 06:35:00|3706|3694|3703.9|3691.9|3706.3|3694.3|3700.4|3688.4|42
1696401600000|2023-10-04 06:40:00|3703.2|3691.2|3720.1|3708.1|3720.1|3708.1|3702|3690|76
1696401900000|2023-10-04 06:45:00|3719.8|3707.8|3719.9|3707.9|3720.8|3708.8|3716.4|3704.4|23
1696402200000|2023-10-04 06:50:00|3719.4|3707.4|3715.3|3703.3|3721.1|3709.1|3712.5|3700.5|23
1696402500000|2023-10-04 06:55:00|3714.8|3702.8|3713.8|3701.8|3719.3|3707.3|3712.3|3700.3|80
1696402800000|2023-10-04 07:00:00|3713.3|3701.3|3718.9|3706.9|3719.2|3707.2|3711.8|3699.8|30
1696403100000|2023-10-04 07:05:00|3719.4|3707.4|3708.6|3696.6|3719.4|3707.4|3706.4|3694.4|15
1696403400000|2023-10-04 07:10:00|3708.4|3696.4|3709.4|3697.4|3710.4|3698.4|3706.9|3694.9|45
1696403700000|2023-10-04 07:15:00|3710|3698|3713.1|3701.1|3715.4|3703.4|3709.8|3697.8|24
1696404000000|2023-10-04 07:20:00|3714.4|3702.4|3710|3698|3716.4|3704.4|3708.5|3696.5|30
1696404300000|2023-10-04 07:25:00|3709.4|3697.4|3709.8|3697.8|3711|3699|3707.7|3695.7|6
1696404600000|2023-10-04 07:30:00|3710|3698|3705.7|3693.7|3712.3|3700.3|3704.4|3692.4|20
1696404900000|2023-10-04 07:35:00|3704.4|3692.4|3704.5|3692.5|3706.7|3694.7|3702.3|3690.3|60
1696405200000|2023-10-04 07:40:00|3704.2|3692.2|3708.5|3696.5|3708.7|3696.7|3703.7|3691.7|31
1696405500000|2023-10-04 07:45:00|3708.2|3696.2|3709.2|3697.2|3711.7|3699.7|3708|3696|18
1696405800000|2023-10-04 07:50:00|3709|3697|3708|3696|3710.5|3698.5|3707|3695|0
1696406100000|2023-10-04 07:55:00|3708.5|3696.5|3708|3696|3710|3698|3706.1|3694.1|24
1696406400000|2023-10-04 08:00:00|3708.5|3696.5|3707|3695|3711.7|3699.7|3704.3|3692.3|23
1696406700000|2023-10-04 08:05:00|3706.7|3694.7|3704.5|3692.5|3709|3697|3704|3692|1
1696407000000|2023-10-04 08:10:00|3704.8|3692.8|3705.9|3693.9|3706.5|3694.5|3703.4|3691.4|54
1696407300000|2023-10-04 08:15:00|3706.4|3694.4|3706.3|3694.3|3707.4|3695.4|3704.9|3692.9|5
1696407600000|2023-10-04 08:20:00|3706.8|3694.8|3704.3|3692.3|3706.8|3694.8|3703.6|3691.6|2
1696407900000|2023-10-04 08:25:00|3704.6|3692.6|3706.3|3694.3|3708.3|3696.3|3703.8|3691.8|1
1696408200000|2023-10-04 08:30:00|3705.8|3693.8|3706.8|3694.8|3710.5|3698.5|3705.8|3693.8|1
1696408500000|2023-10-04 08:35:00|3707.8|3695.8|3706.3|3694.3|3707.8|3695.8|3704.5|3692.5|2
1696408800000|2023-10-04 08:40:00|3706.6|3694.6|3703.6|3691.6|3707.5|3695.5|3703.1|3691.1|3
1696409100000|2023-10-04 08:45:00|3704.1|3692.1|3699.2|3687.2|3704.1|3692.1|3695.9|3683.9|15
1696409400000|2023-10-04 08:50:00|3698.9|3686.9|3700.7|3688.7|3701.4|3689.4|3697.4|3685.4|20
1696409700000|2023-10-04 08:55:00|3700.3|3688.3|3701.5|3689.5|3704|3692|3700.3|3688.3|71
1696410000000|2023-10-04 09:00:00|3702.5|3690.5|3700.3|3688.3|3702.7|3690.7|3700.3|3688.3|0
1696410300000|2023-10-04 09:05:00|3700.6|3688.6|3702.6|3690.6|3703.1|3691.1|3700.6|3688.6|18
1696410600000|2023-10-04 09:10:00|3702.8|3690.8|3696.4|3684.4|3702.8|3690.8|3696.4|3684.4|15
1696410900000|2023-10-04 09:15:00|3697.1|3685.1|3699.1|3687.1|3701.1|3689.1|3696.4|3684.4|10
1696411200000|2023-10-04 09:20:00|3698.1|3686.1|3691.1|3679.1|3699.4|3687.4|3690.1|3678.1|28
1696411500000|2023-10-04 09:25:00|3690.8|3678.8|3695.1|3683.1|3695.1|3683.1|3690.8|3678.8|1
1696411800000|2023-10-04 09:30:00|3694.8|3682.8|3690.9|3678.9|3695.1|3683.1|3689.1|3677.1|22
1696412100000|2023-10-04 09:35:00|3691.1|3679.1|3687.9|3675.9|3692.1|3680.1|3687.1|3675.1|7
1696412400000|2023-10-04 09:40:00|3688.1|3676.1|3687.1|3675.1|3689.1|3677.1|3686.1|3674.1|0
1696412700000|2023-10-04 09:45:00|3688.1|3676.1|3690.3|3678.3|3690.8|3678.8|3687.1|3675.1|0
1696413000000|2023-10-04 09:50:00|3690.6|3678.6|3694.1|3682.1|3695.4|3683.4|3686.6|3674.6|82
1696413300000|2023-10-04 09:55:00|3693.6|3681.6|3697.5|3685.5|3699.8|3687.8|3691.8|3679.8|292
1696424400000|2023-10-04 13:00:00|3690.2|3678.2|3683.2|3671.2|3690.2|3678.2|3675.4|3663.4|46
1696424700000|2023-10-04 13:05:00|3683.5|3671.5|3692|3680|3692|3680|3683.5|3671.5|29
1696425000000|2023-10-04 13:10:00|3691.8|3679.8|3691.7|3679.7|3692.3|3680.3|3690.5|3678.5|30
1696425300000|2023-10-04 13:15:00|3691.2|3679.2|3688.3|3676.3|3691.7|3679.7|3686.8|3674.8|10
1696425600000|2023-10-04 13:20:00|3687.8|3675.8|3687.2|3675.2|3689.1|3677.1|3686.2|3674.2|4
1696425900000|2023-10-04 13:25:00|3686.2|3674.2|3686|3674|3686.2|3674.2|3684.7|3672.7|1
1696426200000|2023-10-04 13:30:00|3687|3675|3684.5|3672.5|3688.5|3676.5|3680.7|3668.7|10
1696426500000|2023-10-04 13:35:00|3683.6|3671.6|3684.5|3672.5|3689.5|3677.5|3682|3670|0
1696426800000|2023-10-04 13:40:00|3684.2|3672.2|3682.2|3670.2|3685.5|3673.5|3679.5|3667.5|3
1696427100000|2023-10-04 13:45:00|3681.7|3669.7|3680.7|3668.7|3682.7|3670.7|3677.2|3665.2|0
1696427400000|2023-10-04 13:50:00|3681.7|3669.7|3683.9|3671.9|3685.2|3673.2|3680.7|3668.7|9
1696427700000|2023-10-04 13:55:00|3683.2|3671.2|3686|3674|3686.8|3674.8|3681.9|3669.9|0
1696428000000|2023-10-04 14:00:00|3685.7|3673.7|3684.5|3672.5|3686.8|3674.8|3682.5|3670.5|1
1696428300000|2023-10-04 14:05:00|3685|3673|3681.5|3669.5|3685.7|3673.7|3680.5|3668.5|1
1696428600000|2023-10-04 14:10:00|3681.8|3669.8|3680|3668|3682.5|3670.5|3678.5|3666.5|2
1696428900000|2023-10-04 14:15:00|3680.9|3668.9|3679.5|3667.5|3682|3670|3678.5|3666.5|6
1696429200000|2023-10-04 14:20:00|3678.5|3666.5|3678.3|3666.3|3680.3|3668.3|3677.5|3665.5|2
1696429500000|2023-10-04 14:25:00|3678.7|3666.7|3674.4|3662.4|3680.6|3668.6|3673.8|3661.8|14
1696429800000|2023-10-04 14:30:00|3674.6|3662.6|3679.8|3667.8|3682.1|3670.1|3673.9|3661.9|19
1696430100000|2023-10-04 14:35:00|3679.6|3667.6|3681.6|3669.6|3683.1|3671.1|3679.6|3667.6|4
1696430400000|2023-10-04 14:40:00|3681.3|3669.3|3681.5|3669.5|3683.1|3671.1|3680.2|3668.2|24
1696430700000|2023-10-04 14:45:00|3681.2|3669.2|3680|3668|3682.5|3670.5|3679|3667|3
1696431000000|2023-10-04 14:50:00|3680.5|3668.5|3682.3|3670.3|3686.5|3674.5|3680.5|3668.5|7
1696431300000|2023-10-04 14:55:00|3682.8|3670.8|3682.1|3670.1|3683.6|3671.6|3680.6|3668.6|0
1696431600000|2023-10-04 15:00:00|3682.6|3670.6|3682.3|3670.3|3683.3|3671.3|3680.8|3668.8|1
1696431900000|2023-10-04 15:05:00|3681.8|3669.8|3684.8|3672.8|3685|3673|3681.3|3669.3|0
1696432200000|2023-10-04 15:10:00|3685.1|3673.1|3682.3|3670.3|3685.3|3673.3|3681.8|3669.8|0
1696432500000|2023-10-04 15:15:00|3681.8|3669.8|3683.3|3671.3|3684.3|3672.3|3679.8|3667.8|0
1696432800000|2023-10-04 15:20:00|3683.6|3671.6|3685.3|3673.3|3685.3|3673.3|3682.8|3670.8|0
1696433100000|2023-10-04 15:25:00|3685|3673|3681.3|3669.3|3685|3673|3681.3|3669.3|14
1696473000000|2023-10-05 02:30:00|3678.7|3666.7|3677.8|3665.8|3687.6|3675.6|3674.5|3662.5|62
1696473300000|2023-10-05 02:35:00|3677.1|3665.1|3679.8|3667.8|3679.8|3667.8|3674.1|3662.1|23
1696473600000|2023-10-05 02:40:00|3680.3|3668.3|3676.8|3664.8|3680.8|3668.8|3676.3|3664.3|0
1696473900000|2023-10-05 02:45:00|3676.5|3664.5|3678.8|3666.8|3679.3|3667.3|3676.2|3664.2|0
1696474200000|2023-10-05 02:50:00|3678.5|3666.5|3673.5|3661.5|3678.5|3666.5|3668.6|3656.6|166
1696474500000|2023-10-05 02:55:00|3673.7|3661.7|3666.1|3654.1|3674|3662|3665.1|3653.1|86
1696474800000|2023-10-05 03:00:00|3665.6|3653.6|3667.7|3655.7|3670|3658|3664.5|3652.5|20
1696475100000|2023-10-05 03:05:00|3667.5|3655.5|3667.5|3655.5|3672|3660|3666.8|3654.8|22
1696475400000|2023-10-05 03:10:00|3668|3656|3669.2|3657.2|3670.5|3658.5|3666.2|3654.2|10
1696475700000|2023-10-05 03:15:00|3668.5|3656.5|3666.5|3654.5|3668.5|3656.5|3665.2|3653.2|8
1696476000000|2023-10-05 03:20:00|3665.5|3653.5|3661.1|3649.1|3666.5|3654.5|3656.1|3644.1|27
1696476300000|2023-10-05 03:25:00|3660.6|3648.6|3659.1|3647.1|3661.1|3649.1|3659.1|3647.1|4
1696476600000|2023-10-05 03:30:00|3660.1|3648.1|3655.8|3643.8|3661.1|3649.1|3655.8|3643.8|45
1696476900000|2023-10-05 03:35:00|3655.6|3643.6|3650.8|3638.8|3655.6|3643.6|3649.8|3637.8|18
1696477200000|2023-10-05 03:40:00|3649.8|3637.8|3651.1|3639.1|3651.8|3639.8|3648.3|3636.3|6
1696477500000|2023-10-05 03:45:00|3651.5|3639.5|3650.1|3638.1|3652.8|3640.8|3648.1|3636.1|2
1696477800000|2023-10-05 03:50:00|3649.1|3637.1|3649.4|3637.4|3651.6|3639.6|3647.8|3635.8|36
1696478100000|2023-10-05 03:55:00|3649.7|3637.7|3646.4|3634.4|3649.7|3637.7|3642.5|3630.5|53
1696478400000|2023-10-05 04:00:00|3645.9|3633.9|3641.8|3629.8|3646.9|3634.9|3639.6|3627.6|54
1696478700000|2023-10-05 04:05:00|3642|3630|3646|3634|3647.7|3635.7|3637.2|3625.2|59
1696479000000|2023-10-05 04:10:00|3646.4|3634.4|3648.7|3636.7|3650.6|3638.6|3645.6|3633.6|18
1696479300000|2023-10-05 04:15:00|3648.4|3636.4|3649.9|3637.9|3651.6|3639.6|3647.1|3635.1|7
1696479600000|2023-10-05 04:20:00|3649.4|3637.4|3647.4|3635.4|3650.7|3638.7|3646|3634|4
1696479900000|2023-10-05 04:25:00|3647.2|3635.2|3646.7|3634.7|3648.2|3636.2|3645.6|3633.6|47
1696487400000|2023-10-05 06:30:00|3638.8|3626.8|3652.2|3640.2|3653.7|3641.7|3637.8|3625.8|30
1696487700000|2023-10-05 06:35:00|3651.7|3639.7|3650.7|3638.7|3653.2|3641.2|3649.6|3637.6|23
1696488000000|2023-10-05 06:40:00|3650.5|3638.5|3647.5|3635.5|3655.7|3643.7|3646.2|3634.2|62
1696488300000|2023-10-05 06:45:00|3647.7|3635.7|3644.7|3632.7|3648.7|3636.7|3644.2|3632.2|28
1696488600000|2023-10-05 06:50:00|3644.5|3632.5|3647|3635|3647.2|3635.2|3643.7|3631.7|65
1696488900000|2023-10-05 06:55:00|3646.8|3634.8|3646.2|3634.2|3647.2|3635.2|3644.5|3632.5|0
1696489200000|2023-10-05 07:00:00|3645.9|3633.9|3644.7|3632.7|3645.9|3633.9|3643|3631|3
1696489500000|2023-10-05 07:05:00|3645.7|3633.7|3632|3620|3646|3634|3631|3619|209
1696489800000|2023-10-05 07:10:00|3631|3619|3628.8|3616.8|3633|3621|3627.8|3615.8|88
1696490100000|2023-10-05 07:15:00|3628.3|3616.3|3629.1|3617.1|3630.3|3618.3|3627.3|3615.3|67
1696490400000|2023-10-05 07:20:00|3629.7|3617.7|3619.8|3607.8|3629.7|3617.7|3615.4|3603.4|322
1696490700000|2023-10-05 07:25:00|3620.5|3608.5|3619.2|3607.2|3622.7|3610.7|3617.8|3605.8|50
1696491000000|2023-10-05 07:30:00|3620|3608|3619.4|3607.4|3621.6|3609.6|3614.4|3602.4|35
1696491300000|2023-10-05 07:35:00|3619.2|3607.2|3621.9|3609.9|3623.8|3611.8|3618.7|3606.7|20
1696491600000|2023-10-05 07:40:00|3621.7|3609.7|3625.5|3613.5|3626.8|3614.8|3620.9|3608.9|92
1696491900000|2023-10-05 07:45:00|3625.2|3613.2|3625.1|3613.1|3628|3616|3624.5|3612.5|29
1696492200000|2023-10-05 07:50:00|3624.6|3612.6|3620.7|3608.7|3624.6|3612.6|3620|3608|55
1696492500000|2023-10-05 07:55:00|3620|3608|3619|3607|3620.7|3608.7|3619|3607|2
1696492800000|2023-10-05 08:00:00|3618|3606|3617.9|3605.9|3619.7|3607.7|3615.3|3603.3|55
1696493100000|2023-10-05 08:05:00|3619.4|3607.4|3617.9|3605.9|3620.4|3608.4|3617.9|3605.9|4
1696493400000|2023-10-05 08:10:00|3618.2|3606.2|3617.4|3605.4|3618.7|3606.7|3615.4|3603.4|2
1696493700000|2023-10-05 08:15:00|3617.2|3605.2|3617.4|3605.4|3618.4|3606.4|3616.4|3604.4|22
1696494000000|2023-10-05 08:20:00|3617.2|3605.2|3613.5|3601.5|3617.4|3605.4|3613|3601|37
1696494300000|2023-10-05 08:25:00|3613|3601|3611.7|3599.7|3614.2|3602.2|3611|3599|27
1696494600000|2023-10-05 08:30:00|3610.3|3598.3|3609.6|3597.6|3613.3|3601.3|3609.6|3597.6|29
1696494900000|2023-10-05 08:35:00|3610.3|3598.3|3608.6|3596.6|3612|3600|3608.6|3596.6|30
1696495200000|2023-10-05 08:40:00|3609.8|3597.8|3607.9|3595.9|3609.9|3597.9|3607.6|3595.6|52
1696495500000|2023-10-05 08:45:00|3608.3|3596.3|3596.1|3584.1|3608.9|3596.9|3593.7|3581.7|126
1696495800000|2023-10-05 08:50:00|3595.9|3583.9|3596.8|3584.8|3601.6|3589.6|3594.4|3582.4|144
1696496100000|2023-10-05 08:55:00|3597.1|3585.1|3596.5|3584.5|3600.4|3588.4|3595.5|3583.5|37
1696496400000|2023-10-05 09:00:00|3597|3585|3598.8|3586.8|3599.3|3587.3|3595.5|3583.5|0
1696496700000|2023-10-05 09:05:00|3598.3|3586.3|3598.7|3586.7|3601|3589|3597.2|3585.2|44
1696497000000|2023-10-05 09:10:00|3598.4|3586.4|3602.1|3590.1|3602.5|3590.5|3598|3586|57
1696497300000|2023-10-05 09:15:00|3602.3|3590.3|3602.6|3590.6|3605.3|3593.3|3600.8|3588.8|24
1696497600000|2023-10-05 09:20:00|3602.2|3590.2|3604.9|3592.9|3605.9|3593.9|3602.2|3590.2|57
1696497900000|2023-10-05 09:25:00|3606.2|3594.2|3603.7|3591.7|3606.9|3594.9|3602.3|3590.3|85
1696498200000|2023-10-05 09:30:00|3603.2|3591.2|3603.7|3591.7|3604.9|3592.9|3603.2|3591.2|64
1696498500000|2023-10-05 09:35:00|3604|3592|3604.2|3592.2|3605.9|3593.9|3603.7|3591.7|14
1696498800000|2023-10-05 09:40:00|3603.7|3591.7|3600.3|3588.3|3603.7|3591.7|3599.3|3587.3|134
1696499100000|2023-10-05 09:45:00|3599.6|3587.6|3595.8|3583.8|3600.4|3588.4|3594.9|3582.9|55
1696499400000|2023-10-05 09:50:00|3595.5|3583.5|3595.9|3583.9|3599|3587|3595.3|3583.3|99
1696499700000|2023-10-05 09:55:00|3595.5|3583.5|3597.9|3585.9|3598.2|3586.2|3593.1|3581.1|143
1696510800000|2023-10-05 13:00:00|3612.1|3592.1|3606.7|3594.7|3612.1|3599.9|3603.9|3590.6|3
1696511100000|2023-10-05 13:05:00|3607.2|3595.2|3609.9|3597.9|3610.1|3598.1|3606.7|3594.7|0
1696511400000|2023-10-05 13:10:00|3609.6|3597.6|3608.5|3596.5|3609.9|3597.9|3606.2|3594.2|7
1696511700000|2023-10-05 13:15:00|3608.7|3596.7|3609.6|3597.6|3610.4|3598.4|3608.5|3596.5|19
1696512000000|2023-10-05 13:20:00|3609.4|3597.4|3607.3|3595.3|3609.4|3597.4|3606.2|3594.2|8
1696512300000|2023-10-05 13:25:00|3607.5|3595.5|3601.9|3589.9|3607.5|3595.5|3601.9|3589.9|8
1696512600000|2023-10-05 13:30:00|3602.2|3590.2|3603.9|3591.9|3604.9|3592.9|3597.5|3585.5|6
1696512900000|2023-10-05 13:35:00|3604.4|3592.4|3598.6|3586.6|3609.2|3597.2|3598.1|3586.1|1
1696513200000|2023-10-05 13:40:00|3598.1|3586.1|3598.9|3586.9|3600.1|3588.1|3597.4|3585.4|0
1696513500000|2023-10-05 13:45:00|3599.4|3587.4|3599.9|3587.9|3600.9|3588.9|3592.2|3580.2|24
1696513800000|2023-10-05 13:50:00|3600.4|3588.4|3606.4|3594.4|3606.9|3594.9|3598.4|3586.4|6
1696514100000|2023-10-05 13:55:00|3606.2|3594.2|3614.2|3602.2|3614.7|3602.7|3604.9|3592.9|43
1696514400000|2023-10-05 14:00:00|3614.7|3602.7|3610.5|3598.5|3616|3604|3609.5|3597.5|25
1696514700000|2023-10-05 14:05:00|3611|3599|3612.5|3600.5|3616|3604|3608|3596|3
1696515000000|2023-10-05 14:10:00|3612.8|3600.8|3615|3603|3615|3603|3609|3597|0
1696515300000|2023-10-05 14:15:00|3615.7|3603.7|3615.3|3603.3|3617|3605|3613.3|3601.3|6
1696515600000|2023-10-05 14:20:00|3615.5|3603.5|3613.3|3601.3|3616|3604|3612|3600|0
1696515900000|2023-10-05 14:25:00|3614|3602|3614.8|3602.8|3617.5|3605.5|3613.5|3601.5|1
1696516200000|2023-10-05 14:30:00|3614.3|3602.3|3606.3|3594.3|3616.2|3604.2|3605|3593|1
1696516500000|2023-10-05 14:35:00|3605.6|3593.6|3606.2|3594.2|3609.3|3597.3|3605.3|3593.3|0
1696516800000|2023-10-05 14:40:00|3606|3594|3604.4|3592.4|3607.5|3595.5|3604.4|3592.4|1
1696517100000|2023-10-05 14:45:00|3604.1|3592.1|3603.9|3591.9|3607.6|3595.6|3603.4|3591.4|12
1696517400000|2023-10-05 14:50:00|3604.1|3592.1|3603.6|3591.6|3604.6|3592.6|3603.1|3591.1|11
1696517700000|2023-10-05 14:55:00|3603.9|3591.9|3603.2|3591.2|3604.8|3592.8|3603.2|3591.2|0
1696518000000|2023-10-05 15:00:00|3603.4|3591.4|3595.7|3583.7|3605.6|3593.6|3592.7|3580.7|19
1696518300000|2023-10-05 15:05:00|3595.4|3583.4|3596.7|3584.7|3600.1|3588.1|3594.7|3582.7|1
1696518600000|2023-10-05 15:10:00|3596.2|3584.2|3596.2|3584.2|3598.9|3586.9|3594.7|3582.7|0
1696518900000|2023-10-05 15:15:00|3595.4|3583.4|3594.7|3582.7|3597.7|3585.7|3594.7|3582.7|0
1696519200000|2023-10-05 15:20:00|3594.2|3582.2|3591.4|3579.4|3594.9|3582.9|3586.2|3574.2|30
1696519500000|2023-10-05 15:25:00|3591.7|3579.7|3590|3578|3592.4|3580.4|3587.5|3575.5|3
1696559400000|2023-10-06 02:30:00|3586.5|3574.5|3586.5|3574.5|3602|3590|3582.5|3570.5|192
1696559700000|2023-10-06 02:35:00|3586|3574|3570.6|3558.6|3588.5|3576.5|3566.1|3554.1|391
1696560000000|2023-10-06 02:40:00|3570.9|3558.9|3562.3|3550.3|3573.9|3561.9|3561.8|3549.8|125
1696560300000|2023-10-06 02:45:00|3562|3550|3560.3|3548.3|3567|3555|3559.8|3547.8|63
1696560600000|2023-10-06 02:50:00|3560|3548|3565.1|3553.1|3566.1|3554.1|3559.8|3547.8|51
1696560900000|2023-10-06 02:55:00|3565.6|3553.6|3563.6|3551.6|3566.9|3554.9|3561.4|3549.4|22
1696561200000|2023-10-06 03:00:00|3563.4|3551.4|3564.1|3552.1|3568.1|3556.1|3562.1|3550.1|17
1696561500000|2023-10-06 03:05:00|3564.6|3552.6|3569.1|3557.1|3570.4|3558.4|3564.1|3552.1|0
1696561800000|2023-10-06 03:10:00|3568.9|3556.9|3576.7|3564.7|3577|3565|3568.1|3556.1|80
1696562100000|2023-10-06 03:15:00|3576|3564|3578|3566|3580.3|3568.3|3576|3564|82
1696562400000|2023-10-06 03:20:00|3577.7|3565.7|3575|3563|3577.7|3565.7|3575|3563|8
1696562700000|2023-10-06 03:25:00|3575.2|3563.2|3580.2|3568.2|3582.9|3570.9|3575.2|3563.2|15
1696563000000|2023-10-06 03:30:00|3581.2|3569.2|3587.1|3575.1|3588.6|3576.6|3581.2|3569.2|4
1696563300000|2023-10-06 03:35:00|3586.6|3574.6|3585.6|3573.6|3588.6|3576.6|3583.3|3571.3|16
1696563600000|2023-10-06 03:40:00|3586.1|3574.1|3586.4|3574.4|3586.6|3574.6|3584.9|3572.9|10
1696563900000|2023-10-06 03:45:00|3587.4|3575.4|3587.4|3575.4|3588.4|3576.4|3586.4|3574.4|0
1696564200000|2023-10-06 03:50:00|3586.6|3574.6|3585.4|3573.4|3587.4|3575.4|3585.4|3573.4|0
1696564500000|2023-10-06 03:55:00|3586.4|3574.4|3587.6|3575.6|3592.4|3580.4|3586.4|3574.4|4
1696564800000|2023-10-06 04:00:00|3587.1|3575.1|3584.8|3572.8|3587.1|3575.1|3582.8|3570.8|60
1696565100000|2023-10-06 04:05:00|3584.1|3572.1|3591.1|3579.1|3591.1|3579.1|3583.8|3571.8|11
1696565400000|2023-10-06 04:10:00|3591.3|3579.3|3590.6|3578.6|3591.4|3579.4|3586.1|3574.1|0
1696565700000|2023-10-06 04:15:00|3590.9|3578.9|3595.4|3583.4|3596.4|3584.4|3590.9|3578.9|7
1696566000000|2023-10-06 04:20:00|3595.1|3583.1|3590.5|3578.5|3595.4|3583.4|3590.2|3578.2|68
1696566300000|2023-10-06 04:25:00|3590.7|3578.7|3594.3|3582.3|3596.4|3584.4|3590.2|3578.2|29
1696573800000|2023-10-06 06:30:00|3596.4|3584.4|3601.9|3589.9|3610.2|3598.2|3596.4|3584.4|27
1696574100000|2023-10-06 06:35:00|3601.7|3589.7|3607.2|3595.2|3610.4|3598.4|3601.4|3589.4|10
1696574400000|2023-10-06 06:40:00|3607|3595|3593.4|3581.4|3607|3595|3593.4|3581.4|52
1696574700000|2023-10-06 06:45:00|3593.6|3581.6|3582.4|3570.4|3593.6|3581.6|3578.6|3566.6|25
1696575000000|2023-10-06 06:50:00|3584.4|3572.4|3582.9|3570.9|3585.6|3573.6|3578.9|3566.9|17
1696575300000|2023-10-06 06:55:00|3583.2|3571.2|3583.4|3571.4|3585.9|3573.9|3580.2|3568.2|0
1696575600000|2023-10-06 07:00:00|3583.1|3571.1|3573.2|3561.2|3583.1|3571.1|3573.2|3561.2|47
1696575900000|2023-10-06 07:05:00|3572.2|3560.2|3576.7|3564.7|3577.2|3565.2|3569.9|3557.9|42
1696576200000|2023-10-06 07:10:00|3576.4|3564.4|3579.4|3567.4|3579.9|3567.9|3574.1|3562.1|3
1696576500000|2023-10-06 07:15:00|3578.8|3566.8|3572.8|3560.8|3579.1|3567.1|3572.8|3560.8|4
1696576800000|2023-10-06 07:20:00|3573.1|3561.1|3574.9|3562.9|3577.4|3565.4|3569.1|3557.1|34
1696577100000|2023-10-06 07:25:00|3575.1|3563.1|3579.9|3567.9|3579.9|3567.9|3574.9|3562.9|10
1696577400000|2023-10-06 07:30:00|3579.4|3567.4|3596.6|3584.6|3598.9|3586.9|3579.1|3567.1|67
1696577700000|2023-10-06 07:35:00|3596.8|3584.8|3598|3586|3600.8|3588.8|3592.8|3580.8|70
1696578000000|2023-10-06 07:40:00|3598.5|3586.5|3598.8|3586.8|3599.5|3587.5|3593.8|3581.8|5
1696578300000|2023-10-06 07:45:00|3598.3|3586.3|3599.8|3587.8|3603.8|3591.8|3597.8|3585.8|1
1696578600000|2023-10-06 07:50:00|3599.5|3587.5|3596.3|3584.3|3600.8|3588.8|3592.8|3580.8|32
1696578900000|2023-10-06 07:55:00|3596.1|3584.1|3595.8|3583.8|3596.8|3584.8|3594.8|3582.8|0
1696579200000|2023-10-06 08:00:00|3596.3|3584.3|3594.3|3582.3|3596.8|3584.8|3591.8|3579.8|10
1696579500000|2023-10-06 08:05:00|3594.8|3582.8|3593.8|3581.8|3594.8|3582.8|3591.8|3579.8|0
1696579800000|2023-10-06 08:10:00|3594.8|3582.8|3591.8|3579.8|3594.8|3582.8|3591.8|3579.8|0
1696580100000|2023-10-06 08:15:00|3592.5|3580.5|3608.8|3596.8|3617.8|3605.8|3592.5|3580.5|80
1696580400000|2023-10-06 08:20:00|3609.3|3597.3|3601.6|3589.6|3610.3|3598.3|3594.5|3582.5|40
1696580700000|2023-10-06 08:25:00|3601.8|3589.8|3601.8|3589.8|3607.1|3595.1|3601.1|3589.1|0
1696581000000|2023-10-06 08:30:00|3602.1|3590.1|3606.8|3594.8|3607.6|3595.6|3601.8|3589.8|13
1696581300000|2023-10-06 08:35:00|3606.3|3594.3|3605.3|3593.3|3607.6|3595.6|3603.3|3591.3|0
1696581600000|2023-10-06 08:40:00|3605.1|3593.1|3609.3|3597.3|3610.8|3598.8|3604.8|3592.8|15
1696581900000|2023-10-06 08:45:00|3609.6|3597.6|3607.3|3595.3|3609.8|3597.8|3604.3|3592.3|37
1696582200000|2023-10-06 08:50:00|3607.6|3595.6|3598.6|3586.6|3608.3|3596.3|3597.3|3585.3|40
1696582500000|2023-10-06 08:55:00|3598.8|3586.8|3601|3589|3603.6|3591.6|3598.8|3586.8|54
1696582800000|2023-10-06 09:00:00|3600.8|3588.8|3599.8|3587.8|3601.3|3589.3|3598.3|3586.3|1
1696583100000|2023-10-06 09:05:00|3599.5|3587.5|3599.8|3587.8|3600|3588|3597.8|3585.8|10
1696583400000|2023-10-06 09:10:00|3600|3588|3603.3|3591.3|3605.5|3593.5|3599.8|3587.8|3
1696583700000|2023-10-06 09:15:00|3602.8|3590.8|3602|3590|3603.8|3591.8|3601|3589|3
1696584000000|2023-10-06 09:20:00|3601.5|3589.5|3600.8|3588.8|3601.5|3589.5|3598|3586|0
1696584300000|2023-10-06 09:25:00|3601.8|3589.8|3600.3|3588.3|3602.3|3590.3|3599.3|3587.3|18
1696584600000|2023-10-06 09:30:00|3600.8|3588.8|3585.6|3573.6|3600.8|3588.8|3583.3|3571.3|15
1696584900000|2023-10-06 09:35:00|3585.1|3573.1|3594.8|3582.8|3596.8|3584.8|3584.1|3572.1|6
1696585200000|2023-10-06 09:40:00|3595.3|3583.3|3592.8|3580.8|3597.8|3585.8|3591.3|3579.3|41
1696585500000|2023-10-06 09:45:00|3592.3|3580.3|3588.1|3576.1|3592.3|3580.3|3586.7|3574.7|66
1696585800000|2023-10-06 09:50:00|3588.3|3576.3|3587.3|3575.3|3591.8|3579.8|3586.8|3574.8|23
1696586100000|2023-10-06 09:55:00|3586.6|3574.6|3592.4|3580.4|3593.4|3581.4|3586.3|3574.3|194
1696818600000|2023-10-09 02:30:00|3634.6|3622.6|3650.1|3638.1|3658.7|3646.7|3630.8|3618.8|134
1696818900000|2023-10-09 02:35:00|3650.4|3638.4|3653|3641|3662.5|3650.5|3650.4|3638.4|185
1696819200000|2023-10-09 02:40:00|3652.8|3640.8|3647.6|3635.6|3653|3641|3647.1|3635.1|100
1696819500000|2023-10-09 02:45:00|3646.5|3634.5|3645.1|3633.1|3647.6|3635.6|3642|3630|3
1696819800000|2023-10-09 02:50:00|3645.3|3633.3|3647.3|3635.3|3647.8|3635.8|3641.8|3629.8|21
1696820100000|2023-10-09 02:55:00|3647.6|3635.6|3643.6|3631.6|3648.6|3636.6|3643.6|3631.6|30
1696820400000|2023-10-09 03:00:00|3644.6|3632.6|3642.1|3630.1|3646.4|3634.4|3638.1|3626.1|64
1696820700000|2023-10-09 03:05:00|3642.4|3630.4|3637.6|3625.6|3643.1|3631.1|3637.6|3625.6|37
1696821000000|2023-10-09 03:10:00|3637.3|3625.3|3641.6|3629.6|3641.8|3629.8|3634.8|3622.8|36
1696821300000|2023-10-09 03:15:00|3640.4|3628.4|3632.4|3620.4|3641.6|3629.6|3630.9|3618.9|47
1696821600000|2023-10-09 03:20:00|3632.2|3620.2|3632.6|3620.6|3634.8|3622.8|3628.7|3616.7|84
1696821900000|2023-10-09 03:25:00|3632.1|3620.1|3635.3|3623.3|3638.5|3626.5|3632.1|3620.1|1
1696822200000|2023-10-09 03:30:00|3635|3623|3634.3|3622.3|3636.3|3624.3|3632.3|3620.3|1
1696822500000|2023-10-09 03:35:00|3633.3|3621.3|3637.6|3625.6|3637.6|3625.6|3631.6|3619.6|22
1696822800000|2023-10-09 03:40:00|3637.4|3625.4|3634.4|3622.4|3638.4|3626.4|3633.4|3621.4|12
1696823100000|2023-10-09 03:45:00|3633.4|3621.4|3637.4|3625.4|3637.4|3625.4|3632.4|3620.4|6
1696823400000|2023-10-09 03:50:00|3638.1|3626.1|3641.1|3629.1|3641.9|3629.9|3636.4|3624.4|5
1696823700000|2023-10-09 03:55:00|3640.9|3628.9|3634.1|3622.1|3642.6|3630.6|3632.6|3620.6|20
1696824000000|2023-10-09 04:00:00|3634.4|3622.4|3636.1|3624.1|3636.4|3624.4|3633.9|3621.9|1
1696824300000|2023-10-09 04:05:00|3636.4|3624.4|3636.4|3624.4|3636.4|3624.4|3634.4|3622.4|11
1696824600000|2023-10-09 04:10:00|3635.6|3623.6|3638.8|3626.8|3638.8|3626.8|3635.4|3623.4|17
1696824900000|2023-10-09 04:15:00|3638.6|3626.6|3638.4|3626.4|3640.4|3628.4|3638.4|3626.4|8
1696825200000|2023-10-09 04:20:00|3638.9|3626.9|3644.4|3632.4|3644.4|3632.4|3638.9|3626.9|6
1696825500000|2023-10-09 04:25:00|3644.7|3632.7|3637.4|3625.4|3646.2|3634.2|3636.2|3624.2|35
1696833000000|2023-10-09 06:30:00|3640.5|3628.5|3642.5|3630.5|3645.5|3633.5|3635.5|3623.5|69
1696833300000|2023-10-09 06:35:00|3643.5|3631.5|3647.5|3635.5|3653.2|3641.2|3640.5|3628.5|37
1696833600000|2023-10-09 06:40:00|3648|3636|3646|3634|3650.5|3638.5|3644.5|3632.5|4
1696833900000|2023-10-09 06:45:00|3646.5|3634.5|3644.2|3632.2|3649.5|3637.5|3643.7|3631.7|1
1696834200000|2023-10-09 06:50:00|3644|3632|3640.3|3628.3|3644|3632|3637.5|3625.5|11
1696834500000|2023-10-09 06:55:00|3640.5|3628.5|3640|3628|3644.5|3632.5|3638.7|3626.7|11
1696834800000|2023-10-09 07:00:00|3639.8|3627.8|3637.3|3625.3|3639.8|3627.8|3635.7|3623.7|11
1696835100000|2023-10-09 07:05:00|3638|3626|3632.5|3620.5|3639.7|3627.7|3629.7|3617.7|16
1696835400000|2023-10-09 07:10:00|3632.3|3620.3|3616.5|3604.5|3634.3|3622.3|3613.8|3601.8|79
1696835700000|2023-10-09 07:15:00|3617.3|3605.3|3614.9|3602.9|3618.3|3606.3|3609.7|3597.7|70
1696836000000|2023-10-09 07:20:00|3615.9|3603.9|3614.2|3602.2|3619.9|3607.9|3613.2|3601.2|55
1696836300000|2023-10-09 07:25:00|3613.9|3601.9|3617.5|3605.5|3620|3608|3611.9|3599.9|45
1696836600000|2023-10-09 07:30:00|3617.3|3605.3|3614.7|3602.7|3617.5|3605.5|3613.2|3601.2|22
1696836900000|2023-10-09 07:35:00|3615|3603|3613.5|3601.5|3616.5|3604.5|3611.5|3599.5|55
1696837200000|2023-10-09 07:40:00|3613.2|3601.2|3607.5|3595.5|3614|3602|3605.9|3593.9|70
1696837500000|2023-10-09 07:45:00|3606.2|3594.2|3611.8|3599.8|3611.8|3599.8|3605.5|3593.5|32
1696837800000|2023-10-09 07:50:00|3611.1|3599.1|3609.8|3597.8|3613.3|3601.3|3609|3597|30
1696838100000|2023-10-09 07:55:00|3609.3|3597.3|3609|3597|3609.5|3597.5|3606.3|3594.3|44
1696838400000|2023-10-09 08:00:00|3608.5|3596.5|3606.7|3594.7|3610|3598|3606.3|3594.3|74
1696838700000|2023-10-09 08:05:00|3607|3595|3604.3|3592.3|3607|3595|3601.5|3589.5|39
1696839000000|2023-10-09 08:10:00|3605.3|3593.3|3616.1|3604.1|3617.8|3605.8|3604.8|3592.8|39
1696839300000|2023-10-09 08:15:00|3616.3|3604.3|3614.6|3602.6|3619.3|3607.3|3614.6|3602.6|18
1696839600000|2023-10-09 08:20:00|3614.9|3602.9|3611.1|3599.1|3617.1|3605.1|3610.1|3598.1|7
1696839900000|2023-10-09 08:25:00|3610.1|3598.1|3598.1|3586.1|3610.1|3598.1|3597.8|3585.8|23
1696840200000|2023-10-09 08:30:00|3597.8|3585.8|3592.5|3580.5|3602.1|3590.1|3588.6|3576.6|17
1696840500000|2023-10-09 08:35:00|3591.5|3579.5|3591|3579|3592.3|3580.3|3583.3|3571.3|8
1696840800000|2023-10-09 08:40:00|3591.5|3579.5|3585|3573|3594.5|3582.5|3585|3573|8
1696841100000|2023-10-09 08:45:00|3584.8|3572.8|3589.5|3577.5|3591|3579|3584.2|3572.2|29
1696841400000|2023-10-09 08:50:00|3589.8|3577.8|3596.5|3584.5|3598.5|3586.5|3589.8|3577.8|21
1696841700000|2023-10-09 08:55:00|3596.8|3584.8|3599|3587|3603|3591|3595.8|3583.8|16
1696842000000|2023-10-09 09:00:00|3598.8|3586.8|3595|3583|3599.2|3587.2|3595|3583|1
1696842300000|2023-10-09 09:05:00|3594.2|3582.2|3598.3|3586.3|3599.2|3587.2|3594.2|3582.2|24
1696842600000|2023-10-09 09:10:00|3598.8|3586.8|3595.2|3583.2|3601.6|3589.6|3594.5|3582.5|42
1696842900000|2023-10-09 09:15:00|3595|3583|3593.7|3581.7|3595.5|3583.5|3593.7|3581.7|49
1696843200000|2023-10-09 09:20:00|3593.9|3581.9|3599.5|3587.5|3607.5|3595.5|3593.9|3581.9|5
1696843500000|2023-10-09 09:25:00|3599|3587|3597.7|3585.7|3600.7|3588.7|3597|3585|7
1696843800000|2023-10-09 09:30:00|3597.4|3585.4|3599.2|3587.2|3599.4|3587.4|3593.9|3581.9|30
1696844100000|2023-10-09 09:35:00|3599|3587|3599|3587|3600.7|3588.7|3598.2|3586.2|5
1696844400000|2023-10-09 09:40:00|3598.5|3586.5|3597.5|3585.5|3598.5|3586.5|3595.5|3583.5|2
1696844700000|2023-10-09 09:45:00|3597.7|3585.7|3592.7|3580.7|3599.3|3587.3|3589.5|3577.5|18
1696845000000|2023-10-09 09:50:00|3592.9|3580.9|3597.6|3585.6|3597.8|3585.8|3591.9|3579.9|17
1696845300000|2023-10-09 09:55:00|3597.8|3585.8|3598.8|3586.8|3599.8|3587.8|3593.8|3581.8|63
1696856400000|2023-10-09 13:00:00|3606.7|3594.7|3612.2|3600.2|3619.5|3607.5|3606.5|3594.5|4
1696856700000|2023-10-09 13:05:00|3613.5|3601.5|3619.9|3607.9|3624.1|3612.1|3612.7|3600.7|45
1696857000000|2023-10-09 13:10:00|3619.6|3607.6|3618.1|3606.1|3624.1|3612.1|3615.8|3603.8|18
1696857300000|2023-10-09 13:15:00|3618.4|3606.4|3618.6|3606.6|3620.6|3608.6|3618.1|3606.1|3
1696857600000|2023-10-09 13:20:00|3618.1|3606.1|3624.4|3612.4|3626.4|3614.4|3618.1|3606.1|8
1696857900000|2023-10-09 13:25:00|3624.9|3612.9|3622.1|3610.1|3626.9|3614.9|3621.4|3609.4|7
1696858200000|2023-10-09 13:30:00|3621.9|3609.9|3617.4|3605.4|3621.9|3609.9|3609.9|3597.9|7
1696858500000|2023-10-09 13:35:00|3617.2|3605.2|3619.6|3607.6|3623.4|3611.4|3616.9|3604.9|4
1696858800000|2023-10-09 13:40:00|3619.9|3607.9|3618.1|3606.1|3621.7|3609.7|3615.1|3603.1|1
1696859100000|2023-10-09 13:45:00|3617.9|3605.9|3608.1|3596.1|3618.9|3606.9|3608.1|3596.1|2
1696859400000|2023-10-09 13:50:00|3607.6|3595.6|3602.2|3590.2|3607.6|3595.6|3595.5|3583.5|4
1696859700000|2023-10-09 13:55:00|3602.7|3590.7|3598.6|3586.6|3604.4|3592.4|3598.6|3586.6|3
1696860000000|2023-10-09 14:00:00|3598.9|3586.9|3595.8|3583.8|3599.1|3587.1|3595|3583|32
1696860300000|2023-10-09 14:05:00|3596|3584|3597.8|3585.8|3598.5|3586.5|3594|3582|6
1696860600000|2023-10-09 14:10:00|3600.5|3588.5|3596.8|3584.8|3601.3|3589.3|3595.8|3583.8|30
1696860900000|2023-10-09 14:15:00|3596.6|3584.6|3602.3|3590.3|3603.9|3591.9|3595.5|3583.5|21
1696861200000|2023-10-09 14:20:00|3602.6|3590.6|3606.3|3594.3|3608.1|3596.1|3602.6|3590.6|4
1696861500000|2023-10-09 14:25:00|3606.1|3594.1|3599.8|3587.8|3607.1|3595.1|3598.8|3586.8|24
1696861800000|2023-10-09 14:30:00|3598.8|3586.8|3597.8|3585.8|3599.8|3587.8|3595.3|3583.3|2
1696862100000|2023-10-09 14:35:00|3598.1|3586.1|3596.9|3584.9|3603.8|3591.8|3596.6|3584.6|7
1696862400000|2023-10-09 14:40:00|3596.6|3584.6|3599.3|3587.3|3600.3|3588.3|3589.3|3577.3|11
1696862700000|2023-10-09 14:45:00|3599.5|3587.5|3596.3|3584.3|3599.8|3587.8|3595|3583|11
1696863000000|2023-10-09 14:50:00|3595.8|3583.8|3596.8|3584.8|3599.3|3587.3|3595|3583|9
1696863300000|2023-10-09 14:55:00|3597.1|3585.1|3584.8|3572.8|3598.3|3586.3|3584.2|3572.2|28
1696863600000|2023-10-09 15:00:00|3584.5|3572.5|3588.7|3576.7|3596.2|3584.2|3584.5|3572.5|204
1696863900000|2023-10-09 15:05:00|3588.5|3576.5|3577.6|3565.6|3590.2|3578.2|3577.6|3565.6|44
1696864200000|2023-10-09 15:10:00|3577.4|3565.4|3581.1|3569.1|3581.7|3569.7|3575.1|3563.1|14
1696864500000|2023-10-09 15:15:00|3581.8|3569.8|3592.2|3580.2|3594.9|3582.9|3581.8|3569.8|29
1696864800000|2023-10-09 15:20:00|3592.4|3580.4|3592.4|3580.4|3596.9|3584.9|3590|3578|6
1696865100000|2023-10-09 15:25:00|3592.7|3580.7|3585.9|3573.9|3592.7|3580.7|3582.2|3570.2|37
1696905000000|2023-10-10 02:30:00|3523.5|3511.5|3532.5|3520.5|3542|3530|3520.2|3508.2|379
1696905300000|2023-10-10 02:35:00|3532.2|3520.2|3542.7|3530.7|3542.9|3530.9|3530.9|3518.9|29
1696905600000|2023-10-10 02:40:00|3542.9|3530.9|3539.9|3527.9|3542.9|3530.9|3536.1|3524.1|13
1696905900000|2023-10-10 02:45:00|3540.6|3528.6|3542.1|3530.1|3547.1|3535.1|3540.6|3528.6|15
1696906200000|2023-10-10 02:50:00|3541.1|3529.1|3540.5|3528.5|3542.6|3530.6|3536.9|3524.9|21
1696906500000|2023-10-10 02:55:00|3540|3528|3543|3531|3543|3531|3535.3|3523.3|22
1696906800000|2023-10-10 03:00:00|3542.7|3530.7|3544.5|3532.5|3545.3|3533.3|3542.2|3530.2|5
1696907100000|2023-10-10 03:05:00|3545.3|3533.3|3561.5|3549.5|3561.8|3549.8|3543.5|3531.5|34
1696907400000|2023-10-10 03:10:00|3561.3|3549.3|3560|3548|3564|3552|3557.2|3545.2|9
1696907700000|2023-10-10 03:15:00|3559.5|3547.5|3559.8|3547.8|3563.3|3551.3|3558|3546|11
1696908000000|2023-10-10 03:20:00|3559.3|3547.3|3558.2|3546.2|3560.8|3548.8|3556.6|3544.6|33
1696908300000|2023-10-10 03:25:00|3558|3546|3567.2|3555.2|3567.2|3555.2|3555.2|3543.2|34
1696908600000|2023-10-10 03:30:00|3567|3555|3569.4|3557.4|3575.9|3563.9|3564.2|3552.2|100
1696908900000|2023-10-10 03:35:00|3568.6|3556.6|3572.4|3560.4|3573.4|3561.4|3567.4|3555.4|10
1696909200000|2023-10-10 03:40:00|3571.4|3559.4|3565.6|3553.6|3571.4|3559.4|3563.6|3551.6|56
1696909500000|2023-10-10 03:45:00|3566.1|3554.1|3562.6|3550.6|3566.1|3554.1|3561.6|3549.6|0
1696909800000|2023-10-10 03:50:00|3563.6|3551.6|3560.6|3548.6|3565.6|3553.6|3560.1|3548.1|0
1696910100000|2023-10-10 03:55:00|3560.2|3548.2|3560.4|3548.4|3561.4|3549.4|3556.1|3544.1|4
1696910400000|2023-10-10 04:00:00|3560.6|3548.6|3554.8|3542.8|3561.4|3549.4|3554.8|3542.8|8
1696910700000|2023-10-10 04:05:00|3555.4|3543.4|3554.8|3542.8|3556.4|3544.4|3554.8|3542.8|13
1696911000000|2023-10-10 04:10:00|3554.2|3542.2|3555.2|3543.2|3555.4|3543.4|3552.4|3540.4|10
1696911300000|2023-10-10 04:15:00|3554.6|3542.6|3553.7|3541.7|3554.6|3542.6|3552.4|3540.4|1
1696911600000|2023-10-10 04:20:00|3553.9|3541.9|3552|3540|3554.2|3542.2|3549.9|3537.9|2
1696911900000|2023-10-10 04:25:00|3551.8|3539.8|3559.7|3547.7|3560.3|3548.3|3551.2|3539.2|2
1696919400000|2023-10-10 06:30:00|3571.7|3559.7|3566.5|3554.5|3573|3561|3558.5|3546.5|6
1696919700000|2023-10-10 06:35:00|3566.3|3554.3|3564|3552|3568|3556|3560.5|3548.5|1
1696920000000|2023-10-10 06:40:00|3564.2|3552.2|3565.5|3553.5|3567.5|3555.5|3564|3552|0
1696920300000|2023-10-10 06:45:00|3565.3|3553.3|3575.3|3563.3|3577|3565|3563.5|3551.5|19
1696920600000|2023-10-10 06:50:00|3575.6|3563.6|3580.5|3568.5|3582.3|3570.3|3574.3|3562.3|38
1696920900000|2023-10-10 06:55:00|3581|3569|3583.3|3571.3|3584.1|3572.1|3577.8|3565.8|52
1696921200000|2023-10-10 07:00:00|3583.1|3571.1|3583.5|3571.5|3593|3581|3582.5|3570.5|19
1696921500000|2023-10-10 07:05:00|3583|3571|3577.3|3565.3|3587.8|3575.8|3576.3|3564.3|115
1696921800000|2023-10-10 07:10:00|3577.8|3565.8|3583.3|3571.3|3584.3|3572.3|3577.8|3565.8|1
1696922100000|2023-10-10 07:15:00|3584.6|3572.6|3583.4|3571.4|3585.3|3573.3|3580.8|3568.8|0
1696922400000|2023-10-10 07:20:00|3584.4|3572.4|3585.1|3573.1|3585.4|3573.4|3583.1|3571.1|3
1696922700000|2023-10-10 07:25:00|3584.9|3572.9|3590.4|3578.4|3591.9|3579.9|3581.9|3569.9|4
1696923000000|2023-10-10 07:30:00|3590.9|3578.9|3585.8|3573.8|3592.7|3580.7|3585.5|3573.5|56
1696923300000|2023-10-10 07:35:00|3585.5|3573.5|3585.5|3573.5|3588.5|3576.5|3585.5|3573.5|5
1696923600000|2023-10-10 07:40:00|3586.5|3574.5|3583.5|3571.5|3587.5|3575.5|3583.5|3571.5|6
1696923900000|2023-10-10 07:45:00|3582.8|3570.8|3578.7|3566.7|3583.5|3571.5|3578.2|3566.2|40
1696924200000|2023-10-10 07:50:00|3578.2|3566.2|3584.7|3572.7|3584.7|3572.7|3578.2|3566.2|21
1696924500000|2023-10-10 07:55:00|3585.2|3573.2|3581.8|3569.8|3586.7|3574.7|3581|3569|9
1696924800000|2023-10-10 08:00:00|3582|3570|3583.5|3571.5|3585.5|3573.5|3581.5|3569.5|4
1696925100000|2023-10-10 08:05:00|3584|3572|3583.5|3571.5|3584.5|3572.5|3581.5|3569.5|0
1696925400000|2023-10-10 08:10:00|3583.6|3571.6|3588.3|3576.3|3589|3577|3583.1|3571.1|12
1696925700000|2023-10-10 08:15:00|3588.8|3576.8|3584.6|3572.6|3592.6|3580.6|3582.6|3570.6|0
1696926000000|2023-10-10 08:20:00|3584.8|3572.8|3577|3565|3585.3|3573.3|3576.2|3564.2|38
1696926300000|2023-10-10 08:25:00|3576.7|3564.7|3572|3560|3577|3565|3571.6|3559.6|29
1696926600000|2023-10-10 08:30:00|3571.7|3559.7|3560|3548|3572|3560|3557.8|3545.8|27
1696926900000|2023-10-10 08:35:00|3559|3547|3572.2|3560.2|3573.3|3561.3|3559|3547|4
1696927200000|2023-10-10 08:40:00|3572.4|3560.4|3564.6|3552.6|3573|3561|3563.6|3551.6|9
1696927500000|2023-10-10 08:45:00|3565.2|3553.2|3564.6|3552.6|3566.1|3554.1|3561.8|3549.8|5
1696927800000|2023-10-10 08:50:00|3563.6|3551.6|3565.6|3553.6|3565.6|3553.6|3563.6|3551.6|0
1696928100000|2023-10-10 08:55:00|3564.6|3552.6|3564.4|3552.4|3572.6|3560.6|3563.6|3551.6|26
1696928400000|2023-10-10 09:00:00|3563.9|3551.9|3561.4|3549.4|3563.9|3551.9|3554.1|3542.1|8
1696928700000|2023-10-10 09:05:00|3561.2|3549.2|3560.6|3548.6|3562.6|3550.6|3558.1|3546.1|1
1696929000000|2023-10-10 09:10:00|3560.9|3548.9|3553.2|3541.2|3562.6|3550.6|3552.2|3540.2|5
1696929300000|2023-10-10 09:15:00|3552.2|3540.2|3559.2|3547.2|3560.2|3548.2|3552.2|3540.2|0
1696929600000|2023-10-10 09:20:00|3562.2|3550.2|3563|3551|3566.2|3554.2|3559.2|3547.2|6
1696929900000|2023-10-10 09:25:00|3562.7|3550.7|3566.7|3554.7|3566.9|3554.9|3560.2|3548.2|4
1696930200000|2023-10-10 09:30:00|3566.2|3554.2|3560.7|3548.7|3570|3558|3560.4|3548.4|13
1696930500000|2023-10-10 09:35:00|3561.2|3549.2|3559.2|3547.2|3561.2|3549.2|3558.2|3546.2|2
1696930800000|2023-10-10 09:40:00|3558.7|3546.7|3558.2|3546.2|3559.4|3547.4|3553.2|3541.2|46
1696931100000|2023-10-10 09:45:00|3556.2|3544.2|3558.4|3546.4|3560.4|3548.4|3556.2|3544.2|4
1696931400000|2023-10-10 09:50:00|3558.2|3546.2|3560.4|3548.4|3563.1|3551.1|3556.4|3544.4|18
1696931700000|2023-10-10 09:55:00|3559.9|3547.9|3558.1|3546.1|3564.4|3552.4|3558.1|3546.1|87
1696942800000|2023-10-10 13:00:00|3567|3555|3567.3|3555.3|3569.5|3557.5|3562.2|3550.2|12
1696943100000|2023-10-10 13:05:00|3567.8|3555.8|3570.3|3558.3|3570.8|3558.8|3567.3|3555.3|87
1696943400000|2023-10-10 13:10:00|3570.9|3558.9|3565.1|3553.1|3570.9|3558.9|3563|3551|15
1696943700000|2023-10-10 13:15:00|3565.3|3553.3|3563.5|3551.5|3566.1|3554.1|3563.5|3551.5|3
1696944000000|2023-10-10 13:20:00|3563.3|3551.3|3563.3|3551.3|3565.5|3553.5|3558.1|3546.1|8
1696944300000|2023-10-10 13:25:00|3562.8|3550.8|3563|3551|3565.2|3553.2|3561|3549|16
1696944600000|2023-10-10 13:30:00|3562.4|3550.4|3561.8|3549.8|3569.3|3557.3|3556|3544|3
1696944900000|2023-10-10 13:35:00|3560.8|3548.8|3552.8|3540.8|3562.8|3550.8|3552.8|3540.8|0
1696945200000|2023-10-10 13:40:00|3553|3541|3551.4|3539.4|3556.2|3544.2|3551.4|3539.4|10
1696945500000|2023-10-10 13:45:00|3552.2|3540.2|3553.9|3541.9|3554.9|3542.9|3547.4|3535.4|1
1696945800000|2023-10-10 13:50:00|3554.9|3542.9|3555.4|3543.4|3556.9|3544.9|3553.9|3541.9|1
1696946100000|2023-10-10 13:55:00|3554.9|3542.9|3555.1|3543.1|3556.4|3544.4|3553.9|3541.9|20
1696946400000|2023-10-10 14:00:00|3554.1|3542.1|3559.1|3547.1|3561.6|3549.6|3554.1|3542.1|0
1696946700000|2023-10-10 14:05:00|3559.6|3547.6|3562.6|3550.6|3566.3|3554.3|3558.6|3546.6|1
1696947000000|2023-10-10 14:10:00|3562.8|3550.8|3564.6|3552.6|3566.1|3554.1|3562.6|3550.6|0
1696947300000|2023-10-10 14:15:00|3564.8|3552.8|3568.1|3556.1|3569.1|3557.1|3561.1|3549.1|0
1696947600000|2023-10-10 14:20:00|3568.6|3556.6|3567.7|3555.7|3574.6|3562.6|3567.1|3555.1|0
1696947900000|2023-10-10 14:25:00|3566.9|3554.9|3562.2|3550.2|3567.7|3555.7|3561.7|3549.7|0
1696948200000|2023-10-10 14:30:00|3562|3550|3562.2|3550.2|3565.2|3553.2|3560.7|3548.7|0
1696948500000|2023-10-10 14:35:00|3562|3550|3559.7|3547.7|3562.2|3550.2|3557.2|3545.2|0
1696948800000|2023-10-10 14:40:00|3559.2|3547.2|3558.4|3546.4|3562.2|3550.2|3558.2|3546.2|0
1696949100000|2023-10-10 14:45:00|3558.7|3546.7|3551.7|3539.7|3559.2|3547.2|3550.7|3538.7|0
1696949400000|2023-10-10 14:50:00|3551.2|3539.2|3553.2|3541.2|3554.2|3542.2|3549.2|3537.2|0
1696949700000|2023-10-10 14:55:00|3553|3541|3556|3544|3556.5|3544.5|3550.5|3538.5|0
1696950000000|2023-10-10 15:00:00|3555.8|3543.8|3558.5|3546.5|3558.5|3546.5|3554.5|3542.5|0
1696950300000|2023-10-10 15:05:00|3559|3547|3562|3550|3562|3550|3557.5|3545.5|0
1696950600000|2023-10-10 15:10:00|3561.8|3549.8|3558.5|3546.5|3562.2|3550.2|3558|3546|8
1696950900000|2023-10-10 15:15:00|3558.3|3546.3|3556.7|3544.7|3558.5|3546.5|3556.2|3544.2|2
1696951200000|2023-10-10 15:20:00|3557.2|3545.2|3557.2|3545.2|3557.2|3545.2|3554.7|3542.7|0
1696951500000|2023-10-10 15:25:00|3556.7|3544.7|3556.4|3544.4|3557|3545|3554|3542|21
1696991400000|2023-10-11 02:30:00|3596.8|3584.8|3596.4|3584.4|3600.3|3588.3|3589.1|3577.1|45
1696991700000|2023-10-11 02:35:00|3597|3585|3594.6|3582.6|3602|3590|3594.6|3582.6|163
1696992000000|2023-10-11 02:40:00|3594.9|3582.9|3585.6|3573.6|3597.6|3585.6|3583.6|3571.6|93
1696992300000|2023-10-11 02:45:00|3585.1|3573.1|3581.8|3569.8|3585.6|3573.6|3580.6|3568.6|15
1696992600000|2023-10-11 02:50:00|3581.5|3569.5|3585.4|3573.4|3586.9|3574.9|3577|3565|32
1696992900000|2023-10-11 02:55:00|3584.9|3572.9|3582.8|3570.8|3585.4|3573.4|3576.4|3564.4|53
1696993200000|2023-10-11 03:00:00|3583|3571|3579.9|3567.9|3584.3|3572.3|3578.2|3566.2|38
1696993500000|2023-10-11 03:05:00|3579.7|3567.7|3576|3564|3581.9|3569.9|3573.9|3561.9|60
1696993800000|2023-10-11 03:10:00|3575.7|3563.7|3572.6|3560.6|3578.2|3566.2|3572.6|3560.6|49
1696994100000|2023-10-11 03:15:00|3574.1|3562.1|3578.4|3566.4|3579.2|3567.2|3572|3560|185
1696994400000|2023-10-11 03:20:00|3578.9|3566.9|3590|3578|3590.3|3578.3|3578.7|3566.7|54
1696994700000|2023-10-11 03:25:00|3590.7|3578.7|3594.4|3582.4|3596.6|3584.6|3589.4|3577.4|61
1696995000000|2023-10-11 03:30:00|3594.7|3582.7|3589.4|3577.4|3595.3|3583.3|3587.1|3575.1|47
1696995300000|2023-10-11 03:35:00|3590.4|3578.4|3593.4|3581.4|3593.4|3581.4|3586.7|3574.7|13
1696995600000|2023-10-11 03:40:00|3592.6|3580.6|3588|3576|3595.4|3583.4|3588|3576|7
1696995900000|2023-10-11 03:45:00|3587|3575|3585.2|3573.2|3588.4|3576.4|3585.2|3573.2|4
1696996200000|2023-10-11 03:50:00|3585.4|3573.4|3585.8|3573.8|3586.6|3574.6|3581.4|3569.4|16
1696996500000|2023-10-11 03:55:00|3585.4|3573.4|3585.4|3573.4|3586.8|3574.8|3584.8|3572.8|23
1696996800000|2023-10-11 04:00:00|3585.8|3573.8|3580.9|3568.9|3586.8|3574.8|3580.4|3568.4|61
1696997100000|2023-10-11 04:05:00|3580.4|3568.4|3580.4|3568.4|3582.4|3570.4|3580.4|3568.4|4
1696997400000|2023-10-11 04:10:00|3581|3569|3581|3569|3582|3570|3577.2|3565.2|11
1696997700000|2023-10-11 04:15:00|3581.2|3569.2|3580.7|3568.7|3583|3571|3579.4|3567.4|58
1696998000000|2023-10-11 04:20:00|3581.2|3569.2|3581.7|3569.7|3581.7|3569.7|3578|3566|10
1696998300000|2023-10-11 04:25:00|3581.9|3569.9|3583.1|3571.1|3583.9|3571.9|3578.6|3566.6|63
1697005800000|2023-10-11 06:30:00|3569.4|3557.4|3565.2|3553.2|3575.6|3563.6|3561.2|3549.2|191
1697006100000|2023-10-11 06:35:00|3565.4|3553.4|3572.8|3560.8|3574|3562|3564.7|3552.7|25
1697006400000|2023-10-11 06:40:00|3572.6|3560.6|3576.2|3564.2|3577.2|3565.2|3570.1|3558.1|60
1697006700000|2023-10-11 06:45:00|3575.7|3563.7|3573.3|3561.3|3575.8|3563.8|3569.3|3557.3|44
1697007000000|2023-10-11 06:50:00|3573.5|3561.5|3574.2|3562.2|3574.2|3562.2|3569.8|3557.8|56
1697007300000|2023-10-11 06:55:00|3573.9|3561.9|3574.5|3562.5|3578|3566|3573.4|3561.4|13
1697007600000|2023-10-11 07:00:00|3574.2|3562.2|3570.7|3558.7|3575|3563|3566.7|3554.7|40
1697007900000|2023-10-11 07:05:00|3570|3558|3571.2|3559.2|3578.2|3566.2|3568.2|3556.2|3
1697008200000|2023-10-11 07:10:00|3570.7|3558.7|3571.7|3559.7|3571.9|3559.9|3568.7|3556.7|61
1697008500000|2023-10-11 07:15:00|3571.6|3559.6|3569.9|3557.9|3572.2|3560.2|3567.9|3555.9|11
1697008800000|2023-10-11 07:20:00|3570.4|3558.4|3574.2|3562.2|3576.2|3564.2|3570.1|3558.1|10
1697009100000|2023-10-11 07:25:00|3575.1|3563.1|3577.9|3565.9|3582.2|3570.2|3573.2|3561.2|112
1697009400000|2023-10-11 07:30:00|3577.4|3565.4|3574.8|3562.8|3579.6|3567.6|3572.1|3560.1|37
1697009700000|2023-10-11 07:35:00|3574.3|3562.3|3580|3568|3580|3568|3571.4|3559.4|84
1697010000000|2023-10-11 07:40:00|3579.7|3567.7|3581|3569|3582.8|3570.8|3579|3567|23
1697010300000|2023-10-11 07:45:00|3580.8|3568.8|3578.8|3566.8|3582.8|3570.8|3576.9|3564.9|1
1697010600000|2023-10-11 07:50:00|3579.1|3567.1|3578.1|3566.1|3580.3|3568.3|3576.3|3564.3|10
1697010900000|2023-10-11 07:55:00|3579.1|3567.1|3574|3562|3579.7|3567.7|3573.7|3561.7|57
1697011200000|2023-10-11 08:00:00|3573.8|3561.8|3568.5|3556.5|3573.8|3561.8|3564.2|3552.2|47
1697011500000|2023-10-11 08:05:00|3569.5|3557.5|3566.5|3554.5|3569.7|3557.7|3565.5|3553.5|7
1697011800000|2023-10-11 08:10:00|3566.7|3554.7|3569.9|3557.9|3572.4|3560.4|3566.7|3554.7|23
1697012100000|2023-10-11 08:15:00|3569.2|3557.2|3571.3|3559.3|3572.3|3560.3|3566.9|3554.9|10
1697012400000|2023-10-11 08:20:00|3571.1|3559.1|3569.9|3557.9|3571.8|3559.8|3567.3|3555.3|55
1697012700000|2023-10-11 08:25:00|3569.4|3557.4|3570.3|3558.3|3570.3|3558.3|3567.5|3555.5|17
1697013000000|2023-10-11 08:30:00|3569.5|3557.5|3570|3558|3570.5|3558.5|3566.5|3554.5|32
1697013300000|2023-10-11 08:35:00|3570.5|3558.5|3565|3553|3570.5|3558.5|3563.4|3551.4|45
1697013600000|2023-10-11 08:40:00|3565.3|3553.3|3565.7|3553.7|3566.7|3554.7|3561.3|3549.3|19
1697013900000|2023-10-11 08:45:00|3567.2|3555.2|3564.2|3552.2|3570.7|3558.7|3563.7|3551.7|0
1697014200000|2023-10-11 08:50:00|3564|3552|3562.9|3550.9|3564.9|3552.9|3562.6|3550.6|20
1697014500000|2023-10-11 08:55:00|3562.6|3550.6|3555.7|3543.7|3562.9|3550.9|3555.7|3543.7|19
1697014800000|2023-10-11 09:00:00|3556|3544|3558.2|3546.2|3560.1|3548.1|3553.9|3541.9|23
1697015100000|2023-10-11 09:05:00|3557.9|3545.9|3555.2|3543.2|3559|3547|3553.9|3541.9|3
1697015400000|2023-10-11 09:10:00|3554.9|3542.9|3558.1|3546.1|3562.4|3550.4|3554.9|3542.9|18
1697015700000|2023-10-11 09:15:00|3556.1|3544.1|3556.7|3544.7|3557.9|3545.9|3554.7|3542.7|1
1697016000000|2023-10-11 09:20:00|3556.5|3544.5|3549.4|3537.4|3557|3545|3546.9|3534.9|82
1697016300000|2023-10-11 09:25:00|3548.9|3536.9|3547.9|3535.9|3550.2|3538.2|3546.9|3534.9|95
1697016600000|2023-10-11 09:30:00|3547.7|3535.7|3556.6|3544.6|3557.4|3545.4|3545.9|3533.9|19
1697016900000|2023-10-11 09:35:00|3556.4|3544.4|3555.9|3543.9|3560.1|3548.1|3555.9|3543.9|24
1697017200000|2023-10-11 09:40:00|3555.1|3543.1|3551|3539|3555.1|3543.1|3546|3534|185
1697017500000|2023-10-11 09:45:00|3551.2|3539.2|3550.8|3538.8|3553.5|3541.5|3548.5|3536.5|35
1697017800000|2023-10-11 09:50:00|3551.3|3539.3|3553.7|3541.7|3558|3546|3551.3|3539.3|49
1697018100000|2023-10-11 09:55:00|3553.5|3541.5|3549.1|3537.1|3554.8|3542.8|3545.5|3533.5|143
1697029200000|2023-10-11 13:00:00|3546.9|3534.9|3541.3|3529.3|3553.6|3541.6|3539.7|3527.7|2
1697029500000|2023-10-11 13:05:00|3541.6|3529.6|3546.9|3534.9|3548.8|3536.8|3541.6|3529.6|2
1697029800000|2023-10-11 13:10:00|3547.3|3535.3|3554.7|3542.7|3557.2|3545.2|3546.6|3534.6|6
1697030100000|2023-10-11 13:15:00|3554.3|3542.3|3554.4|3542.4|3556.2|3544.2|3552|3540|2
1697030400000|2023-10-11 13:20:00|3554|3542|3551.7|3539.7|3554|3542|3548.6|3536.6|11
1697030700000|2023-10-11 13:25:00|3549.9|3537.9|3553.9|3541.9|3556.4|3544.4|3549.2|3537.2|1
1697031000000|2023-10-11 13:30:00|3554.1|3542.1|3546.3|3534.3|3555.9|3543.9|3543.2|3531.2|39
1697031300000|2023-10-11 13:35:00|3546.5|3534.5|3549|3537|3550.3|3538.3|3544.3|3532.3|0
1697031600000|2023-10-11 13:40:00|3549.3|3537.3|3552.5|3540.5|3556.5|3544.5|3548.3|3536.3|0
1697031900000|2023-10-11 13:45:00|3552|3540|3559|3547|3561.1|3549.1|3551.5|3539.5|2
1697032200000|2023-10-11 13:50:00|3559.2|3547.2|3561.7|3549.7|3565.7|3553.7|3559|3547|25
1697032500000|2023-10-11 13:55:00|3561.2|3549.2|3560.2|3548.2|3563.4|3551.4|3559.7|3547.7|2
1697032800000|2023-10-11 14:00:00|3559.7|3547.7|3570.4|3558.4|3570.9|3558.9|3559.5|3547.5|2
1697033100000|2023-10-11 14:05:00|3570.5|3558.5|3570.2|3558.2|3571.7|3559.7|3567.1|3555.1|75
1697033400000|2023-10-11 14:10:00|3569.9|3557.9|3566.2|3554.2|3570.3|3558.3|3565.7|3553.7|0
1697033700000|2023-10-11 14:15:00|3565.7|3553.7|3564.7|3552.7|3566.5|3554.5|3562.7|3550.7|0
1697034000000|2023-10-11 14:20:00|3564.2|3552.2|3563.7|3551.7|3565.7|3553.7|3560.7|3548.7|0
1697034300000|2023-10-11 14:25:00|3564.2|3552.2|3562.7|3550.7|3564.2|3552.2|3560.7|3548.7|10
1697034600000|2023-10-11 14:30:00|3561.7|3549.7|3559.2|3547.2|3562.7|3550.7|3558.7|3546.7|0
1697034900000|2023-10-11 14:35:00|3559|3547|3556.8|3544.8|3560.5|3548.5|3555.7|3543.7|2
1697035200000|2023-10-11 14:40:00|3557.3|3545.3|3555.1|3543.1|3559.3|3547.3|3555.1|3543.1|6
1697035500000|2023-10-11 14:45:00|3554.8|3542.8|3557.4|3545.4|3559.1|3547.1|3551.8|3539.8|6
1697035800000|2023-10-11 14:50:00|3557.8|3545.8|3555|3543|3560.1|3548.1|3554.5|3542.5|10
1697036100000|2023-10-11 14:55:00|3554.8|3542.8|3550.5|3538.5|3554.8|3542.8|3549|3537|8
1697036400000|2023-10-11 15:00:00|3549.5|3537.5|3551|3539|3554.1|3542.1|3547.8|3535.8|34
1697036700000|2023-10-11 15:05:00|3551.1|3539.1|3548.3|3536.3|3552.5|3540.5|3547.5|3535.5|4
1697037000000|2023-10-11 15:10:00|3549.3|3537.3|3549.3|3537.3|3549.3|3537.3|3547.3|3535.3|8
1697037300000|2023-10-11 15:15:00|3550.5|3538.5|3545.7|3533.7|3550.5|3538.5|3539.3|3527.3|15
1697037600000|2023-10-11 15:20:00|3546|3534|3544.2|3532.2|3548.3|3536.3|3543|3531|9
1697037900000|2023-10-11 15:25:00|3544.5|3532.5|3546|3534|3547|3535|3544|3532|58
1697077800000|2023-10-12 02:30:00|3558.4|3546.4|3574.9|3562.9|3576.7|3564.7|3555.7|3543.7|61
1697078100000|2023-10-12 02:35:00|3575|3563|3583.4|3571.4|3591.5|3579.5|3575|3563|70
1697078400000|2023-10-12 02:40:00|3583.2|3571.2|3585.9|3573.9|3597.2|3585.2|3582.7|3570.7|127
1697078700000|2023-10-12 02:45:00|3586.4|3574.4|3582.7|3570.7|3586.7|3574.7|3581.9|3569.9|15
1697079000000|2023-10-12 02:50:00|3582.9|3570.9|3576.3|3564.3|3583.2|3571.2|3575.2|3563.2|78
1697079300000|2023-10-12 02:55:00|3577|3565|3577|3565|3580.3|3568.3|3572|3560|162
1697079600000|2023-10-12 03:00:00|3576.5|3564.5|3583.2|3571.2|3583.8|3571.8|3575.3|3563.3|18
1697079900000|2023-10-12 03:05:00|3583|3571|3581.9|3569.9|3584.7|3572.7|3581.2|3569.2|70
1697080200000|2023-10-12 03:10:00|3582.2|3570.2|3581.5|3569.5|3583.1|3571.1|3577.9|3565.9|34
1697080500000|2023-10-12 03:15:00|3580.7|3568.7|3583.4|3571.4|3586.2|3574.2|3580.2|3568.2|60
1697080800000|2023-10-12 03:20:00|3582.4|3570.4|3579.2|3567.2|3584.1|3572.1|3578.7|3566.7|25
1697081100000|2023-10-12 03:25:00|3579|3567|3580.9|3568.9|3581.4|3569.4|3577.7|3565.7|24
1697081400000|2023-10-12 03:30:00|3581.4|3569.4|3581.7|3569.7|3582.9|3570.9|3580.9|3568.9|0
1697081700000|2023-10-12 03:35:00|3581.2|3569.2|3574.9|3562.9|3581.7|3569.7|3573.9|3561.9|1
1697082000000|2023-10-12 03:40:00|3575.3|3563.3|3575.4|3563.4|3577.1|3565.1|3574.4|3562.4|26
1697082300000|2023-10-12 03:45:00|3575.6|3563.6|3568.4|3556.4|3576.4|3564.4|3567.1|3555.1|7
1697082600000|2023-10-12 03:50:00|3568.1|3556.1|3569.4|3557.4|3572.6|3560.6|3567.4|3555.4|7
1697082900000|2023-10-12 03:55:00|3570.1|3558.1|3567.2|3555.2|3570.4|3558.4|3563.8|3551.8|67
1697083200000|2023-10-12 04:00:00|3567|3555|3568.6|3556.6|3569.8|3557.8|3567|3555|12
1697083500000|2023-10-12 04:05:00|3568.8|3556.8|3567.8|3555.8|3570.8|3558.8|3565.6|3553.6|6
1697083800000|2023-10-12 04:10:00|3568.3|3556.3|3563.6|3551.6|3568.6|3556.6|3563.6|3551.6|3
1697084100000|2023-10-12 04:15:00|3563.5|3551.5|3565|3553|3566.1|3554.1|3560.6|3548.6|23
1697084400000|2023-10-12 04:20:00|3564.6|3552.6|3569|3557|3570|3558|3563.8|3551.8|29
1697084700000|2023-10-12 04:25:00|3569.6|3557.6|3570|3558|3572.5|3560.5|3568|3556|50
1697092200000|2023-10-12 06:30:00|3582.6|3570.6|3580.9|3568.9|3582.7|3570.7|3573.5|3561.5|38
1697092500000|2023-10-12 06:35:00|3579.7|3567.7|3579.7|3567.7|3582.7|3570.7|3574.7|3562.7|4
1697092800000|2023-10-12 06:40:00|3579.4|3567.4|3584.2|3572.2|3584.5|3572.5|3577.9|3565.9|7
1697093100000|2023-10-12 06:45:00|3583.9|3571.9|3595.4|3583.4|3596.4|3584.4|3582.1|3570.1|63
1697093400000|2023-10-12 06:50:00|3594.9|3582.9|3603.5|3591.5|3603.5|3591.5|3591.2|3579.2|13
1697093700000|2023-10-12 06:55:00|3603.7|3591.7|3601.4|3589.4|3608.9|3596.9|3601.2|3589.2|12
1697094000000|2023-10-12 07:00:00|3601.7|3589.7|3599|3587|3605.5|3593.5|3597.2|3585.2|67
1697094300000|2023-10-12 07:05:00|3598.5|3586.5|3600.2|3588.2|3604.2|3592.2|3596.2|3584.2|42
1697094600000|2023-10-12 07:10:00|3600.7|3588.7|3613.2|3601.2|3618.7|3606.7|3600.7|3588.7|25
1697094900000|2023-10-12 07:15:00|3613.5|3601.5|3610|3598|3613.5|3601.5|3604.8|3592.8|41
1697095200000|2023-10-12 07:20:00|3609.5|3597.5|3611.8|3599.8|3612.2|3600.2|3608|3596|13
1697095500000|2023-10-12 07:25:00|3612.7|3600.7|3613|3601|3617.3|3605.3|3612|3600|16
1697095800000|2023-10-12 07:30:00|3612.8|3600.8|3606.8|3594.8|3613|3601|3606.8|3594.8|5
1697096100000|2023-10-12 07:35:00|3607.3|3595.3|3609|3597|3609|3597|3598|3586|1
1697096400000|2023-10-12 07:40:00|3608.8|3596.8|3607|3595|3608.8|3596.8|3604|3592|0
1697096700000|2023-10-12 07:45:00|3606.2|3594.2|3609.2|3597.2|3611.2|3599.2|3605|3593|3
1697097000000|2023-10-12 07:50:00|3609.4|3597.4|3611.7|3599.7|3613.9|3601.9|3608.6|3596.6|2
1697097300000|2023-10-12 07:55:00|3612.2|3600.2|3607.4|3595.4|3612.2|3600.2|3606.7|3594.7|166
1697097600000|2023-10-12 08:00:00|3607.2|3595.2|3602.9|3590.9|3607.2|3595.2|3602.7|3590.7|3
1697097900000|2023-10-12 08:05:00|3603|3591|3604.4|3592.4|3607.4|3595.4|3602.9|3590.9|0
1697098200000|2023-10-12 08:10:00|3603.9|3591.9|3603.4|3591.4|3606.4|3594.4|3601.7|3589.7|20
1697098500000|2023-10-12 08:15:00|3603.2|3591.2|3603.5|3591.5|3604.7|3592.7|3599.9|3587.9|52
1697098800000|2023-10-12 08:20:00|3603.4|3591.4|3603|3591|3604.5|3592.5|3601.5|3589.5|0
1697099100000|2023-10-12 08:25:00|3602.5|3590.5|3608.9|3596.9|3609.9|3597.9|3602.5|3590.5|59
1697099400000|2023-10-12 08:30:00|3609|3597|3598.2|3586.2|3611|3599|3597.9|3585.9|20
1697099700000|2023-10-12 08:35:00|3598.5|3586.5|3605.4|3593.4|3605.4|3593.4|3597.9|3585.9|82
1697100000000|2023-10-12 08:40:00|3604.4|3592.4|3601.4|3589.4|3606.9|3594.9|3599.9|3587.9|1
1697100300000|2023-10-12 08:45:00|3600.9|3588.9|3616|3604|3616.4|3604.4|3600.9|3588.9|10
1697100600000|2023-10-12 08:50:00|3615.7|3603.7|3623|3611|3625.5|3613.5|3613.9|3601.9|45
1697100900000|2023-10-12 08:55:00|3624|3612|3614.2|3602.2|3624.5|3612.5|3612|3600|5
1697101200000|2023-10-12 09:00:00|3614|3602|3611.7|3599.7|3614.7|3602.7|3608.7|3596.7|153
1697101500000|2023-10-12 09:05:00|3611.2|3599.2|3612.2|3600.2|3614.7|3602.7|3611.2|3599.2|11
1697101800000|2023-10-12 09:10:00|3612.4|3600.4|3615.2|3603.2|3617.2|3605.2|3612.4|3600.4|60
1697102100000|2023-10-12 09:15:00|3615.9|3603.9|3617.5|3605.5|3618.9|3606.9|3612.7|3600.7|4
1697102400000|2023-10-12 09:20:00|3617.9|3605.9|3619.5|3607.5|3622|3610|3617.4|3605.4|22
1697102700000|2023-10-12 09:25:00|3620|3608|3618.2|3606.2|3620.5|3608.5|3617.2|3605.2|1
1697103000000|2023-10-12 09:30:00|3617.9|3605.9|3619.2|3607.2|3627.2|3615.2|3611.7|3599.7|13
1697103300000|2023-10-12 09:35:00|3619|3607|3619.4|3607.4|3622.9|3610.9|3616.9|3604.9|168
1697103600000|2023-10-12 09:40:00|3619|3607|3623|3611|3625.5|3613.5|3619|3607|56
1697103900000|2023-10-12 09:45:00|3622.7|3610.7|3614|3602|3623.5|3611.5|3612.5|3600.5|65
1697104200000|2023-10-12 09:50:00|3613.7|3601.7|3628|3616|3630|3618|3609.2|3597.2|82
1697104500000|2023-10-12 09:55:00|3627.8|3615.8|3633.6|3621.6|3643.2|3631.2|3626.2|3614.2|292
1697115600000|2023-10-12 13:00:00|3633.7|3621.7|3630.2|3618.2|3637.7|3625.7|3625.3|3613.3|9
1697115900000|2023-10-12 13:05:00|3631|3619|3633.7|3621.7|3637|3625|3631|3619|13
1697116200000|2023-10-12 13:10:00|3633.3|3621.3|3632.8|3620.8|3636.2|3624.2|3631.8|3619.8|0
1697116500000|2023-10-12 13:15:00|3632.3|3620.3|3628.7|3616.7|3632.8|3620.8|3627.7|3615.7|7
1697116800000|2023-10-12 13:20:00|3629.2|3617.2|3628.7|3616.7|3631.5|3619.5|3627.7|3615.7|51
1697117100000|2023-10-12 13:25:00|3628.2|3616.2|3624.9|3612.9|3628.8|3616.8|3624.4|3612.4|66
1697117400000|2023-10-12 13:30:00|3625.4|3613.4|3621.8|3609.8|3625.9|3613.9|3621.6|3609.6|92
1697117700000|2023-10-12 13:35:00|3622.1|3610.1|3626.5|3614.5|3629.1|3617.1|3620.3|3608.3|21
1697118000000|2023-10-12 13:40:00|3626.7|3614.7|3624.4|3612.4|3628.5|3616.5|3622.2|3610.2|7
1697118300000|2023-10-12 13:45:00|3623.9|3611.9|3622.1|3610.1|3624.9|3612.9|3619.4|3607.4|28
1697118600000|2023-10-12 13:50:00|3622.9|3610.9|3620.4|3608.4|3625.1|3613.1|3620.1|3608.1|0
1697118900000|2023-10-12 13:55:00|3620.9|3608.9|3621.7|3609.7|3623.1|3611.1|3620.2|3608.2|11
1697119200000|2023-10-12 14:00:00|3621.6|3609.6|3619.1|3607.1|3622.6|3610.6|3616.2|3604.2|1
1697119500000|2023-10-12 14:05:00|3619.2|3607.2|3617.2|3605.2|3620.6|3608.6|3614.6|3602.6|1
1697119800000|2023-10-12 14:10:00|3617.1|3605.1|3618.4|3606.4|3619.9|3607.9|3616.4|3604.4|0
1697120100000|2023-10-12 14:15:00|3618.9|3606.9|3621.4|3609.4|3621.4|3609.4|3618.4|3606.4|2
1697120400000|2023-10-12 14:20:00|3621.5|3609.5|3624.9|3612.9|3626.4|3614.4|3621.1|3609.1|16
1697120700000|2023-10-12 14:25:00|3625.4|3613.4|3625.9|3613.9|3628.1|3616.1|3623.4|3611.4|2
1697121000000|2023-10-12 14:30:00|3626.4|3614.4|3627.2|3615.2|3630.2|3618.2|3625.9|3613.9|3
1697121300000|2023-10-12 14:35:00|3626.4|3614.4|3621.6|3609.6|3626.9|3614.9|3619.1|3607.1|6
1697121600000|2023-10-12 14:40:00|3622.1|3610.1|3619.9|3607.9|3622.7|3610.7|3619.1|3607.1|0
1697121900000|2023-10-12 14:45:00|3619.6|3607.6|3620.1|3608.1|3620.6|3608.6|3618.1|3606.1|0
1697122200000|2023-10-12 14:50:00|3620.6|3608.6|3623.7|3611.7|3625.7|3613.7|3619.9|3607.9|5
1697122500000|2023-10-12 14:55:00|3623.2|3611.2|3622.4|3610.4|3624.9|3612.9|3620.9|3608.9|0
1697122800000|2023-10-12 15:00:00|3622.2|3610.2|3620.7|3608.7|3623.4|3611.4|3618.9|3606.9|0
1697123100000|2023-10-12 15:05:00|3621.1|3609.1|3620.6|3608.6|3626.7|3614.7|3618.9|3606.9|0
1697123400000|2023-10-12 15:10:00|3620.1|3608.1|3617.1|3605.1|3620.6|3608.6|3617.1|3605.1|5
1697123700000|2023-10-12 15:15:00|3616.1|3604.1|3613.9|3601.9|3618.9|3606.9|3611.6|3599.6|18
1697124000000|2023-10-12 15:20:00|3614.1|3602.1|3616.6|3604.6|3616.8|3604.8|3613.6|3601.6|6
1697124300000|2023-10-12 15:25:00|3616.8|3604.8|3614.3|3602.3|3619.9|3607.9|3613.5|3601.5|81
1697164200000|2023-10-13 02:30:00|3682.9|3670.9|3688.6|3676.6|3690.3|3678.3|3676.4|3664.4|149
1697164500000|2023-10-13 02:35:00|3688.9|3676.9|3693.2|3681.2|3696.2|3684.2|3682.2|3670.2|37
1697164800000|2023-10-13 02:40:00|3691.7|3679.7|3687.2|3675.2|3691.7|3679.7|3686.2|3674.2|7
1697165100000|2023-10-13 02:45:00|3687.7|3675.7|3696.4|3684.4|3698.4|3686.4|3686.2|3674.2|60
1697165400000|2023-10-13 02:50:00|3695.4|3683.4|3701.1|3689.1|3708.7|3696.7|3694.7|3682.7|116
1697165700000|2023-10-13 02:55:00|3702.1|3690.1|3699.7|3687.7|3705.1|3693.1|3698.9|3686.9|43
1697166000000|2023-10-13 03:00:00|3699.2|3687.2|3694.6|3682.6|3701.7|3689.7|3691.6|3679.6|133
1697166300000|2023-10-13 03:05:00|3694.4|3682.4|3693.1|3681.1|3696.1|3684.1|3690.1|3678.1|23
1697166600000|2023-10-13 03:10:00|3693.4|3681.4|3693.1|3681.1|3693.9|3681.9|3689.3|3677.3|5
1697166900000|2023-10-13 03:15:00|3693.4|3681.4|3693.1|3681.1|3695.9|3683.9|3692.1|3680.1|21
1697167200000|2023-10-13 03:20:00|3693.4|3681.4|3694.9|3682.9|3695.8|3683.8|3692.3|3680.3|9
1697167500000|2023-10-13 03:25:00|3694.8|3682.8|3694.3|3682.3|3696.8|3684.8|3693.8|3681.8|4
1697167800000|2023-10-13 03:30:00|3693.8|3681.8|3688.8|3676.8|3694.8|3682.8|3687.8|3675.8|2
1697168100000|2023-10-13 03:35:00|3687.8|3675.8|3689.4|3677.4|3689.6|3677.6|3687.8|3675.8|0
1697168400000|2023-10-13 03:40:00|3689.6|3677.6|3685.3|3673.3|3689.6|3677.6|3685.3|3673.3|76
1697168700000|2023-10-13 03:45:00|3682.1|3670.1|3686.6|3674.6|3687.6|3675.6|3679.9|3667.9|61
1697169000000|2023-10-13 03:50:00|3687.1|3675.1|3682.5|3670.5|3687.5|3675.5|3682.1|3670.1|13
1697169300000|2023-10-13 03:55:00|3682|3670|3680.5|3668.5|3684.3|3672.3|3677.9|3665.9|35
1697169600000|2023-10-13 04:00:00|3680.8|3668.8|3682|3670|3683|3671|3680|3668|2
1697169900000|2023-10-13 04:05:00|3682.3|3670.3|3683.1|3671.1|3683.5|3671.5|3681.6|3669.6|2
1697170200000|2023-10-13 04:10:00|3683.5|3671.5|3684.6|3672.6|3685.3|3673.3|3683|3671|9
1697170500000|2023-10-13 04:15:00|3685.1|3673.1|3686.1|3674.1|3686.5|3674.5|3684.3|3672.3|5
1697170800000|2023-10-13 04:20:00|3686.5|3674.5|3683.5|3671.5|3688.6|3676.6|3682.1|3670.1|14
1697171100000|2023-10-13 04:25:00|3684|3672|3682.8|3670.8|3684.8|3672.8|3681.1|3669.1|29
1697178600000|2023-10-13 06:30:00|3700.4|3688.4|3691.4|3679.4|3700.7|3688.7|3689.4|3677.4|28
1697178900000|2023-10-13 06:35:00|3691.7|3679.7|3694.9|3682.9|3696.6|3684.6|3689.7|3677.7|0
1697179200000|2023-10-13 06:40:00|3695.2|3683.2|3695.1|3683.1|3696.1|3684.1|3691.4|3679.4|3
1697179500000|2023-10-13 06:45:00|3694.9|3682.9|3696.4|3684.4|3697.6|3685.6|3693.9|3681.9|3
1697179800000|2023-10-13 06:50:00|3695.9|3683.9|3695.7|3683.7|3702.4|3690.4|3694.2|3682.2|5
1697180100000|2023-10-13 06:55:00|3696.2|3684.2|3693.4|3681.4|3696.7|3684.7|3692.1|3680.1|5
1697180400000|2023-10-13 07:00:00|3692.9|3680.9|3690.8|3678.8|3695.1|3683.1|3689.9|3677.9|12
1697180700000|2023-10-13 07:05:00|3690.4|3678.4|3688.4|3676.4|3692.9|3680.9|3687.4|3675.4|20
1697181000000|2023-10-13 07:10:00|3688.8|3676.8|3696.6|3684.6|3698.4|3686.4|3688.1|3676.1|20
1697181300000|2023-10-13 07:15:00|3696.4|3684.4|3696.4|3684.4|3698.1|3686.1|3693.9|3681.9|21
1697181600000|2023-10-13 07:20:00|3696.3|3684.3|3697.4|3685.4|3697.9|3685.9|3694.4|3682.4|41
1697181900000|2023-10-13 07:25:00|3697.9|3685.9|3709|3697|3714.3|3702.3|3697.4|3685.4|62
1697182200000|2023-10-13 07:30:00|3709.5|3697.5|3708.5|3696.5|3711.8|3699.8|3706.5|3694.5|35
1697182500000|2023-10-13 07:35:00|3707|3695|3707|3695|3712.6|3700.6|3705.1|3693.1|14
1697182800000|2023-10-13 07:40:00|3707.5|3695.5|3703|3691|3708|3696|3700.3|3688.3|23
1697183100000|2023-10-13 07:45:00|3702.3|3690.3|3705.5|3693.5|3706.5|3694.5|3702|3690|18
1697183400000|2023-10-13 07:50:00|3705|3693|3704|3692|3706.5|3694.5|3703.8|3691.8|30
1697183700000|2023-10-13 07:55:00|3702.6|3690.6|3698.5|3686.5|3702.6|3690.6|3698|3686|4
1697184000000|2023-10-13 08:00:00|3698|3686|3704|3692|3706|3694|3698|3686|0
1697184300000|2023-10-13 08:05:00|3703.8|3691.8|3703.3|3691.3|3704.5|3692.5|3701.1|3689.1|0
1697184600000|2023-10-13 08:10:00|3703.5|3691.5|3705.5|3693.5|3708.3|3696.3|3703|3691|7
1697184900000|2023-10-13 08:15:00|3705.7|3693.7|3703.3|3691.3|3707.8|3695.8|3703|3691|14
1697185200000|2023-10-13 08:20:00|3703|3691|3708.3|3696.3|3708.8|3696.8|3701.2|3689.2|48
1697185500000|2023-10-13 08:25:00|3708|3696|3718.3|3706.3|3720.7|3708.7|3707|3695|72
1697185800000|2023-10-13 08:30:00|3717.8|3705.8|3713.3|3701.3|3719.2|3707.2|3712.2|3700.2|3
1697186100000|2023-10-13 08:35:00|3713.7|3701.7|3722|3710|3730.8|3718.8|3713.3|3701.3|92
1697186400000|2023-10-13 08:40:00|3722.2|3710.2|3717.8|3705.8|3723.5|3711.5|3716.7|3704.7|7
1697186700000|2023-10-13 08:45:00|3718.3|3706.3|3712.4|3700.4|3718.3|3706.3|3711.7|3699.7|4
1697187000000|2023-10-13 08:50:00|3712.5|3700.5|3710.5|3698.5|3715.5|3703.5|3709.5|3697.5|21
1697187300000|2023-10-13 08:55:00|3711|3699|3713|3701|3714.5|3702.5|3707.5|3695.5|11
1697187600000|2023-10-13 09:00:00|3712.9|3700.9|3712.4|3700.4|3713.9|3701.9|3709.4|3697.4|9
1697187900000|2023-10-13 09:05:00|3711.9|3699.9|3712.2|3700.2|3713.7|3701.7|3711.2|3699.2|5
1697188200000|2023-10-13 09:10:00|3711.9|3699.9|3715.2|3703.2|3715.7|3703.7|3711.9|3699.9|7
1697188500000|2023-10-13 09:15:00|3714.9|3702.9|3719.7|3707.7|3719.7|3707.7|3714.9|3702.9|7
1697188800000|2023-10-13 09:20:00|3719.5|3707.5|3721.7|3709.7|3723.2|3711.2|3718.9|3706.9|3
1697189100000|2023-10-13 09:25:00|3721.9|3709.9|3719.2|3707.2|3723.1|3711.1|3718.9|3706.9|1
1697189400000|2023-10-13 09:30:00|3719.7|3707.7|3716.7|3704.7|3720.7|3708.7|3711.2|3699.2|14
1697189700000|2023-10-13 09:35:00|3716.2|3704.2|3716.4|3704.4|3717.7|3705.7|3712.6|3700.6|40
1697190000000|2023-10-13 09:40:00|3715.9|3703.9|3714.9|3702.9|3717.4|3705.4|3714|3702|11
1697190300000|2023-10-13 09:45:00|3714.7|3702.7|3726.2|3714.2|3726.2|3714.2|3714.2|3702.2|186
1697190600000|2023-10-13 09:50:00|3727|3715|3734.4|3722.4|3735.1|3723.1|3726.9|3714.9|58
1697190900000|2023-10-13 09:55:00|3734.6|3722.6|3732|3720|3737.8|3725.8|3728.2|3716.2|84
1697423400000|2023-10-16 02:30:00|3741.8|3729.8|3733.2|3721.2|3754.4|3739.8|3727.3|3715.3|190
1697423700000|2023-10-16 02:35:00|3733.3|3721.3|3732.9|3720.9|3737.2|3725.2|3724|3712|25
1697424000000|2023-10-16 02:40:00|3733.4|3721.4|3742.9|3730.9|3743|3731|3732.9|3720.9|31
1697424300000|2023-10-16 02:45:00|3743|3731|3750.8|3738.8|3751.1|3739.1|3741.8|3729.8|30
1697424600000|2023-10-16 02:50:00|3751.1|3739.1|3746.2|3734.2|3753.1|3741.1|3745.6|3733.6|8
1697424900000|2023-10-16 02:55:00|3744.5|3732.5|3755.7|3743.7|3760.5|3748.5|3744.4|3732.4|20
1697425200000|2023-10-16 03:00:00|3755.2|3743.2|3759.4|3747.4|3761.3|3749.3|3748.3|3734.9|2
1697425500000|2023-10-16 03:05:00|3759.3|3747.3|3760|3748|3762.8|3750.8|3757.1|3745.1|4
1697425800000|2023-10-16 03:10:00|3760.4|3748.4|3758.5|3746.5|3764.6|3752.6|3757.5|3745.5|2
1697426100000|2023-10-16 03:15:00|3758.4|3746.4|3756|3744|3758.4|3746.4|3751.2|3739.2|6
1697426400000|2023-10-16 03:20:00|3755.9|3743.9|3757.2|3745.2|3760.3|3748.3|3754.8|3742.8|6
1697426700000|2023-10-16 03:25:00|3756.6|3744.6|3757.1|3745.1|3758.4|3746.4|3753.6|3741.6|7
1697427000000|2023-10-16 03:30:00|3757.2|3745.2|3757.4|3745.4|3759.4|3747.4|3756.3|3744.3|3
1697427300000|2023-10-16 03:35:00|3757.8|3745.8|3757.1|3745.1|3758.9|3746.9|3755.2|3743.2|7
1697427600000|2023-10-16 03:40:00|3756.7|3744.7|3762|3750|3762.2|3750.2|3755.7|3743.7|11
1697427900000|2023-10-16 03:45:00|3762.3|3750.3|3762|3750|3763.3|3751.3|3760.5|3748.5|9
1697428200000|2023-10-16 03:50:00|3762.3|3750.3|3765.8|3753.8|3768|3756|3761.5|3749.5|42
1697428500000|2023-10-16 03:55:00|3765.5|3753.5|3767.8|3755.8|3769.2|3757.2|3764.2|3752.2|21
1697428800000|2023-10-16 04:00:00|3768.2|3756.2|3763.2|3751.2|3768.3|3756.3|3760.2|3748.2|12
1697429100000|2023-10-16 04:05:00|3763.6|3751.6|3764.7|3752.7|3765.3|3753.3|3762.7|3750.7|5
1697429400000|2023-10-16 04:10:00|3764.6|3752.6|3765.5|3753.5|3767.1|3755.1|3764.2|3752.2|8
1697429700000|2023-10-16 04:15:00|3766|3754|3765.1|3753.1|3766.1|3754.1|3762.7|3750.7|7
1697430000000|2023-10-16 04:20:00|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|3761.6|3749.6|18
1697430300000|2023-10-16 04:25:00|3764.7|3752.7|3763|3751|3766.7|3754.7|3762.6|3750.6|12
1697437800000|2023-10-16 06:30:00|3761.9|3749.9|3757.3|3745.3|3764.5|3752.5|3753.8|3741.8|21
1697438100000|2023-10-16 06:35:00|3756.8|3744.8|3763.4|3751.4|3764.4|3752.4|3755.8|3743.8|9
1697438400000|2023-10-16 06:40:00|3763.5|3751.5|3762.2|3750.2|3769.5|3757.5|3761.7|3749.7|17
1697438700000|2023-10-16 06:45:00|3762|3750|3748|3736|3762|3750|3748|3736|8
1697439000000|2023-10-16 06:50:00|3747.9|3735.9|3754.9|3742.9|3755.3|3743.3|3744.4|3732.4|15
1697439300000|2023-10-16 06:55:00|3754.2|3742.2|3751.2|3739.2|3754.7|3742.7|3748.3|3736.3|41
1697439600000|2023-10-16 07:00:00|3751.3|3739.3|3753.2|3741.2|3755.6|3743.6|3747.2|3735.2|40
1697439900000|2023-10-16 07:05:00|3753.9|3741.9|3741.8|3729.8|3754.3|3742.3|3740.9|3728.9|2
1697440200000|2023-10-16 07:10:00|3741.9|3729.9|3740.9|3728.9|3745.9|3733.9|3737.5|3725.5|7
1697440500000|2023-10-16 07:15:00|3741.3|3729.3|3743.4|3731.4|3745.8|3733.8|3740.3|3728.3|9
1697440800000|2023-10-16 07:20:00|3743.8|3731.8|3747.4|3735.4|3747.9|3735.9|3742.9|3730.9|4
1697441100000|2023-10-16 07:25:00|3748|3736|3743.4|3731.4|3749.2|3737.2|3743.2|3731.2|12
1697441400000|2023-10-16 07:30:00|3743.8|3731.8|3741.9|3729.9|3746.3|3734.3|3741.9|3729.9|4
1697441700000|2023-10-16 07:35:00|3742.3|3730.3|3741.9|3729.9|3743.8|3731.8|3739.8|3727.8|6
1697442000000|2023-10-16 07:40:00|3741.3|3729.3|3735.4|3723.4|3741.5|3729.5|3734.5|3722.5|6
1697442300000|2023-10-16 07:45:00|3735.5|3723.5|3732.4|3720.4|3738.9|3726.9|3729.3|3717.3|37
1697442600000|2023-10-16 07:50:00|3732.9|3720.9|3735.3|3723.3|3737.8|3725.8|3731.4|3719.4|12
1697442900000|2023-10-16 07:55:00|3734.8|3722.8|3740.3|3728.3|3742.2|3730.2|3732.8|3720.8|5
1697443200000|2023-10-16 08:00:00|3741.8|3729.8|3741.3|3729.3|3742.8|3730.8|3737.3|3725.3|5
1697443500000|2023-10-16 08:05:00|3740.9|3728.9|3740.2|3728.2|3741.7|3729.7|3737.8|3725.8|11
1697443800000|2023-10-16 08:10:00|3741|3729|3735.3|3723.3|3741.2|3729.2|3734.2|3722.2|14
1697444100000|2023-10-16 08:15:00|3735.2|3723.2|3734.7|3722.7|3737.2|3725.2|3733.2|3721.2|4
1697444400000|2023-10-16 08:20:00|3735.2|3723.2|3733.3|3721.3|3736.2|3724.2|3731.8|3719.8|7
1697444700000|2023-10-16 08:25:00|3732.9|3720.9|3738.2|3726.2|3738.8|3726.8|3732.8|3720.8|17
1697445000000|2023-10-16 08:30:00|3737.5|3725.5|3737.6|3725.6|3746|3734|3737.3|3725.3|7
1697445300000|2023-10-16 08:35:00|3738.1|3726.1|3752.1|3740.1|3752.1|3740.1|3737.6|3725.6|17
1697445600000|2023-10-16 08:40:00|3752|3740|3757.9|3745.9|3759.9|3747.9|3750|3738|8
1697445900000|2023-10-16 08:45:00|3758.8|3746.8|3761|3749|3766.3|3754.3|3758.8|3746.8|6
1697446200000|2023-10-16 08:50:00|3760.7|3748.7|3752.7|3740.7|3760.7|3748.7|3750.2|3738.2|29
1697446500000|2023-10-16 08:55:00|3752.8|3740.8|3753.8|3741.8|3753.8|3741.8|3748.2|3736.2|52
1697446800000|2023-10-16 09:00:00|3753.7|3741.7|3758.7|3746.7|3759.3|3747.3|3752.8|3740.8|6
1697447100000|2023-10-16 09:05:00|3759|3747|3758.7|3746.7|3760.7|3748.7|3756.7|3744.7|15
1697447400000|2023-10-16 09:10:00|3759.2|3747.2|3757.4|3745.4|3761.9|3749.9|3756.5|3744.5|42
1697447700000|2023-10-16 09:15:00|3756.9|3744.9|3755.6|3743.6|3758.4|3746.4|3752.7|3740.7|12
1697448000000|2023-10-16 09:20:00|3756.6|3744.6|3757.3|3745.3|3761.4|3749.4|3755.4|3743.4|60
1697448300000|2023-10-16 09:25:00|3757.8|3745.8|3761.3|3749.3|3762.3|3750.3|3757.3|3745.3|15
1697448600000|2023-10-16 09:30:00|3761.4|3749.4|3762.4|3750.4|3764.7|3752.7|3760.4|3748.4|16
1697448900000|2023-10-16 09:35:00|3762.8|3750.8|3769.6|3757.6|3771.7|3759.7|3761.9|3749.9|23
1697449200000|2023-10-16 09:40:00|3769.7|3757.7|3771.7|3759.7|3771.7|3759.7|3767.6|3755.6|4
1697449500000|2023-10-16 09:45:00|3771.1|3759.1|3767.2|3755.2|3771.7|3759.7|3766.7|3754.7|18
1697449800000|2023-10-16 09:50:00|3767.7|3755.7|3762.3|3750.3|3768.2|3756.2|3760.2|3748.2|31
1697450100000|2023-10-16 09:55:00|3762|3750|3764.3|3752.3|3767.3|3755.3|3761.5|3749.5|107
1697461200000|2023-10-16 13:00:00|3764.1|3748.1|3762.9|3750.9|3771.1|3759.1|3760.7|3747.7|0
1697461500000|2023-10-16 13:05:00|3763.7|3751.7|3765.6|3753.6|3768.1|3754.6|3759.6|3747.1|0
1697461800000|2023-10-16 13:10:00|3765.7|3753.7|3765.6|3753.6|3768.1|3755.1|3764.5|3751.7|0
1697462100000|2023-10-16 13:15:00|3765.2|3753.2|3763.1|3751.1|3765.6|3753.6|3761.5|3749.5|0
1697462400000|2023-10-16 13:20:00|3763|3751|3763.6|3751.6|3764.5|3752.5|3762.6|3750.6|0
1697462700000|2023-10-16 13:25:00|3765.1|3753.1|3757.2|3745.2|3765.6|3753.6|3757.1|3743.7|0
1697463000000|2023-10-16 13:30:00|3758.2|3746.2|3767.6|3755.6|3770.3|3758.3|3758.2|3745.1|4
1697463300000|2023-10-16 13:35:00|3767.2|3755.2|3771.3|3759.3|3771.8|3759.8|3765|3753|3
1697463600000|2023-10-16 13:40:00|3770.9|3758.9|3770.9|3758.9|3772.3|3760.3|3765.5|3753.5|4
1697463900000|2023-10-16 13:45:00|3770.4|3758.4|3780.7|3768.7|3781.5|3769.5|3770.4|3758.4|22
1697464200000|2023-10-16 13:50:00|3781.5|3769.5|3786.5|3774.5|3787.1|3775.1|3778.4|3766.4|7
1697464500000|2023-10-16 13:55:00|3786.4|3774.4|3784|3772|3791.3|3779.3|3783.4|3771.4|39
1697464800000|2023-10-16 14:00:00|3783.5|3771.5|3780.5|3768.5|3784.9|3772.9|3779.1|3767.1|0
1697465100000|2023-10-16 14:05:00|3780.1|3768.1|3780.4|3768.4|3781.4|3769.4|3775.8|3763.8|15
1697465400000|2023-10-16 14:10:00|3779.9|3767.9|3783|3771|3786.8|3774.8|3778.9|3766.9|0
1697465700000|2023-10-16 14:15:00|3782.9|3770.9|3775.6|3763.6|3783|3771|3775.1|3763.1|11
1697466000000|2023-10-16 14:20:00|3775.7|3763.7|3764.2|3752.2|3776.1|3764.1|3764.2|3752.2|0
1697466300000|2023-10-16 14:25:00|3764.6|3752.6|3767.7|3755.7|3767.9|3755.9|3758.5|3746.5|24
1697466600000|2023-10-16 14:30:00|3767.2|3755.2|3762.7|3750.7|3768.6|3756.6|3761.6|3749.6|41
1697466900000|2023-10-16 14:35:00|3763.4|3751.4|3762|3750|3766|3754|3761|3749|0
1697467200000|2023-10-16 14:40:00|3761.6|3749.6|3765.6|3753.6|3766.5|3754.5|3761.6|3749.6|0
1697467500000|2023-10-16 14:45:00|3766.1|3754.1|3766.1|3754.1|3768.6|3756.6|3765.1|3753.1|30
1697467800000|2023-10-16 14:50:00|3766.3|3754.3|3760.6|3748.6|3766.6|3754.6|3758.4|3746.4|72
1697468100000|2023-10-16 14:55:00|3760.7|3748.7|3759.6|3747.6|3763.1|3751.1|3758.1|3746.1|17
1697468400000|2023-10-16 15:00:00|3760.1|3748.1|3758.7|3746.7|3761.1|3749.1|3758.5|3746.5|0
1697468700000|2023-10-16 15:05:00|3758.8|3746.8|3757.2|3745.2|3759.2|3747.2|3755.8|3743.8|0
1697469000000|2023-10-16 15:10:00|3757.3|3745.3|3761.2|3749.2|3764|3752|3756.7|3744.7|1
1697469300000|2023-10-16 15:15:00|3761|3749|3763.2|3751.2|3764.4|3752.4|3761|3749|0
1697469600000|2023-10-16 15:20:00|3763|3751|3764.5|3752.5|3764.5|3752.5|3761.9|3749.9|0
1697469900000|2023-10-16 15:25:00|3765|3753|3765.6|3753.6|3767.3|3755.3|3764.4|3752.4|2
1697509800000|2023-10-17 02:30:00|3779.3|3767.3|3779.7|3767.7|3783.7|3771.7|3772.6|3760.6|54
1697510100000|2023-10-17 02:35:00|3780.2|3768.2|3780.9|3768.9|3784.5|3772.5|3775.7|3763.7|6
1697510400000|2023-10-17 02:40:00|3780.5|3768.5|3777|3765|3780.5|3768.5|3774.4|3762.4|15
1697510700000|2023-10-17 02:45:00|3777.3|3765.3|3768.8|3756.8|3777.6|3765.6|3767.3|3755.3|8
1697511000000|2023-10-17 02:50:00|3769.3|3757.3|3771.8|3759.8|3775.6|3763.6|3769.3|3757.3|9
1697511300000|2023-10-17 02:55:00|3772.2|3760.2|3771.4|3759.4|3774.3|3762.3|3768.3|3756.3|3
1697511600000|2023-10-17 03:00:00|3771.8|3759.8|3785|3773|3785.6|3773.6|3771.8|3759.8|68
1697511900000|2023-10-17 03:05:00|3785.5|3773.5|3786.4|3774.4|3787.3|3775.3|3780.4|3768.4|4
1697512200000|2023-10-17 03:10:00|3787.4|3775.4|3779.4|3767.4|3787.8|3775.8|3778.3|3766.3|22
1697512500000|2023-10-17 03:15:00|3780.8|3768.8|3779.4|3767.4|3783.2|3771.2|3773.3|3761.3|35
1697512800000|2023-10-17 03:20:00|3779|3767|3774.4|3762.4|3779.4|3767.4|3774.3|3762.3|2
1697513100000|2023-10-17 03:25:00|3775.4|3763.4|3781.3|3769.3|3781.3|3769.3|3775.4|3763.4|11
1697513400000|2023-10-17 03:30:00|3780.1|3768.1|3778.8|3766.8|3780.3|3768.3|3777.8|3765.8|7
1697513700000|2023-10-17 03:35:00|3778.4|3766.4|3780.3|3768.3|3780.4|3768.4|3777.3|3765.3|33
1697514000000|2023-10-17 03:40:00|3780.4|3768.4|3779.8|3767.8|3781.3|3769.3|3778.8|3766.8|2
1697514300000|2023-10-17 03:45:00|3779.2|3767.2|3780.8|3768.8|3781.3|3769.3|3776.3|3764.3|29
1697514600000|2023-10-17 03:50:00|3780.9|3768.9|3780.8|3768.8|3782.8|3770.8|3779.8|3767.8|16
1697514900000|2023-10-17 03:55:00|3780.3|3768.3|3780.8|3768.8|3781.3|3769.3|3779.3|3767.3|4
1697515200000|2023-10-17 04:00:00|3780.9|3768.9|3776.8|3764.8|3781.3|3769.3|3776.3|3764.3|3
1697515500000|2023-10-17 04:05:00|3777.3|3765.3|3775.4|3763.4|3777.8|3765.8|3774.3|3762.3|5
1697515800000|2023-10-17 04:10:00|3775.5|3763.5|3776.8|3764.8|3777.3|3765.3|3775.2|3763.2|8
1697516100000|2023-10-17 04:15:00|3775.8|3763.8|3774.8|3762.8|3775.8|3763.8|3774.3|3762.3|4
1697516400000|2023-10-17 04:20:00|3774.4|3762.4|3779.4|3767.4|3781.8|3769.8|3774.4|3762.4|17
1697516700000|2023-10-17 04:25:00|3779.1|3767.1|3780.9|3768.9|3781.8|3769.8|3776.4|3764.4|6
1697524200000|2023-10-17 06:30:00|3786.6|3774.6|3779.9|3767.9|3786.6|3774.6|3779.9|3767.9|7
1697524500000|2023-10-17 06:35:00|3780|3768|3781|3769|3782.9|3770.9|3779.4|3767.4|5
1697524800000|2023-10-17 06:40:00|3781.4|3769.4|3780|3768|3781.5|3769.5|3778.9|3766.9|20
1697525100000|2023-10-17 06:45:00|3779.6|3767.6|3775.9|3763.9|3780.7|3768.7|3775.4|3763.4|9
1697525400000|2023-10-17 06:50:00|3776|3764|3766.1|3754.1|3776.5|3764.5|3762.5|3750.5|33
1697525700000|2023-10-17 06:55:00|3761.7|3749.7|3765.5|3753.5|3765.5|3753.5|3753.7|3741.7|34
1697526000000|2023-10-17 07:00:00|3764.5|3752.5|3763.1|3751.1|3765|3753|3762|3750|7
1697526300000|2023-10-17 07:05:00|3762.5|3750.5|3769.4|3757.4|3771.5|3759.5|3762.1|3750.1|16
1697526600000|2023-10-17 07:10:00|3770.9|3758.9|3768.9|3756.9|3772.9|3760.9|3768.8|3756.8|6
1697526900000|2023-10-17 07:15:00|3768.5|3756.5|3765|3753|3768.6|3756.6|3763.5|3751.5|8
1697527200000|2023-10-17 07:20:00|3764.9|3752.9|3770.9|3758.9|3773.9|3761.9|3764.9|3752.9|31
1697527500000|2023-10-17 07:25:00|3771.9|3759.9|3771.9|3759.9|3773|3761|3769.4|3757.4|6
1697527800000|2023-10-17 07:30:00|3772|3760|3768|3756|3772.9|3760.9|3767.8|3755.8|6
1697528100000|2023-10-17 07:35:00|3769.4|3757.4|3767|3755|3769.5|3757.5|3764.4|3752.4|7
1697528400000|2023-10-17 07:40:00|3767.1|3755.1|3769.6|3757.6|3773|3761|3766|3754|13
1697528700000|2023-10-17 07:45:00|3770|3758|3766.5|3754.5|3770.5|3758.5|3766|3754|3
1697529000000|2023-10-17 07:50:00|3766.9|3754.9|3761.5|3749.5|3768.5|3756.5|3761|3749|6
1697529300000|2023-10-17 07:55:00|3761.9|3749.9|3758.2|3746.2|3763.1|3751.1|3755.8|3743.8|12
1697529600000|2023-10-17 08:00:00|3758|3746|3752.7|3740.7|3758|3746|3743.3|3731.3|8
1697529900000|2023-10-17 08:05:00|3751.3|3739.3|3757.7|3745.7|3757.7|3745.7|3748.2|3736.2|4
1697530200000|2023-10-17 08:10:00|3757.2|3745.2|3746.3|3734.3|3757.2|3745.2|3745.8|3733.8|25
1697530500000|2023-10-17 08:15:00|3746.4|3734.4|3740.9|3728.9|3746.8|3734.8|3740.3|3728.3|16
1697530800000|2023-10-17 08:20:00|3741.7|3729.7|3742|3730|3744.7|3732.7|3739.9|3727.9|5
1697531100000|2023-10-17 08:25:00|3741.5|3729.5|3741.7|3729.7|3744.4|3732.4|3740|3728|22
1697531400000|2023-10-17 08:30:00|3741.8|3729.8|3742.9|3730.9|3747.3|3735.3|3741.3|3729.3|2
1697531700000|2023-10-17 08:35:00|3743.3|3731.3|3743.5|3731.5|3748.4|3736.4|3742.9|3730.9|5
1697532000000|2023-10-17 08:40:00|3743.1|3731.1|3746.8|3734.8|3747.3|3735.3|3743.1|3731.1|2
1697532300000|2023-10-17 08:45:00|3747.3|3735.3|3740|3728|3747.3|3735.3|3739.1|3727.1|82
1697532600000|2023-10-17 08:50:00|3740.1|3728.1|3742.1|3730.1|3743|3731|3738.5|3726.5|21
1697532900000|2023-10-17 08:55:00|3742|3730|3745.6|3733.6|3747.2|3735.2|3741|3729|5
1697533200000|2023-10-17 09:00:00|3745.2|3733.2|3749.1|3737.1|3749.1|3737.1|3743.5|3731.5|4
1697533500000|2023-10-17 09:05:00|3749.2|3737.2|3748.1|3736.1|3749.3|3737.3|3746.6|3734.6|4
1697533800000|2023-10-17 09:10:00|3748.2|3736.2|3749|3737|3750.1|3738.1|3746.7|3734.7|2
1697534100000|2023-10-17 09:15:00|3749.6|3737.6|3749|3737|3756.1|3744.1|3747.5|3735.5|6
1697534400000|2023-10-17 09:20:00|3748.5|3736.5|3751|3739|3751.5|3739.5|3747.4|3735.4|8
1697534700000|2023-10-17 09:25:00|3751.1|3739.1|3758|3746|3758|3746|3751|3739|10
1697535000000|2023-10-17 09:30:00|3757|3745|3761|3749|3762|3750|3754.6|3742.6|4
1697535300000|2023-10-17 09:35:00|3760.5|3748.5|3759|3747|3762.4|3750.4|3758.5|3746.5|10
1697535600000|2023-10-17 09:40:00|3759.1|3747.1|3758|3746|3759.4|3747.4|3755.6|3743.6|24
1697535900000|2023-10-17 09:45:00|3758.5|3746.5|3760|3748|3762|3750|3756.6|3744.6|8
1697536200000|2023-10-17 09:50:00|3760.1|3748.1|3761.2|3749.2|3763.2|3751.2|3760.1|3748.1|84
1697536500000|2023-10-17 09:55:00|3761.3|3749.3|3764.2|3752.2|3772.4|3760.4|3761.3|3749.3|106
1697547600000|2023-10-17 13:00:00|3769.7|3753.7|3759.4|3747.4|3769.7|3755.3|3757.1|3744.9|0
1697547900000|2023-10-17 13:05:00|3761.3|3745.3|3760.8|3748.8|3762.8|3749.8|3756.9|3743.5|0
1697548200000|2023-10-17 13:10:00|3763.3|3747.3|3762.9|3746.9|3765.5|3751|3760.4|3746.9|0
1697548500000|2023-10-17 13:15:00|3763.3|3747.3|3764.4|3752.4|3768.5|3754.4|3760.9|3746.9|0
1697548800000|2023-10-17 13:20:00|3763.9|3751.9|3761.1|3749.1|3766.3|3752.9|3761.1|3747.7|0
1697549100000|2023-10-17 13:25:00|3761.2|3749.2|3758.4|3746.4|3762|3750|3758.1|3746.1|0
1697549400000|2023-10-17 13:30:00|3758.8|3746.8|3762|3750|3768|3756|3756.6|3744.6|12
1697549700000|2023-10-17 13:35:00|3761.9|3749.9|3769.3|3757.3|3770.9|3758.9|3761.1|3749.1|4
1697550000000|2023-10-17 13:40:00|3769.8|3757.8|3769.3|3757.3|3774.2|3760.3|3768.3|3756.3|0
1697550300000|2023-10-17 13:45:00|3768.9|3756.9|3766.3|3754.3|3774.2|3759.7|3766.3|3754.3|0
1697550600000|2023-10-17 13:50:00|3765.8|3753.8|3771.9|3759.9|3771.9|3759.9|3765.7|3753.7|30
1697550900000|2023-10-17 13:55:00|3771.5|3759.5|3770.3|3758.3|3771.5|3759.5|3769.5|3757.5|0
1697551200000|2023-10-17 14:00:00|3769.9|3757.9|3768.9|3756.9|3772|3760|3767|3755|3
1697551500000|2023-10-17 14:05:00|3768.4|3756.4|3770|3758|3770|3758|3766|3754|0
1697551800000|2023-10-17 14:10:00|3770.1|3758.1|3780.4|3768.4|3780.9|3768.9|3770.1|3758.1|10
1697552100000|2023-10-17 14:15:00|3781.8|3769.8|3780.4|3768.4|3784.3|3772.3|3779.5|3767.5|3
1697552400000|2023-10-17 14:20:00|3780.5|3768.5|3785.1|3773.1|3785.9|3773.9|3780.5|3768.5|3
1697552700000|2023-10-17 14:25:00|3785.5|3773.5|3790.3|3778.3|3790.4|3778.4|3785.1|3773.1|4
1697553000000|2023-10-17 14:30:00|3789.9|3777.9|3785.1|3773.1|3790.7|3778.7|3784.6|3772.6|19
1697553300000|2023-10-17 14:35:00|3785.2|3773.2|3785|3773|3786.1|3774.1|3781.1|3769.1|4
1697553600000|2023-10-17 14:40:00|3784.5|3772.5|3782|3770|3785|3773|3779.6|3767.6|3
1697553900000|2023-10-17 14:45:00|3781.6|3769.6|3785.1|3773.1|3785.6|3773.6|3780.1|3768.1|1
1697554200000|2023-10-17 14:50:00|3784.3|3772.3|3781.1|3769.1|3785.1|3773.1|3780.1|3768.1|1
1697554500000|2023-10-17 14:55:00|3781.4|3769.4|3781.6|3769.6|3787.6|3775.6|3780.1|3768.1|2
1697554800000|2023-10-17 15:00:00|3782.6|3770.6|3782.1|3770.1|3783.1|3771.1|3778|3766|0
1697555100000|2023-10-17 15:05:00|3782.6|3770.6|3779.2|3767.2|3784.5|3772.5|3779.2|3767.2|0
1697555400000|2023-10-17 15:10:00|3779.6|3767.6|3777.7|3765.7|3780.2|3768.2|3777.7|3765.7|0
1697555700000|2023-10-17 15:15:00|3778.2|3766.2|3775.2|3763.2|3778.2|3766.2|3774.1|3762.1|0
1697556000000|2023-10-17 15:20:00|3775.1|3763.1|3779.6|3767.6|3779.6|3767.6|3773.6|3761.6|0
1697556300000|2023-10-17 15:25:00|3779.2|3767.2|3776.6|3764.6|3779.2|3767.2|3774.1|3762.1|0
1697596200000|2023-10-18 02:30:00|3790.5|3778.5|3787.5|3775.5|3799.3|3787.3|3780.9|3768.9|43
1697596500000|2023-10-18 02:35:00|3787.4|3775.4|3811.9|3799.9|3811.9|3799.9|3785.4|3773.4|52
1697596800000|2023-10-18 02:40:00|3812.5|3800.5|3810.9|3798.9|3814.5|3802.5|3806.3|3794.3|16
1697597100000|2023-10-18 02:45:00|3811|3799|3808.3|3796.3|3811.9|3799.9|3807.5|3795.5|6
1697597400000|2023-10-18 02:50:00|3808.7|3796.7|3812.4|3800.4|3813.4|3801.4|3807.7|3795.7|25
1697597700000|2023-10-18 02:55:00|3812.9|3800.9|3812|3800|3812.9|3800.9|3807.8|3795.8|20
1697598000000|2023-10-18 03:00:00|3810.5|3798.5|3817.9|3805.9|3818|3806|3808|3796|50
1697598300000|2023-10-18 03:05:00|3817.4|3805.4|3812.3|3800.3|3820.2|3808.2|3811.8|3799.8|32
1697598600000|2023-10-18 03:10:00|3813.8|3801.8|3805.9|3793.9|3814.3|3802.3|3804.5|3792.5|0
1697598900000|2023-10-18 03:15:00|3806.9|3794.9|3799.9|3787.9|3807.8|3795.8|3796.8|3784.8|10
1697599200000|2023-10-18 03:20:00|3800.4|3788.4|3802.8|3790.8|3805|3793|3800.4|3788.4|11
1697599500000|2023-10-18 03:25:00|3802.7|3790.7|3800.3|3788.3|3804.8|3792.8|3799.2|3787.2|0
1697599800000|2023-10-18 03:30:00|3800.9|3788.9|3798.8|3786.8|3803.2|3791.2|3798.8|3786.8|5
1697600100000|2023-10-18 03:35:00|3798.9|3786.9|3797.8|3785.8|3799.7|3787.7|3797.8|3785.8|0
1697600400000|2023-10-18 03:40:00|3797.7|3785.7|3795.3|3783.3|3798.8|3786.8|3793.3|3781.3|3
1697600700000|2023-10-18 03:45:00|3796.8|3784.8|3800.2|3788.2|3800.2|3788.2|3796.8|3784.8|0
1697601000000|2023-10-18 03:50:00|3803.8|3791.8|3800.3|3788.3|3805.1|3793.1|3800.3|3788.3|31
1697601300000|2023-10-18 03:55:00|3800.4|3788.4|3801.8|3789.8|3802.8|3790.8|3799.3|3787.3|2
1697601600000|2023-10-18 04:00:00|3802.2|3790.2|3801.8|3789.8|3802.2|3790.2|3799.4|3787.4|0
1697601900000|2023-10-18 04:05:00|3801.3|3789.3|3799.9|3787.9|3803.2|3791.2|3799.8|3787.8|3
1697602200000|2023-10-18 04:10:00|3800.8|3788.8|3806.7|3794.7|3806.7|3794.7|3800.1|3788.1|35
1697602500000|2023-10-18 04:15:00|3807.2|3795.2|3808.2|3796.2|3810.2|3798.2|3806.3|3794.3|28
1697602800000|2023-10-18 04:20:00|3807.8|3795.8|3807.2|3795.2|3812.8|3800.8|3805.2|3793.2|28
1697603100000|2023-10-18 04:25:00|3806.8|3794.8|3805.3|3793.3|3808.3|3796.3|3804.7|3792.7|1
1697610600000|2023-10-18 06:30:00|3805.8|3793.8|3801.2|3789.2|3807.5|3795.5|3800.4|3788.4|20
1697610900000|2023-10-18 06:35:00|3801.3|3789.3|3802.3|3790.3|3808.6|3796.6|3801.2|3789.2|23
1697611200000|2023-10-18 06:40:00|3802.8|3790.8|3801|3789|3804.5|3792.5|3799.3|3787.3|23
1697611500000|2023-10-18 06:45:00|3800.6|3788.6|3801.1|3789.1|3803.7|3791.7|3799.8|3787.8|7
1697611800000|2023-10-18 06:50:00|3801.5|3789.5|3795.7|3783.7|3803.7|3791.7|3795.1|3783.1|30
1697612100000|2023-10-18 06:55:00|3796.1|3784.1|3795.7|3783.7|3796.7|3784.7|3792.2|3780.2|5
1697612400000|2023-10-18 07:00:00|3795.8|3783.8|3804.5|3792.5|3804.9|3792.9|3795.7|3783.7|19
1697612700000|2023-10-18 07:05:00|3804.9|3792.9|3804.4|3792.4|3807.4|3795.4|3802.6|3790.6|22
1697613000000|2023-10-18 07:10:00|3804.3|3792.3|3803.5|3791.5|3805.3|3793.3|3802.9|3790.9|5
1697613300000|2023-10-18 07:15:00|3803.1|3791.1|3805.3|3793.3|3807.7|3795.7|3803.1|3791.1|5
1697613600000|2023-10-18 07:20:00|3805.2|3793.2|3803|3791|3806.2|3794.2|3802.5|3790.5|7
1697613900000|2023-10-18 07:25:00|3803.5|3791.5|3802.9|3790.9|3806.9|3794.9|3802.9|3790.9|4
1697614200000|2023-10-18 07:30:00|3802.4|3790.4|3804.5|3792.5|3805.5|3793.5|3802.4|3790.4|6
1697614500000|2023-10-18 07:35:00|3804.1|3792.1|3805.5|3793.5|3805.5|3793.5|3803|3791|8
1697614800000|2023-10-18 07:40:00|3805.9|3793.9|3804.4|3792.4|3806.9|3794.9|3804.4|3792.4|5
1697615100000|2023-10-18 07:45:00|3804.5|3792.5|3801.6|3789.6|3804.5|3792.5|3801.5|3789.5|5
1697615400000|2023-10-18 07:50:00|3801.7|3789.7|3800.5|3788.5|3802.6|3790.6|3799|3787|5
1697615700000|2023-10-18 07:55:00|3801|3789|3801.5|3789.5|3802|3790|3798.1|3786.1|4
1697616000000|2023-10-18 08:00:00|3801.1|3789.1|3801.1|3789.1|3803.6|3791.6|3799.6|3787.6|11
1697616300000|2023-10-18 08:05:00|3801.2|3789.2|3803.6|3791.6|3803.6|3791.6|3801.2|3789.2|6
1697616600000|2023-10-18 08:10:00|3803.7|3791.7|3805.6|3793.6|3805.6|3793.6|3802.1|3790.1|9
1697616900000|2023-10-18 08:15:00|3806.1|3794.1|3810|3798|3810.5|3798.5|3805.6|3793.6|41
1697617200000|2023-10-18 08:20:00|3809.1|3797.1|3808.8|3796.8|3813.5|3801.5|3808.3|3796.3|16
1697617500000|2023-10-18 08:25:00|3808.7|3796.7|3809.4|3797.4|3810.8|3798.8|3808.3|3796.3|6
1697617800000|2023-10-18 08:30:00|3809.9|3797.9|3810.4|3798.4|3811.7|3799.7|3809.4|3797.4|2
1697618100000|2023-10-18 08:35:00|3810.5|3798.5|3807|3795|3812.1|3800.1|3805.7|3793.7|5
1697618400000|2023-10-18 08:40:00|3806.9|3794.9|3802.2|3790.2|3808.1|3796.1|3801.7|3789.7|6
1697618700000|2023-10-18 08:45:00|3802.6|3790.6|3804.2|3792.2|3808.6|3796.6|3802.5|3790.5|2
1697619000000|2023-10-18 08:50:00|3803.7|3791.7|3802.3|3790.3|3804.8|3792.8|3801.8|3789.8|5
1697619300000|2023-10-18 08:55:00|3802.8|3790.8|3803.7|3791.7|3805.8|3793.8|3800.3|3788.3|5
1697619600000|2023-10-18 09:00:00|3803.8|3791.8|3800.3|3788.3|3805.7|3793.7|3799.8|3787.8|5
1697619900000|2023-10-18 09:05:00|3799.8|3787.8|3803.7|3791.7|3803.7|3791.7|3795.5|3783.5|15
1697620200000|2023-10-18 09:10:00|3803.3|3791.3|3801.1|3789.1|3803.3|3791.3|3798.4|3786.4|14
1697620500000|2023-10-18 09:15:00|3800.7|3788.7|3801.7|3789.7|3802.3|3790.3|3799.8|3787.8|5
1697620800000|2023-10-18 09:20:00|3801.8|3789.8|3806.4|3794.4|3806.9|3794.9|3801.7|3789.7|8
1697621100000|2023-10-18 09:25:00|3806.9|3794.9|3807.4|3795.4|3807.9|3795.9|3804.6|3792.6|10
1697621400000|2023-10-18 09:30:00|3807.5|3795.5|3807.6|3795.6|3811.4|3799.4|3806.7|3794.7|32
1697621700000|2023-10-18 09:35:00|3807.2|3795.2|3807.4|3795.4|3808.6|3796.6|3806.9|3794.9|2
1697622000000|2023-10-18 09:40:00|3807.5|3795.5|3805.7|3793.7|3810.4|3798.4|3805.7|3793.7|6
1697622300000|2023-10-18 09:45:00|3805.6|3793.6|3807.2|3795.2|3808.5|3796.5|3804.6|3792.6|10
1697622600000|2023-10-18 09:50:00|3807.1|3795.1|3801.6|3789.6|3807.6|3795.6|3801.6|3789.6|9
1697622900000|2023-10-18 09:55:00|3801.2|3789.2|3790.8|3778.8|3803.4|3791.4|3789.1|3777.1|45
1697634000000|2023-10-18 13:00:00|3801.9|3785.9|3801|3789|3809.5|3795|3800.3|3785.9|0
1697634300000|2023-10-18 13:05:00|3800.5|3788.5|3798.3|3786.3|3803|3791|3797.4|3785.4|0
1697634600000|2023-10-18 13:10:00|3798.4|3786.4|3800.1|3788.1|3800.6|3788.6|3796.1|3783.3|23
1697634900000|2023-10-18 13:15:00|3800.6|3788.6|3796.1|3784.1|3800.6|3788.6|3796.1|3784.1|15
1697635200000|2023-10-18 13:20:00|3796.6|3784.6|3790.5|3778.5|3796.6|3784.6|3790|3778|0
1697635500000|2023-10-18 13:25:00|3790|3778|3791|3779|3791.6|3779.6|3786.1|3774.1|0
1697635800000|2023-10-18 13:30:00|3790.6|3778.6|3786.6|3774.6|3790.6|3778.6|3783.6|3771.6|0
1697636100000|2023-10-18 13:35:00|3786.1|3774.1|3785.6|3773.6|3787.6|3775.6|3782.6|3770.6|0
1697636400000|2023-10-18 13:40:00|3786.5|3774.5|3785.2|3773.2|3787.6|3775.6|3780.1|3768.1|0
1697636700000|2023-10-18 13:45:00|3785.7|3773.7|3785.6|3773.6|3788.1|3776.1|3783.7|3771.7|0
1697637000000|2023-10-18 13:50:00|3786.1|3774.1|3786.5|3774.5|3792.5|3780.5|3784.7|3772.7|4
1697637300000|2023-10-18 13:55:00|3786.6|3774.6|3779.7|3767.7|3788.4|3776.4|3778.7|3766.7|0
1697637600000|2023-10-18 14:00:00|3778.7|3766.7|3780.2|3768.2|3782.2|3770.2|3776.6|3764.6|0
1697637900000|2023-10-18 14:05:00|3780.6|3768.6|3784.2|3772.2|3784.7|3772.7|3780.1|3768.1|0
1697638200000|2023-10-18 14:10:00|3783.7|3771.7|3783.6|3771.6|3786.1|3774.1|3783.6|3771.6|0
1697638500000|2023-10-18 14:15:00|3784.1|3772.1|3782|3770|3784.1|3772.1|3780.6|3768.6|0
1697638800000|2023-10-18 14:20:00|3782.4|3770.4|3787.1|3775.1|3787.7|3775.7|3781.5|3769.5|6
1697639100000|2023-10-18 14:25:00|3787.2|3775.2|3787.6|3775.6|3789.6|3777.6|3786.1|3774.1|0
1697639400000|2023-10-18 14:30:00|3787.7|3775.7|3786.3|3774.3|3793.3|3781.3|3785.3|3773.3|0
1697639700000|2023-10-18 14:35:00|3786.8|3774.8|3785.7|3773.7|3793.1|3781.1|3785.7|3773.7|0
1697640000000|2023-10-18 14:40:00|3789.6|3773.6|3788.6|3776.6|3789.6|3777.1|3784.7|3772.7|0
1697640300000|2023-10-18 14:45:00|3789.1|3777.1|3781.6|3769.6|3789.6|3777.6|3781.6|3769.6|0
1697640600000|2023-10-18 14:50:00|3781.7|3769.7|3782.2|3770.2|3783.8|3771.8|3781.2|3769.2|0
1697640900000|2023-10-18 14:55:00|3782.1|3770.1|3779.3|3767.3|3782.1|3770.1|3776.6|3764.6|0
1697641200000|2023-10-18 15:00:00|3779.2|3767.2|3776.8|3764.8|3779.8|3767.8|3775.3|3763.3|0
1697641500000|2023-10-18 15:05:00|3777.2|3765.2|3779.4|3767.4|3784.9|3772.9|3775.3|3763.3|59
1697641800000|2023-10-18 15:10:00|3778.9|3766.9|3778.5|3766.5|3780.5|3768.5|3777.4|3765.4|1
1697642100000|2023-10-18 15:15:00|3778.6|3766.6|3778.4|3766.4|3782.5|3770.5|3778.4|3766.4|2
1697642400000|2023-10-18 15:20:00|3778.9|3766.9|3780.4|3768.4|3780.9|3768.9|3777.9|3765.9|1
1697642700000|2023-10-18 15:25:00|3779.9|3767.9|3779.5|3767.5|3781.4|3769.4|3778.9|3766.9|1
1697682600000|2023-10-19 02:30:00|3806.5|3794.5|3811.5|3799.5|3819.3|3807.3|3797.4|3785.4|23
1697682900000|2023-10-19 02:35:00|3811|3799|3811.5|3799.5|3811.5|3799.5|3810|3798|0
1697683200000|2023-10-19 02:40:00|3820.6|3808.6|3823.9|3811.9|3826.4|3814.4|3818|3806|14
1697683500000|2023-10-19 02:45:00|3824.9|3812.9|3819.5|3807.5|3825|3813|3819.5|3807.5|5
1697683800000|2023-10-19 02:50:00|3819.4|3807.4|3818.4|3806.4|3820.9|3808.9|3816.6|3804.6|1
1697684100000|2023-10-19 02:55:00|3818.9|3806.9|3820.8|3808.8|3821.3|3809.3|3817.9|3805.9|15
1697684400000|2023-10-19 03:00:00|3819.7|3807.7|3813.7|3801.7|3821.7|3809.7|3811.8|3799.8|55
1697684700000|2023-10-19 03:05:00|3814.2|3802.2|3812.8|3800.8|3814.7|3802.7|3808.9|3796.9|6
1697685000000|2023-10-19 03:10:00|3813.2|3801.2|3816.7|3804.7|3819.3|3807.3|3812.3|3800.3|1
1697685300000|2023-10-19 03:15:00|3817.2|3805.2|3819.6|3807.6|3819.7|3807.7|3815.2|3803.2|5
1697685600000|2023-10-19 03:20:00|3819.2|3807.2|3814.7|3802.7|3820.1|3808.1|3814.7|3802.7|0
1697685900000|2023-10-19 03:25:00|3814.8|3802.8|3817.6|3805.6|3817.6|3805.6|3812.2|3800.2|12
1697686200000|2023-10-19 03:30:00|3817.1|3805.1|3814.1|3802.1|3819.7|3807.7|3814.1|3802.1|77
1697686500000|2023-10-19 03:35:00|3815|3803|3816.7|3804.7|3817.1|3805.1|3814.2|3802.2|15
1697686800000|2023-10-19 03:40:00|3817.2|3805.2|3816.7|3804.7|3820|3808|3816.7|3804.7|0
1697687100000|2023-10-19 03:45:00|3817.1|3805.1|3817.7|3805.7|3818.1|3806.1|3817.1|3805.1|0
1697687400000|2023-10-19 03:50:00|3817.8|3805.8|3817.7|3805.7|3817.8|3805.8|3817.7|3805.7|0
1697687700000|2023-10-19 03:55:00|3817.8|3805.8|3818.3|3806.3|3819.1|3807.1|3817.7|3805.7|10
1697688000000|2023-10-19 04:00:00|3818.2|3806.2|3817.8|3805.8|3818.3|3806.3|3817.8|3805.8|3
1697688300000|2023-10-19 04:05:00|3817.3|3805.3|3818.8|3806.8|3818.8|3806.8|3817.3|3805.3|0
1697688600000|2023-10-19 04:10:00|3819.2|3807.2|3819.7|3807.7|3820.2|3808.2|3817.8|3805.8|6
1697688900000|2023-10-19 04:15:00|3820.2|3808.2|3819.6|3807.6|3820.6|3808.6|3819.2|3807.2|1
1697689200000|2023-10-19 04:20:00|3820.1|3808.1|3817.8|3805.8|3820.1|3808.1|3817.4|3805.4|29
1697689500000|2023-10-19 04:25:00|3817.4|3805.4|3815.2|3803.2|3817.8|3805.8|3814.3|3802.3|16
1697697000000|2023-10-19 06:30:00|3815|3803|3811.4|3799.4|3815|3803|3808.9|3796.9|15
1697697300000|2023-10-19 06:35:00|3810.9|3798.9|3801.5|3789.5|3811.4|3799.4|3797.4|3785.4|92
1697697600000|2023-10-19 06:40:00|3801.9|3789.9|3799.9|3787.9|3802|3790|3794.9|3782.9|50
1697697900000|2023-10-19 06:45:00|3799.4|3787.4|3797.2|3785.2|3800.1|3788.1|3794.6|3782.6|28
1697698200000|2023-10-19 06:50:00|3797.6|3785.6|3795.5|3783.5|3801|3789|3795.5|3783.5|3
1697698500000|2023-10-19 06:55:00|3794.7|3782.7|3794.8|3782.8|3798.9|3786.9|3791.7|3779.7|10
1697698800000|2023-10-19 07:00:00|3794.4|3782.4|3777.8|3765.8|3794.8|3782.8|3774.8|3762.8|11
1697699100000|2023-10-19 07:05:00|3777.7|3765.7|3777.9|3765.9|3778.7|3766.7|3773.7|3761.7|23
1697699400000|2023-10-19 07:10:00|3778.4|3766.4|3777.1|3765.1|3781.9|3769.9|3777.1|3765.1|50
1697699700000|2023-10-19 07:15:00|3778.6|3766.6|3782.1|3770.1|3782.1|3770.1|3777.6|3765.6|0
1697700000000|2023-10-19 07:20:00|3783|3771|3783.1|3771.1|3787.6|3775.6|3782.1|3770.1|0
1697700300000|2023-10-19 07:25:00|3782.2|3770.2|3777.1|3765.1|3782.2|3770.2|3776.5|3764.5|3
1697700600000|2023-10-19 07:30:00|3776.6|3764.6|3775.5|3763.5|3779.6|3767.6|3772.2|3760.2|19
1697700900000|2023-10-19 07:35:00|3775.1|3763.1|3774.1|3762.1|3778|3766|3773.1|3761.1|0
1697701200000|2023-10-19 07:40:00|3774.5|3762.5|3780|3768|3780|3768|3774.5|3762.5|2
1697701500000|2023-10-19 07:45:00|3779.2|3767.2|3778|3766|3780.1|3768.1|3773.1|3761.1|1
1697701800000|2023-10-19 07:50:00|3777.5|3765.5|3778|3766|3780|3768|3777|3765|0
1697702100000|2023-10-19 07:55:00|3777|3765|3768.2|3756.2|3777|3765|3767.2|3755.2|32
1697702400000|2023-10-19 08:00:00|3767.7|3755.7|3765.3|3753.3|3773.3|3761.3|3765.3|3753.3|0
1697702700000|2023-10-19 08:05:00|3764.8|3752.8|3761.8|3749.8|3765.3|3753.3|3759.8|3747.8|0
1697703000000|2023-10-19 08:10:00|3762.2|3750.2|3762.3|3750.3|3762.3|3750.3|3755.3|3743.3|0
1697703300000|2023-10-19 08:15:00|3762.7|3750.7|3768.1|3756.1|3768.1|3756.1|3762.7|3750.7|2
1697703600000|2023-10-19 08:20:00|3767.2|3755.2|3767.3|3755.3|3770.1|3758.1|3765.3|3753.3|2
1697703900000|2023-10-19 08:25:00|3767.2|3755.2|3767.1|3755.1|3767.3|3755.3|3764.8|3752.8|0
1697704200000|2023-10-19 08:30:00|3766.7|3754.7|3761.1|3749.1|3767.1|3755.1|3760.2|3748.2|0
1697704500000|2023-10-19 08:35:00|3758.2|3746.2|3761.2|3749.2|3764.2|3752.2|3757.1|3745.1|0
1697704800000|2023-10-19 08:40:00|3761.7|3749.7|3760.1|3748.1|3761.8|3749.8|3757|3745|59
1697705100000|2023-10-19 08:45:00|3760.6|3748.6|3746.1|3734.1|3760.6|3748.6|3744.3|3732.3|14
1697705400000|2023-10-19 08:50:00|3746.2|3734.2|3742.5|3730.5|3747.1|3735.1|3740.9|3728.9|21
1697705700000|2023-10-19 08:55:00|3742.1|3730.1|3737.8|3725.8|3743.3|3731.3|3737.8|3725.8|32
1697706000000|2023-10-19 09:00:00|3738.2|3726.2|3745.5|3733.5|3747.5|3735.5|3734.8|3722.8|24
1697706300000|2023-10-19 09:05:00|3745.1|3733.1|3740.1|3728.1|3745.1|3733.1|3739.1|3727.1|0
1697706600000|2023-10-19 09:10:00|3739.6|3727.6|3740.1|3728.1|3741.1|3729.1|3736.6|3724.6|0
1697706900000|2023-10-19 09:15:00|3739.6|3727.6|3736.8|3724.8|3741.2|3729.2|3735.2|3723.2|148
1697707200000|2023-10-19 09:20:00|3737.2|3725.2|3737.5|3725.5|3738.3|3726.3|3728.8|3716.8|64
1697707500000|2023-10-19 09:25:00|3737|3725|3733.5|3721.5|3737.1|3725.1|3733.5|3721.5|101
1697707800000|2023-10-19 09:30:00|3733.9|3721.9|3737|3725|3737.3|3725.3|3729.9|3717.9|27
1697708100000|2023-10-19 09:35:00|3737.5|3725.5|3739.7|3727.7|3741.2|3729.2|3737|3725|20
1697708400000|2023-10-19 09:40:00|3739.6|3727.6|3739.2|3727.2|3739.6|3727.6|3739.2|3727.2|0
1698042600000|2023-10-23 06:30:00|3710.4|3698.4|3713.4|3701.4|3718.3|3706.3|3707.4|3695.4|0
1698042900000|2023-10-23 06:35:00|3713.9|3701.9|3714.4|3702.4|3716.9|3704.9|3711.4|3699.4|0
1698043200000|2023-10-23 06:40:00|3713.4|3701.4|3714.4|3702.4|3717.4|3705.4|3713.4|3701.4|0
1698043500000|2023-10-23 06:45:00|3713.9|3701.9|3716.4|3704.4|3716.4|3704.4|3713.4|3701.4|0
1698043800000|2023-10-23 06:50:00|3715.4|3703.4|3721.8|3709.8|3724.9|3712.9|3715.4|3703.4|28
1698044100000|2023-10-23 06:55:00|3721.4|3709.4|3723.8|3711.8|3726.8|3714.8|3721.4|3709.4|11
1698044400000|2023-10-23 07:00:00|3723.3|3711.3|3717.8|3705.8|3725.3|3713.3|3715.8|3703.8|0
1698044700000|2023-10-23 07:05:00|3717.3|3705.3|3717.8|3705.8|3719.3|3707.3|3716.8|3704.8|0
1698045000000|2023-10-23 07:10:00|3718.8|3706.8|3725.3|3713.3|3726.3|3714.3|3718.3|3706.3|7
1698045300000|2023-10-23 07:15:00|3724.8|3712.8|3722.8|3710.8|3727.8|3715.8|3720.8|3708.8|15
1698045600000|2023-10-23 07:20:00|3723.3|3711.3|3723.3|3711.3|3725.3|3713.3|3721.3|3709.3|0
1698045900000|2023-10-23 07:25:00|3722.8|3710.8|3721.3|3709.3|3724.3|3712.3|3721.3|3709.3|0
1698046200000|2023-10-23 07:30:00|3720.4|3708.4|3718.4|3706.4|3723.3|3711.3|3714.9|3702.9|0
1698046500000|2023-10-23 07:35:00|3718.3|3706.3|3713.4|3701.4|3718.3|3706.3|3713.4|3701.4|0
1698046800000|2023-10-23 07:40:00|3713.9|3701.9|3715.4|3703.4|3715.4|3703.4|3712.9|3700.9|0
1698047100000|2023-10-23 07:45:00|3716.4|3704.4|3719.4|3707.4|3719.4|3707.4|3714.9|3702.9|0
1698047400000|2023-10-23 07:50:00|3720.4|3708.4|3721.3|3709.3|3722.9|3710.9|3719.4|3707.4|31
1698047700000|2023-10-23 07:55:00|3721.8|3709.8|3719.4|3707.4|3722.4|3710.4|3719.3|3707.3|70
1698048000000|2023-10-23 08:00:00|3719.9|3707.9|3719.4|3707.4|3721.9|3709.9|3719.4|3707.4|0
1698048300000|2023-10-23 08:05:00|3719.9|3707.9|3716.8|3704.8|3723.9|3711.9|3716.3|3704.3|34
1698048600000|2023-10-23 08:10:00|3717.3|3705.3|3718.3|3706.3|3719.3|3707.3|3716.3|3704.3|0
1698048900000|2023-10-23 08:15:00|3718.8|3706.8|3720.3|3708.3|3720.8|3708.8|3718.3|3706.3|45
1698049200000|2023-10-23 08:20:00|3720.8|3708.8|3724.3|3712.3|3724.8|3712.8|3719.8|3707.8|10
1698049500000|2023-10-23 08:25:00|3724.8|3712.8|3728.8|3716.8|3728.8|3716.8|3719.8|3707.8|4
1698049800000|2023-10-23 08:30:00|3728.3|3716.3|3734.8|3722.8|3735.3|3723.3|3728.3|3716.3|26
1698050100000|2023-10-23 08:35:00|3735.8|3723.8|3742.3|3730.3|3747.8|3735.8|3735.3|3723.3|84
1698050400000|2023-10-23 08:40:00|3742.8|3730.8|3736.3|3724.3|3744.8|3732.8|3734.8|3722.8|5
1698050700000|2023-10-23 08:45:00|3737.3|3725.3|3738.8|3726.8|3742.3|3730.3|3736.3|3724.3|0
1698051000000|2023-10-23 08:50:00|3739.3|3727.3|3743.3|3731.3|3748.3|3736.3|3738.3|3726.3|2
1698051300000|2023-10-23 08:55:00|3743.8|3731.8|3745.8|3733.8|3752.8|3740.8|3743.8|3731.3|2
1698051600000|2023-10-23 09:00:00|3746.3|3734.3|3734.3|3722.3|3746.3|3734.3|3734.3|3722.3|11
1698051900000|2023-10-23 09:05:00|3735.3|3723.3|3723.3|3711.3|3735.3|3723.3|3720.3|3708.3|4
1698052200000|2023-10-23 09:10:00|3723.8|3711.8|3726.8|3714.8|3729.3|3717.3|3723.3|3711.3|0
1698052500000|2023-10-23 09:15:00|3727.3|3715.3|3729.3|3717.3|3729.8|3717.8|3726.8|3714.8|0
1698052800000|2023-10-23 09:20:00|3728.8|3716.8|3728.3|3716.3|3733.8|3721.8|3726.3|3714.3|10
1698053100000|2023-10-23 09:25:00|3729.3|3717.3|3731.3|3719.3|3731.8|3719.8|3728.3|3716.3|12
1698053400000|2023-10-23 09:30:00|3731.8|3719.8|3729.8|3717.8|3733.3|3721.3|3729.8|3717.8|12
1698053700000|2023-10-23 09:35:00|3730.8|3718.8|3731.3|3719.3|3732.8|3720.8|3730.3|3718.3|4
1698054000000|2023-10-23 09:40:00|3730.8|3718.8|3729.3|3717.3|3730.8|3718.8|3727.3|3715.3|42
1698054300000|2023-10-23 09:45:00|3730.8|3718.8|3731.3|3719.3|3732.8|3720.8|3729.3|3717.3|6
1698054600000|2023-10-23 09:50:00|3731.8|3719.8|3735.8|3723.8|3738.8|3726.8|3731.3|3719.3|0
1698054900000|2023-10-23 09:55:00|3735.4|3723.4|3733.8|3721.8|3738.8|3726.8|3731.3|3719.3|23
1698066000000|2023-10-23 13:00:00|3734|3718|3726.5|3714.5|3736|3722|3726|3713.5|2
1698066300000|2023-10-23 13:05:00|3727|3715|3723.5|3711.5|3727|3715|3723|3711|12
1698066600000|2023-10-23 13:10:00|3723|3711|3721.5|3709.5|3724.5|3712.5|3720.5|3708.5|2
1698066900000|2023-10-23 13:15:00|3721|3709|3723.5|3711.5|3724.5|3712.5|3721|3709|0
1698067200000|2023-10-23 13:20:00|3722.5|3710.5|3724.5|3712.5|3724.5|3712.5|3721|3709|2
1698067500000|2023-10-23 13:25:00|3724|3712|3725.5|3713.5|3727.5|3715.5|3724|3712|7
1698067800000|2023-10-23 13:30:00|3724.5|3712.5|3723.6|3711.6|3726.1|3714.1|3720.1|3708.1|5
1698068100000|2023-10-23 13:35:00|3723.1|3711.1|3718.1|3706.1|3724.6|3712.6|3718.1|3705.6|6
1698068400000|2023-10-23 13:40:00|3718.6|3706.6|3715.1|3703.1|3723.6|3711.6|3713.6|3701.6|0
1698068700000|2023-10-23 13:45:00|3714.6|3702.6|3722.1|3710.1|3722.6|3710.6|3713.6|3701.6|3
1698069000000|2023-10-23 13:50:00|3722.6|3710.6|3723.6|3711.6|3725.6|3713.6|3719.1|3707.1|0
1698069300000|2023-10-23 13:55:00|3724.6|3712.6|3723.1|3711.1|3726.1|3714.1|3722.1|3710.1|1
1698069600000|2023-10-23 14:00:00|3723.6|3711.6|3722.1|3710.1|3726.1|3714.1|3722.1|3710.1|0
1698069900000|2023-10-23 14:05:00|3721.6|3709.6|3721.1|3709.1|3723.1|3711.1|3720.6|3708.6|0
1698070200000|2023-10-23 14:10:00|3720.6|3708.6|3720.6|3708.6|3722.1|3710.1|3717.1|3705.1|0
1698070500000|2023-10-23 14:15:00|3720.1|3708.1|3722.6|3710.6|3723.1|3711.1|3718.1|3706.1|0
1698070800000|2023-10-23 14:20:00|3723.1|3711.1|3724.6|3712.6|3724.6|3712.6|3722.1|3710.1|1
1698071100000|2023-10-23 14:25:00|3724.1|3712.1|3723.6|3711.6|3726.1|3714.1|3723.6|3711.6|5
1698071400000|2023-10-23 14:30:00|3722.6|3710.6|3720.6|3708.6|3725.1|3713.1|3720.1|3708.1|1
1698071700000|2023-10-23 14:35:00|3721.1|3709.1|3724.6|3712.6|3724.6|3712.6|3720.6|3708.6|10
1698072000000|2023-10-23 14:40:00|3724.1|3712.1|3724.6|3712.6|3726.1|3714.1|3723.6|3711.6|0
1698072300000|2023-10-23 14:45:00|3724.1|3712.1|3724.6|3712.6|3725.6|3713.6|3722.6|3710.6|0
1698072600000|2023-10-23 14:50:00|3723.6|3711.6|3724.6|3712.6|3725.6|3713.6|3723.6|3711.6|0
1698072900000|2023-10-23 14:55:00|3724.1|3712.1|3716.6|3704.6|3724.1|3712.1|3715.6|3703.6|0
1698073200000|2023-10-23 15:00:00|3717.1|3705.1|3718.6|3706.6|3718.6|3706.6|3713.6|3701.6|0
1698073500000|2023-10-23 15:05:00|3718.1|3706.1|3718.1|3706.1|3721.6|3709.6|3718.1|3706.1|0
1698073800000|2023-10-23 15:10:00|3718.6|3706.6|3716.6|3704.6|3721.1|3707.6|3716.1|3704.1|0
1698074100000|2023-10-23 15:15:00|3717.1|3705.1|3718.1|3706.1|3721.1|3709.1|3716.6|3704.6|2
1698074400000|2023-10-23 15:20:00|3718.6|3706.6|3719.1|3707.1|3720.6|3708.6|3717.1|3705.1|0
1698074700000|2023-10-23 15:25:00|3719.6|3707.6|3716.6|3704.6|3720.1|3708.1|3715.1|3703.1|0
1698114600000|2023-10-24 02:30:00|3669.1|3657.1|3670.1|3658.1|3677.1|3665.1|3659.1|3647.1|668
1698114900000|2023-10-24 02:35:00|3669.6|3657.6|3677.6|3665.6|3680.1|3668.1|3666.1|3654.1|87
1698115200000|2023-10-24 02:40:00|3676.6|3664.6|3676.1|3664.1|3682.1|3670.1|3674.6|3662.6|51
1698115500000|2023-10-24 02:45:00|3675.6|3663.6|3668.6|3656.6|3675.6|3663.6|3665.6|3653.6|121
1698115800000|2023-10-24 02:50:00|3668.1|3656.1|3658.6|3646.6|3668.1|3656.1|3656.6|3644.6|51
1698116100000|2023-10-24 02:55:00|3657.6|3645.6|3663.1|3651.1|3663.1|3651.1|3656.6|3644.6|59
1698116400000|2023-10-24 03:00:00|3662.6|3650.6|3663.1|3651.1|3664.6|3652.6|3662.1|3650.1|77
1698116700000|2023-10-24 03:05:00|3662.1|3650.1|3662.6|3650.6|3667.6|3655.6|3662.1|3650.1|32
1698117000000|2023-10-24 03:10:00|3662.1|3650.1|3667.1|3655.1|3667.6|3655.6|3662.1|3650.1|5
1698117300000|2023-10-24 03:15:00|3667.6|3655.6|3666.1|3654.1|3669.1|3657.1|3666.1|3654.1|2
1698117600000|2023-10-24 03:20:00|3667.1|3655.1|3668.1|3656.1|3669.1|3657.1|3665.6|3653.6|15
1698117900000|2023-10-24 03:25:00|3667.1|3655.1|3665.1|3653.1|3667.1|3655.1|3663.6|3651.6|44
1698118200000|2023-10-24 03:30:00|3664.1|3652.1|3661.1|3649.1|3665.1|3653.1|3661.1|3649.1|76
1698118500000|2023-10-24 03:35:00|3661.6|3649.6|3661.1|3649.1|3664.1|3652.1|3660.6|3648.6|41
1698118800000|2023-10-24 03:40:00|3660.6|3648.6|3663.1|3651.1|3663.1|3651.1|3660.6|3648.6|16
1698119100000|2023-10-24 03:45:00|3662.1|3650.1|3664.6|3652.6|3665.1|3653.1|3661.6|3649.6|6
1698119400000|2023-10-24 03:50:00|3665.1|3653.1|3663.6|3651.6|3665.1|3653.1|3662.6|3650.6|6
1698119700000|2023-10-24 03:55:00|3664.1|3652.1|3661.6|3649.6|3664.1|3652.1|3661.6|3649.6|25
1698120000000|2023-10-24 04:00:00|3660.1|3648.1|3658.1|3646.1|3662.1|3650.1|3656.6|3644.6|151
1698120300000|2023-10-24 04:05:00|3657.1|3645.1|3655.1|3643.1|3658.1|3646.1|3652.6|3640.6|33
1698120600000|2023-10-24 04:10:00|3654.6|3642.6|3654.1|3642.1|3655.1|3643.1|3649.6|3637.6|41
1698120900000|2023-10-24 04:15:00|3654.6|3642.6|3656.1|3644.1|3657.1|3645.1|3650.1|3638.1|24
1698121200000|2023-10-24 04:20:00|3655.6|3643.6|3658.6|3646.6|3660.1|3648.1|3655.6|3643.6|3
1698121500000|2023-10-24 04:25:00|3659.1|3647.1|3657.2|3645.2|3659.1|3647.1|3657.1|3645.1|7
1698129000000|2023-10-24 06:30:00|3661.2|3649.2|3657.2|3645.2|3664.7|3652.7|3657.2|3645.2|80
1698129300000|2023-10-24 06:35:00|3656.7|3644.7|3658.2|3646.2|3659.7|3647.7|3656.7|3644.7|26
1698129600000|2023-10-24 06:40:00|3659.2|3647.2|3665.7|3653.7|3665.7|3653.7|3658.2|3646.2|36
1698129900000|2023-10-24 06:45:00|3665.2|3653.2|3664.2|3652.2|3668.7|3656.7|3660.7|3648.7|29
1698130200000|2023-10-24 06:50:00|3664.7|3652.7|3668.7|3656.7|3668.7|3656.7|3662.7|3650.7|13
1698130500000|2023-10-24 06:55:00|3668.2|3656.2|3663.2|3651.2|3668.2|3656.2|3661.2|3649.2|12
1698130800000|2023-10-24 07:00:00|3662.2|3650.2|3665.2|3653.2|3665.2|3653.2|3660.2|3648.2|0
1698131100000|2023-10-24 07:05:00|3664.7|3652.7|3665.7|3653.7|3667.2|3655.2|3663.2|3651.2|22
1698131400000|2023-10-24 07:10:00|3665.2|3653.2|3663.2|3651.2|3666.2|3654.2|3660.7|3648.7|5
1698131700000|2023-10-24 07:15:00|3662.7|3650.7|3663.2|3651.2|3664.2|3652.2|3662.7|3650.7|2
1698132000000|2023-10-24 07:20:00|3662.7|3650.7|3663.7|3651.7|3665.7|3653.7|3661.7|3649.7|11
1698132300000|2023-10-24 07:25:00|3663.2|3651.2|3660.2|3648.2|3664.8|3652.8|3658.7|3646.7|39
1698132600000|2023-10-24 07:30:00|3659.7|3647.7|3657.2|3645.2|3659.7|3647.7|3651.7|3639.7|58
1698132900000|2023-10-24 07:35:00|3656.7|3644.7|3658.7|3646.7|3659.2|3647.2|3656.7|3644.7|7
1698133200000|2023-10-24 07:40:00|3658.2|3646.2|3655.7|3643.7|3659.3|3647.3|3655.7|3643.7|59
1698133500000|2023-10-24 07:45:00|3657.2|3645.2|3654.7|3642.7|3658.2|3646.2|3650.7|3638.7|82
1698133800000|2023-10-24 07:50:00|3655.2|3643.2|3652.3|3640.3|3657.7|3645.7|3652.3|3640.3|47
1698134100000|2023-10-24 07:55:00|3651.8|3639.8|3653.8|3641.8|3654.7|3642.7|3646.8|3634.8|81
1698134400000|2023-10-24 08:00:00|3654.2|3642.2|3649.8|3637.8|3657.2|3645.2|3649.8|3637.8|25
1698134700000|2023-10-24 08:05:00|3649.3|3637.3|3654.3|3642.3|3655.7|3643.7|3648.2|3636.2|18
1698135000000|2023-10-24 08:10:00|3653.8|3641.8|3648.3|3636.3|3654.8|3642.8|3648.3|3636.3|67
1698135300000|2023-10-24 08:15:00|3648.8|3636.8|3648.3|3636.3|3649.3|3637.3|3643.8|3631.8|38
1698135600000|2023-10-24 08:20:00|3647.8|3635.8|3648.3|3636.3|3649.8|3637.8|3643.3|3631.3|50
1698135900000|2023-10-24 08:25:00|3647.8|3635.8|3650.3|3638.3|3650.8|3638.8|3646.8|3634.8|15
1698136200000|2023-10-24 08:30:00|3650.8|3638.8|3645.3|3633.3|3650.8|3638.8|3644.3|3632.3|103
1698136500000|2023-10-24 08:35:00|3644.8|3632.8|3643.8|3631.8|3646.8|3634.8|3643.3|3631.3|81
1698136800000|2023-10-24 08:40:00|3643.3|3631.3|3648.3|3636.3|3648.8|3636.8|3642.8|3630.8|77
1698137100000|2023-10-24 08:45:00|3647.8|3635.8|3646.3|3634.3|3650.3|3638.3|3645.3|3633.3|9
1698137400000|2023-10-24 08:50:00|3645.8|3633.8|3646.3|3634.3|3648.3|3636.3|3644.3|3632.3|3
1698137700000|2023-10-24 08:55:00|3646.8|3634.8|3647.3|3635.3|3647.3|3635.3|3645.3|3633.3|1
1698138000000|2023-10-24 09:00:00|3646.8|3634.8|3643.8|3631.8|3646.8|3634.8|3642.8|3630.8|25
1698138300000|2023-10-24 09:05:00|3644.3|3632.3|3644.8|3632.8|3645.8|3633.8|3640.3|3628.3|55
1698138600000|2023-10-24 09:10:00|3645.3|3633.3|3647.8|3635.8|3648.3|3636.3|3644.3|3632.3|12
1698138900000|2023-10-24 09:15:00|3646.8|3634.8|3650.3|3638.3|3650.8|3638.8|3646.3|3634.3|88
1698139200000|2023-10-24 09:20:00|3650.8|3638.8|3651.8|3639.8|3653.8|3641.8|3650.8|3638.8|33
1698139500000|2023-10-24 09:25:00|3651.3|3639.3|3650.8|3638.8|3655.8|3643.8|3650.8|3638.8|125
1698139800000|2023-10-24 09:30:00|3651.3|3639.3|3647.3|3635.3|3651.3|3639.3|3646.8|3634.8|114
1698140100000|2023-10-24 09:35:00|3647.8|3635.8|3637.8|3625.8|3647.8|3635.8|3636.8|3624.8|104
1698140400000|2023-10-24 09:40:00|3637.3|3625.3|3640.3|3628.3|3640.8|3628.8|3635.8|3623.8|135
1698140700000|2023-10-24 09:45:00|3639.8|3627.8|3640.8|3628.8|3641.3|3629.3|3635.3|3623.3|94
1698141000000|2023-10-24 09:50:00|3641.3|3629.3|3646.3|3634.3|3649.3|3637.3|3641.3|3629.3|84
1698141300000|2023-10-24 09:55:00|3646.8|3634.8|3650.8|3638.8|3652.8|3640.8|3645.8|3633.8|146
1698152400000|2023-10-24 13:00:00|3674.4|3662.4|3672.4|3660.4|3674.4|3662.4|3664.9|3652.9|62
1698152700000|2023-10-24 13:05:00|3671.9|3659.9|3667.4|3655.4|3672.9|3660.9|3667.4|3655.4|34
1698153000000|2023-10-24 13:10:00|3666.9|3654.9|3662.9|3650.9|3666.9|3654.9|3662.4|3650.4|0
1698153300000|2023-10-24 13:15:00|3662.4|3650.4|3664.9|3652.9|3664.9|3652.9|3662.4|3650.4|0
1698153600000|2023-10-24 13:20:00|3664.4|3652.4|3661.9|3649.9|3664.4|3652.4|3661.9|3649.9|3
1698153900000|2023-10-24 13:25:00|3663.4|3651.4|3664.9|3652.9|3664.9|3652.9|3662.9|3650.9|4
1698154200000|2023-10-24 13:30:00|3665.4|3653.4|3656.4|3644.4|3665.4|3653.4|3652.9|3640.9|19
1698154500000|2023-10-24 13:35:00|3656.9|3644.9|3660.9|3648.9|3663.4|3651.4|3656.4|3644.4|1
1698154800000|2023-10-24 13:40:00|3661.4|3649.4|3657.4|3645.4|3663.4|3651.4|3657.4|3645.4|9
1698155100000|2023-10-24 13:45:00|3656.9|3644.9|3656.9|3644.9|3658.4|3646.4|3652.9|3640.9|26
1698155400000|2023-10-24 13:50:00|3656.4|3644.4|3657.4|3645.4|3658.5|3646.5|3653.9|3641.9|1
1698155700000|2023-10-24 13:55:00|3657|3645|3657|3645|3660|3648|3655.9|3643.9|2
1698156000000|2023-10-24 14:00:00|3657.4|3645.4|3653|3641|3659|3647|3652|3640|0
1698156300000|2023-10-24 14:05:00|3652|3640|3654.5|3642.5|3657|3645|3651|3639|1
1698156600000|2023-10-24 14:10:00|3654|3642|3654|3642|3655|3643|3651|3639|5
1698156900000|2023-10-24 14:15:00|3654.9|3642.9|3661|3649|3662|3650|3654.9|3642.9|2
1698157200000|2023-10-24 14:20:00|3662|3650|3659|3647|3663.5|3651.5|3658|3646|2
1698157500000|2023-10-24 14:25:00|3658|3646|3662|3650|3663|3651|3656.5|3644.5|3
1698157800000|2023-10-24 14:30:00|3661.5|3649.5|3659.5|3647.5|3662.5|3650.5|3659.5|3647.5|1
1698158100000|2023-10-24 14:35:00|3659|3647|3658.5|3646.5|3660|3648|3657|3645|0
1698158400000|2023-10-24 14:40:00|3659|3647|3655|3643|3659|3647|3655|3643|1
1698158700000|2023-10-24 14:45:00|3655.5|3643.5|3661|3649|3661|3649|3655|3643|1
1698159000000|2023-10-24 14:50:00|3662|3650|3662.5|3650.5|3663|3651|3661.5|3649.5|3
1698159300000|2023-10-24 14:55:00|3663|3651|3660.5|3648.5|3663|3651|3659.5|3647.5|32
1698159600000|2023-10-24 15:00:00|3660|3648|3660.5|3648.5|3660.5|3648.5|3659|3647|0
1698159900000|2023-10-24 15:05:00|3661|3649|3662.5|3650.5|3664.5|3652.5|3660.5|3648.5|16
1698160200000|2023-10-24 15:10:00|3662|3650|3661.5|3649.5|3664.5|3652.5|3660.5|3648.5|6
1698160500000|2023-10-24 15:15:00|3660.5|3648.5|3663.5|3651.5|3664.5|3652.5|3658.5|3646.5|1
1698160800000|2023-10-24 15:20:00|3664|3652|3666.5|3654.5|3667|3655|3663|3651|1
1698161100000|2023-10-24 15:25:00|3667|3655|3665|3653|3667|3655|3661.5|3649.5|8
1698201000000|2023-10-25 02:30:00|3643.8|3631.8|3646.8|3634.8|3648.8|3636.8|3639.8|3627.8|122
1698201300000|2023-10-25 02:35:00|3646.3|3634.3|3638.3|3626.3|3646.3|3634.3|3632.8|3620.8|52
1698201600000|2023-10-25 02:40:00|3637.8|3625.8|3639.3|3627.3|3640.3|3628.3|3637.8|3625.8|5
1698201900000|2023-10-25 02:45:00|3637.8|3625.8|3640.8|3628.8|3640.8|3628.8|3637.8|3625.8|16
1698202200000|2023-10-25 02:50:00|3640.3|3628.3|3634.8|3622.8|3643.8|3631.8|3632.8|3620.8|61
1698202500000|2023-10-25 02:55:00|3635.3|3623.3|3629.3|3617.3|3635.8|3623.8|3622.8|3610.8|115
1698202800000|2023-10-25 03:00:00|3628.8|3616.8|3630.8|3618.8|3634.8|3622.8|3625.3|3613.3|52
1698203100000|2023-10-25 03:05:00|3631.8|3619.8|3632.8|3620.8|3635.8|3623.8|3630.8|3618.8|32
1698203400000|2023-10-25 03:10:00|3632.3|3620.3|3630.8|3618.8|3633.8|3621.8|3630.3|3618.3|41
1698203700000|2023-10-25 03:15:00|3630.3|3618.3|3630.8|3618.8|3632.8|3620.8|3630.3|3618.3|36
1698204000000|2023-10-25 03:20:00|3630.3|3618.3|3624.3|3612.3|3631.8|3619.8|3623.3|3611.3|117
1698204300000|2023-10-25 03:25:00|3623.8|3611.8|3622.3|3610.3|3628.3|3616.3|3622.3|3610.3|48
1698204600000|2023-10-25 03:30:00|3621.3|3609.3|3622.8|3610.8|3623.8|3611.8|3620.3|3608.3|62
1698204900000|2023-10-25 03:35:00|3623.3|3611.3|3619.3|3607.3|3623.8|3611.8|3619.3|3607.3|20
1698205200000|2023-10-25 03:40:00|3618.3|3606.3|3616.8|3604.8|3618.8|3606.8|3615.8|3603.8|52
1698205500000|2023-10-25 03:45:00|3616.3|3604.3|3614.3|3602.3|3617.3|3605.3|3610.3|3598.3|152
1698205800000|2023-10-25 03:50:00|3613.8|3601.8|3615.8|3603.8|3615.8|3603.8|3612.8|3600.8|40
1698206100000|2023-10-25 03:55:00|3615.2|3603.2|3615.2|3603.2|3618.3|3606.3|3615.2|3603.2|26
1698206400000|2023-10-25 04:00:00|3615.8|3603.8|3610.8|3598.8|3615.8|3603.8|3610.8|3598.8|9
1698206700000|2023-10-25 04:05:00|3611.7|3599.7|3616.8|3604.8|3616.8|3604.8|3611.7|3599.7|24
1698207000000|2023-10-25 04:10:00|3616.7|3604.7|3613.8|3601.8|3617.3|3605.3|3613.8|3601.8|28
1698207300000|2023-10-25 04:15:00|3613.3|3601.3|3613.8|3601.8|3613.8|3601.8|3612.3|3600.3|6
1698207600000|2023-10-25 04:20:00|3613.3|3601.3|3614.3|3602.3|3614.3|3602.3|3612.3|3600.3|5
1698207900000|2023-10-25 04:25:00|3613.8|3601.8|3612.8|3600.8|3614.3|3602.3|3612.8|3600.8|13
1698215400000|2023-10-25 06:30:00|3621.9|3609.9|3620.3|3608.3|3623.4|3611.4|3613.8|3601.8|112
1698215700000|2023-10-25 06:35:00|3620.4|3608.4|3624.4|3612.4|3625.4|3613.4|3619.8|3607.8|75
1698216000000|2023-10-25 06:40:00|3624.3|3612.3|3627.9|3615.9|3628.4|3616.4|3624.3|3612.3|151
1698216300000|2023-10-25 06:45:00|3628.4|3616.4|3628.4|3616.4|3630.4|3618.4|3628.4|3616.4|25
1698216600000|2023-10-25 06:50:00|3627.4|3615.4|3624.4|3612.4|3628.9|3616.9|3624.4|3612.4|47
1698216900000|2023-10-25 06:55:00|3623.9|3611.9|3622.9|3610.9|3623.9|3611.9|3622.4|3610.4|25
1698217200000|2023-10-25 07:00:00|3623.4|3611.4|3627|3615|3629|3617|3622.9|3610.9|132
1698217500000|2023-10-25 07:05:00|3628|3616|3622.4|3610.4|3628|3616|3622.4|3610.4|54
1698217800000|2023-10-25 07:10:00|3622.9|3610.9|3623.5|3611.5|3627.5|3615.5|3622.4|3610.4|3
1698218100000|2023-10-25 07:15:00|3622.9|3610.9|3619.4|3607.4|3623.4|3611.4|3617.5|3605.5|22
1698218400000|2023-10-25 07:20:00|3620.9|3608.9|3616.4|3604.4|3623.9|3611.9|3616.4|3604.4|31
1698218700000|2023-10-25 07:25:00|3616.9|3604.9|3615.9|3603.9|3617.9|3605.9|3615.4|3603.4|123
1698219000000|2023-10-25 07:30:00|3615.4|3603.4|3619|3607|3620|3608|3615.4|3603.4|23
1698219300000|2023-10-25 07:35:00|3618.5|3606.5|3619|3607|3620.5|3608.5|3618|3606|23
1698219600000|2023-10-25 07:40:00|3619.5|3607.5|3624.5|3612.5|3624.5|3612.5|3619.5|3607.5|31
1698219900000|2023-10-25 07:45:00|3625|3613|3625.5|3613.5|3628|3616|3625|3613|143
1698220200000|2023-10-25 07:50:00|3626|3614|3627|3615|3627.5|3615.5|3623.5|3611.5|12
1698220500000|2023-10-25 07:55:00|3630|3618|3633.1|3621.1|3634.1|3622.1|3629.5|3617.5|102
1698220800000|2023-10-25 08:00:00|3633.6|3621.6|3635.1|3623.1|3638.7|3626.7|3633.6|3621.6|59
1698221100000|2023-10-25 08:05:00|3637.1|3625.1|3631.1|3619.1|3637.1|3625.1|3630.6|3618.6|27
1698221400000|2023-10-25 08:10:00|3631.5|3619.5|3629.6|3617.6|3631.6|3619.6|3628.1|3616.1|120
1698221700000|2023-10-25 08:15:00|3629.1|3617.1|3633.1|3621.1|3633.6|3621.6|3628.6|3616.6|8
1698222000000|2023-10-25 08:20:00|3632.6|3620.6|3635.2|3623.2|3635.6|3623.6|3632.6|3620.6|55
1698222300000|2023-10-25 08:25:00|3635.1|3623.1|3643.1|3631.1|3643.1|3631.1|3635.1|3623.1|8
1698222600000|2023-10-25 08:30:00|3642.6|3630.6|3650.1|3638.1|3651.6|3639.6|3640.1|3628.1|91
1698222900000|2023-10-25 08:35:00|3649.6|3637.6|3653.1|3641.1|3654.1|3642.1|3649.5|3637.5|93
1698223200000|2023-10-25 08:40:00|3652.6|3640.6|3649.6|3637.6|3654.1|3642.1|3649.6|3637.6|63
1698223500000|2023-10-25 08:45:00|3650.1|3638.1|3654.1|3642.1|3655.1|3643.1|3649.6|3637.6|28
1698223800000|2023-10-25 08:50:00|3654.6|3642.6|3651.6|3639.6|3655.1|3643.1|3651.1|3639.1|16
1698224100000|2023-10-25 08:55:00|3651.1|3639.1|3647.1|3635.1|3652.1|3640.1|3646.1|3634.1|196
1698224400000|2023-10-25 09:00:00|3646.7|3634.7|3648.2|3636.2|3649.7|3637.7|3642.6|3630.6|8
1698224700000|2023-10-25 09:05:00|3648.1|3636.1|3647.1|3635.1|3649.1|3637.1|3646.1|3634.1|4
1698225000000|2023-10-25 09:10:00|3646.7|3634.7|3649.1|3637.1|3649.1|3637.1|3643.1|3631.1|0
1698225300000|2023-10-25 09:15:00|3649.2|3637.2|3656.1|3644.1|3658.7|3646.7|3649.2|3637.2|20
1698225600000|2023-10-25 09:20:00|3657.1|3645.1|3659.7|3647.7|3659.7|3647.7|3655.1|3643.1|8
1698225900000|2023-10-25 09:25:00|3660.7|3648.7|3663.7|3651.7|3663.7|3651.7|3660.1|3648.1|53
1698226200000|2023-10-25 09:30:00|3664.7|3652.7|3665.7|3653.7|3666.7|3654.7|3664.2|3652.2|43
1698226500000|2023-10-25 09:35:00|3666.2|3654.2|3663.7|3651.7|3671.7|3659.7|3661.2|3649.2|306
1698226800000|2023-10-25 09:40:00|3664.7|3652.7|3665.2|3653.2|3667.7|3655.7|3660.7|3648.7|164
1698227100000|2023-10-25 09:45:00|3664.7|3652.7|3667.2|3655.2|3668.7|3656.7|3661.2|3649.2|44
1698227400000|2023-10-25 09:50:00|3666.7|3654.7|3664.2|3652.2|3667.7|3655.7|3662.7|3650.7|67
1698227700000|2023-10-25 09:55:00|3664.7|3652.7|3662.2|3650.2|3664.7|3652.7|3660.6|3648.6|174
1698238800000|2023-10-25 13:00:00|3644.3|3632.3|3648.3|3636.3|3652.8|3640.8|3643.3|3631.3|69
1698239100000|2023-10-25 13:05:00|3648.8|3636.8|3650.3|3638.3|3651.3|3639.3|3644.8|3632.8|13
1698239400000|2023-10-25 13:10:00|3649.8|3637.8|3650.3|3638.3|3650.8|3638.8|3646.3|3634.3|12
1698239700000|2023-10-25 13:15:00|3650.4|3638.4|3652.9|3640.9|3657.3|3645.3|3650.3|3638.3|23
1698240000000|2023-10-25 13:20:00|3652.4|3640.4|3651.4|3639.4|3656.4|3644.4|3651.4|3639.4|44
1698240300000|2023-10-25 13:25:00|3651.9|3639.9|3651.9|3639.9|3652.4|3640.4|3650.8|3638.8|3
1698240600000|2023-10-25 13:30:00|3651.4|3639.4|3653.9|3641.9|3658.9|3646.9|3648.4|3636.4|28
1698240900000|2023-10-25 13:35:00|3654.4|3642.4|3654.4|3642.4|3656.9|3644.9|3648.9|3636.9|13
1698241200000|2023-10-25 13:40:00|3654.9|3642.9|3661.9|3649.9|3663.3|3651.3|3654.9|3642.9|104
1698241500000|2023-10-25 13:45:00|3661.8|3649.8|3662.3|3650.3|3663.3|3651.3|3659.3|3647.3|5
1698241800000|2023-10-25 13:50:00|3661.8|3649.8|3656.4|3644.4|3662.3|3650.3|3655.9|3643.9|33
1698242100000|2023-10-25 13:55:00|3656.8|3644.8|3659.9|3647.9|3660.8|3648.8|3655.9|3643.9|7
1698242400000|2023-10-25 14:00:00|3659.4|3647.4|3652.4|3640.4|3659.9|3647.9|3651.4|3639.4|9
1698242700000|2023-10-25 14:05:00|3652.9|3640.9|3644.4|3632.4|3653.4|3641.4|3644.4|3632.4|2
1698243000000|2023-10-25 14:10:00|3644.9|3632.9|3646.4|3634.4|3648.4|3636.4|3644.4|3632.4|0
1698243300000|2023-10-25 14:15:00|3646.9|3634.9|3644.4|3632.4|3648.9|3636.9|3644.4|3632.4|2
1698243600000|2023-10-25 14:20:00|3644.9|3632.9|3649.9|3637.9|3650.4|3638.4|3644.9|3632.9|0
1698243900000|2023-10-25 14:25:00|3649.4|3637.4|3652.4|3640.4|3652.4|3640.4|3648.4|3636.4|0
1698244200000|2023-10-25 14:30:00|3651.9|3639.9|3656.4|3644.4|3657.4|3645.4|3651.4|3639.4|2
1698244500000|2023-10-25 14:35:00|3655.9|3643.9|3661.4|3649.4|3662.9|3650.9|3654.9|3642.9|0
1698244800000|2023-10-25 14:40:00|3661.9|3649.9|3666.5|3654.5|3667|3655|3660.4|3648.4|1
1698245100000|2023-10-25 14:45:00|3666.4|3654.4|3661.9|3649.9|3666.5|3654.5|3660.9|3648.9|20
1698245400000|2023-10-25 14:50:00|3661.4|3649.4|3659.9|3647.9|3661.9|3649.9|3658.9|3646.9|1
1698245700000|2023-10-25 14:55:00|3660.4|3648.4|3661.9|3649.9|3662.9|3650.9|3659.4|3647.4|20
1698246000000|2023-10-25 15:00:00|3661.4|3649.4|3654.9|3642.9|3663.9|3651.9|3654.9|3642.9|6
1698246300000|2023-10-25 15:05:00|3655.4|3643.4|3665.4|3653.4|3666|3654|3654.9|3642.9|17
1698246600000|2023-10-25 15:10:00|3665.9|3653.9|3673.4|3661.4|3673.4|3661.4|3664.9|3652.9|71
1698246900000|2023-10-25 15:15:00|3672.9|3660.9|3671.5|3659.5|3676|3664|3671|3659|63
1698247200000|2023-10-25 15:20:00|3672|3660|3675.5|3663.5|3676|3664|3671.5|3659.5|9
1698247500000|2023-10-25 15:25:00|3675|3663|3676|3664|3676|3664|3672.5|3660.5|8
1698287400000|2023-10-26 02:30:00|3675.4|3663.4|3667|3655|3677.5|3665.5|3667|3655|103
1698287700000|2023-10-26 02:35:00|3667.5|3655.5|3679.9|3667.9|3682|3670|3667.5|3655.5|175
1698288000000|2023-10-26 02:40:00|3677.6|3665.6|3686.9|3674.9|3687.5|3675.5|3677.6|3665.6|42
1698288300000|2023-10-26 02:45:00|3686.4|3674.4|3685.9|3673.9|3689.9|3677.9|3684.9|3672.9|90
1698288600000|2023-10-26 02:50:00|3685.4|3673.4|3682|3670|3685.4|3673.4|3678.9|3666.9|11
1698288900000|2023-10-26 02:55:00|3681.5|3669.5|3675|3663|3683.6|3671.6|3675|3663|2
1698289200000|2023-10-26 03:00:00|3676|3664|3679|3667|3681|3669|3676|3664|26
1698289500000|2023-10-26 03:05:00|3679.5|3667.5|3683|3671|3684.6|3672.6|3679|3667|15
1698289800000|2023-10-26 03:10:00|3682.5|3670.5|3682|3670|3686.6|3674.6|3679.6|3667.6|34
1698290100000|2023-10-26 03:15:00|3682.1|3670.1|3695|3683|3695|3683|3682.1|3670.1|121
1698290400000|2023-10-26 03:20:00|3696|3684|3698.6|3686.6|3701|3689|3696|3684|105
1698290700000|2023-10-26 03:25:00|3699.1|3687.1|3700.3|3688.3|3707.2|3695.2|3699.1|3687.1|148
1698291000000|2023-10-26 03:30:00|3700.8|3688.8|3702.2|3690.2|3704.2|3692.2|3697.7|3685.7|67
1698291300000|2023-10-26 03:35:00|3703.2|3691.2|3703.2|3691.2|3705.1|3693.1|3702.1|3690.1|100
1698291600000|2023-10-26 03:40:00|3704.1|3692.1|3702.2|3690.2|3704.2|3692.2|3702.2|3690.2|1
1698291900000|2023-10-26 03:45:00|3701.7|3689.7|3703.2|3691.2|3703.7|3691.7|3700.7|3688.7|2
1698292200000|2023-10-26 03:50:00|3704.1|3692.1|3705.2|3693.2|3705.2|3693.2|3704.1|3692.1|5
1698292500000|2023-10-26 03:55:00|3703.7|3691.7|3704.2|3692.2|3705.2|3693.2|3703.7|3691.7|6
1698292800000|2023-10-26 04:00:00|3704.3|3692.3|3707.2|3695.2|3707.7|3695.7|3704.3|3692.3|48
1698293100000|2023-10-26 04:05:00|3706.2|3694.2|3704.2|3692.2|3707.8|3695.8|3704.2|3692.2|17
1698293400000|2023-10-26 04:10:00|3702.2|3690.2|3703.2|3691.2|3705.2|3693.2|3702.2|3690.2|60
1698293700000|2023-10-26 04:15:00|3702.7|3690.7|3704.2|3692.2|3705.2|3693.2|3701.7|3689.7|9
1698294000000|2023-10-26 04:20:00|3705.1|3693.1|3705.2|3693.2|3707.2|3695.2|3702.8|3690.8|39
1698294300000|2023-10-26 04:25:00|3705.8|3693.8|3700.7|3688.7|3706.2|3694.2|3700.7|3688.7|69
1698301800000|2023-10-26 06:30:00|3722.4|3710.4|3723.4|3711.4|3726.4|3714.4|3719.9|3707.9|205
1698302100000|2023-10-26 06:35:00|3722.9|3710.9|3734.9|3722.9|3736.5|3724.5|3722.4|3710.4|58
1698302400000|2023-10-26 06:40:00|3735.9|3723.9|3735.4|3723.4|3742.5|3730.5|3733.5|3721.5|120
1698302700000|2023-10-26 06:45:00|3735.9|3723.9|3733.9|3721.9|3739.9|3727.9|3731.9|3719.9|9
1698303000000|2023-10-26 06:50:00|3734.4|3722.4|3733.9|3721.9|3735.4|3723.4|3731.9|3719.9|14
1698303300000|2023-10-26 06:55:00|3736.9|3724.9|3738.9|3726.9|3740.9|3728.9|3733.8|3721.8|12
1698303600000|2023-10-26 07:00:00|3739.4|3727.4|3739.5|3727.5|3745|3733|3735.5|3723.5|79
1698303900000|2023-10-26 07:05:00|3738.5|3726.5|3741.4|3729.4|3741.5|3729.5|3737.5|3725.5|18
1698304200000|2023-10-26 07:10:00|3740.4|3728.4|3742|3730|3742|3730|3736.9|3724.9|4
1698304500000|2023-10-26 07:15:00|3742.4|3730.4|3744.4|3732.4|3748|3736|3742|3730|64
1698304800000|2023-10-26 07:20:00|3743.9|3731.9|3740.5|3728.5|3744.4|3732.4|3732.5|3720.5|162
1698305100000|2023-10-26 07:25:00|3741|3729|3742.5|3730.5|3746.5|3734.5|3740.5|3728.5|11
1698305400000|2023-10-26 07:30:00|3743|3731|3741.5|3729.5|3744.5|3732.5|3741|3729|13
1698305700000|2023-10-26 07:35:00|3740.5|3728.5|3739.5|3727.5|3741.5|3729.5|3738.5|3726.5|36
1698306000000|2023-10-26 07:40:00|3738.6|3726.6|3745.5|3733.5|3745.5|3733.5|3738.5|3726.5|3
1698306300000|2023-10-26 07:45:00|3746|3734|3741.5|3729.5|3746|3734|3741.5|3729.5|13
1698306600000|2023-10-26 07:50:00|3741.4|3729.4|3742.5|3730.5|3744.5|3732.5|3740.5|3728.5|2
1698306900000|2023-10-26 07:55:00|3743|3731|3763.1|3751.1|3763.1|3751.1|3742.5|3730.5|343
1698307200000|2023-10-26 08:00:00|3763.6|3751.6|3751.1|3739.1|3768.1|3756.1|3750.6|3738.6|50
1698307500000|2023-10-26 08:05:00|3751.6|3739.6|3745.5|3733.5|3752.1|3740.1|3745|3733|10
1698307800000|2023-10-26 08:10:00|3746|3734|3748.5|3736.5|3750.5|3738.5|3742.5|3730.5|13
1698308100000|2023-10-26 08:15:00|3749|3737|3748.5|3736.5|3755.5|3743.5|3748.1|3736.1|29
1698308400000|2023-10-26 08:20:00|3747.5|3735.5|3749.5|3737.5|3749.5|3737.5|3745.5|3733.5|46
1698308700000|2023-10-26 08:25:00|3749|3737|3746|3734|3750.5|3738.5|3744.5|3732.5|13
1698309000000|2023-10-26 08:30:00|3745|3733|3741|3729|3745.5|3733.5|3741|3729|8
1698309300000|2023-10-26 08:35:00|3742|3730|3741.5|3729.5|3742.6|3730.6|3736.5|3724.5|10
1698309600000|2023-10-26 08:40:00|3740.5|3728.5|3744.1|3732.1|3745|3733|3736.5|3724.5|28
1698309900000|2023-10-26 08:45:00|3744|3732|3743.6|3731.6|3750|3738|3743.6|3731.6|31
1698310200000|2023-10-26 08:50:00|3744.1|3732.1|3745.6|3733.6|3747.1|3735.1|3739.6|3727.6|17
1698310500000|2023-10-26 08:55:00|3746.1|3734.1|3753.1|3741.1|3753.1|3741.1|3745.6|3733.6|37
1698310800000|2023-10-26 09:00:00|3754.5|3742.5|3752.2|3740.2|3757.1|3745.1|3748|3736|61
1698311100000|2023-10-26 09:05:00|3752.7|3740.7|3748.7|3736.7|3756.7|3744.7|3747.7|3735.7|39
1698311400000|2023-10-26 09:10:00|3746|3734|3742.1|3730.1|3746.7|3734.7|3742.1|3730.1|25
1698311700000|2023-10-26 09:15:00|3741.1|3729.1|3747.1|3735.1|3747.1|3735.1|3741.1|3729.1|1
1698312000000|2023-10-26 09:20:00|3746.1|3734.1|3750.7|3738.7|3750.7|3738.7|3745.1|3733.1|31
1698312300000|2023-10-26 09:25:00|3750.1|3738.1|3751.7|3739.7|3751.7|3739.7|3747.8|3735.8|4
1698312600000|2023-10-26 09:30:00|3749.7|3737.7|3744.7|3732.7|3751.7|3739.7|3740.7|3728.7|21
1698312900000|2023-10-26 09:35:00|3745.2|3733.2|3741.2|3729.2|3745.2|3733.2|3740.2|3728.2|1
1698313200000|2023-10-26 09:40:00|3742.7|3730.7|3741.7|3729.7|3744.2|3732.2|3741.7|3729.7|9
1698313500000|2023-10-26 09:45:00|3741.2|3729.2|3741.6|3729.6|3742.1|3730.1|3739.1|3727.1|47
1698313800000|2023-10-26 09:50:00|3740.2|3728.2|3736.2|3724.2|3740.2|3728.2|3736.2|3724.2|61
1698314100000|2023-10-26 09:55:00|3735.3|3723.3|3736.6|3724.6|3741.6|3729.6|3734.2|3722.2|151
1698325200000|2023-10-26 13:00:00|3734.8|3722.8|3739.8|3727.8|3739.8|3727.8|3732.3|3720.3|3
1698325500000|2023-10-26 13:05:00|3739.4|3727.4|3736.9|3724.9|3739.8|3727.8|3735.9|3723.9|4
1698325800000|2023-10-26 13:10:00|3737.3|3725.3|3741.4|3729.4|3742.9|3730.9|3735.4|3723.4|8
1698326100000|2023-10-26 13:15:00|3740.4|3728.4|3740.4|3728.4|3741.9|3729.9|3738.9|3726.9|12
1698326400000|2023-10-26 13:20:00|3739.9|3727.9|3735.9|3723.9|3740.9|3728.9|3735.9|3723.9|0
1698326700000|2023-10-26 13:25:00|3735.4|3723.4|3735.9|3723.9|3738.4|3726.4|3734.4|3722.4|20
1698327000000|2023-10-26 13:30:00|3735.4|3723.4|3730.4|3718.4|3737.9|3725.9|3730.4|3718.4|8
1698327300000|2023-10-26 13:35:00|3730.9|3718.9|3734.4|3722.4|3735.4|3723.4|3728.4|3716.4|26
1698327600000|2023-10-26 13:40:00|3734.9|3722.9|3739.4|3727.4|3742.8|3730.8|3734.9|3722.9|1
1698327900000|2023-10-26 13:45:00|3738.9|3726.9|3737.4|3725.4|3739.4|3727.4|3733.4|3721.4|1
1698328200000|2023-10-26 13:50:00|3737.9|3725.9|3740.4|3728.4|3740.4|3728.4|3736.4|3724.4|3
1698328500000|2023-10-26 13:55:00|3740|3728|3733.4|3721.4|3740.4|3728.4|3732.9|3720.9|5
1698328800000|2023-10-26 14:00:00|3732.9|3720.9|3732.4|3720.4|3734.4|3722.4|3729.4|3717.4|4
1698329100000|2023-10-26 14:05:00|3732|3720|3730.4|3718.4|3732.9|3720.9|3727.4|3715.4|1
1698329400000|2023-10-26 14:10:00|3729.9|3717.9|3730.4|3718.4|3732.4|3720.4|3728.4|3716.4|2
1698329700000|2023-10-26 14:15:00|3731.4|3719.4|3726.5|3714.5|3732.4|3720.4|3726.5|3714.5|1
1698330000000|2023-10-26 14:20:00|3726.4|3714.4|3731.5|3719.5|3731.5|3719.5|3726.4|3714.4|1
1698330300000|2023-10-26 14:25:00|3731.9|3719.9|3731.5|3719.5|3732.5|3720.5|3730.5|3718.5|0
1698330600000|2023-10-26 14:30:00|3731.9|3719.9|3727.5|3715.5|3733.5|3721.5|3726.5|3714.5|4
1698330900000|2023-10-26 14:35:00|3727.4|3715.4|3725.5|3713.5|3727.5|3715.5|3722.5|3710.5|11
1698331200000|2023-10-26 14:40:00|3726.5|3714.5|3724.5|3712.5|3730.5|3718.5|3724.5|3712.5|1
1698331500000|2023-10-26 14:45:00|3724.9|3712.9|3722.5|3710.5|3725.5|3713.5|3721.5|3709.5|7
1698331800000|2023-10-26 14:50:00|3723|3711|3722.4|3710.4|3726.9|3714.9|3721.4|3709.4|21
1698332100000|2023-10-26 14:55:00|3722.9|3710.9|3721.9|3709.9|3723.9|3711.9|3720.9|3708.9|40
1698332400000|2023-10-26 15:00:00|3720.9|3708.9|3720.9|3708.9|3723.5|3711.5|3718|3706|6
1698332700000|2023-10-26 15:05:00|3721.4|3709.4|3717.5|3705.5|3721.4|3709.4|3715.9|3703.9|1
1698333000000|2023-10-26 15:10:00|3717.4|3705.4|3713.5|3701.5|3718.4|3706.4|3712.6|3700.6|13
1698333300000|2023-10-26 15:15:00|3713.4|3701.4|3717|3705|3718.5|3706.5|3711.5|3699.5|3
1698333600000|2023-10-26 15:20:00|3717.4|3705.4|3718.5|3706.5|3719.5|3707.5|3717.4|3705.4|1
1698333900000|2023-10-26 15:25:00|3718|3706|3717.5|3705.5|3718|3706|3712.7|3700.7|30
1698373800000|2023-10-27 02:30:00|3694.5|3682.5|3693.5|3681.5|3702|3690|3686.6|3674.6|73
1698374100000|2023-10-27 02:35:00|3692.9|3680.9|3715.9|3703.9|3716.4|3704.4|3692.9|3680.9|214
1698374400000|2023-10-27 02:40:00|3715.4|3703.4|3700|3688|3717.4|3705.4|3700|3688|128
1698374700000|2023-10-27 02:45:00|3700.1|3688.1|3706.5|3694.5|3706.5|3694.5|3697.9|3685.9|42
1698375000000|2023-10-27 02:50:00|3705.5|3693.5|3703.5|3691.5|3708.5|3696.5|3701.5|3689.5|38
1698375300000|2023-10-27 02:55:00|3704|3692|3702.4|3690.4|3706|3694|3700|3688|51
1698375600000|2023-10-27 03:00:00|3701.9|3689.9|3706.3|3694.3|3707.9|3695.9|3700.4|3688.4|12
1698375900000|2023-10-27 03:05:00|3706.4|3694.4|3704.5|3692.5|3707|3695|3702.9|3690.9|39
1698376200000|2023-10-27 03:10:00|3704|3692|3704|3692|3704.5|3692.5|3701.5|3689.5|1
1698376500000|2023-10-27 03:15:00|3703.5|3691.5|3710.5|3698.5|3714.5|3702.5|3702.5|3690.5|17
1698376800000|2023-10-27 03:20:00|3711|3699|3712.5|3700.5|3713.5|3701.5|3709.5|3697.5|0
1698377100000|2023-10-27 03:25:00|3713|3701|3713.5|3701.5|3714.1|3702.1|3711.5|3699.5|5
1698377400000|2023-10-27 03:30:00|3713.4|3701.4|3721.6|3709.6|3722.2|3710.2|3711|3699|66
1698377700000|2023-10-27 03:35:00|3720.6|3708.6|3719.7|3707.7|3720.7|3708.7|3716.2|3704.2|39
1698378000000|2023-10-27 03:40:00|3719.6|3707.6|3722.7|3710.7|3724.2|3712.2|3718.6|3706.6|33
1698378300000|2023-10-27 03:45:00|3723.2|3711.2|3724.2|3712.2|3727.2|3715.2|3721.7|3709.7|20
1698378600000|2023-10-27 03:50:00|3724.6|3712.6|3723.7|3711.7|3727.2|3715.2|3723.2|3711.2|11
1698378900000|2023-10-27 03:55:00|3724.2|3712.2|3722.8|3710.8|3726.7|3714.7|3722.8|3710.8|5
1698379200000|2023-10-27 04:00:00|3723.2|3711.2|3722.8|3710.8|3723.8|3711.8|3721.3|3709.3|8
1698379500000|2023-10-27 04:05:00|3723.8|3711.8|3725.2|3713.2|3727.3|3715.3|3723.8|3711.8|13
1698379800000|2023-10-27 04:10:00|3724.8|3712.8|3724.3|3712.3|3725.8|3713.8|3722.8|3710.8|0
1698380100000|2023-10-27 04:15:00|3724.8|3712.8|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|2
1698380400000|2023-10-27 04:20:00|3725.3|3713.3|3722.8|3710.8|3725.4|3713.4|3722.8|3710.8|13
1698380700000|2023-10-27 04:25:00|3722.3|3710.3|3720.8|3708.8|3723.8|3711.8|3718.8|3706.8|78
1698388200000|2023-10-27 06:30:00|3743|3731|3753.4|3741.4|3753.9|3741.9|3733.5|3721.5|270
1698388500000|2023-10-27 06:35:00|3752.5|3740.5|3747|3735|3752.5|3740.5|3742.1|3730.1|141
1698388800000|2023-10-27 06:40:00|3746|3734|3752.1|3740.1|3753.9|3741.9|3746|3734|127
1698389100000|2023-10-27 06:45:00|3752.6|3740.6|3752|3740|3753.1|3741.1|3749.1|3737.1|66
1698389400000|2023-10-27 06:50:00|3752.5|3740.5|3759.6|3747.6|3764.3|3752.3|3752|3740|192
1698389700000|2023-10-27 06:55:00|3759.5|3747.5|3760.5|3748.5|3763|3751|3759|3747|33
1698390000000|2023-10-27 07:00:00|3760.9|3748.9|3757|3745|3762.4|3750.4|3755.9|3743.9|19
1698390300000|2023-10-27 07:05:00|3757.5|3745.5|3757.5|3745.5|3760|3748|3752.5|3740.5|22
1698390600000|2023-10-27 07:10:00|3758|3746|3749.4|3737.4|3758.5|3746.5|3749|3737|8
1698390900000|2023-10-27 07:15:00|3749|3737|3748|3736|3752|3740|3746|3734|21
1698391200000|2023-10-27 07:20:00|3748.1|3736.1|3747.5|3735.5|3750|3738|3743|3731|2
1698391500000|2023-10-27 07:25:00|3747.1|3735.1|3750|3738|3750.5|3738.5|3746|3734|42
1698391800000|2023-10-27 07:30:00|3749|3737|3752.1|3740.1|3754|3742|3749|3737|44
1698392100000|2023-10-27 07:35:00|3751.7|3739.7|3752.2|3740.2|3754.7|3742.7|3750.6|3738.6|33
1698392400000|2023-10-27 07:40:00|3751.2|3739.2|3746.2|3734.2|3751.7|3739.7|3746.2|3734.2|1
1698392700000|2023-10-27 07:45:00|3747.2|3735.2|3744.6|3732.6|3748.1|3736.1|3744.6|3732.6|12
1698393000000|2023-10-27 07:50:00|3744.1|3732.1|3746.6|3734.6|3749.1|3737.1|3740.1|3728.1|24
1698393300000|2023-10-27 07:55:00|3746.1|3734.1|3748.1|3736.1|3749.6|3737.6|3746.1|3734.1|18
1698393600000|2023-10-27 08:00:00|3748.6|3736.6|3745.1|3733.1|3748.6|3736.6|3743.1|3731.1|6
1698393900000|2023-10-27 08:05:00|3746.1|3734.1|3749.7|3737.7|3752.6|3740.6|3746.1|3734.1|18
1698394200000|2023-10-27 08:10:00|3749.6|3737.6|3747.1|3735.1|3752.6|3740.6|3746.6|3734.6|0
1698394500000|2023-10-27 08:15:00|3746.2|3734.2|3746.6|3734.6|3748.1|3736.1|3743.2|3731.2|1
1698394800000|2023-10-27 08:20:00|3747.1|3735.1|3750.1|3738.1|3750.1|3738.1|3746.6|3734.6|1
1698395100000|2023-10-27 08:25:00|3749.6|3737.6|3746.6|3734.6|3750.1|3738.1|3746.1|3734.1|3
1698395400000|2023-10-27 08:30:00|3747.1|3735.1|3748.5|3736.5|3752.1|3740.1|3745.6|3733.6|8
1698395700000|2023-10-27 08:35:00|3748|3736|3737.2|3725.2|3748|3736|3735.6|3723.6|18
1698396000000|2023-10-27 08:40:00|3736.7|3724.7|3739.2|3727.2|3739.8|3727.8|3734.2|3722.2|14
1698396300000|2023-10-27 08:45:00|3739.7|3727.7|3736.2|3724.2|3739.8|3727.8|3734.7|3722.7|24
1698396600000|2023-10-27 08:50:00|3736.7|3724.7|3741.2|3729.2|3741.2|3729.2|3735.2|3723.2|47
1698396900000|2023-10-27 08:55:00|3740.2|3728.2|3745.3|3733.3|3746.2|3734.2|3740.2|3728.2|109
1698397200000|2023-10-27 09:00:00|3745.8|3733.8|3747.7|3735.7|3751.2|3739.2|3745.2|3733.2|27
1698397500000|2023-10-27 09:05:00|3747.3|3735.3|3750.2|3738.2|3750.2|3738.2|3745.7|3733.7|5
1698397800000|2023-10-27 09:10:00|3751.2|3739.2|3748.7|3736.7|3751.7|3739.7|3745.2|3733.2|37
1698398100000|2023-10-27 09:15:00|3747.2|3735.2|3748.2|3736.2|3750.6|3738.6|3747.2|3735.2|17
1698398400000|2023-10-27 09:20:00|3748.1|3736.1|3748.7|3736.7|3751.2|3739.2|3747.7|3735.7|9
1698398700000|2023-10-27 09:25:00|3748.2|3736.2|3746.7|3734.7|3748.2|3736.2|3744.6|3732.6|27
1698399000000|2023-10-27 09:30:00|3746.6|3734.6|3745.1|3733.1|3746.6|3734.6|3744.6|3732.6|3
1698399300000|2023-10-27 09:35:00|3740.6|3728.6|3737.3|3725.3|3741.7|3729.7|3737.1|3725.1|14
1698399600000|2023-10-27 09:40:00|3737.1|3725.1|3736.3|3724.3|3737.7|3725.7|3734.7|3722.7|20
1698399900000|2023-10-27 09:45:00|3736.8|3724.8|3743.6|3731.6|3743.6|3731.6|3735.8|3723.8|53
1698400200000|2023-10-27 09:50:00|3743.3|3731.3|3747.7|3735.7|3748.6|3736.6|3742.2|3730.2|124
1698400500000|2023-10-27 09:55:00|3747.2|3735.2|3749.7|3737.7|3752.3|3740.3|3747.2|3735.2|238
1698633000000|2023-10-30 02:30:00|3779.8|3767.8|3759.4|3747.4|3780.3|3768.3|3751.4|3739.4|32
1698633300000|2023-10-30 02:35:00|3759.5|3747.5|3757.4|3745.4|3764.4|3752.4|3745.4|3733.4|14
1698633600000|2023-10-30 02:40:00|3756.4|3744.4|3746.4|3734.4|3756.9|3744.9|3744.4|3732.4|37
1698633900000|2023-10-30 02:45:00|3746.8|3734.8|3756.4|3744.4|3756.4|3744.4|3743|3731|5
1698634200000|2023-10-30 02:50:00|3756.1|3744.1|3752.5|3740.5|3756.1|3744.1|3749.3|3737.3|4
1698634500000|2023-10-30 02:55:00|3752.9|3740.9|3740|3728|3755|3743|3739.5|3727.5|1
1698634800000|2023-10-30 03:00:00|3740.4|3728.4|3722.6|3710.6|3744.5|3732.5|3720.1|3708.1|9
1698635100000|2023-10-30 03:05:00|3723.1|3711.1|3727.5|3715.5|3730.5|3718.5|3720.2|3708.2|28
1698635400000|2023-10-30 03:10:00|3727|3715|3729.5|3717.5|3732.5|3720.5|3726.5|3714.5|57
1698635700000|2023-10-30 03:15:00|3728.1|3716.1|3726.5|3714.5|3732|3720|3726.5|3714.5|0
1698636000000|2023-10-30 03:20:00|3726.9|3714.9|3731.5|3719.5|3733.5|3721.5|3718.5|3706.5|15
1698636300000|2023-10-30 03:25:00|3731.4|3719.4|3730.5|3718.5|3731.5|3719.5|3727.5|3715.5|1
1698636600000|2023-10-30 03:30:00|3730|3718|3720.5|3708.5|3730|3718|3720|3708|16
1698636900000|2023-10-30 03:35:00|3721.5|3709.5|3719.5|3707.5|3722.5|3710.5|3712.9|3700.9|15
1698637200000|2023-10-30 03:40:00|3720.5|3708.5|3720.5|3708.5|3722.4|3710.4|3717.5|3705.5|33
1698637500000|2023-10-30 03:45:00|3721|3709|3714.6|3702.6|3721.5|3709.5|3713.5|3701.5|24
1698637800000|2023-10-30 03:50:00|3714.7|3702.7|3715.5|3703.5|3717.5|3705.5|3714|3702|6
1698638100000|2023-10-30 03:55:00|3715.4|3703.4|3719.4|3707.4|3719.5|3707.5|3713.9|3701.9|7
1698638400000|2023-10-30 04:00:00|3719.5|3707.5|3713.3|3701.3|3719.5|3707.5|3712.7|3700.7|33
1698638700000|2023-10-30 04:05:00|3713.4|3701.4|3716.4|3704.4|3717.4|3705.4|3713.4|3701.4|9
1698639000000|2023-10-30 04:10:00|3716.9|3704.9|3713.8|3701.8|3717.5|3705.5|3713.2|3701.2|1
1698639300000|2023-10-30 04:15:00|3713.9|3701.9|3716.5|3704.5|3717.5|3705.5|3713.9|3701.9|10
1698639600000|2023-10-30 04:20:00|3715.9|3703.9|3716.9|3704.9|3718.1|3706.1|3715.5|3703.5|11
1698639900000|2023-10-30 04:25:00|3718.1|3706.1|3719|3707|3719.9|3707.9|3716.5|3704.5|2
1698647400000|2023-10-30 06:30:00|3733.6|3721.6|3728.6|3716.6|3733.6|3721.6|3725.6|3713.6|35
1698647700000|2023-10-30 06:35:00|3728.5|3716.5|3733.2|3721.2|3733.4|3721.4|3726.2|3714.2|50
1698648000000|2023-10-30 06:40:00|3733.4|3721.4|3735.6|3723.6|3737.3|3725.3|3733|3721|28
1698648300000|2023-10-30 06:45:00|3735.5|3723.5|3733.5|3721.5|3736.7|3724.7|3733.5|3721.5|52
1698648600000|2023-10-30 06:50:00|3733.7|3721.7|3730.7|3718.7|3736.7|3724.7|3727.7|3715.7|101
1698648900000|2023-10-30 06:55:00|3730.8|3718.8|3729.5|3717.5|3732.2|3720.2|3728.8|3716.8|15
1698649200000|2023-10-30 07:00:00|3729.1|3717.1|3732.2|3720.2|3732.7|3720.7|3728.8|3716.8|97
1698649500000|2023-10-30 07:05:00|3732.1|3720.1|3723.7|3711.7|3732.1|3720.1|3722.3|3710.3|35
1698649800000|2023-10-30 07:10:00|3723.8|3711.8|3727.7|3715.7|3728.3|3716.3|3723.8|3711.8|43
1698650100000|2023-10-30 07:15:00|3727.2|3715.2|3727.7|3715.7|3727.8|3715.8|3720.2|3708.2|98
1698650400000|2023-10-30 07:20:00|3728.3|3716.3|3731.2|3719.2|3732.7|3720.7|3726.7|3714.7|19
1698650700000|2023-10-30 07:25:00|3731.7|3719.7|3725.7|3713.7|3732.7|3720.7|3725.7|3713.7|3
1698651000000|2023-10-30 07:30:00|3726.2|3714.2|3722.1|3710.1|3726.3|3714.3|3722.1|3710.1|6
1698651300000|2023-10-30 07:35:00|3721.6|3709.6|3724.5|3712.5|3725.7|3713.7|3719.4|3707.4|53
1698651600000|2023-10-30 07:40:00|3724.1|3712.1|3726.1|3714.1|3727.5|3715.5|3724|3712|4
1698651900000|2023-10-30 07:45:00|3726|3714|3723|3711|3726|3714|3721.5|3709.5|3
1698652200000|2023-10-30 07:50:00|3723.5|3711.5|3726.5|3714.5|3727.5|3715.5|3722.5|3710.5|0
1698652500000|2023-10-30 07:55:00|3726|3714|3727.1|3715.1|3731.5|3719.5|3726|3714|60
1698652800000|2023-10-30 08:00:00|3726.7|3714.7|3725.2|3713.2|3729.3|3717.3|3724.3|3712.3|34
1698653100000|2023-10-30 08:05:00|3725.7|3713.7|3726.2|3714.2|3726.7|3714.7|3724.1|3712.1|3
1698653400000|2023-10-30 08:10:00|3726.7|3714.7|3727.1|3715.1|3727.7|3715.7|3723.7|3711.7|43
1698653700000|2023-10-30 08:15:00|3728.1|3716.1|3731.1|3719.1|3732.7|3720.7|3726.3|3714.3|19
1698654000000|2023-10-30 08:20:00|3730.7|3718.7|3739.7|3727.7|3742.7|3730.7|3730.7|3718.7|37
1698654300000|2023-10-30 08:25:00|3740.2|3728.2|3741.7|3729.7|3745.7|3733.7|3739.7|3727.7|69
1698654600000|2023-10-30 08:30:00|3741.2|3729.2|3743.7|3731.7|3744.7|3732.7|3740.7|3728.7|0
1698654900000|2023-10-30 08:35:00|3743.2|3731.2|3741.4|3729.4|3745|3733|3740.3|3728.3|58
1698655200000|2023-10-30 08:40:00|3741.2|3729.2|3740.7|3728.7|3742.2|3730.2|3739.1|3727.1|20
1698655500000|2023-10-30 08:45:00|3741.7|3729.7|3742.3|3730.3|3742.8|3730.8|3739.6|3727.6|29
1698655800000|2023-10-30 08:50:00|3742.8|3730.8|3742.4|3730.4|3742.8|3730.8|3738.4|3726.4|22
1698656100000|2023-10-30 08:55:00|3742.3|3730.3|3732.1|3720.1|3742.3|3730.3|3732|3720|146
1698656400000|2023-10-30 09:00:00|3732.6|3720.6|3729|3717|3732.9|3720.9|3727.6|3715.6|13
1698656700000|2023-10-30 09:05:00|3729.4|3717.4|3731.1|3719.1|3733|3721|3729.4|3717.4|2
1698657000000|2023-10-30 09:10:00|3731.2|3719.2|3733|3721|3733.6|3721.6|3731.2|3719.2|1
1698657300000|2023-10-30 09:15:00|3733.1|3721.1|3729.5|3717.5|3733.1|3721.1|3729.1|3717.1|2
1698657600000|2023-10-30 09:20:00|3729.1|3717.1|3725|3713|3730.6|3718.6|3724.8|3712.8|8
1698657900000|2023-10-30 09:25:00|3724.9|3712.9|3724.5|3712.5|3726|3714|3720.8|3708.8|177
1698658200000|2023-10-30 09:30:00|3724.9|3712.9|3721.1|3709.1|3725|3713|3714|3702|97
1698658500000|2023-10-30 09:35:00|3721.5|3709.5|3711|3699|3722|3710|3711|3699|46
1698658800000|2023-10-30 09:40:00|3712.4|3700.4|3717.3|3705.3|3721.2|3709.2|3711.1|3699.1|130
1698659100000|2023-10-30 09:45:00|3716.9|3704.9|3718.3|3706.3|3720.3|3708.3|3715.3|3703.3|13
1698659400000|2023-10-30 09:50:00|3718.8|3706.8|3720|3708|3720|3708|3713.2|3701.2|77
1698659700000|2023-10-30 09:55:00|3719.6|3707.6|3716.2|3704.2|3720.7|3708.7|3708.8|3696.8|150
1698670800000|2023-10-30 13:00:00|3717.6|3705.6|3723.8|3711.8|3724.7|3712.7|3717.1|3705.1|0
1698671100000|2023-10-30 13:05:00|3723.3|3711.3|3725|3713|3726|3714|3722.4|3710.4|24
1698671400000|2023-10-30 13:10:00|3724.6|3712.6|3721.5|3709.5|3726|3714|3720.6|3708.6|0
1698671700000|2023-10-30 13:15:00|3722|3710|3727|3715|3727|3715|3721.5|3709.5|1
1698672000000|2023-10-30 13:20:00|3727.2|3715.2|3725.3|3713.3|3729|3717|3723.5|3711.5|21
1698672300000|2023-10-30 13:25:00|3724.9|3712.9|3718.4|3706.4|3725.4|3713.4|3716.9|3704.9|3
1698672600000|2023-10-30 13:30:00|3718|3706|3721.9|3709.9|3722.9|3710.9|3716.7|3704.7|0
1698672900000|2023-10-30 13:35:00|3721.5|3709.5|3730.4|3718.4|3732.4|3720.4|3721.4|3709.4|0
1698673200000|2023-10-30 13:40:00|3729|3717|3725.9|3713.9|3729.4|3717.4|3723.9|3711.9|0
1698673500000|2023-10-30 13:45:00|3726.4|3714.4|3720.4|3708.4|3726.4|3714.4|3719.4|3707.4|0
1698673800000|2023-10-30 13:50:00|3720.8|3708.8|3721|3709|3721.5|3709.5|3718.4|3706.4|0
1698674100000|2023-10-30 13:55:00|3721.1|3709.1|3717|3705|3721.5|3709.5|3716.4|3704.4|0
1698674400000|2023-10-30 14:00:00|3716.4|3704.4|3704.8|3692.8|3716.9|3704.9|3704.2|3692.2|37
1698674700000|2023-10-30 14:05:00|3704.2|3692.2|3705.8|3693.8|3710.2|3698.2|3704.2|3692.2|2
1698675000000|2023-10-30 14:10:00|3705.4|3693.4|3703.8|3691.8|3706.8|3694.8|3700.8|3688.8|8
1698675300000|2023-10-30 14:15:00|3704.2|3692.2|3702.8|3690.8|3708.8|3696.8|3702.3|3690.3|0
1698675600000|2023-10-30 14:20:00|3703.3|3691.3|3698.3|3686.3|3703.3|3691.3|3697.8|3685.8|0
1698675900000|2023-10-30 14:25:00|3697.9|3685.9|3697|3685|3699.7|3687.7|3695|3683|72
1698676200000|2023-10-30 14:30:00|3697.2|3685.2|3691|3679|3699.3|3687.3|3689|3677|51
1698676500000|2023-10-30 14:35:00|3691.4|3679.4|3687|3675|3692.5|3680.5|3684.5|3672.5|16
1698676800000|2023-10-30 14:40:00|3687.7|3675.7|3686.1|3674.1|3687.7|3675.7|3685.1|3673.1|3
1698677100000|2023-10-30 14:45:00|3686.4|3674.4|3687.1|3675.1|3690.1|3678.1|3685.1|3673.1|56
1698677400000|2023-10-30 14:50:00|3686.7|3674.7|3680.1|3668.1|3686.7|3674.7|3675.1|3663.1|97
1698677700000|2023-10-30 14:55:00|3679.6|3667.6|3682.1|3670.1|3684.1|3672.1|3678.6|3666.6|1
1698678000000|2023-10-30 15:00:00|3681.1|3669.1|3677.6|3665.6|3685.4|3673.4|3675.2|3663.2|244
1698678300000|2023-10-30 15:05:00|3678.2|3666.2|3679.7|3667.7|3679.7|3667.7|3675.2|3663.2|0
1698678600000|2023-10-30 15:10:00|3681.7|3669.7|3681.7|3669.7|3683.7|3671.7|3680.2|3668.2|0
1698678900000|2023-10-30 15:15:00|3682.2|3670.2|3678.3|3666.3|3683.2|3671.2|3677.2|3665.2|5
1698679200000|2023-10-30 15:20:00|3679.3|3667.3|3673.9|3661.9|3679.3|3667.3|3673.6|3661.6|5
1698679500000|2023-10-30 15:25:00|3672.9|3660.9|3671.4|3659.4|3673.9|3661.9|3670.9|3658.9|3
1698719400000|2023-10-31 02:30:00|3665.4|3653.4|3652.9|3640.9|3665.9|3653.9|3649|3637|123
1698719700000|2023-10-31 02:35:00|3653|3641|3654.1|3642.1|3662.9|3650.9|3645.6|3633.6|119
1698720000000|2023-10-31 02:40:00|3653.6|3641.6|3645.7|3633.7|3653.9|3641.9|3644.3|3632.3|58
1698720300000|2023-10-31 02:45:00|3645.2|3633.2|3647.3|3635.3|3648.7|3636.7|3643.3|3631.3|5
1698720600000|2023-10-31 02:50:00|3646.9|3634.9|3649.8|3637.8|3650.2|3638.2|3644.5|3632.5|161
1698720900000|2023-10-31 02:55:00|3649.4|3637.4|3649.4|3637.4|3650.4|3638.4|3648.4|3636.4|8
1698721200000|2023-10-31 03:00:00|3649.2|3637.2|3652.2|3640.2|3652.4|3640.4|3648.4|3636.4|10
1698721500000|2023-10-31 03:05:00|3652.1|3640.1|3648.2|3636.2|3652.2|3640.2|3645.2|3633.2|34
1698721800000|2023-10-31 03:10:00|3647.7|3635.7|3645.4|3633.4|3650.6|3638.6|3644.8|3632.8|43
1698722100000|2023-10-31 03:15:00|3645.3|3633.3|3643.8|3631.8|3645.4|3633.4|3640.6|3628.6|17
1698722400000|2023-10-31 03:20:00|3642.8|3630.8|3653.2|3641.2|3653.7|3641.7|3642.8|3630.8|100
1698722700000|2023-10-31 03:25:00|3653.7|3641.7|3653.2|3641.2|3656.2|3644.2|3651.2|3639.2|68
1698723000000|2023-10-31 03:30:00|3653.6|3641.6|3653.7|3641.7|3656.8|3644.8|3650.6|3638.6|25
1698723300000|2023-10-31 03:35:00|3653.5|3641.5|3657.8|3645.8|3659.2|3647.2|3651.6|3639.6|22
1698723600000|2023-10-31 03:40:00|3657.9|3645.9|3657.1|3645.1|3657.9|3645.9|3655.1|3643.1|11
1698723900000|2023-10-31 03:45:00|3657|3645|3654.1|3642.1|3657.1|3645.1|3654.1|3642.1|0
1698724200000|2023-10-31 03:50:00|3654|3642|3653.5|3641.5|3654.5|3642.5|3653.5|3641.5|0
1698724500000|2023-10-31 03:55:00|3654.1|3642.1|3658.5|3646.5|3659.5|3647.5|3653.5|3641.5|0
1698724800000|2023-10-31 04:00:00|3658.1|3646.1|3655.7|3643.7|3659.1|3647.1|3655.7|3643.7|1
1698725100000|2023-10-31 04:05:00|3656.3|3644.3|3658.1|3646.1|3658.2|3646.2|3655.1|3643.1|3
1698725400000|2023-10-31 04:10:00|3657.7|3645.7|3655.1|3643.1|3660.5|3648.5|3655.1|3643.1|48
1698725700000|2023-10-31 04:15:00|3655.5|3643.5|3656|3644|3656.5|3644.5|3654.7|3642.7|17
1698726000000|2023-10-31 04:20:00|3655.6|3643.6|3656.5|3644.5|3657.5|3645.5|3655.1|3643.1|8
1698726300000|2023-10-31 04:25:00|3656.4|3644.4|3657.5|3645.5|3657.6|3645.6|3654.5|3642.5|11
1698733800000|2023-10-31 06:30:00|3661.9|3649.9|3662.1|3650.1|3662.7|3650.7|3654.6|3642.6|134
1698734100000|2023-10-31 06:35:00|3663.1|3651.1|3664.8|3652.8|3667.7|3655.7|3660.1|3648.1|24
1698734400000|2023-10-31 06:40:00|3664.3|3652.3|3664.3|3652.3|3665.2|3653.2|3662.3|3650.3|75
1698734700000|2023-10-31 06:45:00|3665.2|3653.2|3663.9|3651.9|3665.9|3653.9|3663.4|3651.4|2
1698735000000|2023-10-31 06:50:00|3663.5|3651.5|3658.4|3646.4|3663.5|3651.5|3657.4|3645.4|8
1698735300000|2023-10-31 06:55:00|3657.5|3645.5|3659.1|3647.1|3660.4|3648.4|3657.4|3645.4|22
1698735600000|2023-10-31 07:00:00|3658.7|3646.7|3655.5|3643.5|3661.9|3649.9|3655.1|3643.1|77
1698735900000|2023-10-31 07:05:00|3655.6|3643.6|3654.4|3642.4|3657.5|3645.5|3652.1|3640.1|11
1698736200000|2023-10-31 07:10:00|3654.9|3642.9|3652.9|3640.9|3657.9|3645.9|3651.5|3639.5|3
1698736500000|2023-10-31 07:15:00|3653.4|3641.4|3652.5|3640.5|3656.4|3644.4|3652.4|3640.4|4
1698736800000|2023-10-31 07:20:00|3653.5|3641.5|3653.1|3641.1|3655.1|3643.1|3652.5|3640.5|16
1698737100000|2023-10-31 07:25:00|3653.6|3641.6|3650.6|3638.6|3653.6|3641.6|3648.1|3636.1|22
1698737400000|2023-10-31 07:30:00|3650.3|3638.3|3653.1|3641.1|3653.1|3641.1|3648.1|3636.1|6
1698737700000|2023-10-31 07:35:00|3653.2|3641.2|3644.5|3632.5|3654.2|3642.2|3644.5|3632.5|29
1698738000000|2023-10-31 07:40:00|3644.2|3632.2|3649.2|3637.2|3650.2|3638.2|3644.2|3632.2|1
1698738300000|2023-10-31 07:45:00|3649.5|3637.5|3652.2|3640.2|3652.2|3640.2|3649.2|3637.2|0
1698738600000|2023-10-31 07:50:00|3652.7|3640.7|3662.7|3650.7|3662.7|3650.7|3652.2|3640.2|59
1698738900000|2023-10-31 07:55:00|3662.3|3650.3|3660.3|3648.3|3668.7|3656.7|3658.9|3646.9|31
1698739200000|2023-10-31 08:00:00|3659.9|3647.9|3666.9|3654.9|3669.4|3657.4|3657.3|3645.3|36
1698739500000|2023-10-31 08:05:00|3666.4|3654.4|3669.8|3657.8|3673.1|3661.1|3664.3|3652.3|67
1698739800000|2023-10-31 08:10:00|3670.3|3658.3|3670.7|3658.7|3671.3|3659.3|3669.2|3657.2|0
1698740100000|2023-10-31 08:15:00|3671.1|3659.1|3671.2|3659.2|3671.2|3659.2|3667.3|3655.3|73
1698740400000|2023-10-31 08:20:00|3670.4|3658.4|3673.8|3661.8|3678.1|3666.1|3670.4|3658.4|57
1698740700000|2023-10-31 08:25:00|3674.2|3662.2|3664.2|3652.2|3674.8|3662.8|3663.2|3651.2|41
1698741000000|2023-10-31 08:30:00|3664.8|3652.8|3656.2|3644.2|3665.1|3653.1|3656.2|3644.2|28
1698741300000|2023-10-31 08:35:00|3656.1|3644.1|3650.6|3638.6|3658.2|3646.2|3650.6|3638.6|4
1698741600000|2023-10-31 08:40:00|3651.1|3639.1|3655.2|3643.2|3655.2|3643.2|3649.7|3637.7|5
1698741900000|2023-10-31 08:45:00|3654.2|3642.2|3656.1|3644.1|3657.1|3645.1|3653.2|3641.2|2
1698742200000|2023-10-31 08:50:00|3656.2|3644.2|3658.1|3646.1|3658.6|3646.6|3655.3|3643.3|26
1698742500000|2023-10-31 08:55:00|3658.6|3646.6|3656.8|3644.8|3658.6|3646.6|3656|3644|0
1698742800000|2023-10-31 09:00:00|3656.7|3644.7|3653.2|3641.2|3659.3|3647.3|3652.2|3640.2|16
1698743100000|2023-10-31 09:05:00|3654.2|3642.2|3658.2|3646.2|3658.2|3646.2|3653.2|3641.2|0
1698743400000|2023-10-31 09:10:00|3657.7|3645.7|3662.5|3650.5|3663|3651|3656.2|3644.2|23
1698743700000|2023-10-31 09:15:00|3663|3651|3661.1|3649.1|3664.4|3652.4|3661|3649|10
1698744000000|2023-10-31 09:20:00|3661|3649|3658.6|3646.6|3661.5|3649.5|3657|3645|0
1698744300000|2023-10-31 09:25:00|3658.2|3646.2|3660|3648|3664.6|3652.6|3658.2|3646.2|13
1698744600000|2023-10-31 09:30:00|3661|3649|3661.3|3649.3|3663.3|3651.3|3657.3|3645.3|65
1698744900000|2023-10-31 09:35:00|3662.9|3650.9|3664.9|3652.9|3665.4|3653.4|3661.3|3649.3|116
1698745200000|2023-10-31 09:40:00|3664.5|3652.5|3664|3652|3665|3653|3659.9|3647.9|92
1698745500000|2023-10-31 09:45:00|3663|3651|3668|3656|3669|3657|3662|3650|46
1698745800000|2023-10-31 09:50:00|3667|3655|3660.5|3648.5|3668|3656|3660.5|3648.5|28
1698746100000|2023-10-31 09:55:00|3660|3648|3657.9|3645.9|3664.4|3652.4|3656.5|3644.5|242
1698757200000|2023-10-31 13:00:00|3663.6|3651.6|3663.1|3651.1|3663.6|3651.6|3658.6|3646.6|2
1698757500000|2023-10-31 13:05:00|3662.7|3650.7|3665.6|3653.6|3665.8|3653.8|3660.6|3648.6|29
1698757800000|2023-10-31 13:10:00|3665.3|3653.3|3663.2|3651.2|3668.4|3656.4|3662.7|3650.7|158
1698758100000|2023-10-31 13:15:00|3663.6|3651.6|3666.7|3654.7|3668.2|3656.2|3662.2|3650.2|0
1698758400000|2023-10-31 13:20:00|3666.3|3654.3|3666.7|3654.7|3667.2|3655.2|3665.2|3653.2|0
1698758700000|2023-10-31 13:25:00|3666.2|3654.2|3666.7|3654.7|3667.2|3655.2|3664.2|3652.2|0
1698759000000|2023-10-31 13:30:00|3666.2|3654.2|3659.2|3647.2|3671.7|3659.7|3657.7|3645.7|5
1698759300000|2023-10-31 13:35:00|3658.2|3646.2|3658.7|3646.7|3660.7|3648.7|3652.6|3640.6|0
1698759600000|2023-10-31 13:40:00|3659.1|3647.1|3660.7|3648.7|3662.7|3650.7|3658.7|3646.7|0
1698759900000|2023-10-31 13:45:00|3661.2|3649.2|3655.2|3643.2|3661.2|3649.2|3654.2|3642.2|0
1698760200000|2023-10-31 13:50:00|3655.7|3643.7|3653.7|3641.7|3657.7|3645.7|3650.2|3638.2|0
1698760500000|2023-10-31 13:55:00|3654.2|3642.2|3653.7|3641.7|3658.2|3646.2|3653.2|3641.2|0
1698760800000|2023-10-31 14:00:00|3653.2|3641.2|3652.7|3640.7|3654.7|3642.7|3650.2|3638.2|0
1698761100000|2023-10-31 14:05:00|3652.2|3640.2|3651.7|3639.7|3654.2|3642.2|3648.2|3636.2|0
1698761400000|2023-10-31 14:10:00|3652.1|3640.1|3656.2|3644.2|3657.1|3645.1|3651.7|3639.7|7
1698761700000|2023-10-31 14:15:00|3656.7|3644.7|3660.6|3648.6|3662.9|3650.9|3656.7|3644.7|36
1698762000000|2023-10-31 14:20:00|3661.1|3649.1|3662.4|3650.4|3662.9|3650.9|3659.6|3647.6|42
1698762300000|2023-10-31 14:25:00|3662.3|3650.3|3659.1|3647.1|3662.3|3650.3|3658.6|3646.6|0
1698762600000|2023-10-31 14:30:00|3658.6|3646.6|3660.1|3648.1|3662.3|3650.3|3657.1|3645.1|1
1698762900000|2023-10-31 14:35:00|3660.5|3648.5|3668.3|3656.3|3668.9|3656.9|3658.6|3646.6|32
1698763200000|2023-10-31 14:40:00|3668.4|3656.4|3668.9|3656.9|3669.9|3657.9|3668.3|3656.3|4
1698763500000|2023-10-31 14:45:00|3669|3657|3669.7|3657.7|3671|3659|3667.9|3655.9|11
1698763800000|2023-10-31 14:50:00|3670.2|3658.2|3673.3|3661.3|3680.7|3668.7|3669.5|3657.5|51
1698764100000|2023-10-31 14:55:00|3672.9|3660.9|3675.8|3663.8|3675.8|3663.8|3669.8|3657.8|8
1698764400000|2023-10-31 15:00:00|3676.3|3664.3|3681.8|3669.8|3683.8|3671.8|3675.8|3663.8|1
1698764700000|2023-10-31 15:05:00|3681.5|3669.5|3679.6|3667.6|3688.2|3676.2|3679.1|3667.1|52
1698765000000|2023-10-31 15:10:00|3679.2|3667.2|3671.7|3659.7|3679.2|3667.2|3670.6|3658.6|17
1698765300000|2023-10-31 15:15:00|3671.2|3659.2|3672.6|3660.6|3672.6|3660.6|3669.7|3657.7|2
1698765600000|2023-10-31 15:20:00|3672.1|3660.1|3673.7|3661.7|3676.1|3664.1|3671.6|3659.6|48
1698765900000|2023-10-31 15:25:00|3672.7|3660.7|3673.6|3661.6|3673.6|3661.6|3669.2|3657.2|5
1698805800000|2023-11-01 02:30:00|3636.9|3624.9|3644.4|3632.4|3646.8|3634.8|3636.4|3624.4|58
1698806100000|2023-11-01 02:35:00|3644.9|3632.9|3645.9|3633.9|3654.1|3642.1|3642.7|3630.7|4
1698806400000|2023-11-01 02:40:00|3646.4|3634.4|3647.4|3635.4|3650.6|3638.6|3644.4|3632.4|0
1698806700000|2023-11-01 02:45:00|3644.6|3632.6|3649.9|3637.9|3651.4|3639.4|3642.4|3630.4|1
1698807000000|2023-11-01 02:50:00|3650.3|3638.3|3648.2|3636.2|3651.1|3639.1|3644.7|3632.7|57
1698807300000|2023-11-01 02:55:00|3647.7|3635.7|3648.8|3636.8|3650.2|3638.2|3645|3633|0
1698807600000|2023-11-01 03:00:00|3649.8|3637.8|3661.2|3649.2|3665.2|3653.2|3649.8|3637.8|9
1698807900000|2023-11-01 03:05:00|3661.7|3649.7|3656.2|3644.2|3662.7|3650.7|3653.2|3641.2|33
1698808200000|2023-11-01 03:10:00|3655.8|3643.8|3652.2|3640.2|3656.7|3644.7|3652.2|3640.2|10
1698808500000|2023-11-01 03:15:00|3652|3640|3652.2|3640.2|3654.2|3642.2|3650.2|3638.2|20
1698808800000|2023-11-01 03:20:00|3652.3|3640.3|3654.2|3642.2|3655.2|3643.2|3651.7|3639.7|0
1698809100000|2023-11-01 03:25:00|3653.8|3641.8|3653.2|3641.2|3655.2|3643.2|3651.2|3639.2|0
1698809400000|2023-11-01 03:30:00|3653.3|3641.3|3652.2|3640.2|3653.3|3641.3|3649.2|3637.2|2
1698809700000|2023-11-01 03:35:00|3652.7|3640.7|3652.7|3640.7|3654.2|3642.2|3652.2|3640.2|17
1698810000000|2023-11-01 03:40:00|3653.1|3641.1|3653.2|3641.2|3653.6|3641.6|3652.2|3640.2|0
1698810300000|2023-11-01 03:45:00|3653.6|3641.6|3655.7|3643.7|3655.7|3643.7|3653.2|3641.2|0
1698810600000|2023-11-01 03:50:00|3655.2|3643.2|3655.2|3643.2|3655.7|3643.7|3652.7|3640.7|0
1698810900000|2023-11-01 03:55:00|3654.7|3642.7|3654.6|3642.6|3655.9|3643.9|3654.2|3642.2|1
1698811200000|2023-11-01 04:00:00|3653.2|3641.2|3656.2|3644.2|3656.6|3644.6|3653.2|3641.2|3
1698811500000|2023-11-01 04:05:00|3655.7|3643.7|3654.6|3642.6|3658.9|3646.9|3654.1|3642.1|74
1698811800000|2023-11-01 04:10:00|3654.1|3642.1|3654|3642|3655|3643|3653.2|3641.2|10
1698812100000|2023-11-01 04:15:00|3653.6|3641.6|3653.2|3641.2|3654|3642|3653.2|3641.2|1
1698812400000|2023-11-01 04:20:00|3653.6|3641.6|3654.2|3642.2|3655.2|3643.2|3651.2|3639.2|4
1698812700000|2023-11-01 04:25:00|3653.9|3641.9|3657.2|3645.2|3658.2|3646.2|3653.9|3641.9|19
1698820200000|2023-11-01 06:30:00|3666.8|3654.8|3664.9|3652.9|3668.7|3656.7|3663.2|3651.2|6
1698820500000|2023-11-01 06:35:00|3665.1|3653.1|3665.6|3653.6|3666.7|3654.7|3664.4|3652.4|3
1698820800000|2023-11-01 06:40:00|3665.2|3653.2|3674.1|3662.1|3675.4|3663.4|3665.1|3653.1|45
1698821100000|2023-11-01 06:45:00|3674.9|3662.9|3678.1|3666.1|3679.1|3667.1|3674.1|3662.1|60
1698821400000|2023-11-01 06:50:00|3678.4|3666.4|3678|3666|3679.1|3667.1|3675.4|3663.4|4
1698821700000|2023-11-01 06:55:00|3677.5|3665.5|3684.6|3672.6|3685.6|3673.6|3677.5|3665.5|136
1698822000000|2023-11-01 07:00:00|3685.1|3673.1|3695.3|3683.3|3695.3|3683.3|3684.6|3672.6|71
1698822300000|2023-11-01 07:05:00|3695.6|3683.6|3699.7|3687.7|3702.7|3690.7|3695.6|3683.6|42
1698822600000|2023-11-01 07:10:00|3700.5|3688.5|3700.7|3688.7|3706.7|3694.7|3700.5|3688.5|8
1698822900000|2023-11-01 07:15:00|3701|3689|3699.9|3687.9|3701|3689|3696|3684|81
1698823200000|2023-11-01 07:20:00|3699.5|3687.5|3697.9|3685.9|3700.4|3688.4|3696.4|3684.4|0
1698823500000|2023-11-01 07:25:00|3697.8|3685.8|3700|3688|3701|3689|3697.8|3685.8|25
1698823800000|2023-11-01 07:30:00|3699.7|3687.7|3703.7|3691.7|3704.7|3692.7|3699.7|3687.7|63
1698824100000|2023-11-01 07:35:00|3704.2|3692.2|3702.7|3690.7|3704.2|3692.2|3702|3690|27
1698824400000|2023-11-01 07:40:00|3703.5|3691.5|3696.7|3684.7|3706|3694|3696.7|3684.7|4
1698824700000|2023-11-01 07:45:00|3697.5|3685.5|3698.1|3686.1|3698.1|3686.1|3693|3681|4
1698825000000|2023-11-01 07:50:00|3697.1|3685.1|3692.7|3680.7|3698.7|3686.7|3692.7|3680.7|22
1698825300000|2023-11-01 07:55:00|3693.2|3681.2|3687.7|3675.7|3693.7|3681.7|3687.7|3675.7|1
1698825600000|2023-11-01 08:00:00|3688.7|3676.7|3691.1|3679.1|3692.2|3680.2|3688.7|3676.7|50
1698825900000|2023-11-01 08:05:00|3690.8|3678.8|3687.6|3675.6|3690.8|3678.8|3686.1|3674.1|25
1698826200000|2023-11-01 08:10:00|3688.1|3676.1|3680.4|3668.4|3692.1|3680.1|3679.4|3667.4|53
1698826500000|2023-11-01 08:15:00|3680.1|3668.1|3666.4|3654.4|3683.4|3671.4|3661.9|3649.9|152
1698826800000|2023-11-01 08:20:00|3667.4|3655.4|3666.9|3654.9|3670.4|3658.4|3662.1|3650.1|1
1698827100000|2023-11-01 08:25:00|3666.4|3654.4|3662.4|3650.4|3667.9|3655.9|3660.9|3648.9|6
1698827400000|2023-11-01 08:30:00|3662.8|3650.8|3666.5|3654.5|3667.5|3655.5|3659.8|3647.8|21
1698827700000|2023-11-01 08:35:00|3666.6|3654.6|3664.8|3652.8|3670.2|3658.2|3664.5|3652.5|38
1698828000000|2023-11-01 08:40:00|3665.5|3653.5|3668|3656|3668|3656|3664.8|3652.8|22
1698828300000|2023-11-01 08:45:00|3668.2|3656.2|3668.5|3656.5|3670.2|3658.2|3667.8|3655.8|10
1698828600000|2023-11-01 08:50:00|3668.3|3656.3|3662.2|3650.2|3669.2|3657.2|3661.2|3649.2|59
1698828900000|2023-11-01 08:55:00|3662.3|3650.3|3659.7|3647.7|3663.2|3651.2|3656.2|3644.2|3
1698829200000|2023-11-01 09:00:00|3660.2|3648.2|3664.2|3652.2|3665.7|3653.7|3660.2|3648.2|8
1698829500000|2023-11-01 09:05:00|3664.7|3652.7|3666.3|3654.3|3666.5|3654.5|3662.5|3650.5|36
1698829800000|2023-11-01 09:10:00|3665.8|3653.8|3667.5|3655.5|3667.5|3655.5|3665.5|3653.5|29
1698830100000|2023-11-01 09:15:00|3667.1|3655.1|3668|3656|3670.5|3658.5|3666.5|3654.5|0
1698830400000|2023-11-01 09:20:00|3667.5|3655.5|3670.5|3658.5|3670.5|3658.5|3665.4|3653.4|51
1698830700000|2023-11-01 09:25:00|3670|3658|3668.5|3656.5|3670.5|3658.5|3667.1|3655.1|126
1698831000000|2023-11-01 09:30:00|3668.4|3656.4|3662.1|3650.1|3669.5|3657.5|3661.9|3649.9|54
1698831300000|2023-11-01 09:35:00|3662|3650|3668.5|3656.5|3668.5|3656.5|3662|3650|38
1698831600000|2023-11-01 09:40:00|3667.5|3655.5|3669.5|3657.5|3670.5|3658.5|3667.5|3655.5|42
1698831900000|2023-11-01 09:45:00|3668.5|3656.5|3668.9|3656.9|3669.5|3657.5|3666.9|3654.9|1
1698832200000|2023-11-01 09:50:00|3667.9|3655.9|3665.7|3653.7|3675.5|3663.5|3665.5|3653.5|53
1698832500000|2023-11-01 09:55:00|3665.5|3653.5|3664.1|3652.1|3673.5|3661.5|3663.4|3651.4|226
1698843600000|2023-11-01 13:00:00|3675.8|3663.8|3673.3|3661.3|3678.2|3666.2|3668.9|3656.9|42
1698843900000|2023-11-01 13:05:00|3673.6|3661.6|3680.3|3668.3|3681.4|3669.4|3671.3|3659.3|7
1698844200000|2023-11-01 13:10:00|3679.8|3667.8|3683.3|3671.3|3685.8|3673.8|3679.3|3667.3|0
1698844500000|2023-11-01 13:15:00|3682.8|3670.8|3675.9|3663.9|3682.8|3670.8|3674.3|3662.3|0
1698844800000|2023-11-01 13:20:00|3675.8|3663.8|3668.3|3656.3|3676.3|3664.3|3665.9|3653.9|0
1698845100000|2023-11-01 13:25:00|3669.3|3657.3|3666.8|3654.8|3669.8|3657.8|3664.3|3652.3|0
1698845400000|2023-11-01 13:30:00|3667.1|3655.1|3661.8|3649.8|3669.3|3657.3|3660.3|3648.3|0
1698845700000|2023-11-01 13:35:00|3662.3|3650.3|3674.3|3662.3|3674.3|3662.3|3662.3|3650.3|0
1698846000000|2023-11-01 13:40:00|3675|3663|3675.3|3663.3|3679.3|3667.3|3673.8|3661.8|3
1698846300000|2023-11-01 13:45:00|3675.6|3663.6|3672.8|3660.8|3677.8|3665.8|3670.3|3658.3|0
1698846600000|2023-11-01 13:50:00|3673.2|3661.2|3675.3|3663.3|3680.8|3668.8|3673.2|3661.2|2
1698846900000|2023-11-01 13:55:00|3675.8|3663.8|3675.3|3663.3|3676.8|3664.8|3674.3|3662.3|0
1698847200000|2023-11-01 14:00:00|3675.7|3663.7|3674.8|3662.8|3678.8|3666.8|3674.3|3662.3|0
1698847500000|2023-11-01 14:05:00|3674.3|3662.3|3673.3|3661.3|3675.3|3663.3|3666.8|3654.8|0
1698847800000|2023-11-01 14:10:00|3672.8|3660.8|3676.3|3664.3|3677.3|3665.3|3672.3|3660.3|0
1698848100000|2023-11-01 14:15:00|3676|3664|3677.8|3665.8|3679.3|3667.3|3676|3664|0
1698848400000|2023-11-01 14:20:00|3677.3|3665.3|3676.8|3664.8|3677.8|3665.8|3674.3|3662.3|103
1698848700000|2023-11-01 14:25:00|3676.5|3664.5|3674.3|3662.3|3676.5|3664.5|3671.8|3659.8|2
1698849000000|2023-11-01 14:30:00|3673.8|3661.8|3681.3|3669.3|3682.3|3670.3|3671.5|3659.5|9
1698849300000|2023-11-01 14:35:00|3681|3669|3681.3|3669.3|3684.8|3672.8|3681|3669|2
1698849600000|2023-11-01 14:40:00|3681|3669|3681.3|3669.3|3683|3671|3681|3669|0
1698849900000|2023-11-01 14:45:00|3681.7|3669.7|3683.4|3671.4|3684.5|3672.5|3681.3|3669.3|0
1698850200000|2023-11-01 14:50:00|3683.9|3671.9|3681.7|3669.7|3685.2|3673.2|3681.7|3669.7|22
1698850500000|2023-11-01 14:55:00|3682.7|3670.7|3681.7|3669.7|3683.7|3671.7|3681.7|3669.7|7
1698850800000|2023-11-01 15:00:00|3681.6|3669.6|3678.9|3666.9|3682.4|3670.4|3678.9|3666.9|25
1698851100000|2023-11-01 15:05:00|3678.4|3666.4|3676.4|3664.4|3678.4|3666.4|3675.4|3663.4|0
1698851400000|2023-11-01 15:10:00|3676.7|3664.7|3679.9|3667.9|3679.9|3667.9|3675.9|3663.9|1
1698851700000|2023-11-01 15:15:00|3680.2|3668.2|3677.9|3665.9|3680.4|3668.4|3677.5|3665.5|0
1698852000000|2023-11-01 15:20:00|3678.4|3666.4|3677.4|3665.4|3678.5|3666.5|3676.2|3664.2|3
1698852300000|2023-11-01 15:25:00|3677.7|3665.7|3687|3675|3687|3675|3677.4|3665.4|31
1698892200000|2023-11-02 02:30:00|3683.6|3671.6|3673.3|3661.3|3683.6|3671.6|3670.5|3658.5|65
1698892500000|2023-11-02 02:35:00|3673|3661|3697|3685|3697.5|3685.5|3673|3661|86
1698892800000|2023-11-02 02:40:00|3697.2|3685.2|3698.5|3686.5|3699|3687|3689.4|3677.4|166
1698893100000|2023-11-02 02:45:00|3698|3686|3714.5|3702.5|3716.8|3704.8|3697.7|3685.7|108
1698893400000|2023-11-02 02:50:00|3714|3702|3718.6|3706.6|3722.8|3710.8|3712.4|3700.4|399
1698893700000|2023-11-02 02:55:00|3717.6|3705.6|3717.6|3705.6|3724.1|3712.1|3717|3705|288
1698894000000|2023-11-02 03:00:00|3718|3706|3719.6|3707.6|3724.2|3712.2|3717.6|3705.6|46
1698894300000|2023-11-02 03:05:00|3720.3|3708.3|3716.6|3704.6|3721.3|3709.3|3715.1|3703.1|121
1698894600000|2023-11-02 03:10:00|3715.6|3703.6|3719.1|3707.1|3720.6|3708.6|3714|3702|13
1698894900000|2023-11-02 03:15:00|3719.5|3707.5|3726.3|3714.3|3726.3|3714.3|3719.5|3707.5|62
1698895200000|2023-11-02 03:20:00|3726|3714|3729.3|3717.3|3729.3|3717.3|3724.3|3712.3|16
1698895500000|2023-11-02 03:25:00|3730.7|3718.7|3735.5|3723.5|3737|3725|3730.3|3718.3|15
1698895800000|2023-11-02 03:30:00|3735.9|3723.9|3746.7|3734.7|3747|3735|3735.9|3723.9|66
1698896100000|2023-11-02 03:35:00|3744.7|3732.7|3743.2|3731.2|3746.7|3734.7|3740.7|3728.7|3
1698896400000|2023-11-02 03:40:00|3742.7|3730.7|3741.7|3729.7|3746.4|3734.4|3739.7|3727.7|18
1698896700000|2023-11-02 03:45:00|3742.2|3730.2|3747.7|3735.7|3749.7|3737.7|3741.7|3729.7|14
1698897000000|2023-11-02 03:50:00|3748.2|3736.2|3742.3|3730.3|3749.7|3737.7|3741.7|3729.7|11
1698897300000|2023-11-02 03:55:00|3742.5|3730.5|3741.7|3729.7|3744.6|3732.6|3740|3728|8
1698897600000|2023-11-02 04:00:00|3742.5|3730.5|3743.7|3731.7|3745.7|3733.7|3742.5|3730.5|5
1698897900000|2023-11-02 04:05:00|3744.2|3732.2|3750.7|3738.7|3753.7|3741.7|3744.2|3732.2|17
1698898200000|2023-11-02 04:10:00|3751.2|3739.2|3745.7|3733.7|3751.7|3739.7|3745.2|3733.2|57
1698898500000|2023-11-02 04:15:00|3746.2|3734.2|3746.7|3734.7|3746.7|3734.7|3742.7|3730.7|0
1698898800000|2023-11-02 04:20:00|3747.4|3735.4|3749.7|3737.7|3750.7|3738.7|3747.4|3735.4|6
1698899100000|2023-11-02 04:25:00|3749.5|3737.5|3750.5|3738.5|3754.4|3742.4|3748.7|3736.7|96
1698906600000|2023-11-02 06:30:00|3758.1|3746.1|3759.6|3747.6|3761.1|3749.1|3752.6|3740.6|40
1698906900000|2023-11-02 06:35:00|3760|3748|3757.1|3745.1|3764.1|3752.1|3757.1|3745.1|48
1698907200000|2023-11-02 06:40:00|3756.8|3744.8|3753.5|3741.5|3757.1|3745.1|3751.2|3739.2|64
1698907500000|2023-11-02 06:45:00|3753.2|3741.2|3750.8|3738.8|3753.8|3741.8|3748.8|3736.8|30
1698907800000|2023-11-02 06:50:00|3751.2|3739.2|3750.9|3738.9|3753.9|3741.9|3749.4|3737.4|5
1698908100000|2023-11-02 06:55:00|3751.4|3739.4|3748.2|3736.2|3751.9|3739.9|3745|3733|55
1698908400000|2023-11-02 07:00:00|3748|3736|3753.9|3741.9|3754.2|3742.2|3747.2|3735.2|47
1698908700000|2023-11-02 07:05:00|3753.5|3741.5|3751.9|3739.9|3754.9|3742.9|3749.9|3737.9|26
1698909000000|2023-11-02 07:10:00|3750.9|3738.9|3759.6|3747.6|3760.6|3748.6|3750.9|3738.9|74
1698909300000|2023-11-02 07:15:00|3759.4|3747.4|3757.6|3745.6|3763.4|3751.4|3757.6|3745.6|43
1698909600000|2023-11-02 07:20:00|3756.6|3744.6|3771.3|3759.3|3771.6|3759.6|3756.6|3744.6|193
1698909900000|2023-11-02 07:25:00|3771.8|3759.8|3767.6|3755.6|3773.2|3761.2|3764.6|3752.6|38
1698910200000|2023-11-02 07:30:00|3768.3|3756.3|3767.6|3755.6|3771.6|3759.6|3766.6|3754.6|72
1698910500000|2023-11-02 07:35:00|3768.2|3756.2|3763.6|3751.6|3768.2|3756.2|3758.6|3746.6|4
1698910800000|2023-11-02 07:40:00|3763.1|3751.1|3755.9|3743.9|3763.6|3751.6|3755.9|3743.9|22
1698911100000|2023-11-02 07:45:00|3755.7|3743.7|3752.9|3740.9|3758.1|3746.1|3750.6|3738.6|9
1698911400000|2023-11-02 07:50:00|3753.8|3741.8|3755.3|3743.3|3759.6|3747.6|3753.8|3741.8|46
1698911700000|2023-11-02 07:55:00|3754.9|3742.9|3757.6|3745.6|3757.9|3745.9|3754.9|3742.9|26
1698912000000|2023-11-02 08:00:00|3758|3746|3755.6|3743.6|3758.3|3746.3|3753.6|3741.6|5
1698912300000|2023-11-02 08:05:00|3756.6|3744.6|3756.9|3744.9|3758.3|3746.3|3754.9|3742.9|27
1698912600000|2023-11-02 08:10:00|3754.9|3742.9|3759.4|3747.4|3759.9|3747.9|3754.9|3742.9|24
1698912900000|2023-11-02 08:15:00|3759.9|3747.9|3762.6|3750.6|3765.6|3753.6|3758.9|3746.9|79
1698913200000|2023-11-02 08:20:00|3761.6|3749.6|3768.3|3756.3|3768.3|3756.3|3760.6|3748.6|26
1698913500000|2023-11-02 08:25:00|3769.9|3757.9|3759.8|3747.8|3769.9|3757.9|3759.3|3747.3|16
1698913800000|2023-11-02 08:30:00|3759.9|3747.9|3768.9|3756.9|3768.9|3756.9|3758.4|3746.4|5
1698914100000|2023-11-02 08:35:00|3769|3757|3770.6|3758.6|3771.6|3759.6|3768.1|3756.1|54
1698914400000|2023-11-02 08:40:00|3770.3|3758.3|3776.6|3764.6|3776.6|3764.6|3770.3|3758.3|79
1698914700000|2023-11-02 08:45:00|3776.3|3764.3|3766.6|3754.6|3776.3|3764.3|3765.6|3753.6|124
1698915000000|2023-11-02 08:50:00|3767.1|3755.1|3768.9|3756.9|3768.9|3756.9|3764.6|3752.6|4
1698915300000|2023-11-02 08:55:00|3769.3|3757.3|3768.9|3756.9|3769.9|3757.9|3765.9|3753.9|13
1698915600000|2023-11-02 09:00:00|3769.3|3757.3|3769.3|3757.3|3770.6|3758.6|3766.3|3754.3|16
1698915900000|2023-11-02 09:05:00|3768.4|3756.4|3768.6|3756.6|3769.1|3757.1|3765|3753|20
1698916200000|2023-11-02 09:10:00|3769.1|3757.1|3774|3762|3774.6|3762.6|3769.1|3757.1|22
1698916500000|2023-11-02 09:15:00|3774.1|3762.1|3773.3|3761.3|3774.6|3762.6|3770.8|3758.8|17
1698916800000|2023-11-02 09:20:00|3773.1|3761.1|3768.7|3756.7|3775.7|3763.7|3768|3756|62
1698917100000|2023-11-02 09:25:00|3768.3|3756.3|3766.7|3754.7|3768.7|3756.7|3765|3753|11
1698917400000|2023-11-02 09:30:00|3768|3756|3766|3754|3771|3759|3764.8|3752.8|43
1698917700000|2023-11-02 09:35:00|3765.5|3753.5|3754.3|3742.3|3765.5|3753.5|3754.3|3742.3|83
1698918000000|2023-11-02 09:40:00|3753.3|3741.3|3750.3|3738.3|3756.3|3744.3|3748.7|3736.7|158
1698918300000|2023-11-02 09:45:00|3750.8|3738.8|3754.1|3742.1|3755.6|3743.6|3749|3737|64
1698918600000|2023-11-02 09:50:00|3754.5|3742.5|3761.7|3749.7|3762.7|3750.7|3753.5|3741.5|80
1698918900000|2023-11-02 09:55:00|3762.2|3750.2|3758.8|3746.8|3765.7|3753.7|3757.2|3745.2|136
1698930000000|2023-11-02 13:00:00|3758.2|3746.2|3764.2|3752.2|3764.2|3752.2|3757.2|3745.2|38
1698930300000|2023-11-02 13:05:00|3764.7|3752.7|3763.2|3751.2|3767.2|3755.2|3763.2|3751.2|2
1698930600000|2023-11-02 13:10:00|3763|3751|3765.7|3753.7|3768.2|3756.2|3763|3751|7
1698930900000|2023-11-02 13:15:00|3765.3|3753.3|3769.7|3757.7|3772.2|3760.2|3765.3|3753.3|4
1698931200000|2023-11-02 13:20:00|3769.2|3757.2|3767.7|3755.7|3771.2|3759.2|3767.3|3755.3|0
1698931500000|2023-11-02 13:25:00|3767.3|3755.3|3765.7|3753.7|3768|3756|3765.7|3753.7|74
1698931800000|2023-11-02 13:30:00|3765.2|3753.2|3766.2|3754.2|3769.2|3757.2|3762.5|3750.5|24
1698932100000|2023-11-02 13:35:00|3765.7|3753.7|3757.2|3745.2|3766.2|3754.2|3756.7|3744.7|93
1698932400000|2023-11-02 13:40:00|3758.5|3746.5|3760.2|3748.2|3761.2|3749.2|3754.9|3742.9|9
1698932700000|2023-11-02 13:45:00|3760.7|3748.7|3761.7|3749.7|3764.7|3752.7|3758.7|3746.7|0
1698933000000|2023-11-02 13:50:00|3761.9|3749.9|3760.7|3748.7|3764.2|3752.2|3760.2|3748.2|0
1698933300000|2023-11-02 13:55:00|3760.4|3748.4|3763.2|3751.2|3764.9|3752.9|3760.2|3748.2|0
1698933600000|2023-11-02 14:00:00|3763.6|3751.6|3761.2|3749.2|3763.7|3751.7|3760.2|3748.2|0
1698933900000|2023-11-02 14:05:00|3762.1|3750.1|3760.7|3748.7|3764.2|3752.2|3760.7|3748.7|0
1698934200000|2023-11-02 14:10:00|3761.2|3749.2|3760.2|3748.2|3761.7|3749.7|3757.2|3745.2|0
1698934500000|2023-11-02 14:15:00|3760.7|3748.7|3756.7|3744.7|3762.2|3750.2|3756.2|3744.2|0
1698934800000|2023-11-02 14:20:00|3756.2|3744.2|3758.7|3746.7|3758.7|3746.7|3753.2|3741.2|0
1698935100000|2023-11-02 14:25:00|3758.4|3746.4|3754.8|3742.8|3758.7|3746.7|3754.7|3742.7|0
1698935400000|2023-11-02 14:30:00|3754.4|3742.4|3746.3|3734.3|3754.4|3742.4|3746.3|3734.3|0
1698935700000|2023-11-02 14:35:00|3746.6|3734.6|3742.3|3730.3|3748.3|3736.3|3740.6|3728.6|1
1698936000000|2023-11-02 14:40:00|3741.8|3729.8|3743.1|3731.1|3745.3|3733.3|3741.8|3729.8|2
1698936300000|2023-11-02 14:45:00|3743.3|3731.3|3747.3|3735.3|3747.3|3735.3|3742.3|3730.3|0
1698936600000|2023-11-02 14:50:00|3748.1|3736.1|3751.8|3739.8|3753.8|3741.8|3746.8|3734.8|0
1698936900000|2023-11-02 14:55:00|3752.1|3740.1|3758.3|3746.3|3758.3|3746.3|3751.4|3739.4|3
1698937200000|2023-11-02 15:00:00|3758.6|3746.6|3757.3|3745.3|3762.3|3750.3|3757.1|3745.1|1
1698937500000|2023-11-02 15:05:00|3757.8|3745.8|3757.8|3745.8|3758.8|3746.8|3755.3|3743.3|0
1698937800000|2023-11-02 15:10:00|3757.5|3745.5|3755.3|3743.3|3757.5|3745.5|3754.8|3742.8|71
1698938100000|2023-11-02 15:15:00|3755|3743|3757.1|3745.1|3757.1|3745.1|3752.3|3740.3|2
1698938400000|2023-11-02 15:20:00|3756.6|3744.6|3756.5|3744.5|3758.1|3746.1|3755.8|3743.8|0
1698938700000|2023-11-02 15:25:00|3757|3745|3758.8|3746.8|3760.8|3748.8|3756.3|3744.3|9
1698978600000|2023-11-03 02:30:00|3774|3762|3764.3|3752.3|3774|3762|3755.5|3743.5|195
1698978900000|2023-11-03 02:35:00|3763.8|3751.8|3765.3|3753.3|3769.7|3757.7|3763.3|3751.3|14
1698979200000|2023-11-03 02:40:00|3766.3|3754.3|3765.7|3753.7|3771.3|3759.3|3765.7|3753.7|65
1698979500000|2023-11-03 02:45:00|3766.7|3754.7|3748|3736|3766.9|3754.9|3747.4|3735.4|52
1698979800000|2023-11-03 02:50:00|3748.2|3736.2|3754.4|3742.4|3755|3743|3744.4|3732.4|149
1698980100000|2023-11-03 02:55:00|3754.5|3742.5|3751.7|3739.7|3754.5|3742.5|3749|3737|117
1698980400000|2023-11-03 03:00:00|3752|3740|3747.7|3735.7|3753.4|3741.4|3744|3732|52
1698980700000|2023-11-03 03:05:00|3748|3736|3749.5|3737.5|3751.7|3739.7|3745.7|3733.7|5
1698981000000|2023-11-03 03:10:00|3749.2|3737.2|3749.7|3737.7|3751.9|3739.9|3744.7|3732.7|15
1698981300000|2023-11-03 03:15:00|3750.7|3738.7|3752.1|3740.1|3753.7|3741.7|3750.7|3738.7|25
1698981600000|2023-11-03 03:20:00|3752.6|3740.6|3754.1|3742.1|3754.1|3742.1|3749.1|3737.1|14
1698981900000|2023-11-03 03:25:00|3756.2|3744.2|3761.7|3749.7|3765.7|3753.7|3756.2|3744.2|53
1698982200000|2023-11-03 03:30:00|3762.2|3750.2|3764.2|3752.2|3767.9|3755.9|3759.7|3747.7|14
1698982500000|2023-11-03 03:35:00|3763.6|3751.6|3761.6|3749.6|3764.1|3752.1|3760.6|3748.6|9
1698982800000|2023-11-03 03:40:00|3761.2|3749.2|3760.1|3748.1|3761.6|3749.6|3758.6|3746.6|3
1698983100000|2023-11-03 03:45:00|3760.9|3748.9|3765.1|3753.1|3765.1|3753.1|3760.6|3748.6|4
1698983400000|2023-11-03 03:50:00|3765.3|3753.3|3762.6|3750.6|3768.1|3756.1|3762.6|3750.6|7
1698983700000|2023-11-03 03:55:00|3762.9|3750.9|3766.4|3754.4|3766.4|3754.4|3762.1|3750.1|4
1698984000000|2023-11-03 04:00:00|3766.1|3754.1|3768.6|3756.6|3771.1|3759.1|3765.8|3753.8|26
1698984300000|2023-11-03 04:05:00|3769.1|3757.1|3767.1|3755.1|3770.8|3758.8|3766.1|3754.1|46
1698984600000|2023-11-03 04:10:00|3766.6|3754.6|3768.1|3756.1|3769.1|3757.1|3764.4|3752.4|3
1698984900000|2023-11-03 04:15:00|3768|3756|3767.3|3755.3|3768.1|3756.1|3767.1|3755.1|27
1698985200000|2023-11-03 04:20:00|3767.6|3755.6|3762.6|3750.6|3767.6|3755.6|3762.1|3750.1|4
1698985500000|2023-11-03 04:25:00|3762.3|3750.3|3757.1|3745.1|3762.3|3750.3|3755.1|3743.1|21
1698993000000|2023-11-03 06:30:00|3754.8|3742.8|3753.1|3741.1|3756.3|3744.3|3752.4|3740.4|77
1698993300000|2023-11-03 06:35:00|3753.4|3741.4|3751.8|3739.8|3758.9|3746.9|3751.4|3739.4|43
1698993600000|2023-11-03 06:40:00|3751.3|3739.3|3750.3|3738.3|3753.3|3741.3|3750.3|3738.3|47
1698993900000|2023-11-03 06:45:00|3751|3739|3757.9|3745.9|3757.9|3745.9|3750.3|3738.3|48
1698994200000|2023-11-03 06:50:00|3758.4|3746.4|3762|3750|3763|3751|3758.1|3746.1|25
1698994500000|2023-11-03 06:55:00|3762.3|3750.3|3765.6|3753.6|3766.6|3754.6|3762.3|3750.3|79
1698994800000|2023-11-03 07:00:00|3765.3|3753.3|3765|3753|3765.3|3753.3|3763.3|3751.3|4
1698995100000|2023-11-03 07:05:00|3764.6|3752.6|3765|3753|3765|3753|3761.3|3749.3|14
1698995400000|2023-11-03 07:10:00|3764.5|3752.5|3769|3757|3769.3|3757.3|3763.3|3751.3|57
1698995700000|2023-11-03 07:15:00|3769.3|3757.3|3763.7|3751.7|3769.3|3757.3|3762.7|3750.7|7
1698996000000|2023-11-03 07:20:00|3764.2|3752.2|3766.3|3754.3|3766.3|3754.3|3762.7|3750.7|13
1698996300000|2023-11-03 07:25:00|3766|3754|3767.3|3755.3|3767.3|3755.3|3764.7|3752.7|21
1698996600000|2023-11-03 07:30:00|3768.2|3756.2|3768|3756|3768.7|3756.7|3767|3755|41
1698996900000|2023-11-03 07:35:00|3768.2|3756.2|3779.2|3767.2|3781.7|3769.7|3768|3756|76
1698997200000|2023-11-03 07:40:00|3778.9|3766.9|3777.5|3765.5|3781|3769|3777.5|3765.5|5
1698997500000|2023-11-03 07:45:00|3778|3766|3772|3760|3778|3766|3769|3757|4
1698997800000|2023-11-03 07:50:00|3771.4|3759.4|3763.7|3751.7|3774.2|3762.2|3763.4|3751.4|19
1698998100000|2023-11-03 07:55:00|3764.4|3752.4|3764.2|3752.2|3765.7|3753.7|3762.1|3750.1|9
1698998400000|2023-11-03 08:00:00|3764.7|3752.7|3762.7|3750.7|3765|3753|3760.7|3748.7|19
1698998700000|2023-11-03 08:05:00|3762.9|3750.9|3767.7|3755.7|3768.2|3756.2|3762.9|3750.9|5
1698999000000|2023-11-03 08:10:00|3767.9|3755.9|3767.7|3755.7|3768.7|3756.7|3766.7|3754.7|5
1698999300000|2023-11-03 08:15:00|3768.7|3756.7|3767.7|3755.7|3769.7|3757.7|3766.7|3754.7|3
1698999600000|2023-11-03 08:20:00|3768.1|3756.1|3770.2|3758.2|3771.7|3759.7|3768.1|3756.1|26
1698999900000|2023-11-03 08:25:00|3769.7|3757.7|3767.7|3755.7|3772.4|3760.4|3767.4|3755.4|7
1699000200000|2023-11-03 08:30:00|3768.2|3756.2|3764.4|3752.4|3768.2|3756.2|3763.7|3751.7|8
1699000500000|2023-11-03 08:35:00|3764.2|3752.2|3763.6|3751.6|3765.1|3753.1|3762.7|3750.7|79
1699000800000|2023-11-03 08:40:00|3763.4|3751.4|3754.1|3742.1|3763.6|3751.6|3752.1|3740.1|10
1699001100000|2023-11-03 08:45:00|3754.2|3742.2|3757.1|3745.1|3761.1|3749.1|3754.2|3742.2|24
1699001400000|2023-11-03 08:50:00|3756.7|3744.7|3754.1|3742.1|3756.7|3744.7|3753.1|3741.1|5
1699001700000|2023-11-03 08:55:00|3754.6|3742.6|3754.1|3742.1|3755.1|3743.1|3753.1|3741.1|5
1699002000000|2023-11-03 09:00:00|3754.4|3742.4|3755.4|3743.4|3758.4|3746.4|3753.8|3741.8|28
1699002300000|2023-11-03 09:05:00|3755.8|3743.8|3757.4|3745.4|3758.4|3746.4|3755.4|3743.4|10
1699002600000|2023-11-03 09:10:00|3756.9|3744.9|3754.6|3742.6|3758.1|3746.1|3752.5|3740.5|21
1699002900000|2023-11-03 09:15:00|3754.9|3742.9|3756.1|3744.1|3758.1|3746.1|3754.9|3742.9|32
1699003200000|2023-11-03 09:20:00|3756.6|3744.6|3750.8|3738.8|3757.1|3745.1|3749.8|3737.8|20
1699003500000|2023-11-03 09:25:00|3749.8|3737.8|3751.8|3739.8|3751.8|3739.8|3747|3735|27
1699003800000|2023-11-03 09:30:00|3752|3740|3750.2|3738.2|3752.8|3740.8|3748.8|3736.8|79
1699004100000|2023-11-03 09:35:00|3750.3|3738.3|3749.8|3737.8|3752.8|3740.8|3749.8|3737.8|24
1699004400000|2023-11-03 09:40:00|3750.3|3738.3|3755.7|3743.7|3756.2|3744.2|3750.3|3738.3|51
1699004700000|2023-11-03 09:45:00|3755.3|3743.3|3757.2|3745.2|3758.5|3746.5|3753.9|3741.9|13
1699005000000|2023-11-03 09:50:00|3756.9|3744.9|3752.4|3740.4|3756.9|3744.9|3751.2|3739.2|43
1699005300000|2023-11-03 09:55:00|3751.2|3739.2|3737|3725|3753.7|3741.7|3736.7|3724.7|54
1699237800000|2023-11-06 02:30:00|3735.6|3723.6|3721.2|3709.2|3737.3|3725.3|3720.9|3708.9|394
1699238100000|2023-11-06 02:35:00|3721.7|3709.7|3716.3|3704.3|3724|3712|3715.3|3703.3|47
1699238400000|2023-11-06 02:40:00|3716.1|3704.1|3717.3|3705.3|3718.3|3706.3|3712.9|3700.9|18
1699238700000|2023-11-06 02:45:00|3717.8|3705.8|3712.5|3700.5|3718.6|3706.6|3710.7|3698.7|33
1699239000000|2023-11-06 02:50:00|3713|3701|3715.2|3703.2|3718.5|3706.5|3709.5|3697.5|11
1699239300000|2023-11-06 02:55:00|3715.9|3703.9|3713.2|3701.2|3717.9|3705.9|3713.2|3701.2|14
1699239600000|2023-11-06 03:00:00|3712.2|3700.2|3712.9|3700.9|3714.2|3702.2|3710.2|3698.2|29
1699239900000|2023-11-06 03:05:00|3713.4|3701.4|3716.9|3704.9|3719.6|3707.6|3713.4|3701.4|7
1699240200000|2023-11-06 03:10:00|3717.1|3705.1|3713.8|3701.8|3720.1|3708.1|3712.6|3700.6|22
1699240500000|2023-11-06 03:15:00|3714.3|3702.3|3711.1|3699.1|3714.6|3702.6|3710.1|3698.1|28
1699240800000|2023-11-06 03:20:00|3710.8|3698.8|3707.4|3695.4|3712.1|3700.1|3701.4|3689.4|79
1699241100000|2023-11-06 03:25:00|3706.9|3694.9|3708.1|3696.1|3710.5|3698.5|3703.8|3691.8|39
1699241400000|2023-11-06 03:30:00|3707.8|3695.8|3706.1|3694.1|3708.5|3696.5|3703.5|3691.5|23
1699241700000|2023-11-06 03:35:00|3705.8|3693.8|3711.8|3699.8|3711.8|3699.8|3704.8|3692.8|2
1699242000000|2023-11-06 03:40:00|3712.3|3700.3|3710.8|3698.8|3712.8|3700.8|3708.8|3696.8|4
1699242300000|2023-11-06 03:45:00|3710.6|3698.6|3709.8|3697.8|3710.6|3698.6|3707.8|3695.8|2
1699242600000|2023-11-06 03:50:00|3710.3|3698.3|3710.8|3698.8|3711.8|3699.8|3710.1|3698.1|5
1699242900000|2023-11-06 03:55:00|3710.3|3698.3|3710.9|3698.9|3710.9|3698.9|3708.8|3696.8|4
1699243200000|2023-11-06 04:00:00|3708.9|3696.9|3710.9|3698.9|3711.4|3699.4|3707.6|3695.6|4
1699243500000|2023-11-06 04:05:00|3710.1|3698.1|3718.9|3706.9|3719.9|3707.9|3709.9|3697.9|8
1699243800000|2023-11-06 04:10:00|3718.4|3706.4|3714.3|3702.3|3718.9|3706.9|3712.6|3700.6|14
1699244100000|2023-11-06 04:15:00|3715.3|3703.3|3714.3|3702.3|3717.3|3705.3|3713.8|3701.8|23
1699244400000|2023-11-06 04:20:00|3714.8|3702.8|3714.3|3702.3|3715.3|3703.3|3714.3|3702.3|16
1699244700000|2023-11-06 04:25:00|3713.8|3701.8|3712.8|3700.8|3714.8|3702.8|3711.8|3699.8|61
1699252200000|2023-11-06 06:30:00|3728.9|3716.9|3733.9|3721.9|3735.6|3723.6|3724.9|3712.9|186
1699252500000|2023-11-06 06:35:00|3734.4|3722.4|3735.9|3723.9|3735.9|3723.9|3729.9|3717.9|7
1699252800000|2023-11-06 06:40:00|3736.1|3724.1|3735.4|3723.4|3739.6|3727.6|3733|3721|35
1699253100000|2023-11-06 06:45:00|3735.6|3723.6|3740.6|3728.6|3740.6|3728.6|3733.7|3721.7|47
1699253400000|2023-11-06 06:50:00|3740.4|3728.4|3739.1|3727.1|3742.5|3730.5|3739.1|3727.1|130
1699253700000|2023-11-06 06:55:00|3739.6|3727.6|3736.8|3724.8|3739.8|3727.8|3736.8|3724.8|44
1699254000000|2023-11-06 07:00:00|3736.5|3724.5|3739.8|3727.8|3739.8|3727.8|3734.1|3722.1|32
1699254300000|2023-11-06 07:05:00|3739.4|3727.4|3746.8|3734.8|3748.6|3736.6|3738.8|3726.8|147
1699254600000|2023-11-06 07:10:00|3747.3|3735.3|3733.8|3721.8|3748.6|3736.6|3733.1|3721.1|40
1699254900000|2023-11-06 07:15:00|3733.3|3721.3|3727.1|3715.1|3738.1|3726.1|3720.1|3708.1|15
1699255200000|2023-11-06 07:20:00|3726.9|3714.9|3732.6|3720.6|3733.1|3721.1|3722.6|3710.6|9
1699255500000|2023-11-06 07:25:00|3732.4|3720.4|3735.9|3723.9|3739.7|3727.7|3732.1|3720.1|9
1699255800000|2023-11-06 07:30:00|3736.1|3724.1|3737.9|3725.9|3741.9|3729.9|3736.1|3724.1|12
1699256100000|2023-11-06 07:35:00|3738.1|3726.1|3735|3723|3741.9|3729.9|3734.3|3722.3|44
1699256400000|2023-11-06 07:40:00|3734.8|3722.8|3732.8|3720.8|3738.3|3726.3|3732.6|3720.6|79
1699256700000|2023-11-06 07:45:00|3733.1|3721.1|3737.6|3725.6|3739.3|3727.3|3731.3|3719.3|58
1699257000000|2023-11-06 07:50:00|3738.3|3726.3|3741.3|3729.3|3743.3|3731.3|3738.3|3726.3|11
1699257300000|2023-11-06 07:55:00|3741.6|3729.6|3740.3|3728.3|3741.6|3729.6|3739.1|3727.1|53
1699257600000|2023-11-06 08:00:00|3740.6|3728.6|3741.8|3729.8|3742.3|3730.3|3739.1|3727.1|8
1699257900000|2023-11-06 08:05:00|3741.3|3729.3|3753.8|3741.8|3759.8|3747.8|3741.3|3729.3|208
1699258200000|2023-11-06 08:10:00|3754|3742|3766|3754|3768.5|3756.5|3753.8|3741.8|60
1699258500000|2023-11-06 08:15:00|3765.5|3753.5|3758.3|3746.3|3767.2|3755.2|3756.9|3744.9|119
1699258800000|2023-11-06 08:20:00|3759|3747|3755.3|3743.3|3760.5|3748.5|3755|3743|86
1699259100000|2023-11-06 08:25:00|3755|3743|3759.3|3747.3|3760.3|3748.3|3753.5|3741.5|10
1699259400000|2023-11-06 08:30:00|3759.5|3747.5|3757.3|3745.3|3764.5|3752.5|3756.5|3744.5|43
1699259700000|2023-11-06 08:35:00|3754|3742|3759.5|3747.5|3760|3748|3754|3742|42
1699260000000|2023-11-06 08:40:00|3760|3748|3758.3|3746.3|3760|3748|3757.3|3745.3|13
1699260300000|2023-11-06 08:45:00|3758.7|3746.7|3757.3|3745.3|3759.5|3747.5|3756.8|3744.8|6
1699260600000|2023-11-06 08:50:00|3756.8|3744.8|3758.3|3746.3|3760|3748|3755.3|3743.3|135
1699260900000|2023-11-06 08:55:00|3758.5|3746.5|3757.2|3745.2|3761.7|3749.7|3756.7|3744.7|101
1699261200000|2023-11-06 09:00:00|3756.7|3744.7|3750.3|3738.3|3758.7|3746.7|3748.3|3736.3|31
1699261500000|2023-11-06 09:05:00|3749.3|3737.3|3748.3|3736.3|3750.3|3738.3|3746.6|3734.6|13
1699261800000|2023-11-06 09:10:00|3748.6|3736.6|3749.3|3737.3|3751.3|3739.3|3748.3|3736.3|3
1699262100000|2023-11-06 09:15:00|3748.6|3736.6|3745.9|3733.9|3748.6|3736.6|3744.6|3732.6|18
1699262400000|2023-11-06 09:20:00|3746.2|3734.2|3740.6|3728.6|3746.2|3734.2|3740.1|3728.1|47
1699262700000|2023-11-06 09:25:00|3740.3|3728.3|3746.6|3734.6|3746.6|3734.6|3739.4|3727.4|44
1699263000000|2023-11-06 09:30:00|3746.3|3734.3|3741.6|3729.6|3746.9|3734.9|3738.6|3726.6|76
1699263300000|2023-11-06 09:35:00|3742.3|3730.3|3737.3|3725.3|3742.3|3730.3|3736|3724|54
1699263600000|2023-11-06 09:40:00|3737|3725|3729.1|3717.1|3737.3|3725.3|3723.4|3711.4|64
1699263900000|2023-11-06 09:45:00|3729.5|3717.5|3727.8|3715.8|3730.4|3718.4|3724.8|3712.8|89
1699264200000|2023-11-06 09:50:00|3726.8|3714.8|3728.9|3716.9|3731.5|3719.5|3724.8|3712.8|149
1699264500000|2023-11-06 09:55:00|3729.4|3717.4|3728.8|3716.8|3735.4|3723.4|3727|3715|142
1699275600000|2023-11-06 13:00:00|3730.8|3718.8|3739.3|3727.3|3741|3729|3728.3|3715.1|0
1699275900000|2023-11-06 13:05:00|3738.8|3726.8|3735.8|3723.8|3739.3|3727.3|3734.3|3722.3|0
1699276200000|2023-11-06 13:10:00|3736.3|3724.3|3739.3|3727.3|3740.6|3728.6|3736.3|3724.3|3
1699276500000|2023-11-06 13:15:00|3739.5|3727.5|3730|3718|3739.5|3727.5|3729.3|3717.3|25
1699276800000|2023-11-06 13:20:00|3729.5|3717.5|3727.3|3715.3|3729.5|3717.5|3721.9|3709.9|2
1699277100000|2023-11-06 13:25:00|3727.1|3715.1|3722.8|3710.8|3728.8|3716.8|3721.3|3709.3|3
1699277400000|2023-11-06 13:30:00|3723.1|3711.1|3727.8|3715.8|3728.1|3716.1|3722.3|3710.3|0
1699277700000|2023-11-06 13:35:00|3728.1|3716.1|3734.1|3722.1|3736.1|3724.1|3728.1|3716.1|2
1699278000000|2023-11-06 13:40:00|3733.8|3721.8|3733.1|3721.1|3734.3|3722.3|3731.6|3719.6|0
1699278300000|2023-11-06 13:45:00|3733.3|3721.3|3736.6|3724.6|3737.3|3725.3|3733.1|3721.1|0
1699278600000|2023-11-06 13:50:00|3737.1|3725.1|3733.3|3721.3|3739|3727|3733.3|3721.3|0
1699278900000|2023-11-06 13:55:00|3733.6|3721.6|3732.6|3720.6|3734.3|3722.3|3732.3|3720.3|0
1699279200000|2023-11-06 14:00:00|3732.1|3720.1|3740.1|3728.1|3741.1|3729.1|3732.1|3720.1|13
1699279500000|2023-11-06 14:05:00|3739.9|3727.9|3742.9|3730.9|3743.9|3731.9|3738.1|3726.1|3
1699279800000|2023-11-06 14:10:00|3743.6|3731.6|3743.2|3731.2|3744.6|3732.6|3741.7|3729.7|0
1699280100000|2023-11-06 14:15:00|3743.7|3731.7|3740.2|3728.2|3743.7|3731.7|3739.7|3727.7|1
1699280400000|2023-11-06 14:20:00|3740.7|3728.7|3738.7|3726.7|3742.2|3730.2|3738.2|3726.2|0
1699280700000|2023-11-06 14:25:00|3738.4|3726.4|3742.7|3730.7|3743.2|3731.2|3737.7|3725.7|5
1699281000000|2023-11-06 14:30:00|3742.2|3730.2|3751.2|3739.2|3751.9|3739.9|3741.4|3729.4|0
1699281300000|2023-11-06 14:35:00|3751.4|3739.4|3743.7|3731.7|3751.4|3739.4|3742.2|3730.2|0
1699281600000|2023-11-06 14:40:00|3744.2|3732.2|3747.7|3735.7|3749|3737|3743.7|3731.7|0
1699281900000|2023-11-06 14:45:00|3748|3736|3748.2|3736.2|3750.7|3738.7|3744|3732|5
1699282200000|2023-11-06 14:50:00|3748.5|3736.5|3747.5|3735.5|3749.2|3737.2|3746|3734|2
1699282500000|2023-11-06 14:55:00|3748.5|3736.5|3744|3732|3749|3737|3743.2|3731.2|3
1699282800000|2023-11-06 15:00:00|3743.7|3731.7|3736.8|3724.8|3743.7|3731.7|3736.3|3724.3|4
1699283100000|2023-11-06 15:05:00|3737.8|3725.8|3743.8|3731.8|3743.8|3731.8|3737.8|3725.8|1
1699283400000|2023-11-06 15:10:00|3744|3732|3745.3|3733.3|3747.8|3735.8|3744|3732|1
1699283700000|2023-11-06 15:15:00|3744.8|3732.8|3747|3735|3747|3735|3744|3732|1
1699284000000|2023-11-06 15:20:00|3747.5|3735.5|3747.5|3735.5|3749.5|3737.5|3747|3735|0
1699284300000|2023-11-06 15:25:00|3747.3|3735.3|3752.5|3740.5|3753|3741|3746.6|3734.6|5
1699324200000|2023-11-07 02:30:00|3745.1|3733.1|3739.1|3727.1|3751.8|3739.8|3739.1|3727.1|46
1699324500000|2023-11-07 02:35:00|3738.8|3726.8|3737.8|3725.8|3740.5|3728.5|3735.1|3723.1|9
1699324800000|2023-11-07 02:40:00|3737.6|3725.6|3745.1|3733.1|3747.1|3735.1|3737.3|3725.3|7
1699325100000|2023-11-07 02:45:00|3746.1|3734.1|3756.1|3744.1|3756.9|3744.9|3745.1|3733.1|7
1699325400000|2023-11-07 02:50:00|3756.4|3744.4|3762.6|3750.6|3768.1|3756.1|3754.1|3742.1|14
1699325700000|2023-11-07 02:55:00|3762.1|3750.1|3773.1|3761.1|3773.1|3761.1|3762.1|3750.1|2
1699326000000|2023-11-07 03:00:00|3772.4|3760.4|3777.1|3765.1|3781.1|3769.1|3772.1|3760.1|15
1699326300000|2023-11-07 03:05:00|3777.6|3765.6|3772.1|3760.1|3780.1|3768.1|3772.1|3760.1|64
1699326600000|2023-11-07 03:10:00|3771.6|3759.6|3769.8|3757.8|3772.1|3760.1|3767.1|3755.1|95
1699326900000|2023-11-07 03:15:00|3770.8|3758.8|3768.9|3756.9|3770.8|3758.8|3765.1|3753.1|3
1699327200000|2023-11-07 03:20:00|3768.6|3756.6|3762.6|3750.6|3770.4|3758.4|3762.3|3750.3|167
1699327500000|2023-11-07 03:25:00|3762.3|3750.3|3761.1|3749.1|3764.3|3752.3|3760.1|3748.1|32
1699327800000|2023-11-07 03:30:00|3761.6|3749.6|3754.1|3742.1|3761.6|3749.6|3753.1|3741.1|179
1699328100000|2023-11-07 03:35:00|3753.8|3741.8|3748.1|3736.1|3753.8|3741.8|3748.1|3736.1|2
1699328400000|2023-11-07 03:40:00|3747.1|3735.1|3748.1|3736.1|3749.1|3737.1|3744.1|3732.1|18
1699328700000|2023-11-07 03:45:00|3748.6|3736.6|3749.6|3737.6|3749.6|3737.6|3747.1|3735.1|19
1699329000000|2023-11-07 03:50:00|3749.1|3737.1|3747.9|3735.9|3749.6|3737.6|3747.4|3735.4|10
1699329300000|2023-11-07 03:55:00|3747.6|3735.6|3750.1|3738.1|3753.6|3741.6|3747.6|3735.6|54
1699329600000|2023-11-07 04:00:00|3750.4|3738.4|3747.6|3735.6|3752.6|3740.6|3745.9|3733.9|5
1699329900000|2023-11-07 04:05:00|3747.9|3735.9|3749.6|3737.6|3750.6|3738.6|3747.6|3735.6|0
1699330200000|2023-11-07 04:10:00|3750.1|3738.1|3750.4|3738.4|3750.4|3738.4|3747.1|3735.1|0
1699330500000|2023-11-07 04:15:00|3750.7|3738.7|3749.4|3737.4|3752.2|3740.2|3748.7|3736.7|11
1699330800000|2023-11-07 04:20:00|3750.4|3738.4|3748.7|3736.7|3751.1|3739.1|3744.9|3732.9|5
1699331100000|2023-11-07 04:25:00|3747.9|3735.9|3747.2|3735.2|3749.2|3737.2|3746.4|3734.4|15
1699338600000|2023-11-07 06:30:00|3733.9|3721.9|3721.7|3709.7|3734.4|3722.4|3717.2|3705.2|180
1699338900000|2023-11-07 06:35:00|3722.2|3710.2|3714.7|3702.7|3723.5|3711.5|3713.5|3701.5|70
1699339200000|2023-11-07 06:40:00|3714.5|3702.5|3718.2|3706.2|3721.7|3709.7|3713.5|3701.5|14
1699339500000|2023-11-07 06:45:00|3717.9|3705.9|3716.4|3704.4|3719.2|3707.2|3715.2|3703.2|110
1699339800000|2023-11-07 06:50:00|3715.9|3703.9|3713.9|3701.9|3715.9|3703.9|3708.4|3696.4|53
1699340100000|2023-11-07 06:55:00|3714.2|3702.2|3716.7|3704.7|3717.5|3705.5|3712.2|3700.2|47
1699340400000|2023-11-07 07:00:00|3716.2|3704.2|3716.5|3704.5|3718.7|3706.7|3714.2|3702.2|3
1699340700000|2023-11-07 07:05:00|3716.7|3704.7|3717|3705|3718.5|3706.5|3714|3702|2
1699341000000|2023-11-07 07:10:00|3717.2|3705.2|3716.5|3704.5|3719.7|3707.7|3715.8|3703.8|6
1699341300000|2023-11-07 07:15:00|3716.3|3704.3|3716.5|3704.5|3717.5|3705.5|3715.8|3703.8|3
1699341600000|2023-11-07 07:20:00|3715.8|3703.8|3715.8|3703.8|3717.5|3705.5|3715.8|3703.8|29
1699341900000|2023-11-07 07:25:00|3716.5|3704.5|3715.6|3703.6|3716.5|3704.5|3713|3701|19
1699342200000|2023-11-07 07:30:00|3715.1|3703.1|3713.1|3701.1|3717.1|3705.1|3712.1|3700.1|1
1699342500000|2023-11-07 07:35:00|3712.6|3700.6|3712.1|3700.1|3713.1|3701.1|3711.8|3699.8|1
1699342800000|2023-11-07 07:40:00|3711.8|3699.8|3713|3701|3713.3|3701.3|3710.1|3698.1|24
1699343100000|2023-11-07 07:45:00|3712.8|3700.8|3718.6|3706.6|3718.6|3706.6|3711.1|3699.1|37
1699343400000|2023-11-07 07:50:00|3718.9|3706.9|3729.4|3717.4|3730.2|3718.2|3718.9|3706.9|105
1699343700000|2023-11-07 07:55:00|3730.4|3718.4|3723.8|3711.8|3730.6|3718.6|3722.1|3710.1|135
1699344000000|2023-11-07 08:00:00|3721.8|3709.8|3721.6|3709.6|3722.1|3710.1|3717.1|3705.1|91
1699344300000|2023-11-07 08:05:00|3721.1|3709.1|3717.1|3705.1|3721.3|3709.3|3716.8|3704.8|43
1699344600000|2023-11-07 08:10:00|3716.9|3704.9|3721.6|3709.6|3722.6|3710.6|3714.9|3702.9|27
1699344900000|2023-11-07 08:15:00|3721.9|3709.9|3736.6|3724.6|3736.6|3724.6|3720.6|3708.6|37
1699345200000|2023-11-07 08:20:00|3736.1|3724.1|3728.6|3716.6|3736.1|3724.1|3728.1|3716.1|1
1699345500000|2023-11-07 08:25:00|3729.1|3717.1|3723.4|3711.4|3731.2|3719.2|3723.1|3711.1|19
1699345800000|2023-11-07 08:30:00|3723.1|3711.1|3719.6|3707.6|3725.1|3713.1|3718.6|3706.6|13
1699346100000|2023-11-07 08:35:00|3719.4|3707.4|3719.9|3707.9|3720.6|3708.6|3718.1|3706.1|6
1699346400000|2023-11-07 08:40:00|3720.1|3708.1|3718.1|3706.1|3720.1|3708.1|3715.4|3703.4|21
1699346700000|2023-11-07 08:45:00|3718.4|3706.4|3704.1|3692.1|3718.6|3706.6|3704.1|3692.1|17
1699347000000|2023-11-07 08:50:00|3703.9|3691.9|3697.2|3685.2|3709.7|3697.7|3690.9|3678.9|98
1699347300000|2023-11-07 08:55:00|3696.2|3684.2|3694.7|3682.7|3699.7|3687.7|3694.7|3682.7|7
1699347600000|2023-11-07 09:00:00|3693.7|3681.7|3693.7|3681.7|3696.7|3684.7|3692.2|3680.2|12
1699347900000|2023-11-07 09:05:00|3693.9|3681.9|3696|3684|3699.7|3687.7|3693.7|3681.7|14
1699348200000|2023-11-07 09:10:00|3695.7|3683.7|3701.2|3689.2|3702.2|3690.2|3695.5|3683.5|37
1699348500000|2023-11-07 09:15:00|3701|3689|3707.2|3695.2|3709.2|3697.2|3700.5|3688.5|41
1699348800000|2023-11-07 09:20:00|3706.7|3694.7|3705.5|3693.5|3707.2|3695.2|3701.2|3689.2|38
1699349100000|2023-11-07 09:25:00|3705.8|3693.8|3705.8|3693.8|3707.3|3695.3|3705|3693|4
1699349400000|2023-11-07 09:30:00|3705.5|3693.5|3710.8|3698.8|3711.8|3699.8|3705|3693|7
1699349700000|2023-11-07 09:35:00|3711.3|3699.3|3709|3697|3715.3|3703.3|3708.8|3696.8|34
1699350000000|2023-11-07 09:40:00|3708.8|3696.8|3704.7|3692.7|3708.8|3696.8|3703.7|3691.7|59
1699350300000|2023-11-07 09:45:00|3705.3|3693.3|3704.7|3692.7|3705.7|3693.7|3703.7|3691.7|11
1699350600000|2023-11-07 09:50:00|3704.5|3692.5|3705.4|3693.4|3710|3698|3704|3692|183
1699350900000|2023-11-07 09:55:00|3704.7|3692.7|3699.5|3687.5|3706|3694|3696.8|3684.8|114
1699362000000|2023-11-07 13:00:00|3706|3694|3707|3695|3711.7|3699.7|3700.7|3688.7|3
1699362300000|2023-11-07 13:05:00|3707.2|3695.2|3708.7|3696.7|3711.2|3699.2|3706.7|3694.7|0
1699362600000|2023-11-07 13:10:00|3708.2|3696.2|3711.2|3699.2|3711.2|3699.2|3703.5|3691.5|1
1699362900000|2023-11-07 13:15:00|3710.7|3698.7|3713.2|3701.2|3713.5|3701.5|3710|3698|0
1699363200000|2023-11-07 13:20:00|3712.7|3700.7|3713|3701|3716.2|3704.2|3712.7|3700.7|0
1699363500000|2023-11-07 13:25:00|3712.2|3700.2|3713|3701|3713|3701|3708.8|3696.8|2
1699363800000|2023-11-07 13:30:00|3713.2|3701.2|3715.8|3703.8|3716|3704|3711.7|3699.7|0
1699364100000|2023-11-07 13:35:00|3716|3704|3718.3|3706.3|3720.8|3708.8|3715.8|3703.8|1
1699364400000|2023-11-07 13:40:00|3718.8|3706.8|3722.3|3710.3|3723.3|3711.3|3718.3|3706.3|42
1699364700000|2023-11-07 13:45:00|3721.8|3709.8|3723.8|3711.8|3724.3|3712.3|3721|3709|30
1699365000000|2023-11-07 13:50:00|3724.3|3712.3|3725.8|3713.8|3725.8|3713.8|3720|3708|12
1699365300000|2023-11-07 13:55:00|3726.3|3714.3|3724.3|3712.3|3726.3|3714.3|3723.3|3711.3|13
1699365600000|2023-11-07 14:00:00|3724|3712|3729|3717|3729.5|3717.5|3721.8|3709.8|16
1699365900000|2023-11-07 14:05:00|3728.8|3716.8|3729.1|3717.1|3729.8|3717.8|3725|3713|15
1699366200000|2023-11-07 14:10:00|3728.6|3716.6|3733.8|3721.8|3733.8|3721.8|3728.6|3716.6|36
1699366500000|2023-11-07 14:15:00|3733.3|3721.3|3736.3|3724.3|3736.3|3724.3|3731.5|3719.5|31
1699366800000|2023-11-07 14:20:00|3736.5|3724.5|3736|3724|3737.3|3725.3|3735.3|3723.3|19
1699367100000|2023-11-07 14:25:00|3735.8|3723.8|3729|3717|3735.8|3723.8|3728.8|3716.8|0
1699367400000|2023-11-07 14:30:00|3729.3|3717.3|3723.1|3711.1|3735.5|3723.5|3723.1|3711.1|9
1699367700000|2023-11-07 14:35:00|3722.8|3710.8|3727.6|3715.6|3729.1|3717.1|3720.3|3708.3|4
1699368000000|2023-11-07 14:40:00|3727.1|3715.1|3731.3|3719.3|3732.3|3720.3|3726.6|3714.6|7
1699368300000|2023-11-07 14:45:00|3731.1|3719.1|3733.1|3721.1|3735.3|3723.3|3731.1|3719.1|26
1699368600000|2023-11-07 14:50:00|3732.8|3720.8|3727.8|3715.8|3734.6|3722.6|3724.3|3712.3|4
1699368900000|2023-11-07 14:55:00|3727.1|3715.1|3720.8|3708.8|3727.1|3715.1|3720.6|3708.6|2
1699369200000|2023-11-07 15:00:00|3720.3|3708.3|3724.4|3712.4|3724.6|3712.6|3716.3|3704.3|15
1699369500000|2023-11-07 15:05:00|3724.1|3712.1|3728.8|3716.8|3730.8|3718.8|3723.1|3711.1|11
1699369800000|2023-11-07 15:10:00|3729.3|3717.3|3727.8|3715.8|3734.1|3722.1|3727.3|3715.3|0
1699370100000|2023-11-07 15:15:00|3727.6|3715.6|3722.6|3710.6|3727.6|3715.6|3722.6|3710.6|0
1699370400000|2023-11-07 15:20:00|3722.4|3710.4|3718.1|3706.1|3722.4|3710.4|3714.9|3702.9|3
1699370700000|2023-11-07 15:25:00|3718.4|3706.4|3702.1|3690.1|3721.6|3709.6|3700.9|3688.9|5
1699410600000|2023-11-08 02:30:00|3713.7|3701.7|3719.7|3707.7|3732.9|3720.9|3712.2|3700.2|30
1699410900000|2023-11-08 02:35:00|3719.5|3707.5|3717|3705|3728|3716|3717|3705|5
1699411200000|2023-11-08 02:40:00|3717.2|3705.2|3719.5|3707.5|3723|3711|3715.7|3703.7|2
1699411500000|2023-11-08 02:45:00|3719|3707|3727.5|3715.5|3728.5|3716.5|3716|3704|10
1699411800000|2023-11-08 02:50:00|3726.5|3714.5|3730.5|3718.5|3730.5|3718.5|3722.5|3710.5|0
1699412100000|2023-11-08 02:55:00|3730.7|3718.7|3731|3719|3731.5|3719.5|3726.5|3714.5|1
1699412400000|2023-11-08 03:00:00|3730.7|3718.7|3734|3722|3735.2|3723.2|3729.5|3717.5|79
1699412700000|2023-11-08 03:05:00|3734.7|3722.7|3742.8|3730.8|3744.3|3732.3|3732.7|3720.7|119
1699413000000|2023-11-08 03:10:00|3743|3731|3751|3739|3751|3739|3742.3|3730.3|101
1699413300000|2023-11-08 03:15:00|3750.5|3738.5|3747|3735|3753.3|3741.3|3745.5|3733.5|23
1699413600000|2023-11-08 03:20:00|3747.3|3735.3|3750.8|3738.8|3751.8|3739.8|3745.3|3733.3|19
1699413900000|2023-11-08 03:25:00|3751.3|3739.3|3745.3|3733.3|3751.8|3739.8|3745.3|3733.3|67
1699414200000|2023-11-08 03:30:00|3746.3|3734.3|3743.8|3731.8|3747.3|3735.3|3743.3|3731.3|12
1699414500000|2023-11-08 03:35:00|3744.3|3732.3|3746.1|3734.1|3746.8|3734.8|3744.3|3732.3|50
1699414800000|2023-11-08 03:40:00|3746.6|3734.6|3744.8|3732.8|3746.6|3734.6|3742.1|3730.1|0
1699415100000|2023-11-08 03:45:00|3746.6|3734.6|3742.6|3730.6|3746.8|3734.8|3741.6|3729.6|80
1699415400000|2023-11-08 03:50:00|3742.1|3730.1|3742.6|3730.6|3743.3|3731.3|3741.6|3729.6|4
1699415700000|2023-11-08 03:55:00|3742.3|3730.3|3742.6|3730.6|3743.3|3731.3|3741.8|3729.8|0
1699416000000|2023-11-08 04:00:00|3742.8|3730.8|3744.1|3732.1|3744.8|3732.8|3741.3|3729.3|2
1699416300000|2023-11-08 04:05:00|3744.3|3732.3|3739.1|3727.1|3744.8|3732.8|3739.1|3727.1|4
1699416600000|2023-11-08 04:10:00|3739.6|3727.6|3740.1|3728.1|3740.1|3728.1|3737.1|3725.1|0
1699416900000|2023-11-08 04:15:00|3739.1|3727.1|3743.1|3731.1|3743.4|3731.4|3739.1|3727.1|3
1699417200000|2023-11-08 04:20:00|3742.6|3730.6|3744.1|3732.1|3744.1|3732.1|3742.1|3730.1|16
1699417500000|2023-11-08 04:25:00|3744.4|3732.4|3743.1|3731.1|3745.1|3733.1|3739.6|3727.6|2
1699425000000|2023-11-08 06:30:00|3744.5|3732.5|3737.3|3725.3|3746.8|3734.8|3737|3725|18
1699425300000|2023-11-08 06:35:00|3737|3725|3734.3|3722.3|3737.3|3725.3|3732.3|3720.3|17
1699425600000|2023-11-08 06:40:00|3734|3722|3734.8|3722.8|3736.8|3724.8|3733|3721|50
1699425900000|2023-11-08 06:45:00|3734.3|3722.3|3743.8|3731.8|3744.8|3732.8|3733.8|3721.8|17
1699426200000|2023-11-08 06:50:00|3743.6|3731.6|3742.3|3730.3|3744.8|3732.8|3740.3|3728.3|25
1699426500000|2023-11-08 06:55:00|3742.1|3730.1|3746.3|3734.3|3746.3|3734.3|3742.1|3730.1|10
1699426800000|2023-11-08 07:00:00|3745.8|3733.8|3743.8|3731.8|3746.8|3734.8|3741.8|3729.8|1
1699427100000|2023-11-08 07:05:00|3744.1|3732.1|3743.8|3731.8|3745.6|3733.6|3742.1|3730.1|9
1699427400000|2023-11-08 07:10:00|3744.1|3732.1|3745.6|3733.6|3746.1|3734.1|3742.8|3730.8|4
1699427700000|2023-11-08 07:15:00|3745.3|3733.3|3747.9|3735.9|3752.1|3740.1|3744.3|3732.3|42
1699428000000|2023-11-08 07:20:00|3748.1|3736.1|3748.6|3736.6|3748.6|3736.6|3746.6|3734.6|47
1699428300000|2023-11-08 07:25:00|3748.1|3736.1|3747.9|3735.9|3748.1|3736.1|3743.4|3731.4|17
1699428600000|2023-11-08 07:30:00|3748.1|3736.1|3749.9|3737.9|3749.9|3737.9|3748.1|3736.1|5
1699428900000|2023-11-08 07:35:00|3749.4|3737.4|3745.9|3733.9|3749.4|3737.4|3744.4|3732.4|208
1699429200000|2023-11-08 07:40:00|3745.6|3733.6|3746.4|3734.4|3746.4|3734.4|3742.9|3730.9|51
1699429500000|2023-11-08 07:45:00|3746.6|3734.6|3743.9|3731.9|3746.6|3734.6|3743.9|3731.9|0
1699429800000|2023-11-08 07:50:00|3744.4|3732.4|3745.9|3733.9|3745.9|3733.9|3741.1|3729.1|21
1699430100000|2023-11-08 07:55:00|3746.2|3734.2|3745.4|3733.4|3747.7|3735.7|3744.9|3732.9|0
1699430400000|2023-11-08 08:00:00|3744.9|3732.9|3736.2|3724.2|3744.9|3732.9|3736.2|3724.2|8
1699430700000|2023-11-08 08:05:00|3736.9|3724.9|3736.9|3724.9|3739.9|3727.9|3736.7|3724.7|1
1699431000000|2023-11-08 08:10:00|3737.9|3725.9|3736.4|3724.4|3738.9|3726.9|3735.7|3723.7|65
1699431300000|2023-11-08 08:15:00|3736.9|3724.9|3738.9|3726.9|3738.9|3726.9|3736.4|3724.4|0
1699431600000|2023-11-08 08:20:00|3737.9|3725.9|3743.7|3731.7|3744.7|3732.7|3737.9|3725.9|35
1699431900000|2023-11-08 08:25:00|3743.9|3731.9|3742.9|3730.9|3744.9|3732.9|3741.9|3729.9|33
1699432200000|2023-11-08 08:30:00|3743.4|3731.4|3745.7|3733.7|3745.9|3733.9|3743.2|3731.2|32
1699432500000|2023-11-08 08:35:00|3744|3732|3746.2|3734.2|3747|3735|3743.7|3731.7|43
1699432800000|2023-11-08 08:40:00|3746.5|3734.5|3744.5|3732.5|3746.5|3734.5|3744.5|3732.5|57
1699433100000|2023-11-08 08:45:00|3744|3732|3744.7|3732.7|3745.2|3733.2|3742.5|3730.5|14
1699433400000|2023-11-08 08:50:00|3745.2|3733.2|3748|3736|3748.5|3736.5|3745.2|3733.2|2
1699433700000|2023-11-08 08:55:00|3748.5|3736.5|3760.5|3748.5|3765.3|3753.3|3747.7|3735.7|49
1699434000000|2023-11-08 09:00:00|3761|3749|3756|3744|3761.5|3749.5|3756|3744|106
1699434300000|2023-11-08 09:05:00|3755.5|3743.5|3756.3|3744.3|3760.5|3748.5|3754|3742|2
1699434600000|2023-11-08 09:10:00|3756|3744|3753.3|3741.3|3756.5|3744.5|3752.3|3740.3|0
1699434900000|2023-11-08 09:15:00|3753.5|3741.5|3751.3|3739.3|3755.3|3743.3|3751|3739|0
1699435200000|2023-11-08 09:20:00|3749.5|3737.5|3751.3|3739.3|3753.3|3741.3|3749.5|3737.5|0
1699435500000|2023-11-08 09:25:00|3750.3|3738.3|3750.5|3738.5|3756|3744|3750.3|3738.3|15
1699435800000|2023-11-08 09:30:00|3751|3739|3751.5|3739.5|3751.5|3739.5|3748.5|3736.5|17
1699436100000|2023-11-08 09:35:00|3753.5|3741.5|3756.6|3744.6|3758.3|3746.3|3753.5|3741.5|0
1699436400000|2023-11-08 09:40:00|3756.1|3744.1|3754.6|3742.6|3756.3|3744.3|3751.3|3739.3|9
1699436700000|2023-11-08 09:45:00|3754.3|3742.3|3749.6|3737.6|3754.3|3742.3|3747.6|3735.6|0
1699437000000|2023-11-08 09:50:00|3750.1|3738.1|3749.8|3737.8|3751.6|3739.6|3746.6|3734.6|48
1699437300000|2023-11-08 09:55:00|3750.3|3738.3|3743.3|3731.3|3751.8|3739.8|3741.6|3729.6|127
1699448400000|2023-11-08 13:00:00|3731.6|3719.6|3738.1|3726.1|3741.1|3729.1|3731.6|3719.6|18
1699448700000|2023-11-08 13:05:00|3737.9|3725.9|3740.6|3728.6|3742.9|3730.9|3736.8|3724.8|0
1699449000000|2023-11-08 13:10:00|3740.1|3728.1|3735.6|3723.6|3740.6|3728.6|3735.4|3723.4|2
1699449300000|2023-11-08 13:15:00|3735.9|3723.9|3732.6|3720.6|3737.6|3725.6|3731.2|3719.2|5
1699449600000|2023-11-08 13:20:00|3731.7|3719.7|3735.1|3723.1|3735.6|3723.6|3730.1|3718.1|6
1699449900000|2023-11-08 13:25:00|3734.6|3722.6|3739.6|3727.6|3740.1|3728.1|3734.6|3722.6|0
1699450200000|2023-11-08 13:30:00|3740.1|3728.1|3739.2|3727.2|3741.2|3729.2|3738.6|3726.6|0
1699450500000|2023-11-08 13:35:00|3739.4|3727.4|3743.7|3731.7|3744.7|3732.7|3739.2|3727.2|0
1699450800000|2023-11-08 13:40:00|3743.4|3731.4|3744.4|3732.4|3744.7|3732.7|3743.2|3731.2|11
1699451100000|2023-11-08 13:45:00|3744.7|3732.7|3738.9|3726.9|3745.4|3733.4|3738.9|3726.9|0
1699451400000|2023-11-08 13:50:00|3738.4|3726.4|3741.9|3729.9|3741.9|3729.9|3733.4|3721.4|0
1699451700000|2023-11-08 13:55:00|3742.4|3730.4|3736.5|3724.5|3744.7|3732.7|3735.9|3723.9|0
1699452000000|2023-11-08 14:00:00|3737|3725|3736.5|3724.5|3737.5|3725.5|3735|3723|0
1699452300000|2023-11-08 14:05:00|3736.7|3724.7|3738|3726|3738|3726|3734|3722|0
1699452600000|2023-11-08 14:10:00|3738.5|3726.5|3738.5|3726.5|3741.5|3729.5|3738.5|3726.5|0
1699452900000|2023-11-08 14:15:00|3738|3726|3741|3729|3743|3731|3737|3725|0
1699453200000|2023-11-08 14:20:00|3741.5|3729.5|3743|3731|3743|3731|3740.5|3728.5|1
1699453500000|2023-11-08 14:25:00|3743.2|3731.2|3741|3729|3744.7|3732.7|3740.5|3728.5|0
1699453800000|2023-11-08 14:30:00|3741.5|3729.5|3744|3732|3747.7|3735.7|3739.5|3727.5|14
1699454100000|2023-11-08 14:35:00|3743.7|3731.7|3742|3730|3745.2|3733.2|3740.7|3728.7|3
1699454400000|2023-11-08 14:40:00|3741.7|3729.7|3740.2|3728.2|3742.5|3730.5|3734|3722|19
1699454700000|2023-11-08 14:45:00|3739.7|3727.7|3739.2|3727.2|3740.2|3728.2|3735.7|3723.7|0
1699455000000|2023-11-08 14:50:00|3739|3727|3739.2|3727.2|3741.2|3729.2|3738.2|3726.2|2
1699455300000|2023-11-08 14:55:00|3739.7|3727.7|3741.3|3729.3|3742.3|3730.3|3738.8|3726.8|5
1699455600000|2023-11-08 15:00:00|3741.5|3729.5|3739.3|3727.3|3746.3|3734.3|3738.3|3726.3|0
1699455900000|2023-11-08 15:05:00|3738.8|3726.8|3738.8|3726.8|3741.3|3729.3|3738|3726|0
1699456200000|2023-11-08 15:10:00|3739|3727|3742.8|3730.8|3742.8|3730.8|3738.8|3726.8|1
1699456500000|2023-11-08 15:15:00|3743|3731|3743.3|3731.3|3743.8|3731.8|3740.3|3728.3|1
1699456800000|2023-11-08 15:20:00|3742.8|3730.8|3738.3|3726.3|3743.3|3731.3|3737.5|3725.5|6
1699457100000|2023-11-08 15:25:00|3738|3726|3738.8|3726.8|3740.8|3728.8|3735|3723|29
1699497000000|2023-11-09 02:30:00|3758.3|3746.3|3750|3738|3762.3|3750.3|3749.2|3737.2|36
1699497300000|2023-11-09 02:35:00|3749.2|3737.2|3754|3742|3764.7|3752.7|3749.2|3737.2|22
1699497600000|2023-11-09 02:40:00|3751.5|3739.5|3758.8|3746.8|3760.8|3748.8|3748.7|3736.7|132
1699497900000|2023-11-09 02:45:00|3758.3|3746.3|3742.2|3730.2|3759.3|3747.3|3742.2|3730.2|77
1699498200000|2023-11-09 02:50:00|3742.7|3730.7|3739.7|3727.7|3746.7|3734.7|3738.9|3726.9|29
1699498500000|2023-11-09 02:55:00|3740.2|3728.2|3738.8|3726.8|3741.5|3729.5|3735.5|3723.5|51
1699498800000|2023-11-09 03:00:00|3738|3726|3740.3|3728.3|3741.8|3729.8|3735.5|3723.5|3
1699499100000|2023-11-09 03:05:00|3740.8|3728.8|3737.2|3725.2|3743.7|3731.7|3737|3725|51
1699499400000|2023-11-09 03:10:00|3737|3725|3741.3|3729.3|3742.8|3730.8|3737|3725|6
1699499700000|2023-11-09 03:15:00|3742.3|3730.3|3743.8|3731.8|3744.8|3732.8|3738.3|3726.3|0
1699500000000|2023-11-09 03:20:00|3743.6|3731.6|3744.1|3732.1|3745.3|3733.3|3741.3|3729.3|10
1699500300000|2023-11-09 03:25:00|3743.8|3731.8|3738.6|3726.6|3750.3|3738.3|3738.1|3726.1|2
1699500600000|2023-11-09 03:30:00|3738.8|3726.8|3740.1|3728.1|3740.6|3728.6|3737|3725|27
1699500900000|2023-11-09 03:35:00|3739.8|3727.8|3738.3|3726.3|3739.8|3727.8|3736.6|3724.6|5
1699501200000|2023-11-09 03:40:00|3738.6|3726.6|3735.6|3723.6|3739.3|3727.3|3735.6|3723.6|1
1699501500000|2023-11-09 03:45:00|3733.6|3721.6|3734.4|3722.4|3735.6|3723.6|3732.6|3720.6|18
1699501800000|2023-11-09 03:50:00|3733.4|3721.4|3736.6|3724.6|3736.9|3724.9|3733.4|3721.4|2
1699502100000|2023-11-09 03:55:00|3737.1|3725.1|3736.6|3724.6|3738.4|3726.4|3735.6|3723.6|0
1699502400000|2023-11-09 04:00:00|3736.8|3724.8|3736.6|3724.6|3737.6|3725.6|3736.6|3724.6|0
1699502700000|2023-11-09 04:05:00|3735.6|3723.6|3738.6|3726.6|3738.6|3726.6|3735.6|3723.6|0
1699503000000|2023-11-09 04:10:00|3738.1|3726.1|3741.4|3729.4|3741.4|3729.4|3738.1|3726.1|5
1699503300000|2023-11-09 04:15:00|3740.9|3728.9|3739.4|3727.4|3741.4|3729.4|3737.4|3725.4|11
1699503600000|2023-11-09 04:20:00|3739.9|3727.9|3736.3|3724.3|3741.9|3729.9|3736.3|3724.3|24
1699503900000|2023-11-09 04:25:00|3735.7|3723.7|3736.7|3724.7|3737.3|3725.3|3735.5|3723.5|14
1699511400000|2023-11-09 06:30:00|3718.1|3706.1|3710.3|3698.3|3724.6|3712.6|3708.3|3696.3|23
1699511700000|2023-11-09 06:35:00|3709.3|3697.3|3713.1|3701.1|3714.9|3702.9|3709.1|3697.1|23
1699512000000|2023-11-09 06:40:00|3713.3|3701.3|3717.6|3705.6|3718.1|3706.1|3713.3|3701.3|16
1699512300000|2023-11-09 06:45:00|3718.1|3706.1|3720.7|3708.7|3721.6|3709.6|3716.1|3704.1|1
1699512600000|2023-11-09 06:50:00|3720.4|3708.4|3723.7|3711.7|3724.7|3712.7|3715.7|3703.7|1
1699512900000|2023-11-09 06:55:00|3723.2|3711.2|3721.9|3709.9|3724.2|3712.2|3721.7|3709.7|2
1699513200000|2023-11-09 07:00:00|3722.2|3710.2|3726.7|3714.7|3727.8|3715.8|3722.1|3710.1|20
1699513500000|2023-11-09 07:05:00|3727.2|3715.2|3723.7|3711.7|3729|3717|3721.9|3709.9|3
1699513800000|2023-11-09 07:10:00|3723.5|3711.5|3729.5|3717.5|3729.5|3717.5|3722.9|3710.9|0
1699514100000|2023-11-09 07:15:00|3728.8|3716.8|3726.7|3714.7|3729.5|3717.5|3726.3|3714.3|25
1699514400000|2023-11-09 07:20:00|3727.2|3715.2|3727.5|3715.5|3728.5|3716.5|3726.7|3714.7|0
1699514700000|2023-11-09 07:25:00|3727.7|3715.7|3727.5|3715.5|3728.5|3716.5|3726.7|3714.7|0
1699515000000|2023-11-09 07:30:00|3726.7|3714.7|3721.5|3709.5|3728.5|3716.5|3719.5|3707.5|1
1699515300000|2023-11-09 07:35:00|3721|3709|3722|3710|3722.7|3710.7|3720.5|3708.5|0
1699515600000|2023-11-09 07:40:00|3722.6|3710.6|3725.5|3713.5|3725.5|3713.5|3722.6|3710.6|0
1699515900000|2023-11-09 07:45:00|3725.2|3713.2|3724.5|3712.5|3725.2|3713.2|3720.5|3708.5|0
1699516200000|2023-11-09 07:50:00|3724.8|3712.8|3723.3|3711.3|3725.5|3713.5|3722.5|3710.5|0
1699516500000|2023-11-09 07:55:00|3723|3711|3722.3|3710.3|3723.8|3711.8|3722.3|3710.3|0
1699516800000|2023-11-09 08:00:00|3721.8|3709.8|3724.8|3712.8|3725.3|3713.3|3721.1|3709.1|2
1699517100000|2023-11-09 08:05:00|3724.3|3712.3|3724.3|3712.3|3727.3|3715.3|3724.3|3712.3|2
1699517400000|2023-11-09 08:10:00|3723.6|3711.6|3719.6|3707.6|3724.6|3712.6|3717.8|3705.8|4
1699517700000|2023-11-09 08:15:00|3720.6|3708.6|3724.1|3712.1|3724.6|3712.6|3720|3708|0
1699518000000|2023-11-09 08:20:00|3723.8|3711.8|3726.3|3714.3|3726.3|3714.3|3723.3|3711.3|1
1699518300000|2023-11-09 08:25:00|3726.8|3714.8|3732.1|3720.1|3734.3|3722.3|3725.6|3713.6|12
1699518600000|2023-11-09 08:30:00|3731.9|3719.9|3727.4|3715.4|3733.4|3721.4|3725.4|3713.4|26
1699518900000|2023-11-09 08:35:00|3726.6|3714.6|3734.4|3722.4|3736.7|3724.7|3726.6|3714.6|6
1699519200000|2023-11-09 08:40:00|3734.1|3722.1|3724.4|3712.4|3734.1|3722.1|3724.4|3712.4|30
1699519500000|2023-11-09 08:45:00|3723.8|3711.8|3728.6|3716.6|3729.4|3717.4|3723.8|3711.8|1
1699519800000|2023-11-09 08:50:00|3728.9|3716.9|3726.4|3714.4|3729.4|3717.4|3726.4|3714.4|0
1699520100000|2023-11-09 08:55:00|3726.6|3714.6|3727.6|3715.6|3728.4|3716.4|3721.6|3709.6|0
1699520400000|2023-11-09 09:00:00|3727.4|3715.4|3731.7|3719.7|3732.4|3720.4|3727.4|3715.4|37
1699520700000|2023-11-09 09:05:00|3731.5|3719.5|3732.9|3720.9|3732.9|3720.9|3728.9|3716.9|3
1699521000000|2023-11-09 09:10:00|3733|3721|3728|3716|3733|3721|3728|3716|0
1699521300000|2023-11-09 09:15:00|3728.7|3716.7|3733|3721|3733|3721|3728.7|3716.7|2
1699521600000|2023-11-09 09:20:00|3732.4|3720.4|3736|3724|3738.2|3726.2|3731.5|3719.5|51
1699521900000|2023-11-09 09:25:00|3736.2|3724.2|3732.9|3720.9|3737|3725|3731.8|3719.8|8
1699522200000|2023-11-09 09:30:00|3733.2|3721.2|3735.5|3723.5|3736.5|3724.5|3733|3721|6
1699522500000|2023-11-09 09:35:00|3736|3724|3729.2|3717.2|3740|3728|3728.7|3716.7|14
1699522800000|2023-11-09 09:40:00|3728.9|3716.9|3722.8|3710.8|3729|3717|3720|3708|9
1699523100000|2023-11-09 09:45:00|3722.5|3710.5|3725|3713|3727|3715|3722|3710|0
1699523400000|2023-11-09 09:50:00|3724|3712|3726.7|3714.7|3726.7|3714.7|3722|3710|36
1699523700000|2023-11-09 09:55:00|3725.7|3713.7|3722.7|3710.7|3725.7|3713.7|3720.8|3708.8|55
1699534800000|2023-11-09 13:00:00|3727.5|3715.5|3727|3715|3730.5|3718.5|3723|3711|0
1699535100000|2023-11-09 13:05:00|3726.8|3714.8|3728|3716|3729|3717|3726.2|3714.2|0
1699535400000|2023-11-09 13:10:00|3727.5|3715.5|3725|3713|3728.5|3716.5|3723.5|3711.5|0
1699535700000|2023-11-09 13:15:00|3724.8|3712.8|3725.8|3713.8|3727|3715|3722|3710|0
1699536000000|2023-11-09 13:20:00|3725.6|3713.6|3723.8|3711.8|3728.8|3716.8|3723.3|3711.3|0
1699536300000|2023-11-09 13:25:00|3723.3|3711.3|3725.8|3713.8|3726|3714|3721.3|3709.3|0
1699536600000|2023-11-09 13:30:00|3726|3714|3721|3709|3726.3|3714.3|3720.3|3708.3|0
1699536900000|2023-11-09 13:35:00|3720.5|3708.5|3725.5|3713.5|3726.3|3714.3|3720.5|3708.5|5
1699537200000|2023-11-09 13:40:00|3726|3714|3728.5|3716.5|3728.8|3716.8|3725.8|3713.8|0
1699537500000|2023-11-09 13:45:00|3728.3|3716.3|3730.8|3718.8|3732.8|3720.8|3726.8|3714.8|3
1699537800000|2023-11-09 13:50:00|3732.1|3720.1|3727.9|3715.9|3732.7|3720.7|3727.4|3715.4|3
1699538100000|2023-11-09 13:55:00|3728.4|3716.4|3728.4|3716.4|3728.9|3716.9|3727.4|3715.4|0
1699538400000|2023-11-09 14:00:00|3728.2|3716.2|3727.4|3715.4|3728.2|3716.2|3725.9|3713.9|0
1699538700000|2023-11-09 14:05:00|3727.6|3715.6|3726.4|3714.4|3728.9|3716.9|3725.9|3713.9|0
1699539000000|2023-11-09 14:10:00|3726.2|3714.2|3728.9|3716.9|3728.9|3716.9|3725.9|3713.9|0
1699539300000|2023-11-09 14:15:00|3728.6|3716.6|3729.9|3717.9|3730.4|3718.4|3728.1|3716.1|0
1699539600000|2023-11-09 14:20:00|3730.1|3718.1|3732.9|3720.9|3733.9|3721.9|3730.1|3718.1|0
1699539900000|2023-11-09 14:25:00|3733.2|3721.2|3737.4|3725.4|3737.9|3725.9|3733.2|3721.2|0
1699540200000|2023-11-09 14:30:00|3737.9|3725.9|3736.9|3724.9|3740.9|3728.9|3733.9|3721.9|1
1699540500000|2023-11-09 14:35:00|3737.2|3725.2|3732.5|3720.5|3737.9|3725.9|3732|3720|0
1699540800000|2023-11-09 14:40:00|3731.6|3719.6|3734|3722|3735.5|3723.5|3731|3719|1
1699541100000|2023-11-09 14:45:00|3733.5|3721.5|3731.5|3719.5|3734|3722|3730|3718|1
1699541400000|2023-11-09 14:50:00|3732|3720|3728.4|3716.4|3734|3722|3727.6|3715.6|1
1699541700000|2023-11-09 14:55:00|3728.2|3716.2|3729.5|3717.5|3731.2|3719.2|3726.2|3714.2|11
1699542000000|2023-11-09 15:00:00|3729.2|3717.2|3729.7|3717.7|3731.7|3719.7|3728.7|3716.7|0
1699542300000|2023-11-09 15:05:00|3729.9|3717.9|3731.7|3719.7|3733.2|3721.2|3729.7|3717.7|0
1699542600000|2023-11-09 15:10:00|3731.9|3719.9|3729.2|3717.2|3732.2|3720.2|3729.2|3717.2|0
1699542900000|2023-11-09 15:15:00|3728.2|3716.2|3727.7|3715.7|3729.7|3717.7|3727.2|3715.2|0
1699543200000|2023-11-09 15:20:00|3728.2|3716.2|3730.2|3718.2|3730.2|3718.2|3727.7|3715.7|0
1699543500000|2023-11-09 15:25:00|3729.7|3717.7|3733.2|3721.2|3733.2|3721.2|3727.9|3715.9|4
1699583400000|2023-11-10 02:30:00|3757.7|3745.7|3752.4|3740.4|3757.7|3745.7|3742.9|3730.9|63
1699583700000|2023-11-10 02:35:00|3752.7|3740.7|3746.3|3734.3|3756.7|3744.7|3745.8|3733.8|27
1699584000000|2023-11-10 02:40:00|3746.8|3734.8|3760.1|3748.1|3761.9|3749.9|3746.3|3734.3|28
1699584300000|2023-11-10 02:45:00|3760.6|3748.6|3755.2|3743.2|3761.6|3749.6|3754.7|3742.7|18
1699584600000|2023-11-10 02:50:00|3755.7|3743.7|3746.1|3734.1|3755.7|3743.7|3745.5|3733.5|3
1699584900000|2023-11-10 02:55:00|3745.6|3733.6|3749.1|3737.1|3750.6|3738.6|3740.1|3728.1|1
1699585200000|2023-11-10 03:00:00|3748.1|3736.1|3749.6|3737.6|3751.1|3739.1|3748.1|3736.1|2
1699585500000|2023-11-10 03:05:00|3750.1|3738.1|3752.1|3740.1|3755.6|3743.6|3750.1|3738.1|1
1699585800000|2023-11-10 03:10:00|3751.6|3739.6|3752.1|3740.1|3754.1|3742.1|3751.1|3739.1|7
1699586100000|2023-11-10 03:15:00|3751.8|3739.8|3759.9|3747.9|3761.2|3749.2|3749.6|3737.6|35
1699586400000|2023-11-10 03:20:00|3760.1|3748.1|3756.7|3744.7|3761|3749|3755.1|3743.1|54
1699586700000|2023-11-10 03:25:00|3756.2|3744.2|3758.7|3746.7|3758.7|3746.7|3754.9|3742.9|3
1699587000000|2023-11-10 03:30:00|3758.2|3746.2|3758.7|3746.7|3758.7|3746.7|3756.7|3744.7|10
1699587300000|2023-11-10 03:35:00|3758.9|3746.9|3758|3746|3758.9|3746.9|3756.7|3744.7|0
1699587600000|2023-11-10 03:40:00|3758.7|3746.7|3756.7|3744.7|3759.7|3747.7|3756.7|3744.7|2
1699587900000|2023-11-10 03:45:00|3756|3744|3754|3742|3756|3744|3753.7|3741.7|0
1699588200000|2023-11-10 03:50:00|3754.5|3742.5|3753|3741|3754.5|3742.5|3752|3740|25
1699588500000|2023-11-10 03:55:00|3753.3|3741.3|3753.3|3741.3|3754.8|3742.8|3753|3741|0
1699588800000|2023-11-10 04:00:00|3753|3741|3752|3740|3756.3|3744.3|3751.2|3739.2|12
1699589100000|2023-11-10 04:05:00|3751|3739|3753|3741|3754|3742|3749|3737|0
1699589400000|2023-11-10 04:10:00|3753.3|3741.3|3751|3739|3754|3742|3750|3738|0
1699589700000|2023-11-10 04:15:00|3750|3738|3752.2|3740.2|3752.2|3740.2|3748.5|3736.5|0
1699590000000|2023-11-10 04:20:00|3752.4|3740.4|3750.1|3738.1|3754.2|3742.2|3747.8|3735.8|46
1699590300000|2023-11-10 04:25:00|3750.3|3738.3|3751.6|3739.6|3754.8|3742.8|3750.3|3738.3|30
1699597800000|2023-11-10 06:30:00|3773.7|3761.7|3769.6|3757.6|3779.8|3767.8|3768.1|3756.1|147
1699598100000|2023-11-10 06:35:00|3770.1|3758.1|3762.4|3750.4|3773|3761|3758.2|3746.2|88
1699598400000|2023-11-10 06:40:00|3762.9|3750.9|3767.2|3755.2|3767.2|3755.2|3762.2|3750.2|28
1699598700000|2023-11-10 06:45:00|3766.9|3754.9|3775.2|3763.2|3775.7|3763.7|3764.9|3752.9|106
1699599000000|2023-11-10 06:50:00|3775.5|3763.5|3778.2|3766.2|3783|3771|3775.2|3763.2|57
1699599300000|2023-11-10 06:55:00|3778|3766|3783.3|3771.3|3783.6|3771.6|3775.8|3763.8|82
1699599600000|2023-11-10 07:00:00|3783.6|3771.6|3785|3773|3792.7|3780.7|3783.6|3771.6|59
1699599900000|2023-11-10 07:05:00|3784.5|3772.5|3776|3764|3785|3773|3775.2|3763.2|0
1699600200000|2023-11-10 07:10:00|3775.7|3763.7|3773.6|3761.6|3777.2|3765.2|3773|3761|8
1699600500000|2023-11-10 07:15:00|3773.5|3761.5|3775|3763|3775|3763|3771.5|3759.5|0
1699600800000|2023-11-10 07:20:00|3774|3762|3773|3761|3774|3762|3772|3760|0
1699601100000|2023-11-10 07:25:00|3773.5|3761.5|3779|3767|3779|3767|3773.5|3761.5|0
1699601400000|2023-11-10 07:30:00|3778|3766|3777|3765|3781|3769|3777|3765|10
1699601700000|2023-11-10 07:35:00|3777.6|3765.6|3781.3|3769.3|3785.3|3773.3|3776.8|3764.8|15
1699602000000|2023-11-10 07:40:00|3780.8|3768.8|3781.8|3769.8|3783.6|3771.6|3780.3|3768.3|12
1699602300000|2023-11-10 07:45:00|3782.3|3770.3|3781.8|3769.8|3782.3|3770.3|3776.6|3764.6|27
1699602600000|2023-11-10 07:50:00|3782.8|3770.8|3777.8|3765.8|3783.6|3771.6|3777.6|3765.6|0
1699602900000|2023-11-10 07:55:00|3778.3|3766.3|3781.1|3769.1|3781.8|3769.8|3777.8|3765.8|2
1699603200000|2023-11-10 08:00:00|3781.3|3769.3|3774.9|3762.9|3783.6|3771.6|3774.9|3762.9|10
1699603500000|2023-11-10 08:05:00|3775.4|3763.4|3779.9|3767.9|3781.4|3769.4|3774.9|3762.9|0
1699603800000|2023-11-10 08:10:00|3780.3|3768.3|3777.9|3765.9|3781.9|3769.9|3777.9|3765.9|3
1699604100000|2023-11-10 08:15:00|3778.1|3766.1|3781.4|3769.4|3781.6|3769.6|3777.1|3765.1|0
1699604400000|2023-11-10 08:20:00|3781.6|3769.6|3780.9|3768.9|3784.7|3772.7|3780.9|3768.9|16
1699604700000|2023-11-10 08:25:00|3781.5|3769.5|3782.9|3770.9|3783.9|3771.9|3778.9|3766.9|3
1699605000000|2023-11-10 08:30:00|3782.4|3770.4|3782.9|3770.9|3783.9|3771.9|3780.9|3768.9|18
1699605300000|2023-11-10 08:35:00|3782.4|3770.4|3778.1|3766.1|3783.9|3771.9|3776.1|3764.1|2
1699605600000|2023-11-10 08:40:00|3778.9|3766.9|3782.2|3770.2|3782.9|3770.9|3778.9|3766.9|0
1699605900000|2023-11-10 08:45:00|3782.4|3770.4|3780.6|3768.6|3782.9|3770.9|3777.1|3765.1|4
1699606200000|2023-11-10 08:50:00|3780.4|3768.4|3787.3|3775.3|3787.3|3775.3|3779.3|3767.3|28
1699606500000|2023-11-10 08:55:00|3787|3775|3784.9|3772.9|3788.3|3776.3|3783.9|3771.9|18
1699606800000|2023-11-10 09:00:00|3784.7|3772.7|3781.9|3769.9|3786.7|3774.7|3781.7|3769.7|0
1699607100000|2023-11-10 09:05:00|3781.7|3769.7|3782.4|3770.4|3783.2|3771.2|3781.2|3769.2|5
1699607400000|2023-11-10 09:10:00|3783|3771|3786.2|3774.2|3788.2|3776.2|3783|3771|40
1699607700000|2023-11-10 09:15:00|3785.7|3773.7|3788.8|3776.8|3789.6|3777.6|3784.2|3772.2|83
1699608000000|2023-11-10 09:20:00|3789.3|3777.3|3783.3|3771.3|3789.3|3777.3|3783.3|3771.3|57
1699608300000|2023-11-10 09:25:00|3783.6|3771.6|3781.4|3769.4|3783.6|3771.6|3780.6|3768.6|54
1699608600000|2023-11-10 09:30:00|3782.4|3770.4|3784.7|3772.7|3785.4|3773.4|3782.4|3770.4|29
1699608900000|2023-11-10 09:35:00|3784.4|3772.4|3783.7|3771.7|3784.9|3772.9|3782.2|3770.2|14
1699609200000|2023-11-10 09:40:00|3783.2|3771.2|3785.4|3773.4|3786.4|3774.4|3783|3771|41
1699609500000|2023-11-10 09:45:00|3785.2|3773.2|3783.8|3771.8|3785.2|3773.2|3781.4|3769.4|12
1699609800000|2023-11-10 09:50:00|3783.3|3771.3|3781.8|3769.8|3784.6|3772.6|3780.6|3768.6|38
1699610100000|2023-11-10 09:55:00|3781.6|3769.6|3780.2|3768.2|3784.4|3772.4|3778.2|3766.2|80
1699929000000|2023-11-14 02:30:00|3818.2|3806.2|3832.6|3820.6|3846.6|3834.6|3817.5|3805.5|94
1699929300000|2023-11-14 02:35:00|3831.1|3819.1|3838.6|3826.6|3840.5|3828.5|3829.3|3817.3|40
1699929600000|2023-11-14 02:40:00|3839.1|3827.1|3845|3833|3849.6|3837.6|3839.1|3827.1|101
1699929900000|2023-11-14 02:45:00|3845.2|3833.2|3852.2|3840.2|3854.5|3842.5|3845.2|3833.2|66
1699930200000|2023-11-14 02:50:00|3853.2|3841.2|3860.6|3848.6|3865.8|3853.8|3853.1|3841.1|109
1699930500000|2023-11-14 02:55:00|3860.8|3848.8|3863.1|3851.1|3863.9|3851.9|3859.3|3847.3|81
1699930800000|2023-11-14 03:00:00|3862.9|3850.9|3873.6|3861.6|3876.9|3864.9|3862.9|3850.9|34
1699931100000|2023-11-14 03:05:00|3873.2|3861.2|3867.5|3855.5|3873.2|3861.2|3863.9|3851.9|107
1699931400000|2023-11-14 03:10:00|3867.1|3855.1|3864.5|3852.5|3868.3|3856.3|3863.5|3851.5|26
1699931700000|2023-11-14 03:15:00|3865.5|3853.5|3866.8|3854.8|3868.8|3856.8|3860.6|3848.6|6
1699932000000|2023-11-14 03:20:00|3867.5|3855.5|3862.7|3850.7|3867.6|3855.6|3860.7|3848.7|11
1699932300000|2023-11-14 03:25:00|3862.2|3850.2|3865.7|3853.7|3866.7|3854.7|3862.2|3850.2|1
1699932600000|2023-11-14 03:30:00|3866|3854|3863.8|3851.8|3867|3855|3863|3851|18
1699932900000|2023-11-14 03:35:00|3863|3851|3869.5|3857.5|3869.7|3857.7|3859.8|3847.8|6
1699933200000|2023-11-14 03:40:00|3869.9|3857.9|3868|3856|3871.5|3859.5|3867.5|3855.5|21
1699933500000|2023-11-14 03:45:00|3868.2|3856.2|3871.1|3859.1|3871.6|3859.6|3866.5|3854.5|66
1699933800000|2023-11-14 03:50:00|3872.3|3860.3|3871.1|3859.1|3872.3|3860.3|3868.1|3856.1|0
1699934100000|2023-11-14 03:55:00|3870.3|3858.3|3871.8|3859.8|3873.1|3861.1|3869.8|3857.8|13
1699934400000|2023-11-14 04:00:00|3872.2|3860.2|3871.1|3859.1|3872.8|3860.8|3868.8|3856.8|47
1699934700000|2023-11-14 04:05:00|3870.8|3858.8|3875.4|3863.4|3875.9|3863.9|3868.4|3856.4|74
1699935000000|2023-11-14 04:10:00|3875|3863|3875.2|3863.2|3879.1|3867.1|3875|3863|46
1699935300000|2023-11-14 04:15:00|3876|3864|3871.5|3859.5|3876.2|3864.2|3871|3859|19
1699935600000|2023-11-14 04:20:00|3871.9|3859.9|3871.9|3859.9|3873|3861|3871|3859|3
1699935900000|2023-11-14 04:25:00|3871|3859|3876.7|3864.7|3876.7|3864.7|3868.2|3856.2|27
1699943400000|2023-11-14 06:30:00|3871.7|3859.7|3864.8|3852.8|3871.7|3859.7|3864.3|3852.3|70
1699943700000|2023-11-14 06:35:00|3865.3|3853.3|3869.6|3857.6|3869.9|3857.9|3863.4|3851.4|22
1699944000000|2023-11-14 06:40:00|3870.1|3858.1|3872|3860|3874|3862|3868.3|3856.3|18
1699944300000|2023-11-14 06:45:00|3873|3861|3867.7|3855.7|3873|3861|3867.7|3855.7|15
1699944600000|2023-11-14 06:50:00|3868.2|3856.2|3868.9|3856.9|3871|3859|3867.7|3855.7|1
1699944900000|2023-11-14 06:55:00|3867.9|3855.9|3867.2|3855.2|3868.9|3856.9|3863|3851|0
1699945200000|2023-11-14 07:00:00|3867.5|3855.5|3865.7|3853.7|3868|3856|3863.9|3851.9|0
1699945500000|2023-11-14 07:05:00|3866.1|3854.1|3865.5|3853.5|3868.2|3856.2|3865.2|3853.2|3
1699945800000|2023-11-14 07:10:00|3866.2|3854.2|3863.2|3851.2|3866.5|3854.5|3860.5|3848.5|1
1699946100000|2023-11-14 07:15:00|3862.3|3850.3|3864.3|3852.3|3865.5|3853.5|3852.6|3840.6|6
1699946400000|2023-11-14 07:20:00|3864.2|3852.2|3862.5|3850.5|3870.2|3858.2|3862.3|3850.3|3
1699946700000|2023-11-14 07:25:00|3862|3850|3863.5|3851.5|3866.4|3854.4|3862|3850|0
1699947000000|2023-11-14 07:30:00|3864|3852|3866.4|3854.4|3866.4|3854.4|3863.5|3851.5|0
1699947300000|2023-11-14 07:35:00|3865.9|3853.9|3864.9|3852.9|3868.5|3856.5|3863.5|3851.5|7
1699947600000|2023-11-14 07:40:00|3865.4|3853.4|3864.1|3852.1|3865.4|3853.4|3862.6|3850.6|9
1699947900000|2023-11-14 07:45:00|3863.7|3851.7|3863.4|3851.4|3864.1|3852.1|3863|3851|7
1699948200000|2023-11-14 07:50:00|3862.2|3850.2|3859.3|3847.3|3862.8|3850.8|3858|3846|93
1699948500000|2023-11-14 07:55:00|3859.1|3847.1|3864|3852|3864.4|3852.4|3859.1|3847.1|72
1699948800000|2023-11-14 08:00:00|3864.4|3852.4|3869.5|3857.5|3870.5|3858.5|3863.5|3851.5|75
1699949100000|2023-11-14 08:05:00|3869.8|3857.8|3868.4|3856.4|3873.9|3861.9|3868.3|3856.3|25
1699949400000|2023-11-14 08:10:00|3869.3|3857.3|3866.7|3854.7|3869.6|3857.6|3863.6|3851.6|16
1699949700000|2023-11-14 08:15:00|3866.9|3854.9|3869|3857|3869|3857|3865.6|3853.6|46
1699950000000|2023-11-14 08:20:00|3869.5|3857.5|3870.9|3858.9|3874.8|3862.8|3869.5|3857.5|25
1699950300000|2023-11-14 08:25:00|3870.7|3858.7|3866.9|3854.9|3870.7|3858.7|3866.9|3854.9|15
1699950600000|2023-11-14 08:30:00|3866.6|3854.6|3872.5|3860.5|3873.8|3861.8|3866.6|3854.6|23
1699950900000|2023-11-14 08:35:00|3872.8|3860.8|3874.3|3862.3|3880.8|3868.8|3870.5|3858.5|22
1699951200000|2023-11-14 08:40:00|3874.1|3862.1|3875.8|3863.8|3878.8|3866.8|3873.6|3861.6|17
1699951500000|2023-11-14 08:45:00|3874.8|3862.8|3874.8|3862.8|3875.8|3863.8|3872.4|3860.4|21
1699951800000|2023-11-14 08:50:00|3875.8|3863.8|3880.6|3868.6|3881.1|3869.1|3875.3|3863.3|10
1699952100000|2023-11-14 08:55:00|3881.1|3869.1|3886.8|3874.8|3887.9|3875.9|3879.8|3867.8|78
1699952400000|2023-11-14 09:00:00|3887.3|3875.3|3877.4|3865.4|3887.8|3875.8|3874.9|3862.9|27
1699952700000|2023-11-14 09:05:00|3877.9|3865.9|3876.7|3864.7|3880.9|3868.9|3873.1|3861.1|18
1699953000000|2023-11-14 09:10:00|3877.2|3865.2|3884.1|3872.1|3885.2|3873.2|3876.5|3864.5|19
1699953300000|2023-11-14 09:15:00|3884.3|3872.3|3879.4|3867.4|3886.3|3874.3|3878.5|3866.5|32
1699953600000|2023-11-14 09:20:00|3879.3|3867.3|3878.4|3866.4|3884.4|3872.4|3878.4|3866.4|20
1699953900000|2023-11-14 09:25:00|3878.6|3866.6|3887.3|3875.3|3888.1|3876.1|3878.6|3866.6|18
1699954200000|2023-11-14 09:30:00|3888.1|3876.1|3879|3867|3890.4|3878.4|3877.8|3865.8|53
1699954500000|2023-11-14 09:35:00|3878.6|3866.6|3878.4|3866.4|3880.4|3868.4|3874.4|3862.4|77
1699954800000|2023-11-14 09:40:00|3879.3|3867.3|3880.3|3868.3|3881.3|3869.3|3877.3|3865.3|19
1699955100000|2023-11-14 09:45:00|3881.4|3869.4|3884.2|3872.2|3887.5|3875.5|3880.3|3868.3|70
1699955400000|2023-11-14 09:50:00|3884.9|3872.9|3882.2|3870.2|3885.3|3873.3|3878.3|3866.3|42
1699955700000|2023-11-14 09:55:00|3882.7|3870.7|3887.4|3875.4|3892.7|3880.7|3882.7|3870.7|174
1699966800000|2023-11-14 13:00:00|3889.8|3877.8|3888.9|3876.9|3894.3|3882.3|3888.3|3876.3|3
1699967100000|2023-11-14 13:05:00|3889.2|3877.2|3890.8|3878.8|3892.5|3880.5|3889.2|3877.2|4
1699967400000|2023-11-14 13:10:00|3891|3879|3897.5|3885.5|3898|3886|3890.8|3878.8|1
1699967700000|2023-11-14 13:15:00|3897.7|3885.7|3900|3888|3901|3889|3896|3884|0
1699968000000|2023-11-14 13:20:00|3900.5|3888.5|3904.9|3892.9|3905.9|3893.9|3898.9|3886.9|11
1699968300000|2023-11-14 13:25:00|3905.4|3893.4|3905.4|3893.4|3906.4|3894.4|3901.6|3889.6|1
1699968600000|2023-11-14 13:30:00|3904.9|3892.9|3914.2|3902.2|3915.3|3903.3|3904.9|3892.9|24
1699968900000|2023-11-14 13:35:00|3914.3|3902.3|3920.3|3908.3|3922.4|3910.4|3914.2|3902.2|7
1699969200000|2023-11-14 13:40:00|3919.9|3907.9|3922|3910|3923.4|3911.4|3919.3|3907.3|3
1699969500000|2023-11-14 13:45:00|3921.5|3909.5|3918|3906|3922|3910|3915.8|3903.8|2
1699969800000|2023-11-14 13:50:00|3918.3|3906.3|3925.3|3913.3|3925.8|3913.8|3917|3905|1
1699970100000|2023-11-14 13:55:00|3925.5|3913.5|3920.1|3908.1|3925.8|3913.8|3919.5|3907.5|0
1699970400000|2023-11-14 14:00:00|3920.5|3908.5|3921|3909|3922.3|3910.3|3918.8|3906.8|1
1699970700000|2023-11-14 14:05:00|3920.6|3908.6|3921.4|3909.4|3923.5|3911.5|3920.5|3908.5|0
1699971000000|2023-11-14 14:10:00|3921.5|3909.5|3921.9|3909.9|3922|3910|3919.4|3907.4|0
1699971300000|2023-11-14 14:15:00|3921.7|3909.7|3918|3906|3921.9|3909.9|3916.2|3904.2|2
1699971600000|2023-11-14 14:20:00|3917.8|3905.8|3916|3904|3917.8|3905.8|3914.4|3902.4|0
1699971900000|2023-11-14 14:25:00|3915.5|3903.5|3918.9|3906.9|3919.9|3907.9|3915.5|3903.5|1
1699972200000|2023-11-14 14:30:00|3918.4|3906.4|3927.3|3915.3|3928|3916|3917.4|3905.4|1
1699972500000|2023-11-14 14:35:00|3926.9|3914.9|3927.4|3915.4|3928.3|3916.3|3924.9|3912.9|0
1699972800000|2023-11-14 14:40:00|3927.9|3915.9|3931.6|3919.6|3935.6|3923.6|3927.4|3915.4|6
1699973100000|2023-11-14 14:45:00|3931.4|3919.4|3935.7|3923.7|3939.4|3927.4|3930.3|3918.3|12
1699973400000|2023-11-14 14:50:00|3934.9|3922.9|3933.6|3921.6|3935.1|3923.1|3929.6|3917.6|19
1699973700000|2023-11-14 14:55:00|3933.4|3921.4|3930.1|3918.1|3933.4|3921.4|3929.2|3917.2|2
1699974000000|2023-11-14 15:00:00|3930.2|3918.2|3929.2|3917.2|3930.7|3918.7|3927.7|3915.7|6
1699974300000|2023-11-14 15:05:00|3929.4|3917.4|3931.1|3919.1|3931.2|3919.2|3928.6|3916.6|0
1699974600000|2023-11-14 15:10:00|3931|3919|3932.1|3920.1|3932.6|3920.6|3930.1|3918.1|0
1699974900000|2023-11-14 15:15:00|3932|3920|3920.8|3908.8|3932.1|3920.1|3919.3|3907.3|1
1699975200000|2023-11-14 15:20:00|3921.1|3909.1|3919.3|3907.3|3921.3|3909.3|3916.9|3904.9|3
1699975500000|2023-11-14 15:25:00|3919.4|3907.4|3924.4|3912.4|3924.4|3912.4|3918.8|3906.8|1
1700015400000|2023-11-15 02:30:00|3943.5|3931.5|3930|3918|3945|3933|3921.2|3909.2|77
1700015700000|2023-11-15 02:35:00|3930.1|3918.1|3932.4|3920.4|3939.3|3927.3|3929.4|3917.4|12
1700016000000|2023-11-15 02:40:00|3932|3920|3933.2|3921.2|3933.7|3921.7|3926.6|3914.6|24
1700016300000|2023-11-15 02:45:00|3933.6|3921.6|3936.6|3924.6|3936.7|3924.7|3932.6|3920.6|33
1700016600000|2023-11-15 02:50:00|3936.7|3924.7|3936.3|3924.3|3939.9|3927.9|3931.9|3919.9|2
1700016900000|2023-11-15 02:55:00|3936.4|3924.4|3948.6|3936.6|3953.5|3941.5|3934.9|3922.9|139
1700017200000|2023-11-15 03:00:00|3948.5|3936.5|3946.2|3934.2|3950.5|3938.5|3944.8|3932.8|48
1700017500000|2023-11-15 03:05:00|3945.8|3933.8|3943.8|3931.8|3948.3|3936.3|3943.3|3931.3|47
1700017800000|2023-11-15 03:10:00|3943.7|3931.7|3945.1|3933.1|3947.9|3935.9|3942.8|3930.8|94
1700018100000|2023-11-15 03:15:00|3945.4|3933.4|3938.7|3926.7|3946.2|3934.2|3938.5|3926.5|11
1700018400000|2023-11-15 03:20:00|3937.7|3925.7|3938.4|3926.4|3939.7|3927.7|3934.2|3922.2|27
1700018700000|2023-11-15 03:25:00|3938.8|3926.8|3935.3|3923.3|3938.8|3926.8|3935|3923|26
1700019000000|2023-11-15 03:30:00|3934.7|3922.7|3929.3|3917.3|3935.8|3923.8|3928.2|3916.2|3
1700019300000|2023-11-15 03:35:00|3929.2|3917.2|3930.3|3918.3|3931.7|3919.7|3928.9|3916.9|67
1700019600000|2023-11-15 03:40:00|3929.8|3917.8|3930.2|3918.2|3931.8|3919.8|3929.5|3917.5|11
1700019900000|2023-11-15 03:45:00|3929.8|3917.8|3935.7|3923.7|3937.2|3925.2|3929.8|3917.8|33
1700020200000|2023-11-15 03:50:00|3935.2|3923.2|3938.6|3926.6|3939.3|3927.3|3935.2|3923.2|4
1700020500000|2023-11-15 03:55:00|3938.1|3926.1|3936.6|3924.6|3939.6|3927.6|3935.6|3923.6|4
1700020800000|2023-11-15 04:00:00|3936.7|3924.7|3940.4|3928.4|3940.9|3928.9|3936.7|3924.7|13
1700021100000|2023-11-15 04:05:00|3940.2|3928.2|3940.2|3928.2|3941.2|3929.2|3939.1|3927.1|18
1700021400000|2023-11-15 04:10:00|3940.6|3928.6|3942.9|3930.9|3942.9|3930.9|3940.1|3928.1|23
1700021700000|2023-11-15 04:15:00|3942.7|3930.7|3948|3936|3948|3936|3942.4|3930.4|31
1700022000000|2023-11-15 04:20:00|3947|3935|3947.8|3935.8|3952|3940|3947|3935|30
1700022300000|2023-11-15 04:25:00|3948.3|3936.3|3943.3|3931.3|3949.8|3937.8|3940.8|3928.8|13
1700029800000|2023-11-15 06:30:00|3947|3935|3943.7|3931.7|3949.1|3937.1|3941.2|3929.2|17
1700030100000|2023-11-15 06:35:00|3943.6|3931.6|3942.5|3930.5|3945.7|3933.7|3940.2|3928.2|15
1700030400000|2023-11-15 06:40:00|3942.4|3930.4|3945.8|3933.8|3947.2|3935.2|3942.4|3930.4|8
1700030700000|2023-11-15 06:45:00|3945.6|3933.6|3951.5|3939.5|3952.1|3940.1|3944.6|3932.6|60
1700031000000|2023-11-15 06:50:00|3951.6|3939.6|3948.4|3936.4|3952.4|3940.4|3945.9|3933.9|71
1700031300000|2023-11-15 06:55:00|3949.4|3937.4|3950.3|3938.3|3951.3|3939.3|3948.4|3936.4|0
1700031600000|2023-11-15 07:00:00|3951.2|3939.2|3948.4|3936.4|3951.2|3939.2|3944.9|3932.9|21
1700031900000|2023-11-15 07:05:00|3948.3|3936.3|3954.9|3942.9|3958|3946|3948.3|3936.3|18
1700032200000|2023-11-15 07:10:00|3954.8|3942.8|3963.3|3951.3|3963.9|3951.9|3953.8|3941.8|45
1700032500000|2023-11-15 07:15:00|3963.4|3951.4|3962.2|3950.2|3963.8|3951.8|3959.1|3947.1|1
1700032800000|2023-11-15 07:20:00|3962.6|3950.6|3963.9|3951.9|3967.9|3955.9|3962.4|3950.4|2
1700033100000|2023-11-15 07:25:00|3963.4|3951.4|3966|3954|3968|3956|3961.4|3949.4|1
1700033400000|2023-11-15 07:30:00|3966.1|3954.1|3967|3955|3970.7|3958.7|3966|3954|8
1700033700000|2023-11-15 07:35:00|3966.5|3954.5|3965.7|3953.7|3967.3|3955.3|3965.7|3953.7|27
1700034000000|2023-11-15 07:40:00|3965.8|3953.8|3966.2|3954.2|3967.7|3955.7|3965.7|3953.7|2
1700034300000|2023-11-15 07:45:00|3966.7|3954.7|3966.4|3954.4|3967|3955|3965.7|3953.7|4
1700034600000|2023-11-15 07:50:00|3966.5|3954.5|3972.5|3960.5|3974.7|3962.7|3966.5|3954.5|25
1700034900000|2023-11-15 07:55:00|3972.6|3960.6|3970.8|3958.8|3973.9|3961.9|3968.6|3956.6|23
1700035200000|2023-11-15 08:00:00|3971.1|3959.1|3974.6|3962.6|3976.6|3964.6|3970.6|3958.6|0
1700035500000|2023-11-15 08:05:00|3975.6|3963.6|3973.9|3961.9|3978.8|3966.8|3972.9|3960.9|7
1700035800000|2023-11-15 08:10:00|3974.8|3962.8|3969.1|3957.1|3974.8|3962.8|3966.9|3954.9|81
1700036100000|2023-11-15 08:15:00|3969.5|3957.5|3973.2|3961.2|3974.7|3962.7|3968.5|3956.5|11
1700036400000|2023-11-15 08:20:00|3972.7|3960.7|3972.8|3960.8|3977.3|3965.3|3972.7|3960.7|60
1700036700000|2023-11-15 08:25:00|3973.2|3961.2|3976|3964|3977.3|3965.3|3972.2|3960.2|45
1700037000000|2023-11-15 08:30:00|3976.2|3964.2|3973.2|3961.2|3977.2|3965.2|3971.7|3959.7|72
1700037300000|2023-11-15 08:35:00|3972.7|3960.7|3972.2|3960.2|3975.6|3963.6|3969.2|3957.2|71
1700037600000|2023-11-15 08:40:00|3972.7|3960.7|3975.2|3963.2|3976.2|3964.2|3972.7|3960.7|71
1700037900000|2023-11-15 08:45:00|3976.2|3964.2|3975.4|3963.4|3976.2|3964.2|3974|3962|16
1700038200000|2023-11-15 08:50:00|3975.2|3963.2|3970.5|3958.5|3975.2|3963.2|3970.5|3958.5|7
1700038500000|2023-11-15 08:55:00|3970.4|3958.4|3969.5|3957.5|3972.9|3960.9|3969.5|3957.5|0
1700038800000|2023-11-15 09:00:00|3970|3958|3972.9|3960.9|3973.4|3961.4|3968.5|3956.5|10
1700039100000|2023-11-15 09:05:00|3973|3961|3969|3957|3973.4|3961.4|3968|3956|19
1700039400000|2023-11-15 09:10:00|3964.5|3952.5|3960.5|3948.5|3966.3|3954.3|3959.6|3947.6|19
1700039700000|2023-11-15 09:15:00|3960.6|3948.6|3965.2|3953.2|3965.3|3953.3|3960.6|3948.6|51
1700040000000|2023-11-15 09:20:00|3965.7|3953.7|3965.8|3953.8|3968.9|3956.9|3964.8|3952.8|29
1700040300000|2023-11-15 09:25:00|3965.9|3953.9|3964.8|3952.8|3965.9|3953.9|3962.4|3950.4|8
1700040600000|2023-11-15 09:30:00|3964.7|3952.7|3965.1|3953.1|3965.8|3953.8|3962.8|3950.8|20
1700040900000|2023-11-15 09:35:00|3965.6|3953.6|3965.6|3953.6|3969.6|3957.6|3963.6|3951.6|118
1700041200000|2023-11-15 09:40:00|3966.6|3954.6|3968.4|3956.4|3969.2|3957.2|3964.6|3952.6|39
1700041500000|2023-11-15 09:45:00|3968.2|3956.2|3969.5|3957.5|3970.8|3958.8|3965.9|3953.9|15
1700041800000|2023-11-15 09:50:00|3968.8|3956.8|3969.5|3957.5|3971.6|3959.6|3966.6|3954.6|4
1700042100000|2023-11-15 09:55:00|3969.6|3957.6|3963.7|3951.7|3970.8|3958.8|3961.7|3949.7|23
1700053200000|2023-11-15 13:00:00|3962.2|3950.2|3960.8|3948.8|3967.7|3955.7|3957.7|3945.7|0
1700053500000|2023-11-15 13:05:00|3960.3|3948.3|3947.4|3935.4|3961.3|3949.3|3945.3|3930.1|44
1700053800000|2023-11-15 13:10:00|3946.8|3934.8|3951.9|3939.9|3951.9|3939.9|3945.5|3932.5|2
1700054100000|2023-11-15 13:15:00|3951.5|3939.5|3954.2|3938.2|3957.9|3945.7|3950.5|3938.2|4
1700054400000|2023-11-15 13:20:00|3952.7|3940.7|3957.1|3941.1|3957.6|3942.7|3949.1|3934.2|0
1700054700000|2023-11-15 13:25:00|3956.8|3940.8|3954.3|3938.3|3956.8|3940.8|3952.7|3937.8|0
1700055000000|2023-11-15 13:30:00|3953.8|3937.8|3949.7|3937.7|3954.8|3940.7|3948.8|3934.8|0
1700055300000|2023-11-15 13:35:00|3949.3|3937.3|3951|3939|3951.5|3939.5|3949.3|3937.3|0
1700055600000|2023-11-15 13:40:00|3950.6|3938.6|3954.7|3942.7|3959.3|3944.1|3950.6|3937.7|6
1700055900000|2023-11-15 13:45:00|3956.2|3940.2|3955.7|3939.7|3956.2|3942.3|3949.7|3935.6|1
1700056200000|2023-11-15 13:50:00|3955.4|3939.4|3955.9|3939.9|3956.2|3940.2|3951.7|3937.9|0
1700056500000|2023-11-15 13:55:00|3954|3942|3954.9|3938.9|3957.9|3943.7|3953.7|3938.9|0
1700056800000|2023-11-15 14:00:00|3952.7|3940.7|3954.6|3938.6|3955.3|3940.8|3951.4|3936.9|0
1700057100000|2023-11-15 14:05:00|3953.8|3937.8|3956.3|3940.3|3956.6|3942.4|3952.8|3937.8|0
1700057400000|2023-11-15 14:10:00|3955.9|3939.9|3954.8|3942.8|3958.9|3944.8|3953.9|3939.9|0
1700057700000|2023-11-15 14:15:00|3954.9|3942.9|3955.5|3943.5|3955.9|3943.9|3954.9|3942.9|0
1700058000000|2023-11-15 14:20:00|3955|3943|3954.7|3942.7|3955.9|3943|3951.9|3938.9|0
1700058300000|2023-11-15 14:25:00|3954.5|3942.5|3955.4|3943.4|3956.9|3943.4|3952.2|3938.8|0
1700058600000|2023-11-15 14:30:00|3955.1|3943.1|3963.4|3951.4|3964.1|3952.1|3954.1|3941.9|0
1700058900000|2023-11-15 14:35:00|3963.6|3951.6|3961.4|3949.4|3969.2|3954.6|3961.4|3949.2|0
1700059200000|2023-11-15 14:40:00|3961.1|3949.1|3958.7|3946.7|3963|3949.6|3956|3943.2|0
1700059500000|2023-11-15 14:45:00|3959.1|3947.1|3962.7|3950.7|3964|3950.7|3958.6|3945.2|0
1700059800000|2023-11-15 14:50:00|3963.2|3951.2|3958.6|3946.6|3964|3951.2|3958.2|3946.2|10
1700060100000|2023-11-15 14:55:00|3957.8|3945.8|3956.4|3944.4|3958.8|3946.8|3953.9|3941.9|13
1700060400000|2023-11-15 15:00:00|3956.5|3944.5|3956.5|3940.5|3959.9|3946.5|3953.9|3940.1|0
1700060700000|2023-11-15 15:05:00|3954.4|3942.4|3949|3937|3957.5|3943.4|3949|3935.9|0
1700061000000|2023-11-15 15:10:00|3948.9|3936.9|3953.9|3937.9|3954|3940|3947.6|3935.6|1
1700061300000|2023-11-15 15:15:00|3953.5|3937.5|3951.6|3939.6|3953.6|3940.1|3950.4|3937.1|1
1700061600000|2023-11-15 15:20:00|3951.1|3939.1|3951|3939|3951.7|3939.7|3950.5|3938.5|1
1700061900000|2023-11-15 15:25:00|3951.2|3939.2|3945.9|3933.9|3953|3941|3945.5|3933.5|3
1700101800000|2023-11-16 02:30:00|3959.1|3947.1|3957.3|3945.3|3963.1|3951.1|3951.9|3939.9|13
1700102100000|2023-11-16 02:35:00|3957.4|3945.4|3952.1|3940.1|3957.9|3945.9|3949.6|3937.6|2
1700102400000|2023-11-16 02:40:00|3952.6|3940.6|3967.3|3951.3|3967.7|3951.7|3951.2|3939.2|7
1700102700000|2023-11-16 02:45:00|3967.7|3951.7|3986.8|3974.8|3987.5|3974.8|3965.4|3951.1|1
1700103000000|2023-11-16 02:50:00|3986.4|3974.4|3982.4|3970.4|3988.8|3976.8|3977.4|3965.4|6
1700103300000|2023-11-16 02:55:00|3983.3|3971.3|3982.9|3970.9|3985.8|3973.8|3982.4|3970.4|0
1700103600000|2023-11-16 03:00:00|3980.5|3968.5|3966.4|3954.4|3981.2|3969.2|3965.9|3953.9|33
1700103900000|2023-11-16 03:05:00|3966.8|3954.8|3960.5|3948.5|3967.4|3955.4|3955.4|3943.4|1
1700104200000|2023-11-16 03:10:00|3960.4|3948.4|3958.8|3946.8|3960.5|3948.5|3952.8|3939|0
1700104500000|2023-11-16 03:15:00|3958.9|3946.9|3961.3|3949.3|3962.8|3950.8|3958.4|3946.4|0
1700104800000|2023-11-16 03:20:00|3960.9|3948.9|3961.4|3949.4|3963.4|3951.4|3959.4|3947.4|0
1700105100000|2023-11-16 03:25:00|3960.8|3948.8|3951.3|3939.3|3960.8|3948.8|3949.8|3937.8|14
1700105400000|2023-11-16 03:30:00|3951.4|3939.4|3947.6|3935.6|3954.4|3942.4|3946.2|3934.2|18
1700105700000|2023-11-16 03:35:00|3948.1|3936.1|3941.5|3929.5|3949.4|3937.4|3937.9|3925.9|8
1700106000000|2023-11-16 03:40:00|3942.4|3930.4|3945|3933|3945|3933|3940.1|3928.1|0
1700106300000|2023-11-16 03:45:00|3945.1|3933.1|3943.6|3931.6|3947.5|3935.5|3941|3929|0
1700106600000|2023-11-16 03:50:00|3943.1|3931.1|3939.5|3927.5|3943.1|3931.1|3938.1|3926.1|10
1700106900000|2023-11-16 03:55:00|3939.6|3927.6|3935.5|3923.5|3939.6|3927.6|3933.9|3921.9|5
1700107200000|2023-11-16 04:00:00|3935.6|3923.6|3939.4|3927.4|3940.9|3928.9|3935.6|3923.6|0
1700107500000|2023-11-16 04:05:00|3939.5|3927.5|3938.9|3926.9|3940.9|3928.9|3937.4|3925.4|1
1700107800000|2023-11-16 04:10:00|3939|3927|3939.9|3927.9|3941.9|3929.9|3937.9|3925.9|0
1700108100000|2023-11-16 04:15:00|3939.8|3927.8|3938.7|3926.7|3940.8|3928.8|3938.7|3926.7|5
1700108400000|2023-11-16 04:20:00|3938.2|3926.2|3937.6|3925.6|3939|3927|3936.2|3924.2|0
1700108700000|2023-11-16 04:25:00|3937.5|3925.5|3935.7|3923.7|3938.5|3926.5|3935|3923|0
1700116200000|2023-11-16 06:30:00|3946.5|3934.5|3944.2|3932.2|3947|3935|3941.3|3929.3|10
1700116500000|2023-11-16 06:35:00|3944.3|3932.3|3940.4|3928.4|3946.7|3934.7|3940.4|3928.4|21
1700116800000|2023-11-16 06:40:00|3939.9|3927.9|3941.3|3929.3|3943.5|3931.5|3939.9|3927.9|1
1700117100000|2023-11-16 06:45:00|3942.2|3930.2|3942.7|3930.7|3942.7|3930.7|3937.3|3925.3|10
1700117400000|2023-11-16 06:50:00|3943.6|3931.6|3944.9|3932.9|3944.9|3932.9|3939.6|3927.6|51
1700117700000|2023-11-16 06:55:00|3944.8|3932.8|3944.2|3932.2|3944.8|3932.8|3942.8|3930.8|14
1700118000000|2023-11-16 07:00:00|3943.8|3931.8|3935|3923|3944.1|3932.1|3932.9|3920.9|58
1700118300000|2023-11-16 07:05:00|3934.5|3922.5|3938.9|3926.9|3938.9|3926.9|3933|3921|2
1700118600000|2023-11-16 07:10:00|3938.8|3926.8|3936.5|3924.5|3938.8|3926.8|3933.8|3921.8|8
1700118900000|2023-11-16 07:15:00|3936.1|3924.1|3935|3923|3936.5|3924.5|3934.5|3922.5|3
1700119200000|2023-11-16 07:20:00|3935.4|3923.4|3934.4|3922.4|3936.6|3924.6|3932.5|3920.5|3
1700119500000|2023-11-16 07:25:00|3934.2|3922.2|3935|3923|3936.8|3924.8|3932.6|3920.6|4
1700119800000|2023-11-16 07:30:00|3934.9|3922.9|3938.3|3926.3|3938.8|3926.8|3933.5|3921.5|3
1700120100000|2023-11-16 07:35:00|3938.2|3926.2|3936.8|3924.8|3940.9|3928.9|3935.8|3923.8|2
1700120400000|2023-11-16 07:40:00|3937.2|3925.2|3938.2|3926.2|3939.1|3927.1|3935.8|3923.8|2
1700120700000|2023-11-16 07:45:00|3938.6|3926.6|3934.9|3922.9|3938.7|3926.7|3934.3|3922.3|0
1700121000000|2023-11-16 07:50:00|3936.2|3924.2|3936.7|3924.7|3936.7|3924.7|3932.3|3920.3|0
1700121300000|2023-11-16 07:55:00|3936.6|3924.6|3936.1|3924.1|3938.2|3926.2|3933.9|3921.9|42
1700121600000|2023-11-16 08:00:00|3935.9|3923.9|3934.5|3922.5|3937.1|3925.1|3932.3|3920.3|2
1700121900000|2023-11-16 08:05:00|3934.1|3922.1|3935.1|3923.1|3936.6|3924.6|3932.8|3920.8|0
1700122200000|2023-11-16 08:10:00|3935|3923|3936.6|3924.6|3938|3926|3935|3923|4
1700122500000|2023-11-16 08:15:00|3936.5|3924.5|3938.4|3926.4|3939.3|3927.3|3934.6|3922.6|2
1700122800000|2023-11-16 08:20:00|3937.4|3925.4|3944.9|3932.9|3944.9|3932.9|3937.4|3925.4|16
1700123100000|2023-11-16 08:25:00|3944.8|3932.8|3942.1|3930.1|3945.3|3933.3|3941.7|3929.7|39
1700123400000|2023-11-16 08:30:00|3941.7|3929.7|3940.5|3928.5|3942.8|3930.8|3940.5|3928.5|8
1700123700000|2023-11-16 08:35:00|3940.3|3928.3|3942.9|3930.9|3942.9|3930.9|3939.1|3927.1|20
1700124000000|2023-11-16 08:40:00|3943.3|3931.3|3947.2|3935.2|3947.2|3935.2|3942.8|3930.8|17
1700124300000|2023-11-16 08:45:00|3946.3|3934.3|3942.8|3930.8|3947.8|3935.8|3942.7|3930.7|2
1700124600000|2023-11-16 08:50:00|3944.2|3932.2|3947.7|3935.7|3948.9|3936.9|3944.1|3932.1|1
1700124900000|2023-11-16 08:55:00|3947.3|3935.3|3945.1|3933.1|3951.6|3939.6|3944.6|3932.6|3
1700125200000|2023-11-16 09:00:00|3945.6|3933.6|3945.1|3933.1|3948.6|3936.6|3945|3933|0
1700125500000|2023-11-16 09:05:00|3945.5|3933.5|3947|3935|3947.6|3935.6|3944.6|3932.6|2
1700125800000|2023-11-16 09:10:00|3947.3|3935.3|3948.3|3936.3|3950.5|3938.5|3947.3|3935.3|0
1700126100000|2023-11-16 09:15:00|3947.9|3935.9|3950.7|3938.7|3951.1|3939.1|3947.5|3935.5|4
1700126400000|2023-11-16 09:20:00|3951.1|3939.1|3952.9|3940.9|3954.8|3942.8|3951.1|3939.1|1
1700126700000|2023-11-16 09:25:00|3952.5|3940.5|3945.3|3933.3|3952.5|3940.5|3944.9|3932.9|15
1700127000000|2023-11-16 09:30:00|3945.1|3933.1|3945.2|3933.2|3948.2|3936.2|3945.1|3933.1|4
1700127300000|2023-11-16 09:35:00|3946.2|3934.2|3943.6|3931.6|3948.1|3936.1|3943.6|3931.6|0
1700127600000|2023-11-16 09:40:00|3944.1|3932.1|3940.7|3928.7|3945|3933|3940.6|3928.6|0
1700127900000|2023-11-16 09:45:00|3940.6|3928.6|3941.1|3929.1|3943.7|3931.7|3940.6|3928.6|0
1700128200000|2023-11-16 09:50:00|3941.2|3929.2|3943.7|3931.7|3944.2|3932.2|3938.2|3926.2|17
1700128500000|2023-11-16 09:55:00|3944.6|3932.6|3944.9|3932.9|3946.8|3934.8|3941.5|3929.5|33
1700139600000|2023-11-16 13:00:00|3941.7|3925.7|3941.4|3925.4|3948.9|3932.9|3936.3|3922.6|0
1700139900000|2023-11-16 13:05:00|3941.3|3925.3|3938.4|3926.4|3941.9|3927.4|3936.7|3923.7|0
1700140200000|2023-11-16 13:10:00|3938.5|3926.5|3934|3922|3939|3927|3933.5|3921.5|0
1700140500000|2023-11-16 13:15:00|3933.5|3921.5|3930.4|3918.4|3935|3923|3929.8|3917.6|0
1700140800000|2023-11-16 13:20:00|3930.8|3918.8|3929.8|3917.8|3934|3922|3929.8|3916.5|0
1700141100000|2023-11-16 13:25:00|3932.9|3916.9|3933.4|3921.4|3935.9|3921.4|3929.8|3916.1|0
1700141400000|2023-11-16 13:30:00|3933.6|3921.6|3937.6|3925.6|3940|3928|3932.9|3920.9|0
1700141700000|2023-11-16 13:35:00|3938|3926|3945.4|3933.4|3945.4|3933.4|3938|3926|0
1700142000000|2023-11-16 13:40:00|3945.2|3933.2|3947|3935|3947|3935|3943.5|3931.5|0
1700142300000|2023-11-16 13:45:00|3947.2|3935.2|3947.9|3935.9|3949.1|3937.1|3946.4|3934.4|0
1700142600000|2023-11-16 13:50:00|3947.5|3935.5|3945.4|3933.4|3947.5|3935.5|3942.5|3929|0
1700142900000|2023-11-16 13:55:00|3945.9|3933.9|3949.2|3937.2|3952|3939.4|3945.4|3933.4|0
1700143200000|2023-11-16 14:00:00|3949.7|3937.7|3946.2|3934.2|3949.8|3937.8|3946.2|3934.2|0
1700143500000|2023-11-16 14:05:00|3945.8|3933.8|3943.9|3931.9|3948.4|3936.4|3943.4|3931.4|0
1700143800000|2023-11-16 14:10:00|3944|3932|3941.9|3929.9|3944.9|3932.9|3941.9|3929.9|0
1700144100000|2023-11-16 14:15:00|3942|3930|3938|3926|3942.9|3930.9|3937.5|3925.5|0
1700144400000|2023-11-16 14:20:00|3937.9|3925.9|3936.1|3924.1|3937.9|3925.9|3934.2|3922.2|0
1700144700000|2023-11-16 14:25:00|3941.8|3925.8|3934.6|3922.6|3941.8|3926.9|3934.6|3922.6|0
1700145000000|2023-11-16 14:30:00|3933.8|3921.8|3938.3|3926.3|3941.5|3928.2|3933.5|3921.1|0
1700145300000|2023-11-16 14:35:00|3938.1|3926.1|3939.3|3923.3|3940.3|3926.4|3931.1|3919.1|0
1700145600000|2023-11-16 14:40:00|3937.4|3925.4|3934.6|3922.6|3939.3|3925.8|3934.2|3921.5|0
1700145900000|2023-11-16 14:45:00|3934.7|3922.7|3932.4|3920.4|3936|3922.7|3930.5|3917.1|0
1700146200000|2023-11-16 14:50:00|3932.3|3920.3|3918.1|3906.1|3932.3|3920.3|3918.1|3906.1|12
1700146500000|2023-11-16 14:55:00|3918.2|3906.2|3909.4|3897.4|3920|3908|3908.5|3895.1|0
1700146800000|2023-11-16 15:00:00|3909|3897|3913.6|3901.6|3916.5|3902|3907|3893.1|0
1700147100000|2023-11-16 15:05:00|3914.5|3898.5|3914.1|3902.1|3916.5|3902.2|3911.1|3895.1|0
1700147400000|2023-11-16 15:10:00|3914.3|3902.3|3908.2|3896.2|3916.5|3902.6|3904.7|3891.2|0
1700147700000|2023-11-16 15:15:00|3907.8|3895.8|3907.1|3895.1|3912.9|3899.1|3905.7|3893.7|0
1700148000000|2023-11-16 15:20:00|3906.6|3894.6|3892|3876|3906.6|3894.6|3889.7|3875.6|1
1700148300000|2023-11-16 15:25:00|3891.2|3875.2|3895.2|3883.2|3895.8|3883.7|3879.3|3867.3|1
1700188200000|2023-11-17 02:30:00|3865.1|3853.1|3872|3860|3874.9|3861.6|3861.7|3849.5|2
1700188500000|2023-11-17 02:35:00|3871.9|3859.9|3871.4|3859.4|3873.6|3861.6|3865.2|3853.2|27
1700188800000|2023-11-17 02:40:00|3871.3|3859.3|3872.2|3860.2|3873.8|3861.8|3865.3|3853.3|28
1700189100000|2023-11-17 02:45:00|3872.3|3860.3|3878.3|3866.3|3880.3|3868.3|3872.3|3860.3|21
1700189400000|2023-11-17 02:50:00|3879.3|3867.3|3882|3870|3887|3875|3878.8|3866.8|5
1700189700000|2023-11-17 02:55:00|3881.5|3869.5|3882.9|3870.9|3887.9|3875.9|3881.1|3869.1|6
1700190000000|2023-11-17 03:00:00|3882.4|3870.4|3881.2|3869.2|3883.8|3871.8|3881.2|3869.2|0
1700190300000|2023-11-17 03:05:00|3881.6|3869.6|3882.3|3870.3|3883.7|3871.7|3880.7|3868.7|0
1700190600000|2023-11-17 03:10:00|3881.7|3869.7|3880.2|3868.2|3883.2|3871.2|3879.5|3867.5|3
1700190900000|2023-11-17 03:15:00|3880.3|3868.3|3884.7|3872.7|3884.8|3872.8|3880.1|3868.1|0
1700191200000|2023-11-17 03:20:00|3885.2|3873.2|3885.3|3873.3|3887.8|3875.8|3883.2|3871.2|5
1700191500000|2023-11-17 03:25:00|3885.5|3873.5|3883.9|3871.9|3886.7|3874.7|3881.2|3869.2|15
1700191800000|2023-11-17 03:30:00|3883.8|3871.8|3885.3|3873.3|3885.8|3873.8|3883.8|3871.8|2
1700192100000|2023-11-17 03:35:00|3885.2|3873.2|3884.4|3872.4|3887.9|3875.9|3884.4|3872.4|0
1700192400000|2023-11-17 03:40:00|3884.9|3872.9|3879.9|3867.9|3884.9|3872.9|3878|3866|0
1700192700000|2023-11-17 03:45:00|3879.4|3867.4|3879.9|3867.9|3881.9|3869.9|3877.4|3865.4|7
1700193000000|2023-11-17 03:50:00|3879.4|3867.4|3882.3|3870.3|3882.3|3870.3|3876.8|3864.8|16
1700193300000|2023-11-17 03:55:00|3883.6|3871.6|3881.7|3869.7|3884.3|3872.3|3881.7|3869.7|0
1700193600000|2023-11-17 04:00:00|3881.2|3869.2|3881.3|3869.3|3882.8|3870.8|3878.8|3866.8|0
1700193900000|2023-11-17 04:05:00|3881.7|3869.7|3881.2|3869.2|3882.1|3870.1|3879.8|3867.8|0
1700194200000|2023-11-17 04:10:00|3881.6|3869.6|3881.9|3869.9|3881.9|3869.9|3879.9|3867.9|1
1700194500000|2023-11-17 04:15:00|3882.3|3870.3|3883.3|3871.3|3883.3|3871.3|3881.9|3869.9|0
1700194800000|2023-11-17 04:20:00|3882.3|3870.3|3884.9|3872.9|3884.9|3872.9|3882.3|3870.3|6
1700195100000|2023-11-17 04:25:00|3884.8|3872.8|3882.5|3870.5|3886.5|3874.5|3882|3870|8
1700202600000|2023-11-17 06:30:00|3885.4|3873.4|3887.5|3875.5|3889.4|3877.4|3884.4|3872.4|1
1700202900000|2023-11-17 06:35:00|3887.9|3875.9|3880.5|3868.5|3887.9|3875.9|3880.5|3868.5|21
1700203200000|2023-11-17 06:40:00|3880.6|3868.6|3879.1|3867.1|3882.6|3870.6|3877|3865|11
1700203500000|2023-11-17 06:45:00|3878.7|3866.7|3880.8|3868.8|3882.5|3870.5|3878.5|3866.5|22
1700203800000|2023-11-17 06:50:00|3881.3|3869.3|3881.4|3869.4|3882.5|3870.5|3877.4|3865.4|37
1700204100000|2023-11-17 06:55:00|3881.5|3869.5|3881.1|3869.1|3882.5|3870.5|3879.1|3867.1|0
1700204400000|2023-11-17 07:00:00|3881.5|3869.5|3878.2|3866.2|3882.5|3870.5|3877.4|3865.4|3
1700204700000|2023-11-17 07:05:00|3878.3|3866.3|3883.7|3871.7|3884.8|3872.8|3878.3|3866.3|6
1700205000000|2023-11-17 07:10:00|3883.6|3871.6|3881.3|3869.3|3883.7|3871.7|3879.3|3866.9|29
1700205300000|2023-11-17 07:15:00|3881.8|3869.8|3882.6|3870.6|3883.2|3871.2|3880.3|3868.3|43
1700205600000|2023-11-17 07:20:00|3882.7|3870.7|3886.3|3874.3|3886.6|3874.6|3882.3|3870.3|7
1700205900000|2023-11-17 07:25:00|3885.9|3873.9|3891.5|3879.5|3895.4|3883.4|3884|3869.5|21
1700206200000|2023-11-17 07:30:00|3891.9|3879.9|3887|3875|3891.9|3879.9|3886|3874|0
1700206500000|2023-11-17 07:35:00|3887.1|3875.1|3882.8|3870.8|3888|3876|3880|3868|42
1700206800000|2023-11-17 07:40:00|3882.9|3870.9|3883.7|3871.7|3885.9|3873.9|3882.7|3870.7|7
1700207100000|2023-11-17 07:45:00|3883.6|3871.6|3883.6|3871.6|3886.3|3874.3|3882.2|3870.2|39
1700207400000|2023-11-17 07:50:00|3883.5|3871.5|3887.7|3875.7|3887.7|3875.7|3883.5|3871.5|3
1700207700000|2023-11-17 07:55:00|3887.6|3875.6|3887.3|3875.3|3888.3|3876.3|3886.3|3874.3|28
1700208000000|2023-11-17 08:00:00|3887.4|3875.4|3882.2|3870.2|3888.4|3876.4|3882.1|3870.1|33
1700208300000|2023-11-17 08:05:00|3880.5|3868.5|3884.3|3872.3|3884.3|3872.3|3878.6|3866.6|85
1700208600000|2023-11-17 08:10:00|3884.4|3872.4|3882.8|3870.8|3885.7|3873.7|3880.2|3868.2|21
1700208900000|2023-11-17 08:15:00|3882.2|3870.2|3881.7|3869.7|3882.2|3870.2|3878.7|3866.7|23
1700209200000|2023-11-17 08:20:00|3881.3|3869.3|3883.5|3871.5|3884.5|3872.5|3881.3|3869.3|8
1700209500000|2023-11-17 08:25:00|3884.4|3872.4|3884.4|3872.4|3885|3873|3881.6|3869.6|2
1700209800000|2023-11-17 08:30:00|3884.8|3872.8|3880.8|3868.8|3884.8|3872.8|3880.7|3868.7|10
1700210100000|2023-11-17 08:35:00|3880.7|3868.7|3884.8|3872.8|3884.8|3872.8|3875.4|3863.4|4
1700210400000|2023-11-17 08:40:00|3884.7|3872.7|3886.7|3874.7|3887.7|3875.7|3883.8|3871.8|0
1700210700000|2023-11-17 08:45:00|3886.2|3874.2|3884.9|3872.9|3889.9|3877.9|3884.5|3872.5|6
1700211000000|2023-11-17 08:50:00|3884.5|3872.5|3883|3871|3884.5|3872.5|3882|3870|2
1700211300000|2023-11-17 08:55:00|3881.6|3869.6|3886.5|3874.5|3887|3875|3881|3869|0
1700211600000|2023-11-17 09:00:00|3886|3874|3885.5|3873.5|3889.3|3877.3|3885.5|3873.5|0
1700211900000|2023-11-17 09:05:00|3884.5|3872.5|3885.5|3873.5|3887|3875|3883.5|3871.5|0
1700212200000|2023-11-17 09:10:00|3885|3873|3886.2|3874.2|3887.1|3875.1|3883.5|3871.5|16
1700212500000|2023-11-17 09:15:00|3886.1|3874.1|3883.6|3871.6|3886.1|3874.1|3882.7|3870.7|8
1700212800000|2023-11-17 09:20:00|3883.7|3871.7|3882.9|3870.9|3884.1|3872.1|3879.9|3867.9|8
1700213100000|2023-11-17 09:25:00|3882.7|3870.7|3881.8|3869.8|3882.7|3870.7|3879.7|3867.7|0
1700213400000|2023-11-17 09:30:00|3881.7|3869.7|3881.5|3869.5|3881.9|3869.9|3878.6|3866.6|8
1700213700000|2023-11-17 09:35:00|3881|3869|3880.9|3868.9|3882.8|3869.5|3878.5|3866|3
1700214000000|2023-11-17 09:40:00|3881.4|3869.4|3881.1|3869.1|3882.8|3869.6|3879|3866.4|4
1700214300000|2023-11-17 09:45:00|3881.5|3869.5|3881.6|3869.6|3884.5|3872.5|3881|3869|6
1700214600000|2023-11-17 09:50:00|3882|3870|3881.6|3869.6|3884|3872|3880.1|3868.1|0
1700214900000|2023-11-17 09:55:00|3881.1|3869.1|3880.3|3868.3|3884.1|3872.1|3879.6|3867.6|8
1700447400000|2023-11-20 02:30:00|3900.8|3888.8|3904.4|3888.4|3911.7|3896.8|3896.3|3882.8|5
1700447700000|2023-11-20 02:35:00|3904.8|3888.8|3906.3|3894.3|3910.3|3897.8|3899.3|3885.8|0
1700448000000|2023-11-20 02:40:00|3906.8|3894.8|3906.4|3894.4|3906.9|3894.9|3899.7|3886.3|22
1700448300000|2023-11-20 02:45:00|3906.8|3894.8|3900.6|3888.6|3906.9|3894.9|3900.1|3888.1|0
1700448600000|2023-11-20 02:50:00|3900.1|3888.1|3900.7|3888.7|3900.7|3888.7|3895.2|3883.2|0
1700448900000|2023-11-20 02:55:00|3900.2|3888.2|3905.7|3893.7|3907.5|3895.5|3898.7|3886.7|10
1700449200000|2023-11-20 03:00:00|3906.2|3894.2|3908.7|3896.7|3912.1|3898.7|3905.7|3893.7|1
1700449500000|2023-11-20 03:05:00|3909.1|3897.1|3906.7|3894.7|3911.1|3899.1|3906.7|3894.7|0
1700449800000|2023-11-20 03:10:00|3907.2|3895.2|3901|3889|3907.2|3895.2|3900.9|3888.9|2
1700450100000|2023-11-20 03:15:00|3901.4|3889.4|3902.5|3890.5|3903.5|3891.5|3901|3889|0
1700450400000|2023-11-20 03:20:00|3903.9|3891.9|3902.3|3890.3|3903.9|3891.9|3900.9|3888.9|9
1700450700000|2023-11-20 03:25:00|3901.9|3889.9|3904.9|3892.9|3905.4|3893.4|3901.4|3889.4|3
1700451000000|2023-11-20 03:30:00|3904|3892|3906.6|3894.6|3907.1|3895.1|3904|3892|1
1700451300000|2023-11-20 03:35:00|3906.1|3894.1|3904.6|3892.6|3906.6|3894.6|3904.1|3892.1|0
1700451600000|2023-11-20 03:40:00|3904.2|3892.2|3904.1|3892.1|3904.2|3892.2|3903.7|3891.7|0
1700451900000|2023-11-20 03:45:00|3904.6|3892.6|3903.7|3891.7|3905.6|3893.6|3903.7|3891.7|0
1700452200000|2023-11-20 03:50:00|3904.6|3892.6|3904.5|3892.5|3907.6|3893.6|3903.1|3889.7|6
1700452500000|2023-11-20 03:55:00|3904.1|3892.1|3899.2|3887.2|3904.6|3892.6|3898.2|3886.2|0
1700452800000|2023-11-20 04:00:00|3900.2|3888.2|3899.7|3887.7|3900.2|3888.2|3896.7|3884.7|0
1700453100000|2023-11-20 04:05:00|3900.2|3888.2|3901.7|3889.7|3902.2|3890.2|3900.2|3888.2|0
1700453400000|2023-11-20 04:10:00|3901.3|3889.3|3905.5|3893.5|3906.5|3894.5|3901.3|3889.3|10
1700453700000|2023-11-20 04:15:00|3904.6|3892.6|3905.6|3893.6|3906.1|3894.1|3904.6|3892.6|0
1700454000000|2023-11-20 04:20:00|3906|3894|3905.7|3893.7|3906.7|3894.7|3905.6|3893.6|6
1700454300000|2023-11-20 04:25:00|3905.3|3893.3|3904.8|3892.8|3905.8|3893.8|3904.2|3892.2|0
1700461800000|2023-11-20 06:30:00|3906|3894|3903|3891|3908.9|3895|3903|3889|0
1700462100000|2023-11-20 06:35:00|3903.5|3891.5|3896.1|3884.1|3907.6|3895.6|3895.5|3882|0
1700462400000|2023-11-20 06:40:00|3896|3884|3888.1|3876.1|3898.5|3885.6|3884.1|3872.1|0
1700462700000|2023-11-20 06:45:00|3888|3876|3888.1|3876.1|3891.1|3879.1|3887.5|3875.5|3
1700463000000|2023-11-20 06:50:00|3887.6|3875.6|3881.1|3869.1|3891.1|3879.1|3878.6|3866.6|2
1700463300000|2023-11-20 06:55:00|3880.6|3868.6|3884|3872|3884|3872|3878.6|3866.6|5
1700463600000|2023-11-20 07:00:00|3883|3871|3880.5|3868.5|3883.5|3871.5|3880|3868|0
1700463900000|2023-11-20 07:05:00|3880|3868|3874|3862|3882|3870|3874|3862|0
1700464200000|2023-11-20 07:10:00|3874.5|3862.5|3875.6|3863.6|3878.6|3866.6|3870.4|3858.4|11
1700464500000|2023-11-20 07:15:00|3875.5|3863.5|3871.1|3859.1|3875.5|3863.5|3869.6|3857.6|0
1700464800000|2023-11-20 07:20:00|3871|3859|3867.5|3855.5|3871|3859|3864.6|3852.6|4
1700465100000|2023-11-20 07:25:00|3867.6|3855.6|3876.1|3864.1|3876.1|3864.1|3867.6|3855.6|0
1700465400000|2023-11-20 07:30:00|3875.6|3863.6|3873|3861|3876.1|3864.1|3871.5|3859.5|0
1700465700000|2023-11-20 07:35:00|3873.1|3861.1|3871.6|3859.6|3874.1|3862.1|3871.5|3859.5|0
1700466000000|2023-11-20 07:40:00|3873.1|3861.1|3874.7|3862.7|3875.2|3863.2|3872.7|3860.7|1
1700466300000|2023-11-20 07:45:00|3875.2|3863.2|3876.7|3864.7|3877.2|3865.2|3874.2|3862.2|0
1700466600000|2023-11-20 07:50:00|3876.6|3864.6|3874.2|3862.2|3876.7|3864.7|3874.2|3862.2|0
1700466900000|2023-11-20 07:55:00|3874.3|3862.3|3875.3|3863.3|3875.8|3863.8|3872.8|3860.8|2
1700467200000|2023-11-20 08:00:00|3875.2|3863.2|3884.7|3872.7|3884.7|3872.7|3874.3|3862.3|0
1700467500000|2023-11-20 08:05:00|3884.2|3872.2|3883.8|3871.8|3885.8|3873.8|3882.3|3870.3|9
1700467800000|2023-11-20 08:10:00|3883.4|3871.4|3882.8|3870.8|3884.8|3872.8|3882.8|3870.8|0
1700468100000|2023-11-20 08:15:00|3881.8|3869.8|3883.4|3871.4|3883.4|3871.4|3880.3|3868.3|0
1700468400000|2023-11-20 08:20:00|3883.8|3871.8|3879.4|3867.4|3883.8|3871.8|3879.4|3867.4|0
1700468700000|2023-11-20 08:25:00|3880.3|3868.3|3879.4|3867.4|3882.3|3870.3|3879.3|3867.3|0
1700469000000|2023-11-20 08:30:00|3878.9|3866.9|3879.3|3867.3|3880.4|3868.4|3877.8|3865.8|0
1700469300000|2023-11-20 08:35:00|3878.8|3866.8|3879.8|3867.8|3880.4|3868.4|3877.3|3865.3|0
1700469600000|2023-11-20 08:40:00|3879.9|3867.9|3884|3872|3885|3873|3879.9|3867.9|13
1700469900000|2023-11-20 08:45:00|3884.5|3872.5|3882.7|3870.7|3885|3873|3880.5|3867.5|16
1700470200000|2023-11-20 08:50:00|3882.3|3870.3|3880.6|3868.6|3883.2|3871.2|3879.1|3865.6|6
1700470500000|2023-11-20 08:55:00|3880.2|3868.2|3880.8|3868.8|3881.2|3869.2|3877.8|3865.8|12
1700470800000|2023-11-20 09:00:00|3881.8|3869.8|3884.1|3872.1|3886.1|3874.1|3880.9|3868.9|1
1700471100000|2023-11-20 09:05:00|3884.6|3872.6|3886.2|3874.2|3886.6|3874.6|3883.7|3871.7|0
1700471400000|2023-11-20 09:10:00|3885.3|3873.3|3887.2|3875.2|3887.7|3875.7|3884.3|3872.3|1
1700471700000|2023-11-20 09:15:00|3886.8|3874.8|3895.2|3883.2|3897.1|3885.1|3886.3|3874.3|0
1700472000000|2023-11-20 09:20:00|3895.6|3883.6|3894.7|3882.7|3895.7|3883.7|3891.5|3879.5|8
1700472300000|2023-11-20 09:25:00|3894.6|3882.6|3893.2|3881.2|3894.6|3882.6|3892.2|3880.2|2
1700472600000|2023-11-20 09:30:00|3893.7|3881.7|3895.6|3883.6|3897.6|3885.6|3893.2|3881.2|7
1700472900000|2023-11-20 09:35:00|3895.2|3883.2|3894.6|3882.6|3896.6|3884.6|3893.6|3881.6|6
1700473200000|2023-11-20 09:40:00|3895.6|3883.6|3890.7|3878.7|3895.6|3883.6|3890.2|3878.2|7
1700473500000|2023-11-20 09:45:00|3890.2|3878.2|3888|3876|3891.7|3879.7|3887.5|3875.5|20
1700473800000|2023-11-20 09:50:00|3887.5|3875.5|3887.5|3875.5|3887.6|3875.6|3884.7|3872.7|9
1700474100000|2023-11-20 09:55:00|3887|3875|3888.2|3876.2|3891|3879|3885.7|3873.7|20
1700485200000|2023-11-20 13:00:00|3896.9|3880.9|3898.5|3886.5|3902.3|3888|3896.4|3880.4|0
1700485500000|2023-11-20 13:05:00|3898|3886|3898.4|3886.4|3902.9|3889.4|3897.4|3885.4|1
1700485800000|2023-11-20 13:10:00|3897.9|3885.9|3902.9|3890.9|3904.8|3890.9|3896.9|3882.8|0
1700486100000|2023-11-20 13:15:00|3904.4|3888.4|3904.8|3892.8|3908.8|3896.8|3901.9|3887.9|0
1700486400000|2023-11-20 13:20:00|3905.3|3893.3|3907.3|3895.3|3912.8|3900.8|3904.8|3892.8|0
1700486700000|2023-11-20 13:25:00|3908.8|3892.8|3907.3|3895.3|3912.3|3898.3|3904.8|3891.3|0
1700487000000|2023-11-20 13:30:00|3906.8|3894.8|3908.9|3896.9|3912.4|3898.4|3904.8|3890.9|0
1700487300000|2023-11-20 13:35:00|3908.8|3896.8|3915.9|3903.9|3915.9|3903.9|3908.8|3896.8|0
1700487600000|2023-11-20 13:40:00|3916|3904|3910|3898|3916.9|3904.9|3910|3898|0
1700487900000|2023-11-20 13:45:00|3910.4|3898.4|3909.5|3897.5|3912|3900|3908|3894.4|0
1700488200000|2023-11-20 13:50:00|3909.4|3897.4|3913.8|3901.8|3913.8|3901.8|3909.4|3896.4|2
1700488500000|2023-11-20 13:55:00|3913.3|3901.3|3915|3903|3915|3903|3911.9|3899.9|1
1700488800000|2023-11-20 14:00:00|3916|3904|3908.9|3896.9|3916.9|3904.9|3908.5|3896.5|0
1700489100000|2023-11-20 14:05:00|3908.5|3896.5|3909.6|3897.6|3909.6|3897.6|3906|3894|0
1700489400000|2023-11-20 14:10:00|3910|3898|3908.6|3896.6|3911|3899|3908.6|3896.6|0
1700489700000|2023-11-20 14:15:00|3908.2|3896.2|3909.7|3897.7|3909.7|3897.7|3907.7|3895.7|4
1700490000000|2023-11-20 14:20:00|3910.1|3898.1|3910.2|3898.2|3910.7|3898.7|3909.7|3897.7|0
1700490300000|2023-11-20 14:25:00|3910.6|3898.6|3915.3|3903.3|3916.2|3904.2|3910.6|3898.6|6
1700490600000|2023-11-20 14:30:00|3914.8|3902.8|3927.2|3915.2|3929.6|3917.6|3913.3|3901.3|4
1700490900000|2023-11-20 14:35:00|3927.1|3915.1|3918.6|3906.6|3927.2|3915.2|3915.7|3903.7|0
1700491200000|2023-11-20 14:40:00|3918.7|3906.7|3923.2|3911.2|3926.2|3914.2|3918.2|3906.2|0
1700491500000|2023-11-20 14:45:00|3923.7|3911.7|3924.2|3912.2|3927.6|3915.6|3922.7|3910.7|0
1700491800000|2023-11-20 14:50:00|3923.7|3911.7|3922.4|3910.4|3926.7|3914.7|3921.3|3909.3|4
1700492100000|2023-11-20 14:55:00|3923.3|3911.3|3926.7|3914.7|3927.2|3915.2|3921.4|3909.4|1
1700492400000|2023-11-20 15:00:00|3925.3|3913.3|3928.2|3916.2|3932.2|3920.2|3925.3|3913.3|0
1700492700000|2023-11-20 15:05:00|3928.7|3916.7|3929.1|3917.1|3933.1|3921.1|3928.6|3916.6|1
1700493000000|2023-11-20 15:10:00|3929.2|3917.2|3932.1|3920.1|3933.6|3920.1|3926.7|3914.7|0
1700493300000|2023-11-20 15:15:00|3931.6|3919.6|3931.7|3919.7|3936.6|3923.2|3929.2|3914.7|4
1700493600000|2023-11-20 15:20:00|3930.2|3918.2|3931.3|3919.3|3933.2|3920.8|3928.7|3916.2|5
1700493900000|2023-11-20 15:25:00|3930.9|3918.9|3936.7|3924.7|3938.4|3926.4|3930.9|3918.9|27
1700533800000|2023-11-21 02:30:00|3948.2|3936.2|3948.7|3936.7|3960.2|3948.2|3942.7|3930.7|145
1700534100000|2023-11-21 02:35:00|3948.6|3936.6|3942.7|3930.7|3948.6|3936.6|3942.7|3930.7|37
1700534400000|2023-11-21 02:40:00|3943.2|3931.2|3930.2|3918.2|3944.1|3932.1|3923.7|3911.7|17
1700534700000|2023-11-21 02:45:00|3930.7|3918.7|3942.7|3930.7|3945.2|3933.2|3930.2|3918.2|1
1700535000000|2023-11-21 02:50:00|3943.2|3931.2|3943.7|3931.7|3946.2|3934.2|3939.7|3927.7|0
1700535300000|2023-11-21 02:55:00|3944.2|3932.2|3941.6|3929.6|3950.1|3938.1|3939.7|3927.7|8
1700535600000|2023-11-21 03:00:00|3941.2|3929.2|3938.6|3926.6|3945.1|3933.1|3935.2|3923.2|0
1700535900000|2023-11-21 03:05:00|3938.1|3926.1|3936.7|3924.7|3940.6|3928.6|3933.2|3921.2|1
1700536200000|2023-11-21 03:10:00|3937.1|3925.1|3941.2|3929.2|3941.2|3929.2|3935.6|3923.6|0
1700536500000|2023-11-21 03:15:00|3941.1|3929.1|3944.2|3932.2|3944.7|3932.7|3938.6|3926.6|10
1700536800000|2023-11-21 03:20:00|3943.2|3931.2|3936.3|3924.3|3944.2|3932.2|3934.7|3922.7|4
1700537100000|2023-11-21 03:25:00|3936.8|3924.8|3942.3|3930.3|3942.8|3930.8|3935.7|3923.7|7
1700537400000|2023-11-21 03:30:00|3942.8|3930.8|3942.8|3930.8|3943.3|3931.3|3939.8|3927.8|0
1700537700000|2023-11-21 03:35:00|3943.3|3931.3|3942.8|3930.8|3943.3|3931.3|3942.3|3930.3|1
1700538000000|2023-11-21 03:40:00|3942.3|3930.3|3940.8|3928.8|3942.8|3930.8|3940.8|3928.8|0
1700538300000|2023-11-21 03:45:00|3940.3|3928.3|3938.8|3926.8|3940.3|3928.3|3938.8|3926.8|0
1700538600000|2023-11-21 03:50:00|3938.9|3926.9|3939.8|3927.8|3940.4|3928.4|3937.3|3925.3|1
1700538900000|2023-11-21 03:55:00|3940.8|3928.8|3940.3|3928.3|3940.8|3928.8|3939.8|3927.8|0
1700539200000|2023-11-21 04:00:00|3939.8|3927.8|3939.3|3927.3|3939.8|3927.8|3938.8|3926.8|0
1700539500000|2023-11-21 04:05:00|3938.4|3926.4|3938.9|3926.9|3939.3|3927.3|3938.3|3926.3|0
1700539800000|2023-11-21 04:10:00|3938.8|3926.8|3938.3|3926.3|3938.9|3926.9|3936.4|3924.4|0
1700540100000|2023-11-21 04:15:00|3938.4|3926.4|3937.8|3925.8|3939.3|3927.3|3937.8|3925.8|0
1700540400000|2023-11-21 04:20:00|3937.9|3925.9|3937.9|3925.9|3938.9|3926.9|3937.4|3925.4|0
1700540700000|2023-11-21 04:25:00|3938.3|3926.3|3935.9|3923.9|3938.4|3926.4|3935.9|3923.9|0
1700548200000|2023-11-21 06:30:00|3900|3888|3904.6|3892.6|3904.6|3892.6|3894|3882|0
1700548500000|2023-11-21 06:35:00|3904.5|3892.5|3907.6|3895.6|3911.1|3899.1|3903.6|3891.6|0
1700548800000|2023-11-21 06:40:00|3908|3896|3912.1|3900.1|3913|3901|3907.1|3895.1|41
1700549100000|2023-11-21 06:45:00|3912|3900|3910.2|3898.2|3916|3904|3909.2|3896.2|19
1700549400000|2023-11-21 06:50:00|3910.6|3898.6|3908.7|3896.7|3913.7|3901.2|3908.2|3896.2|0
1700549700000|2023-11-21 06:55:00|3909.2|3897.2|3903.8|3891.8|3911|3899|3903.8|3891.8|13
1700550000000|2023-11-21 07:00:00|3903.7|3891.7|3908.6|3896.6|3909.1|3897.1|3901.3|3889.3|9
1700550300000|2023-11-21 07:05:00|3908.2|3896.2|3919.2|3907.2|3919.2|3907.2|3908.2|3896.2|0
1700550600000|2023-11-21 07:10:00|3919.7|3907.7|3922.7|3910.7|3924.2|3912.2|3919.2|3907.2|0
1700550900000|2023-11-21 07:15:00|3922.6|3910.6|3920.6|3908.6|3923.2|3911.2|3918.1|3906.1|44
1700551200000|2023-11-21 07:20:00|3920.1|3908.1|3921.1|3909.1|3921.6|3909.6|3919.6|3907.6|0
1700551500000|2023-11-21 07:25:00|3920.6|3908.6|3917.2|3905.2|3921.1|3909.1|3916.7|3904.7|5
1700551800000|2023-11-21 07:30:00|3916.7|3904.7|3916.8|3904.8|3919.2|3907.2|3915.8|3903.8|4
1700552100000|2023-11-21 07:35:00|3917.3|3905.3|3917.2|3905.2|3918.2|3906.2|3913.7|3901.7|6
1700552400000|2023-11-21 07:40:00|3918.2|3906.2|3915.2|3903.2|3919.2|3907.2|3915.2|3903.2|0
1700552700000|2023-11-21 07:45:00|3915.3|3903.3|3915.7|3903.7|3917.2|3905.2|3914.2|3902.2|0
1700553000000|2023-11-21 07:50:00|3914.3|3902.3|3914.7|3902.7|3916.2|3904.2|3912.7|3900.7|4
1700553300000|2023-11-21 07:55:00|3915.2|3903.2|3915.2|3903.2|3917.1|3905.1|3912.6|3900.6|14
1700553600000|2023-11-21 08:00:00|3915.7|3903.7|3920.2|3908.2|3920.7|3908.7|3915.7|3903.7|10
1700553900000|2023-11-21 08:05:00|3919.7|3907.7|3918.7|3906.7|3920.7|3907.7|3915.7|3903.7|21
1700554200000|2023-11-21 08:10:00|3918.6|3906.6|3916.2|3904.2|3920.2|3908.2|3914.7|3902.7|0
1700554500000|2023-11-21 08:15:00|3917.2|3905.2|3922.6|3910.6|3925.7|3912.2|3915.7|3903.7|4
1700554800000|2023-11-21 08:20:00|3922|3910|3917.1|3905.1|3922.1|3910.1|3917.1|3905.1|33
1700555100000|2023-11-21 08:25:00|3916.1|3904.1|3917.1|3905.1|3918.1|3906.1|3914.1|3902.1|0
1700555400000|2023-11-21 08:30:00|3917.2|3905.2|3921.1|3909.1|3922.7|3910.7|3917.2|3905.2|8
1700555700000|2023-11-21 08:35:00|3921.2|3909.2|3921.1|3909.1|3923.6|3911.6|3921.1|3909.1|6
1700556000000|2023-11-21 08:40:00|3921.6|3909.6|3925.2|3913.2|3925.2|3913.2|3920.1|3908.1|5
1700556300000|2023-11-21 08:45:00|3925.6|3913.6|3925.1|3913.1|3928.1|3916.1|3923.1|3911.1|3
1700556600000|2023-11-21 08:50:00|3924.7|3912.7|3921.1|3909.1|3925.7|3913.7|3920.7|3908.7|16
1700556900000|2023-11-21 08:55:00|3921.2|3909.2|3919.1|3907.1|3922.6|3910.6|3917.6|3905.6|1
1700557200000|2023-11-21 09:00:00|3918.6|3906.6|3915.6|3903.6|3920.2|3908.2|3914.6|3902.6|0
1700557500000|2023-11-21 09:05:00|3915.7|3903.7|3915.2|3903.2|3916.2|3904.2|3913.2|3901.2|1
1700557800000|2023-11-21 09:10:00|3914.7|3902.7|3916.7|3904.7|3917.2|3905.2|3912.7|3900.7|0
1700558100000|2023-11-21 09:15:00|3918.2|3906.2|3917.2|3905.2|3919.2|3907.2|3915.7|3903.7|0
1700558400000|2023-11-21 09:20:00|3917.7|3905.7|3920.2|3908.2|3922.2|3910.2|3917.2|3905.2|10
1700558700000|2023-11-21 09:25:00|3920.7|3908.7|3917.2|3905.2|3921.2|3909.2|3915.2|3903.2|4
1700559000000|2023-11-21 09:30:00|3917.3|3905.3|3917.8|3905.8|3920.2|3908.2|3917.2|3905.2|3
1700559300000|2023-11-21 09:35:00|3918.2|3906.2|3915.3|3903.3|3919.3|3907.3|3914.8|3902.8|4
1700559600000|2023-11-21 09:40:00|3915.8|3903.8|3916.3|3904.3|3918.2|3906.2|3914.2|3902.2|8
1700559900000|2023-11-21 09:45:00|3916.2|3904.2|3911.8|3899.8|3916.3|3904.3|3909.8|3897.8|0
1700560200000|2023-11-21 09:50:00|3912.3|3900.3|3908.3|3896.3|3913.3|3901.3|3906.8|3894.8|3
1700560500000|2023-11-21 09:55:00|3908.8|3896.8|3908.8|3896.8|3909.3|3897.3|3903.3|3891.3|20
1700571600000|2023-11-21 13:00:00|3907.1|3895.1|3900.2|3888.2|3911.1|3897.1|3897.6|3885.6|0
1700571900000|2023-11-21 13:05:00|3900.1|3888.1|3903.2|3891.2|3903.2|3891.2|3897.2|3885.2|0
1700572200000|2023-11-21 13:10:00|3902.7|3890.7|3907.2|3895.2|3909.2|3897.2|3900.7|3888.7|0
1700572500000|2023-11-21 13:15:00|3908.2|3896.2|3906.2|3894.2|3908.6|3896.6|3906.2|3894.2|0
1700572800000|2023-11-21 13:20:00|3906.7|3894.7|3904.7|3892.7|3907.7|3895.7|3904.2|3892.2|0
1700573100000|2023-11-21 13:25:00|3904.8|3892.8|3904.7|3892.7|3906.2|3894.2|3904.2|3892.2|0
1700573400000|2023-11-21 13:30:00|3904.8|3892.8|3902.7|3890.7|3905.7|3893.7|3902.7|3890.7|29
1700573700000|2023-11-21 13:35:00|3902.8|3890.8|3910.2|3898.2|3910.2|3898.2|3902.7|3890.7|16
1700574000000|2023-11-21 13:40:00|3910.7|3898.7|3911.7|3899.7|3913.6|3901.6|3910.7|3898.7|31
1700574300000|2023-11-21 13:45:00|3912.2|3900.2|3911.2|3899.2|3912.2|3900.2|3910.2|3898.2|0
1700574600000|2023-11-21 13:50:00|3910.8|3898.8|3911.7|3899.7|3912.7|3900.7|3910.8|3898.8|0
1700574900000|2023-11-21 13:55:00|3910.8|3898.8|3910.8|3898.8|3912.3|3900.3|3909.7|3897.7|0
1700575200000|2023-11-21 14:00:00|3911.3|3899.3|3911.7|3899.7|3913.3|3901.3|3911.3|3899.3|5
1700575500000|2023-11-21 14:05:00|3912.2|3900.2|3912.8|3900.8|3912.8|3900.8|3911.7|3899.7|2
1700575800000|2023-11-21 14:10:00|3911.8|3899.8|3912.3|3900.3|3912.3|3900.3|3911.3|3899.3|12
1700576100000|2023-11-21 14:15:00|3912.8|3900.8|3911.8|3899.8|3912.8|3900.8|3910.8|3898.8|1
1700576400000|2023-11-21 14:20:00|3912.3|3900.3|3912.8|3900.8|3914.3|3902.3|3912.3|3900.3|14
1700576700000|2023-11-21 14:25:00|3913.3|3901.3|3910.3|3898.3|3913.8|3901.8|3910.3|3898.3|2
1700577000000|2023-11-21 14:30:00|3909.8|3897.8|3916.3|3904.3|3917.8|3905.8|3909.8|3897.8|34
1700577300000|2023-11-21 14:35:00|3916.8|3904.8|3919.9|3907.9|3920.8|3908.8|3914.4|3902.4|28
1700577600000|2023-11-21 14:40:00|3920.3|3908.3|3926.1|3914.1|3927.7|3915.7|3918.8|3906.8|80
1700577900000|2023-11-21 14:45:00|3925.6|3913.6|3924.1|3912.1|3926.1|3914.1|3922.2|3910.2|0
1700578200000|2023-11-21 14:50:00|3924.6|3912.6|3924.1|3912.1|3925.1|3913.1|3922.1|3910.1|1
1700578500000|2023-11-21 14:55:00|3927.1|3915.1|3930.1|3918.1|3932.1|3920.1|3925.1|3913.1|1
1700578800000|2023-11-21 15:00:00|3930.6|3918.6|3931.6|3919.6|3932.6|3920.6|3929.1|3917.1|0
1700579100000|2023-11-21 15:05:00|3931.7|3919.7|3931.1|3919.1|3932.2|3920.2|3926.2|3914.2|0
1700579400000|2023-11-21 15:10:00|3931.2|3919.2|3929.7|3917.7|3931.7|3919.7|3929.2|3917.2|0
1700579700000|2023-11-21 15:15:00|3929.2|3917.2|3929.8|3917.8|3930.8|3918.8|3926.2|3914.2|7
1700580000000|2023-11-21 15:20:00|3929.3|3917.3|3928.2|3916.2|3934.3|3922.3|3926.7|3914.7|9
1700580300000|2023-11-21 15:25:00|3927.7|3915.7|3925.7|3913.7|3931.2|3919.2|3925.2|3913.2|26
1700620200000|2023-11-22 02:30:00|3947.5|3935.5|3961.8|3949.8|3962.8|3950.8|3942.9|3930.9|43
1700620500000|2023-11-22 02:35:00|3962.3|3950.3|3967.2|3955.2|3975|3963|3962.3|3950.3|71
1700620800000|2023-11-22 02:40:00|3966.7|3954.7|3962.2|3950.2|3967.2|3955.2|3961.2|3949.2|4
1700621100000|2023-11-22 02:45:00|3961.7|3949.7|3971.7|3959.7|3972.7|3960.7|3961.2|3949.2|16
1700621400000|2023-11-22 02:50:00|3971.2|3959.2|3962.3|3950.3|3972.7|3960.7|3960.3|3948.3|6
1700621700000|2023-11-22 02:55:00|3962.8|3950.8|3972.2|3960.2|3972.7|3960.7|3962.3|3948.3|7
1700622000000|2023-11-22 03:00:00|3972.7|3960.7|3974.3|3962.3|3978.7|3966.7|3972.2|3960.2|42
1700622300000|2023-11-22 03:05:00|3972.3|3960.3|3974.8|3962.8|3978.7|3966.7|3972.3|3960.3|0
1700622600000|2023-11-22 03:10:00|3974.3|3962.3|3968.8|3956.8|3975.8|3963.8|3967.8|3955.8|8
1700622900000|2023-11-22 03:15:00|3969.8|3957.8|3972.3|3960.3|3972.3|3960.3|3968.3|3956.3|0
1700623200000|2023-11-22 03:20:00|3972.8|3960.8|3966.3|3954.3|3974.8|3961.3|3965|3953|24
1700623500000|2023-11-22 03:25:00|3966.8|3954.8|3969.3|3957.3|3971.3|3959.3|3966.8|3954.8|41
1700623800000|2023-11-22 03:30:00|3968.3|3956.3|3969.3|3957.3|3971.8|3959.8|3965.8|3953.8|57
1700624100000|2023-11-22 03:35:00|3968.8|3956.8|3972.3|3960.3|3972.8|3960.8|3968.7|3956.7|5
1700624400000|2023-11-22 03:40:00|3972.8|3960.8|3975.3|3963.3|3975.8|3963.8|3972.8|3960.8|0
1700624700000|2023-11-22 03:45:00|3974.8|3962.8|3973.3|3961.3|3975.3|3963.3|3972.8|3960.8|0
1700625000000|2023-11-22 03:50:00|3972.3|3960.3|3972.3|3960.3|3973.8|3961.8|3972.3|3960.3|0
1700625300000|2023-11-22 03:55:00|3971.8|3959.8|3973.3|3961.3|3973.8|3961.8|3971.8|3959.8|1
1700625600000|2023-11-22 04:00:00|3972.3|3960.3|3973.3|3961.3|3973.3|3961.3|3971.3|3959.3|0
1700625900000|2023-11-22 04:05:00|3972.8|3960.8|3970.3|3958.3|3973.3|3961.3|3969.8|3957.8|1
1700626200000|2023-11-22 04:10:00|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3968.8|3956.8|0
1700626500000|2023-11-22 04:15:00|3971.4|3959.4|3969.9|3957.9|3971.8|3959.8|3968.4|3956.4|3
1700626800000|2023-11-22 04:20:00|3971.4|3959.4|3972.4|3960.4|3972.9|3960.9|3971.4|3959.4|4
1700627100000|2023-11-22 04:25:00|3972.9|3960.9|3971.4|3959.4|3972.9|3960.9|3970.9|3958.9|1
1700634600000|2023-11-22 06:30:00|3958.2|3946.2|3964.2|3952.2|3969.2|3956.2|3958.2|3946.2|2
1700634900000|2023-11-22 06:35:00|3963.7|3951.7|3967.7|3955.7|3967.7|3955.7|3957.7|3945.7|1
1700635200000|2023-11-22 06:40:00|3966.2|3954.2|3973.7|3961.7|3975.8|3963.8|3965.7|3953.7|2
1700635500000|2023-11-22 06:45:00|3974.2|3962.2|3975.6|3963.6|3978.1|3966.1|3972.7|3960.7|79
1700635800000|2023-11-22 06:50:00|3976.1|3964.1|3971.1|3959.1|3977.6|3965.6|3970.1|3958.1|170
1700636100000|2023-11-22 06:55:00|3971.6|3959.6|3971.1|3959.1|3973.1|3961.1|3968.1|3956.1|52
1700636400000|2023-11-22 07:00:00|3971.6|3959.6|3970.6|3958.6|3973.1|3961.1|3968.6|3956.6|15
1700636700000|2023-11-22 07:05:00|3971.1|3959.1|3974.7|3958.7|3974.7|3962.1|3969.6|3957.6|50
1700637000000|2023-11-22 07:10:00|3974.2|3958.2|3971.8|3959.8|3974.7|3959.8|3970.8|3956.7|1
1700637300000|2023-11-22 07:15:00|3970.8|3958.8|3969.8|3953.8|3973.8|3960.3|3967.8|3953.8|14
1700637600000|2023-11-22 07:20:00|3970.8|3954.8|3974.8|3962.8|3976.8|3964.8|3968.8|3954.8|0
1700637900000|2023-11-22 07:25:00|3975.8|3963.8|3975.8|3963.8|3977.3|3965.3|3974.8|3962.8|0
1700638200000|2023-11-22 07:30:00|3976.3|3964.3|3978.8|3966.8|3984.7|3972.7|3976.3|3964.3|22
1700638500000|2023-11-22 07:35:00|3979.3|3967.3|3980.3|3968.3|3982.2|3970.2|3978.8|3966.8|8
1700638800000|2023-11-22 07:40:00|3980.8|3968.8|3977.8|3965.8|3982.2|3970.2|3976.8|3964.8|14
1700639100000|2023-11-22 07:45:00|3978.3|3966.3|3974.8|3962.8|3979.8|3967.8|3972.8|3960.8|0
1700639400000|2023-11-22 07:50:00|3974.9|3962.9|3973.9|3961.9|3976.4|3964.4|3970.9|3958.9|2
1700639700000|2023-11-22 07:55:00|3974.4|3962.4|3973.3|3961.3|3975.9|3963.9|3973.3|3961.3|0
1700640000000|2023-11-22 08:00:00|3972.4|3960.4|3971.4|3959.4|3972.9|3960.9|3969.9|3957.9|2
1700640300000|2023-11-22 08:05:00|3971.9|3959.9|3969.9|3957.9|3973.9|3961.9|3969.9|3957.9|0
1700640600000|2023-11-22 08:10:00|3970.4|3958.4|3972.9|3960.9|3972.9|3960.9|3967.9|3955.9|0
1700640900000|2023-11-22 08:15:00|3971.9|3959.9|3970.9|3958.9|3971.9|3959.9|3969.9|3957.9|0
1700641200000|2023-11-22 08:20:00|3969.9|3957.9|3964|3952|3969.9|3957.9|3963.4|3951.4|2
1700641500000|2023-11-22 08:25:00|3964.5|3952.5|3963.5|3951.5|3965.5|3953.5|3963|3951|0
1700641800000|2023-11-22 08:30:00|3961.5|3949.5|3961.1|3949.1|3965|3953|3960.6|3948.6|26
1700642100000|2023-11-22 08:35:00|3960.6|3948.6|3961.6|3949.6|3962.6|3950.6|3960.6|3948.6|0
1700642400000|2023-11-22 08:40:00|3960.6|3948.6|3961.1|3949.1|3963.5|3951.5|3960.6|3948.6|2
1700642700000|2023-11-22 08:45:00|3955.5|3943.5|3952.5|3940.5|3959|3945|3951.5|3938|2
1700643000000|2023-11-22 08:50:00|3952|3940|3954|3942|3957|3943.5|3951.5|3937.5|0
1700643300000|2023-11-22 08:55:00|3954.1|3942.1|3957.5|3945.5|3957.5|3945.5|3954.1|3942.1|0
1700643600000|2023-11-22 09:00:00|3956.5|3944.5|3952.6|3940.6|3957.5|3945.5|3951.6|3939.6|0
1700643900000|2023-11-22 09:05:00|3953.6|3941.6|3953.6|3941.6|3955.1|3943.1|3951.6|3939.6|0
1700644200000|2023-11-22 09:10:00|3954.6|3942.6|3952.6|3940.6|3954.6|3942.6|3950.6|3938.6|0
1700644500000|2023-11-22 09:15:00|3953.1|3941.1|3952|3940|3955.6|3943.6|3951.1|3938.1|5
1700644800000|2023-11-22 09:20:00|3952.5|3940.5|3953.1|3941.1|3955.1|3941.6|3951.6|3938.1|5
1700645100000|2023-11-22 09:25:00|3955.1|3939.1|3952.6|3940.6|3955.1|3942.6|3950.6|3938.6|1
1700645400000|2023-11-22 09:30:00|3953.1|3941.1|3956.1|3944.1|3960.1|3948.1|3953.1|3941.1|16
1700645700000|2023-11-22 09:35:00|3957.1|3945.1|3957.1|3945.1|3959.6|3947.6|3956.1|3944.1|4
1700646000000|2023-11-22 09:40:00|3958.1|3946.1|3956.6|3944.6|3958.6|3946.6|3956.1|3944.1|18
1700646300000|2023-11-22 09:45:00|3956.1|3944.1|3951.7|3939.7|3956.6|3944.6|3947.2|3935.2|9
1700646600000|2023-11-22 09:50:00|3952.2|3940.2|3949.7|3937.7|3953.7|3941.7|3948.2|3936.2|0
1700646900000|2023-11-22 09:55:00|3950.7|3938.7|3949.2|3937.2|3953.2|3941.2|3943.2|3931.2|20
1700658000000|2023-11-22 13:00:00|3955.1|3935.1|3951.6|3935.6|3955.1|3937.1|3941.1|3926|0
1700658300000|2023-11-22 13:05:00|3952.1|3936.1|3941.1|3925.1|3953.6|3937.6|3940.6|3924.6|0
1700658600000|2023-11-22 13:10:00|3941.6|3925.6|3943.1|3927.1|3944.6|3930.6|3938.1|3924.6|0
1700658900000|2023-11-22 13:15:00|3942.6|3926.6|3940.1|3924.1|3943.1|3927.1|3935.6|3921.6|0
1700659200000|2023-11-22 13:20:00|3939.6|3923.6|3925.2|3913.2|3940.6|3924.6|3925.2|3913.2|1
1700659500000|2023-11-22 13:25:00|3924.2|3912.2|3933.7|3921.7|3935.7|3922.2|3924.2|3912.2|13
1700659800000|2023-11-22 13:30:00|3934.2|3922.2|3941.7|3929.7|3943.2|3929.7|3932.2|3918.7|7
1700660100000|2023-11-22 13:35:00|3941.2|3929.2|3943.7|3931.7|3947.2|3935.2|3940.7|3927.2|0
1700660400000|2023-11-22 13:40:00|3944.2|3932.2|3947.2|3935.2|3947.2|3935.2|3940.7|3927.7|6
1700660700000|2023-11-22 13:45:00|3948.2|3932.2|3946.7|3934.7|3949.2|3937.2|3943.2|3931.2|1
1700661000000|2023-11-22 13:50:00|3946.2|3934.2|3946.7|3934.7|3947.7|3935.7|3944.2|3932.2|0
1700661300000|2023-11-22 13:55:00|3946.2|3934.2|3946.7|3934.7|3948.7|3936.7|3946.2|3934.2|1
1700661600000|2023-11-22 14:00:00|3947.2|3935.2|3948.7|3936.7|3950.2|3938.2|3946.2|3934.2|15
1700661900000|2023-11-22 14:05:00|3948.2|3936.2|3946.8|3934.8|3948.7|3936.7|3946.3|3934.3|3
1700662200000|2023-11-22 14:10:00|3947.2|3935.2|3946.3|3934.3|3947.2|3935.2|3944.3|3932.3|25
1700662500000|2023-11-22 14:15:00|3946.8|3934.8|3944.8|3932.8|3947.3|3935.3|3944.3|3932.3|0
1700662800000|2023-11-22 14:20:00|3945.8|3933.8|3943.8|3931.8|3945.8|3933.8|3943.3|3931.3|1
1700663100000|2023-11-22 14:25:00|3944.8|3932.8|3944.3|3928.3|3946.8|3932.8|3935.3|3923.3|2
1700663400000|2023-11-22 14:30:00|3942.8|3930.8|3943.8|3927.8|3944.8|3930.8|3937.8|3923.8|0
1700663700000|2023-11-22 14:35:00|3942.3|3930.3|3944.3|3928.3|3947.3|3933.8|3940.3|3926.3|0
1700664000000|2023-11-22 14:40:00|3944.8|3928.8|3940.8|3928.8|3945.8|3931.8|3939.8|3925.8|0
1700664300000|2023-11-22 14:45:00|3941.3|3929.3|3936.3|3924.3|3944.3|3930.3|3934.4|3922.4|0
1700664600000|2023-11-22 14:50:00|3935.8|3923.8|3932.9|3920.9|3938.8|3926.8|3931.4|3917.9|0
1700664900000|2023-11-22 14:55:00|3933.4|3921.4|3936.4|3920.4|3939.4|3925.4|3932.4|3920.4|0
1700665200000|2023-11-22 15:00:00|3934.4|3922.4|3935.4|3923.4|3937.4|3924.4|3932.4|3919.4|0
1700665500000|2023-11-22 15:05:00|3934.9|3922.9|3939.4|3923.4|3939.9|3926.4|3934.4|3921.9|0
1700665800000|2023-11-22 15:10:00|3937.4|3925.4|3937.4|3925.4|3939.9|3925.9|3933.9|3921.9|0
1700666100000|2023-11-22 15:15:00|3936.9|3924.9|3938.4|3926.4|3939.4|3927.4|3936.4|3924.4|0
1700666400000|2023-11-22 15:20:00|3940.4|3928.4|3936.9|3924.9|3941.4|3928.4|3936.4|3924.4|0
1700666700000|2023-11-22 15:25:00|3937.4|3925.4|3937.4|3921.4|3938.4|3925.4|3932.4|3917.4|10
1700706600000|2023-11-23 02:30:00|3942.7|3922.7|3939.7|3919.7|3942.7|3922.7|3939.7|3919.7|0
1700706900000|2023-11-23 02:35:00|3939.2|3919.2|3925.7|3905.7|3939.2|3919.2|3921.7|3901.7|0
1700707200000|2023-11-23 02:40:00|3925.2|3905.2|3929.2|3909.2|3929.7|3909.7|3922.2|3902.2|0
1700707500000|2023-11-23 02:45:00|3929.7|3909.7|3925.7|3905.7|3929.7|3909.7|3924.2|3904.2|0
1700707800000|2023-11-23 02:50:00|3926.2|3906.2|3924.2|3904.2|3927.2|3907.2|3921.7|3901.7|0
1700708100000|2023-11-23 02:55:00|3923.7|3903.7|3924.2|3904.2|3928.2|3908.2|3920.2|3900.2|0
1700708400000|2023-11-23 03:00:00|3923.2|3903.2|3917.7|3897.7|3924.2|3904.2|3917.2|3897.2|0
1700708700000|2023-11-23 03:05:00|3918.2|3898.2|3915.7|3895.7|3922.2|3902.2|3914.7|3894.7|0
1700709000000|2023-11-23 03:10:00|3915.2|3895.2|3915.7|3895.7|3916.7|3896.7|3910.7|3890.7|0
1700709300000|2023-11-23 03:15:00|3915.2|3895.2|3919.7|3899.7|3919.7|3899.7|3915.2|3895.2|0
1700709600000|2023-11-23 03:20:00|3919.2|3899.2|3919.2|3899.2|3922.2|3902.2|3918.2|3898.2|0
1700709900000|2023-11-23 03:25:00|3920.2|3900.2|3922.2|3902.2|3922.7|3902.7|3919.2|3899.2|0
1700710200000|2023-11-23 03:30:00|3922.7|3902.7|3924.2|3904.2|3924.7|3904.7|3921.2|3901.2|0
1700710500000|2023-11-23 03:35:00|3923.7|3903.7|3920.7|3900.7|3923.7|3903.7|3920.7|3900.7|0
1700710800000|2023-11-23 03:40:00|3921.2|3901.2|3921.2|3901.2|3922.2|3902.2|3921.2|3901.2|0
1700711100000|2023-11-23 03:45:00|3921.7|3901.7|3923.2|3903.2|3923.7|3903.7|3921.7|3901.7|0
1700711400000|2023-11-23 03:50:00|3923.7|3903.7|3923.2|3903.2|3923.7|3903.7|3921.7|3901.7|0
1700711700000|2023-11-23 03:55:00|3923.3|3903.3|3923.3|3903.3|3923.3|3903.3|3922.3|3902.3|0
1700712000000|2023-11-23 04:00:00|3923.8|3903.8|3923.3|3903.3|3924.3|3904.3|3923.3|3903.3|0
1700712300000|2023-11-23 04:05:00|3921.8|3901.8|3922.3|3902.3|3922.3|3902.3|3921.3|3901.3|0
1700712600000|2023-11-23 04:10:00|3922.8|3902.8|3923.3|3903.3|3923.3|3903.3|3922.8|3902.8|0
1700712900000|2023-11-23 04:15:00|3922.3|3902.3|3920.3|3900.3|3922.3|3902.3|3918.8|3898.8|0
1700713200000|2023-11-23 04:20:00|3920.8|3900.8|3921.3|3901.3|3921.3|3901.3|3918.3|3898.3|0
1700713500000|2023-11-23 04:25:00|3921.8|3901.8|3919.3|3899.3|3922.3|3902.3|3918.8|3898.8|0
1700721000000|2023-11-23 06:30:00|3925.4|3905.4|3927.9|3907.9|3929.9|3909.9|3922.4|3902.4|0
1700721300000|2023-11-23 06:35:00|3928.4|3908.4|3929.9|3909.9|3929.9|3909.9|3926.4|3906.4|0
1700721600000|2023-11-23 06:40:00|3928.9|3908.9|3928.4|3908.4|3929.9|3909.9|3927.4|3907.4|0
1700721900000|2023-11-23 06:45:00|3929.4|3909.4|3922.9|3902.9|3929.4|3909.4|3921.9|3901.9|0
1700722200000|2023-11-23 06:50:00|3922.4|3902.4|3929.4|3909.4|3929.5|3909.5|3921.9|3901.9|0
1700722500000|2023-11-23 06:55:00|3929.5|3909.5|3927.4|3907.4|3930|3910|3926.4|3906.4|0
1700722800000|2023-11-23 07:00:00|3926.9|3906.9|3924.4|3904.4|3926.9|3906.9|3924.4|3904.4|0
1700723100000|2023-11-23 07:05:00|3925.4|3905.4|3927.5|3907.5|3927.5|3907.5|3923.5|3903.5|0
1700723400000|2023-11-23 07:10:00|3927|3907|3928|3908|3928|3908|3926.5|3906.5|0
1700723700000|2023-11-23 07:15:00|3929|3909|3927.5|3907.5|3929|3909|3927.5|3907.5|0
1700724000000|2023-11-23 07:20:00|3928|3908|3928|3908|3928|3908|3927.5|3907.5|0
1700724300000|2023-11-23 07:25:00|3929.5|3909.5|3928|3908|3930|3910|3928|3908|0
1700724600000|2023-11-23 07:30:00|3927.5|3907.5|3928.5|3908.5|3929|3909|3927.5|3907.5|0
1700724900000|2023-11-23 07:35:00|3928|3908|3927.5|3907.5|3928|3908|3926.5|3906.5|0
1700725200000|2023-11-23 07:40:00|3926.5|3906.5|3927.5|3907.5|3927.5|3907.5|3925.5|3905.5|0
1700725500000|2023-11-23 07:45:00|3927|3907|3926.5|3906.5|3927.5|3907.5|3926.5|3906.5|0
1700725800000|2023-11-23 07:50:00|3925.5|3905.5|3925|3905|3926|3906|3924.5|3904.5|0
1700726100000|2023-11-23 07:55:00|3924|3904|3925.5|3905.5|3926|3906|3924|3904|0
1700726400000|2023-11-23 08:00:00|3926|3906|3926.5|3906.5|3926.5|3906.5|3926|3906|0
1700726700000|2023-11-23 08:05:00|3926|3906|3925|3905|3926.5|3906.5|3925|3905|0
1700727000000|2023-11-23 08:10:00|3925.5|3905.5|3922.5|3902.5|3925.5|3905.5|3922.5|3902.5|0
1700727300000|2023-11-23 08:15:00|3922|3902|3918.5|3898.5|3922|3902|3916|3896|0
1700727600000|2023-11-23 08:20:00|3918|3898|3915.5|3895.5|3919.5|3899.5|3914.5|3894.5|0
1700727900000|2023-11-23 08:25:00|3915|3895|3915.5|3895.5|3916.5|3896.5|3914|3894|0
1700728200000|2023-11-23 08:30:00|3916|3896|3911.5|3891.5|3918.5|3898.5|3911.5|3891.5|0
1700728500000|2023-11-23 08:35:00|3912|3892|3908.5|3888.5|3912|3892|3907.5|3887.5|0
1700728800000|2023-11-23 08:40:00|3908.6|3888.6|3910.6|3890.6|3911.1|3891.1|3907.5|3887.5|0
1700729100000|2023-11-23 08:45:00|3911|3891|3912.6|3892.6|3913|3893|3910.6|3890.6|0
1700729400000|2023-11-23 08:50:00|3912.1|3892.1|3916.1|3896.1|3918.1|3898.1|3908.1|3888.1|0
1700729700000|2023-11-23 08:55:00|3915.6|3895.6|3915.6|3895.6|3917.1|3897.1|3913.1|3893.1|0
1700730000000|2023-11-23 09:00:00|3916.1|3896.1|3919.1|3899.1|3919.6|3899.6|3916.1|3896.1|0
1700730300000|2023-11-23 09:05:00|3919.6|3899.6|3917.1|3897.1|3919.6|3899.6|3916.6|3896.6|0
1700730600000|2023-11-23 09:10:00|3917.6|3897.6|3917.6|3897.6|3919.6|3899.6|3915.1|3895.1|0
1700730900000|2023-11-23 09:15:00|3917.1|3897.1|3914.6|3894.6|3917.6|3897.6|3914.6|3894.6|0
1700731200000|2023-11-23 09:20:00|3913.6|3893.6|3918.6|3898.6|3918.6|3898.6|3913.6|3893.6|0
1700731500000|2023-11-23 09:25:00|3919.1|3899.1|3922.6|3902.6|3922.6|3902.6|3918.6|3898.6|0
1700731800000|2023-11-23 09:30:00|3921.6|3901.6|3920.6|3900.6|3922.6|3902.6|3920.6|3900.6|0
1700732100000|2023-11-23 09:35:00|3921.6|3901.6|3923.1|3903.1|3923.1|3903.1|3920.1|3900.1|0
1700732400000|2023-11-23 09:40:00|3922.6|3902.6|3917.6|3897.6|3922.6|3902.6|3916.6|3896.6|0
1700732700000|2023-11-23 09:45:00|3918.6|3898.6|3915.1|3895.1|3918.6|3898.6|3915.1|3895.1|0
1700733000000|2023-11-23 09:50:00|3914.6|3894.6|3918.6|3898.6|3919.6|3899.6|3914.1|3894.1|0
1700733300000|2023-11-23 09:55:00|3918.1|3898.1|3914.6|3894.6|3918.1|3898.1|3913.1|3893.1|0
1700744400000|2023-11-23 13:00:00|3916.3|3896.3|3904.8|3884.8|3917.3|3897.3|3902.8|3882.8|0
1700744700000|2023-11-23 13:05:00|3906.3|3886.3|3912.8|3892.8|3918.3|3898.3|3905.3|3885.3|0
1700745000000|2023-11-23 13:10:00|3912.3|3892.3|3911.3|3891.3|3912.3|3892.3|3911.3|3891.3|0
1700745300000|2023-11-23 13:15:00|3911.8|3891.8|3912.8|3892.8|3912.8|3892.8|3911.3|3891.3|0
1700745600000|2023-11-23 13:20:00|3913.8|3893.8|3916.8|3896.8|3916.8|3896.8|3913.8|3893.8|0
1700745900000|2023-11-23 13:25:00|3917.3|3897.3|3917.8|3897.8|3918.8|3898.8|3916.8|3896.8|0
1700746200000|2023-11-23 13:30:00|3917.3|3897.3|3917.3|3897.3|3919.8|3899.8|3914.8|3894.8|0
1700746500000|2023-11-23 13:35:00|3917.8|3897.8|3911.3|3891.3|3918.3|3898.3|3911.3|3891.3|0
1700746800000|2023-11-23 13:40:00|3911.8|3891.8|3904.8|3884.8|3911.8|3891.8|3904.8|3884.8|0
1700747100000|2023-11-23 13:45:00|3905.3|3885.3|3903.8|3883.8|3908.8|3888.8|3902.3|3882.3|0
1700747400000|2023-11-23 13:50:00|3902.8|3882.8|3905.8|3885.8|3907.8|3887.8|3902.3|3882.3|0
1700747700000|2023-11-23 13:55:00|3904.8|3884.8|3906.8|3886.8|3907.8|3887.8|3904.3|3884.3|0
1700748000000|2023-11-23 14:00:00|3906.3|3886.3|3908.8|3888.8|3910.8|3890.8|3904.8|3884.8|0
1700748300000|2023-11-23 14:05:00|3908.3|3888.3|3907.8|3887.8|3909.8|3889.8|3907.8|3887.8|0
1700748600000|2023-11-23 14:10:00|3908.8|3888.8|3907.8|3887.8|3909.8|3889.8|3907.3|3887.3|0
1700748900000|2023-11-23 14:15:00|3908.3|3888.3|3909.8|3889.8|3910.8|3890.8|3907.8|3887.8|0
1700749200000|2023-11-23 14:20:00|3909.3|3889.3|3905.9|3885.9|3909.8|3889.8|3905.9|3885.9|0
1700749500000|2023-11-23 14:25:00|3905.4|3885.4|3908.9|3888.9|3909.4|3889.4|3903.9|3883.9|0
1700749800000|2023-11-23 14:30:00|3909.4|3889.4|3913.9|3893.9|3915.4|3895.4|3908.4|3888.4|0
1700750100000|2023-11-23 14:35:00|3913.4|3893.4|3911.4|3891.4|3913.9|3893.9|3911.4|3891.4|0
1700750400000|2023-11-23 14:40:00|3910.9|3890.9|3913.9|3893.9|3915.9|3895.9|3910.9|3890.9|0
1700750700000|2023-11-23 14:45:00|3914.4|3894.4|3908.9|3888.9|3914.4|3894.4|3908.4|3888.4|0
1700751000000|2023-11-23 14:50:00|3909.4|3889.4|3911.9|3891.9|3911.9|3891.9|3909.4|3889.4|0
1700751300000|2023-11-23 14:55:00|3911.4|3891.4|3911.4|3891.4|3911.9|3891.9|3910.4|3890.4|0
1700751600000|2023-11-23 15:00:00|3910.9|3890.9|3912.4|3892.4|3912.9|3892.9|3910.9|3890.9|0
1700751900000|2023-11-23 15:05:00|3911.9|3891.9|3910.9|3890.9|3911.9|3891.9|3910.9|3890.9|0
1700752200000|2023-11-23 15:10:00|3911.4|3891.4|3908.9|3888.9|3911.4|3891.4|3908.9|3888.9|0
1700752500000|2023-11-23 15:15:00|3908.4|3888.4|3908.9|3888.9|3908.9|3888.9|3907.9|3887.9|0
1700752800000|2023-11-23 15:20:00|3907.9|3887.9|3908.4|3888.4|3909.4|3889.4|3907.9|3887.9|0
1700753100000|2023-11-23 15:25:00|3907.9|3887.9|3909.9|3889.9|3910.4|3890.4|3907.9|3887.9|0
1700793000000|2023-11-24 02:30:00|3913.1|3893.1|3896.6|3876.6|3913.1|3893.1|3896.6|3876.6|0
1700793300000|2023-11-24 02:35:00|3896.1|3876.1|3892|3872|3897.6|3877.6|3892|3872|0
1700793600000|2023-11-24 02:40:00|3890.6|3870.6|3887.6|3867.6|3894.6|3874.6|3886.6|3866.6|0
1700793900000|2023-11-24 02:45:00|3888.1|3868.1|3887.1|3867.1|3888.1|3868.1|3883.1|3863.1|0
1700794200000|2023-11-24 02:50:00|3886.6|3866.6|3887.6|3867.6|3888.1|3868.1|3882.6|3862.6|0
1700794500000|2023-11-24 02:55:00|3888.1|3868.1|3879.6|3859.6|3888.1|3868.1|3878.6|3858.6|0
1700794800000|2023-11-24 03:00:00|3879.5|3859.5|3868.6|3848.6|3880.5|3860.5|3868.1|3848.1|0
1700795100000|2023-11-24 03:05:00|3870.1|3850.1|3877.1|3857.1|3877.6|3857.6|3869.1|3849.1|0
1700795400000|2023-11-24 03:10:00|3876.6|3856.6|3875.1|3855.1|3877.1|3857.1|3874.6|3854.6|0
1700795700000|2023-11-24 03:15:00|3874.6|3854.6|3872.1|3852.1|3875.1|3855.1|3871.6|3851.6|0
1700796000000|2023-11-24 03:20:00|3874.1|3854.1|3870.6|3850.6|3874.6|3854.6|3870.1|3850.1|0
1700796300000|2023-11-24 03:25:00|3871.6|3851.6|3871.6|3851.6|3874.1|3854.1|3868.6|3848.6|0
1700796600000|2023-11-24 03:30:00|3871.1|3851.1|3875.6|3855.6|3876.1|3856.1|3871.1|3851.1|0
1700796900000|2023-11-24 03:35:00|3875.1|3855.1|3876.6|3856.6|3877.1|3857.1|3874.6|3854.6|0
1700797200000|2023-11-24 03:40:00|3876.1|3856.1|3876.6|3856.6|3876.6|3856.6|3873.6|3853.6|0
1700797500000|2023-11-24 03:45:00|3876.1|3856.1|3874.6|3854.6|3876.1|3856.1|3874.6|3854.6|0
1700797800000|2023-11-24 03:50:00|3874.7|3854.7|3873.6|3853.6|3874.7|3854.7|3873.6|3853.6|0
1700798100000|2023-11-24 03:55:00|3873.1|3853.1|3872.6|3852.6|3873.1|3853.1|3872.6|3852.6|0
1700798400000|2023-11-24 04:00:00|3872.2|3852.2|3872.6|3852.6|3873.2|3853.2|3872.1|3852.1|0
1700798700000|2023-11-24 04:05:00|3873.2|3853.2|3876.1|3856.1|3876.1|3856.1|3873.2|3853.2|0
1700799000000|2023-11-24 04:10:00|3878.1|3858.1|3879.1|3859.1|3880.1|3860.1|3876.7|3856.7|0
1700799300000|2023-11-24 04:15:00|3879.6|3859.6|3883.1|3863.1|3883.7|3863.7|3879.1|3859.1|0
1700799600000|2023-11-24 04:20:00|3883.2|3863.2|3879.6|3859.6|3883.7|3863.7|3879.6|3859.6|0
1700799900000|2023-11-24 04:25:00|3880.6|3860.6|3878.1|3858.1|3880.6|3860.6|3877.1|3857.1|0
1700807400000|2023-11-24 06:30:00|3884.7|3864.7|3881.8|3861.8|3884.7|3864.7|3880.8|3860.8|0
1700807700000|2023-11-24 06:35:00|3881.3|3861.3|3889.8|3869.8|3891.8|3871.8|3881.3|3861.3|0
1700808000000|2023-11-24 06:40:00|3890.3|3870.3|3889.8|3869.8|3891.8|3871.8|3889.8|3869.8|0
1700808300000|2023-11-24 06:45:00|3890.3|3870.3|3890.8|3870.8|3894.8|3874.8|3889.8|3869.8|0
1700808600000|2023-11-24 06:50:00|3891.3|3871.3|3886.8|3866.8|3891.8|3871.8|3884.8|3864.8|0
1700808900000|2023-11-24 06:55:00|3887.3|3867.3|3882.8|3862.8|3888.3|3868.3|3882.8|3862.8|0
1700809200000|2023-11-24 07:00:00|3881.8|3861.8|3881.8|3861.8|3882.8|3862.8|3878.8|3858.8|0
1700809500000|2023-11-24 07:05:00|3882.3|3862.3|3879.8|3859.8|3882.8|3862.8|3879.8|3859.8|0
1700809800000|2023-11-24 07:10:00|3877.8|3857.8|3878.8|3858.8|3879.3|3859.3|3876.8|3856.8|0
1700810100000|2023-11-24 07:15:00|3877.8|3857.8|3877.8|3857.8|3877.8|3857.8|3873.3|3853.3|0
1700810400000|2023-11-24 07:20:00|3878.3|3858.3|3877.3|3857.3|3879.3|3859.3|3875.8|3855.8|0
1700810700000|2023-11-24 07:25:00|3876.8|3856.8|3876.3|3856.3|3878.3|3858.3|3875.8|3855.8|0
1700811000000|2023-11-24 07:30:00|3876.8|3856.8|3875.3|3855.3|3876.8|3856.8|3871.8|3851.8|0
1700811300000|2023-11-24 07:35:00|3876.3|3856.3|3879.8|3859.8|3880.7|3860.7|3876.3|3856.3|0
1700811600000|2023-11-24 07:40:00|3879.3|3859.3|3879.8|3859.8|3883.3|3863.3|3879.3|3859.3|0
1700811900000|2023-11-24 07:45:00|3880.8|3860.8|3875.3|3855.3|3881.8|3861.8|3875.3|3855.3|0
1700812200000|2023-11-24 07:50:00|3874.8|3854.8|3878.8|3858.8|3878.8|3858.8|3874.3|3854.3|0
1700812500000|2023-11-24 07:55:00|3878.3|3858.3|3874.3|3854.3|3879.3|3859.3|3874.3|3854.3|0
1700812800000|2023-11-24 08:00:00|3874.8|3854.8|3872.8|3852.8|3877.3|3857.3|3872.8|3852.8|0
1700813100000|2023-11-24 08:05:00|3873.3|3853.3|3871.3|3851.3|3874.3|3854.3|3871.3|3851.3|0
1700813400000|2023-11-24 08:10:00|3870.3|3850.3|3873.8|3853.8|3874.3|3854.3|3870.3|3850.3|0
1700813700000|2023-11-24 08:15:00|3873.4|3853.4|3876.4|3856.4|3876.4|3856.4|3872.3|3852.3|0
1700814000000|2023-11-24 08:20:00|3875.9|3855.9|3875.9|3855.9|3877.9|3857.9|3875.9|3855.9|0
1700814300000|2023-11-24 08:25:00|3875.4|3855.4|3876.4|3856.4|3876.4|3856.4|3873.9|3853.9|0
1700814600000|2023-11-24 08:30:00|3877.9|3857.9|3879.9|3859.9|3880.4|3860.4|3874.9|3854.9|0
1700814900000|2023-11-24 08:35:00|3881.3|3861.3|3881.3|3861.3|3882.9|3862.9|3878.9|3858.9|0
1700815200000|2023-11-24 08:40:00|3881.9|3861.9|3879.9|3859.9|3882.4|3862.4|3879.4|3859.4|0
1700815500000|2023-11-24 08:45:00|3880.4|3860.4|3879.9|3859.9|3882.9|3862.9|3879.9|3859.9|0
1700815800000|2023-11-24 08:50:00|3879.4|3859.4|3880.4|3860.4|3881.4|3861.4|3879.4|3859.4|0
1700816100000|2023-11-24 08:55:00|3879.9|3859.9|3874.4|3854.4|3879.9|3859.9|3874.4|3854.4|0
1700816400000|2023-11-24 09:00:00|3874.9|3854.9|3873.9|3853.9|3875.4|3855.4|3871.3|3851.3|0
1700816700000|2023-11-24 09:05:00|3872.9|3852.9|3874.9|3854.9|3875.9|3855.9|3872.9|3852.9|0
1700817000000|2023-11-24 09:10:00|3874.4|3854.4|3872.3|3852.3|3874.4|3854.4|3872.3|3852.3|0
1700817300000|2023-11-24 09:15:00|3870.3|3850.3|3863.3|3843.3|3870.3|3850.3|3857.8|3837.8|0
1700817600000|2023-11-24 09:20:00|3863.8|3843.8|3864.8|3844.8|3866.3|3846.3|3862.3|3842.3|0
1700817900000|2023-11-24 09:25:00|3865.3|3845.3|3867.3|3847.3|3867.8|3847.8|3864.8|3844.8|0
1700818200000|2023-11-24 09:30:00|3865.3|3845.3|3861.3|3841.3|3865.8|3845.8|3860.3|3840.3|0
1700818500000|2023-11-24 09:35:00|3860.9|3840.9|3865.3|3845.3|3865.3|3845.3|3860.8|3840.8|0
1700818800000|2023-11-24 09:40:00|3866.8|3846.8|3865.8|3845.8|3866.8|3846.8|3862.8|3842.8|0
1700819100000|2023-11-24 09:45:00|3865.3|3845.3|3863.8|3843.8|3866.3|3846.3|3862.3|3842.3|0
1700819400000|2023-11-24 09:50:00|3863.3|3843.3|3868.9|3848.9|3870.3|3850.3|3863.3|3843.3|0
1700819700000|2023-11-24 09:55:00|3869.4|3849.4|3862.9|3842.9|3869.4|3849.4|3859.9|3839.9|0
1701052200000|2023-11-27 02:30:00|3863.9|3851.9|3853.2|3841.2|3867.8|3855.8|3846.7|3834.7|93
1701052500000|2023-11-27 02:35:00|3853|3841|3847.2|3835.2|3855.7|3843.7|3844.7|3832.7|112
1701052800000|2023-11-27 02:40:00|3846.8|3834.8|3854.2|3842.2|3854.2|3842.2|3844.7|3832.7|328
1701053100000|2023-11-27 02:45:00|3854.1|3842.1|3844.4|3832.4|3854.2|3842.2|3842.4|3830.4|32
1701053400000|2023-11-27 02:50:00|3844.3|3832.3|3835.8|3823.8|3844.4|3832.4|3835.3|3823.3|104
1701053700000|2023-11-27 02:55:00|3835.4|3823.4|3831.3|3819.3|3835.8|3823.8|3830.4|3818.4|19
1701054000000|2023-11-27 03:00:00|3831.8|3819.8|3834.7|3822.7|3837.6|3825.6|3829.8|3817.8|50
1701054300000|2023-11-27 03:05:00|3833.8|3821.8|3833.1|3821.1|3834.7|3822.7|3829.1|3817.1|24
1701054600000|2023-11-27 03:10:00|3832.6|3820.6|3830.8|3818.8|3833.1|3821.1|3828.6|3816.6|32
1701054900000|2023-11-27 03:15:00|3830.3|3818.3|3835.7|3823.7|3835.7|3823.7|3827.7|3815.7|6
1701055200000|2023-11-27 03:20:00|3835.6|3823.6|3837.4|3825.4|3837.7|3825.7|3833.6|3821.6|102
1701055500000|2023-11-27 03:25:00|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3832.9|3820.9|71
1701055800000|2023-11-27 03:30:00|3837|3825|3833.5|3821.5|3837|3825|3833.4|3821.4|17
1701056100000|2023-11-27 03:35:00|3833.4|3821.4|3831|3819|3834|3822|3830|3818|23
1701056400000|2023-11-27 03:40:00|3831.2|3819.2|3835|3823|3837.5|3825.5|3831.2|3819.2|39
1701056700000|2023-11-27 03:45:00|3834.5|3822.5|3833|3821|3835|3823|3833|3821|0
1701057000000|2023-11-27 03:50:00|3832.6|3820.6|3834|3822|3834.5|3822.5|3832|3820|35
1701057300000|2023-11-27 03:55:00|3833|3821|3827|3815|3833|3821|3827|3815|7
1701057600000|2023-11-27 04:00:00|3827.6|3815.6|3830|3818|3830.5|3818.5|3827|3815|7
1701057900000|2023-11-27 04:05:00|3830.1|3818.1|3829.1|3817.1|3830.1|3818.1|3829.1|3817.1|0
1701058200000|2023-11-27 04:10:00|3829.2|3817.2|3829.1|3817.1|3831.1|3819.1|3829.1|3817.1|1
1701058500000|2023-11-27 04:15:00|3829.5|3817.5|3827.1|3815.1|3829.5|3817.5|3826.5|3814.5|72
1701058800000|2023-11-27 04:20:00|3826.5|3814.5|3827.5|3815.5|3829.4|3817.4|3826.5|3814.5|44
1701059100000|2023-11-27 04:25:00|3827.1|3815.1|3825.6|3813.6|3827.1|3815.1|3824.1|3812.1|37
1701066600000|2023-11-27 06:30:00|3859|3847|3872.2|3860.2|3875.8|3863.8|3858|3846|167
1701066900000|2023-11-27 06:35:00|3873.2|3861.2|3875.8|3863.8|3878.6|3866.6|3869.2|3857.2|142
1701067200000|2023-11-27 06:40:00|3876.3|3864.3|3873.5|3861.5|3877.3|3865.3|3872.5|3860.5|153
1701067500000|2023-11-27 06:45:00|3872.5|3860.5|3878|3866|3880|3868|3870|3858|217
1701067800000|2023-11-27 06:50:00|3879.5|3867.5|3884.7|3872.7|3888.2|3876.2|3879.5|3867.5|168
1701068100000|2023-11-27 06:55:00|3884.2|3872.2|3879.7|3867.7|3886.2|3874.2|3879.2|3867.2|51
1701068400000|2023-11-27 07:00:00|3879.8|3867.8|3877.8|3865.8|3881.2|3869.2|3875.8|3863.8|22
1701068700000|2023-11-27 07:05:00|3877.3|3865.3|3874.9|3862.9|3879.8|3867.8|3874.9|3862.9|32
1701069000000|2023-11-27 07:10:00|3874.5|3862.5|3874.9|3862.9|3875.9|3863.9|3874|3862|18
1701069300000|2023-11-27 07:15:00|3874|3862|3871.9|3859.9|3879.9|3867.9|3871.9|3859.9|26
1701069600000|2023-11-27 07:20:00|3872|3860|3870.9|3858.9|3873.9|3861.9|3870.1|3858.1|10
1701069900000|2023-11-27 07:25:00|3871.9|3859.9|3875.9|3863.9|3877.9|3865.9|3871.4|3859.4|1
1701070200000|2023-11-27 07:30:00|3875.8|3863.8|3874.4|3862.4|3877.9|3865.9|3873.5|3861.5|4
1701070500000|2023-11-27 07:35:00|3874|3862|3865.9|3853.9|3874.9|3862.9|3865.8|3853.8|3
1701070800000|2023-11-27 07:40:00|3866.4|3854.4|3867.3|3855.3|3868.2|3856.2|3862.5|3850.5|17
1701071100000|2023-11-27 07:45:00|3867.7|3855.7|3862.8|3850.8|3867.8|3855.8|3860.8|3848.8|9
1701071400000|2023-11-27 07:50:00|3863.7|3851.7|3860.8|3848.8|3863.8|3851.8|3857.9|3845.9|13
1701071700000|2023-11-27 07:55:00|3859.2|3847.2|3857.9|3845.9|3859.8|3847.8|3854.4|3842.4|6
1701072000000|2023-11-27 08:00:00|3857.1|3845.1|3862.5|3850.5|3863|3851|3856.4|3844.4|1
1701072300000|2023-11-27 08:05:00|3862|3850|3863|3851|3867|3855|3862|3850|1
1701072600000|2023-11-27 08:10:00|3862.9|3850.9|3860.5|3848.5|3863|3851|3860|3848|245
1701072900000|2023-11-27 08:15:00|3860.6|3848.6|3862.2|3850.2|3863.8|3851.8|3860.5|3848.5|100
1701073200000|2023-11-27 08:20:00|3862.3|3850.3|3861.3|3849.3|3865.2|3853.2|3860.7|3848.7|2
1701073500000|2023-11-27 08:25:00|3861.1|3849.1|3858.9|3846.9|3861.3|3849.3|3857.2|3845.2|130
1701073800000|2023-11-27 08:30:00|3859.4|3847.4|3855.3|3843.3|3860.4|3848.4|3854.7|3842.7|103
1701074100000|2023-11-27 08:35:00|3855.8|3843.8|3857.1|3845.1|3857.7|3845.7|3855.3|3843.3|11
1701074400000|2023-11-27 08:40:00|3856.3|3844.3|3858.7|3846.7|3858.7|3846.7|3854.1|3842.1|3
1701074700000|2023-11-27 08:45:00|3858.8|3846.8|3863.7|3851.7|3864.7|3852.7|3858.4|3846.4|42
1701075000000|2023-11-27 08:50:00|3863.1|3851.1|3859.8|3847.8|3863.1|3851.1|3858.3|3846.3|1
1701075300000|2023-11-27 08:55:00|3859.3|3847.3|3859.3|3847.3|3859.8|3847.8|3857.3|3845.3|1
1701075600000|2023-11-27 09:00:00|3859.9|3847.9|3861.3|3849.3|3862.3|3850.3|3858.3|3846.3|4
1701075900000|2023-11-27 09:05:00|3861.8|3849.8|3858.4|3846.4|3861.9|3849.9|3858|3846|67
1701076200000|2023-11-27 09:10:00|3858.9|3846.9|3857.4|3845.4|3859.4|3847.4|3856.5|3844.5|61
1701076500000|2023-11-27 09:15:00|3858.9|3846.9|3850.4|3838.4|3859.4|3847.4|3850.4|3838.4|27
1701076800000|2023-11-27 09:20:00|3851|3839|3853.5|3841.5|3853.5|3841.5|3849.4|3837.4|4
1701077100000|2023-11-27 09:25:00|3854|3842|3858|3846|3858.5|3846.5|3852.5|3840.5|4
1701077400000|2023-11-27 09:30:00|3858.5|3846.5|3858|3846|3862.5|3850.5|3855.9|3843.9|4
1701077700000|2023-11-27 09:35:00|3857.5|3845.5|3859.5|3847.5|3860|3848|3856.5|3844.5|3
1701078000000|2023-11-27 09:40:00|3858.5|3846.5|3859.2|3847.2|3861.6|3849.6|3857.6|3845.6|11
1701078300000|2023-11-27 09:45:00|3858.8|3846.8|3857.6|3845.6|3860.6|3848.6|3857.6|3845.6|26
1701078600000|2023-11-27 09:50:00|3857|3845|3857.2|3845.2|3862.1|3850.1|3857|3845|23
1701078900000|2023-11-27 09:55:00|3857.1|3845.1|3855.1|3843.1|3861.6|3849.6|3854.6|3842.6|71
1701090000000|2023-11-27 13:00:00|3867.3|3855.3|3869.5|3857.5|3870.5|3858.5|3863.5|3851.5|162
1701090300000|2023-11-27 13:05:00|3870|3858|3866.5|3854.5|3870|3858|3861|3849|36
1701090600000|2023-11-27 13:10:00|3866|3854|3866.3|3854.3|3868.8|3856.8|3865.8|3853.8|75
1701090900000|2023-11-27 13:15:00|3866.8|3854.8|3868.5|3856.5|3868.9|3856.9|3860.3|3848.3|77
1701091200000|2023-11-27 13:20:00|3868.4|3856.4|3864|3852|3868.8|3856.8|3863.6|3851.6|22
1701091500000|2023-11-27 13:25:00|3864.5|3852.5|3858|3846|3865|3853|3857.9|3845.9|58
1701091800000|2023-11-27 13:30:00|3858.5|3846.5|3859.5|3847.5|3860|3848|3858|3846|10
1701092100000|2023-11-27 13:35:00|3858.6|3846.6|3856.4|3844.4|3858.9|3846.9|3854|3842|0
1701092400000|2023-11-27 13:40:00|3856.5|3844.5|3859.5|3847.5|3860|3848|3856.1|3844.1|0
1701092700000|2023-11-27 13:45:00|3860.4|3848.4|3864.5|3852.5|3864.5|3852.5|3859.5|3847.5|0
1701093000000|2023-11-27 13:50:00|3864.1|3852.1|3859.5|3847.5|3865|3853|3858.4|3846.4|2
1701093300000|2023-11-27 13:55:00|3859.1|3847.1|3866.5|3854.5|3867|3855|3859|3847|7
1701093600000|2023-11-27 14:00:00|3867|3855|3872.2|3860.2|3872.6|3860.6|3866.5|3854.5|139
1701093900000|2023-11-27 14:05:00|3871.8|3859.8|3873.3|3861.3|3875.1|3863.1|3870.6|3858.6|185
1701094200000|2023-11-27 14:10:00|3871.8|3859.8|3867.8|3855.8|3873.1|3861.1|3867.8|3855.8|96
1701094500000|2023-11-27 14:15:00|3866.8|3854.8|3864.2|3852.2|3867.8|3855.8|3859.3|3847.3|23
1701094800000|2023-11-27 14:20:00|3863.8|3851.8|3868.2|3856.2|3868.7|3856.7|3863.8|3851.8|0
1701095100000|2023-11-27 14:25:00|3868.3|3856.3|3868.2|3856.2|3869.2|3857.2|3864.7|3852.7|1
1701095400000|2023-11-27 14:30:00|3868.6|3856.6|3854.7|3842.7|3869.2|3857.2|3853.6|3841.6|33
1701095700000|2023-11-27 14:35:00|3854.2|3842.2|3850.6|3838.6|3858.7|3846.7|3847.4|3835.4|60
1701096000000|2023-11-27 14:40:00|3850.1|3838.1|3852.7|3840.7|3855.1|3843.1|3849.1|3837.1|32
1701096300000|2023-11-27 14:45:00|3853.2|3841.2|3852.1|3840.1|3854.7|3842.7|3846.7|3834.7|46
1701096600000|2023-11-27 14:50:00|3852.2|3840.2|3854.2|3842.2|3856.2|3844.2|3852.1|3840.1|2
1701096900000|2023-11-27 14:55:00|3854.7|3842.7|3861|3849|3861.1|3849.1|3852.2|3840.2|40
1701097200000|2023-11-27 15:00:00|3861.1|3849.1|3858.7|3846.7|3861.7|3849.7|3857.2|3845.2|1
1701097500000|2023-11-27 15:05:00|3859.2|3847.2|3867.8|3855.8|3867.8|3855.8|3858.7|3846.7|7
1701097800000|2023-11-27 15:10:00|3867.4|3855.4|3869.2|3857.2|3870.7|3858.7|3865.7|3853.7|1
1701098100000|2023-11-27 15:15:00|3869.6|3857.6|3868.8|3856.8|3873.7|3861.7|3868.2|3856.2|1
1701098400000|2023-11-27 15:20:00|3868.7|3856.7|3866.8|3854.8|3868.7|3856.7|3866.3|3854.3|0
1701098700000|2023-11-27 15:25:00|3866.3|3854.3|3876.1|3864.1|3876.1|3864.1|3866.3|3854.3|69
1701138600000|2023-11-28 02:30:00|3887.2|3875.2|3884.1|3872.1|3889.2|3877.2|3873.2|3861.2|214
1701138900000|2023-11-28 02:35:00|3885.6|3873.6|3892|3880|3895.7|3883.7|3885.1|3873.1|382
1701139200000|2023-11-28 02:40:00|3891.9|3879.9|3881|3869|3895|3883|3879.5|3867.5|39
1701139500000|2023-11-28 02:45:00|3880.9|3868.9|3878|3866|3888.5|3876.5|3876|3864|287
1701139800000|2023-11-28 02:50:00|3878.4|3866.4|3865.9|3853.9|3881.3|3869.3|3864.9|3852.9|97
1701140100000|2023-11-28 02:55:00|3864.9|3852.9|3863.4|3851.4|3869.4|3857.4|3861.4|3849.4|18
1701140400000|2023-11-28 03:00:00|3862.9|3850.9|3871.9|3859.9|3873.9|3861.9|3862.9|3850.9|2
1701140700000|2023-11-28 03:05:00|3871.8|3859.8|3874|3862|3874.9|3862.9|3871.3|3859.3|46
1701141000000|2023-11-28 03:10:00|3874.5|3862.5|3874|3862|3877|3865|3871.5|3859.5|18
1701141300000|2023-11-28 03:15:00|3874.5|3862.5|3875|3863|3881|3869|3874.5|3862.5|4
1701141600000|2023-11-28 03:20:00|3875.9|3863.9|3873.1|3861.1|3878|3866|3873|3861|2
1701141900000|2023-11-28 03:25:00|3873.5|3861.5|3871.1|3859.1|3875.1|3863.1|3868.1|3856.1|27
1701142200000|2023-11-28 03:30:00|3872.1|3860.1|3869.1|3857.1|3873.1|3861.1|3869.1|3857.1|0
1701142500000|2023-11-28 03:35:00|3868.1|3856.1|3863.1|3851.1|3871.1|3859.1|3862|3850|11
1701142800000|2023-11-28 03:40:00|3862.2|3850.2|3856.1|3844.1|3863.1|3851.1|3855.6|3843.6|1
1701143100000|2023-11-28 03:45:00|3856.5|3844.5|3853|3841|3858|3846|3850.5|3838.5|23
1701143400000|2023-11-28 03:50:00|3853.4|3841.4|3853.5|3841.5|3856.5|3844.5|3851.5|3839.5|31
1701143700000|2023-11-28 03:55:00|3852.5|3840.5|3849.5|3837.5|3854|3842|3849.1|3837.1|37
1701144000000|2023-11-28 04:00:00|3849.6|3837.6|3850.5|3838.5|3852.9|3840.9|3847.3|3835.3|22
1701144300000|2023-11-28 04:05:00|3850.9|3838.9|3850.9|3838.9|3851.4|3839.4|3849.9|3837.9|3
1701144600000|2023-11-28 04:10:00|3849.9|3837.9|3848.5|3836.5|3849.9|3837.9|3847|3835|17
1701144900000|2023-11-28 04:15:00|3848.4|3836.4|3846.4|3834.4|3848.5|3836.5|3842.4|3830.4|52
1701145200000|2023-11-28 04:20:00|3845.4|3833.4|3848.3|3836.3|3848.9|3836.9|3844.4|3832.4|50
1701145500000|2023-11-28 04:25:00|3847.8|3835.8|3846.8|3834.8|3849.8|3837.8|3846.8|3834.8|12
1701153000000|2023-11-28 06:30:00|3856.3|3844.3|3855.3|3843.3|3861.8|3849.8|3855.1|3843.1|51
1701153300000|2023-11-28 06:35:00|3856.7|3844.7|3860.7|3848.7|3863.3|3851.3|3855.1|3843.1|3
1701153600000|2023-11-28 06:40:00|3860.6|3848.6|3859.2|3847.2|3861.3|3849.3|3858.7|3846.7|16
1701153900000|2023-11-28 06:45:00|3858.8|3846.8|3857.7|3845.7|3861.1|3849.1|3857.7|3845.7|6
1701154200000|2023-11-28 06:50:00|3858.7|3846.7|3860.7|3848.7|3862.1|3850.1|3857.8|3845.8|12
1701154500000|2023-11-28 06:55:00|3860.3|3848.3|3859.3|3847.3|3864.3|3852.3|3857.7|3845.7|26
1701154800000|2023-11-28 07:00:00|3860.3|3848.3|3852.3|3840.3|3860.3|3848.3|3851.3|3839.3|11
1701155100000|2023-11-28 07:05:00|3851.7|3839.7|3852.2|3840.2|3855.1|3843.1|3851.7|3839.7|11
1701155400000|2023-11-28 07:10:00|3851.7|3839.7|3849|3837|3852.5|3840.5|3847.1|3835.1|109
1701155700000|2023-11-28 07:15:00|3848.4|3836.4|3850.4|3838.4|3851|3839|3848.4|3836.4|19
1701156000000|2023-11-28 07:20:00|3849.5|3837.5|3850.4|3838.4|3850.4|3838.4|3848|3836|15
1701156300000|2023-11-28 07:25:00|3850.8|3838.8|3849|3837|3850.8|3838.8|3846.6|3834.6|21
1701156600000|2023-11-28 07:30:00|3849.4|3837.4|3852|3840|3852.4|3840.4|3849.4|3837.4|2
1701156900000|2023-11-28 07:35:00|3854|3842|3854|3842|3854|3842|3852.4|3840.4|7
1701157200000|2023-11-28 07:40:00|3853.8|3841.8|3836.4|3824.4|3853.8|3841.8|3835.2|3823.2|46
1701157500000|2023-11-28 07:45:00|3836|3824|3835.2|3823.2|3836.7|3824.7|3832.8|3820.8|152
1701157800000|2023-11-28 07:50:00|3835.7|3823.7|3837.8|3825.8|3839.8|3827.8|3834.8|3822.8|31
1701158100000|2023-11-28 07:55:00|3838|3826|3839.2|3827.2|3839.8|3827.8|3837.7|3825.7|2
1701158400000|2023-11-28 08:00:00|3839.8|3827.8|3841.8|3829.8|3841.8|3829.8|3839.2|3827.2|28
1701158700000|2023-11-28 08:05:00|3841.9|3829.9|3841.8|3829.8|3842.4|3830.4|3840.8|3828.8|22
1701159000000|2023-11-28 08:10:00|3842.3|3830.3|3839.8|3827.8|3842.3|3830.3|3837.8|3825.8|16
1701159300000|2023-11-28 08:15:00|3840.3|3828.3|3841.3|3829.3|3841.9|3829.9|3839.3|3827.3|10
1701159600000|2023-11-28 08:20:00|3840|3828|3840.9|3828.9|3842.3|3830.3|3838.9|3826.9|42
1701159900000|2023-11-28 08:25:00|3841.3|3829.3|3846.9|3834.9|3847.9|3835.9|3841.3|3829.3|20
1701160200000|2023-11-28 08:30:00|3846.4|3834.4|3846|3834|3847.9|3835.9|3843|3831|6
1701160500000|2023-11-28 08:35:00|3845.9|3833.9|3845.6|3833.6|3846|3834|3844.5|3832.5|2
1701160800000|2023-11-28 08:40:00|3847|3835|3844.5|3832.5|3847|3835|3843.1|3831.1|7
1701161100000|2023-11-28 08:45:00|3843.6|3831.6|3846.1|3834.1|3847.1|3835.1|3843.1|3831.1|2
1701161400000|2023-11-28 08:50:00|3846.6|3834.6|3846.7|3834.7|3851.7|3839.7|3846.1|3834.1|131
1701161700000|2023-11-28 08:55:00|3846.2|3834.2|3847.3|3835.3|3848.1|3836.1|3844.1|3832.1|32
1701162000000|2023-11-28 09:00:00|3847.7|3835.7|3846.7|3834.7|3848.3|3836.3|3846.3|3834.3|4
1701162300000|2023-11-28 09:05:00|3847.3|3835.3|3851.3|3839.3|3851.7|3839.7|3846.7|3834.7|12
1701162600000|2023-11-28 09:10:00|3851.2|3839.2|3850.5|3838.5|3851.7|3839.7|3845.9|3833.9|29
1701162900000|2023-11-28 09:15:00|3850.9|3838.9|3852.1|3840.1|3854|3842|3849.8|3837.8|40
1701163200000|2023-11-28 09:20:00|3852.2|3840.2|3853.1|3841.1|3853.7|3841.7|3851.5|3839.5|21
1701163500000|2023-11-28 09:25:00|3852.7|3840.7|3854.7|3842.7|3854.7|3842.7|3850.7|3838.7|60
1701163800000|2023-11-28 09:30:00|3856.5|3844.5|3860.3|3848.3|3864.1|3852.1|3854.7|3842.7|38
1701164100000|2023-11-28 09:35:00|3861.3|3849.3|3862.3|3850.3|3862.3|3850.3|3857.8|3845.8|5
1701164400000|2023-11-28 09:40:00|3862.7|3850.7|3861.3|3849.3|3866.3|3854.3|3860.3|3848.3|8
1701164700000|2023-11-28 09:45:00|3862.3|3850.3|3864.1|3852.1|3866.4|3854.4|3862.3|3850.3|46
1701165000000|2023-11-28 09:50:00|3863.1|3851.1|3865.1|3853.1|3866.3|3854.3|3860.8|3848.8|25
1701165300000|2023-11-28 09:55:00|3865.3|3853.3|3863.3|3851.3|3871|3859|3862.2|3850.2|276
1701176400000|2023-11-28 13:00:00|3863|3851|3854|3842|3864|3852|3850.5|3838.5|17
1701176700000|2023-11-28 13:05:00|3854.5|3842.5|3850.5|3838.5|3858.5|3846.5|3848.5|3836.5|12
1701177000000|2023-11-28 13:10:00|3851.4|3839.4|3853|3841|3854.5|3842.5|3850.5|3838.5|2
1701177300000|2023-11-28 13:15:00|3852.6|3840.6|3841|3829|3853.5|3841.5|3837.5|3825.5|11
1701177600000|2023-11-28 13:20:00|3841.4|3829.4|3839.5|3827.5|3843.5|3831.5|3837.1|3825.1|9
1701177900000|2023-11-28 13:25:00|3839.1|3827.1|3843.5|3831.5|3847.3|3835.3|3838.5|3826.5|38
1701178200000|2023-11-28 13:30:00|3843.9|3831.9|3843|3831|3846.5|3834.5|3841.4|3829.4|19
1701178500000|2023-11-28 13:35:00|3842.6|3830.6|3844.6|3832.6|3846.5|3834.5|3840.5|3828.5|4
1701178800000|2023-11-28 13:40:00|3845|3833|3847.5|3835.5|3848.6|3836.6|3844.6|3832.6|0
1701179100000|2023-11-28 13:45:00|3847.1|3835.1|3848.5|3836.5|3849.6|3837.6|3846.7|3834.7|4
1701179400000|2023-11-28 13:50:00|3848.1|3836.1|3849.7|3837.7|3851.6|3839.6|3846.7|3834.7|0
1701179700000|2023-11-28 13:55:00|3849.2|3837.2|3850.7|3838.7|3851.6|3839.6|3848.8|3836.8|7
1701180000000|2023-11-28 14:00:00|3850.2|3838.2|3850.2|3838.2|3853.2|3841.2|3847.2|3835.2|1
1701180300000|2023-11-28 14:05:00|3849.7|3837.7|3849.8|3837.8|3850.7|3838.7|3848.7|3836.7|0
1701180600000|2023-11-28 14:10:00|3850.3|3838.3|3850.2|3838.2|3853.3|3841.3|3849.8|3837.8|0
1701180900000|2023-11-28 14:15:00|3849.8|3837.8|3847.7|3835.7|3849.8|3837.8|3845.2|3833.2|2
1701181200000|2023-11-28 14:20:00|3847.3|3835.3|3846.8|3834.8|3848.2|3836.2|3845.4|3833.4|23
1701181500000|2023-11-28 14:25:00|3847.3|3835.3|3847.2|3835.2|3849.7|3837.7|3846.8|3834.8|15
1701181800000|2023-11-28 14:30:00|3847.6|3835.6|3852.2|3840.2|3855|3843|3846.7|3834.7|50
1701182100000|2023-11-28 14:35:00|3851.8|3839.8|3862.2|3850.2|3862.2|3850.2|3851.8|3839.8|8
1701182400000|2023-11-28 14:40:00|3861.7|3849.7|3861.2|3849.2|3867.3|3855.3|3855.4|3843.4|16
1701182700000|2023-11-28 14:45:00|3861.7|3849.7|3868.3|3856.3|3868.4|3856.4|3861.2|3849.2|6
1701183000000|2023-11-28 14:50:00|3868.8|3856.8|3868.6|3856.6|3869.3|3857.3|3862.8|3850.8|2
1701183300000|2023-11-28 14:55:00|3868.8|3856.8|3866.8|3854.8|3869.8|3857.8|3865.8|3853.8|4
1701183600000|2023-11-28 15:00:00|3867.4|3855.4|3875.1|3863.1|3875.7|3863.7|3866.2|3854.2|92
1701183900000|2023-11-28 15:05:00|3875.5|3863.5|3873.3|3861.3|3875.8|3863.8|3871.9|3859.9|6
1701184200000|2023-11-28 15:10:00|3873.8|3861.8|3866.2|3854.2|3875.4|3863.4|3866.2|3854.2|16
1701184500000|2023-11-28 15:15:00|3866.7|3854.7|3870.7|3858.7|3870.7|3858.7|3866.2|3854.2|0
1701184800000|2023-11-28 15:20:00|3870.3|3858.3|3869.3|3857.3|3872.8|3860.8|3867.8|3855.8|0
1701185100000|2023-11-28 15:25:00|3869.7|3857.7|3873.3|3861.3|3874.3|3862.3|3868.8|3856.8|12
1701225000000|2023-11-29 02:30:00|3853.2|3841.2|3855.5|3843.5|3857|3845|3846.9|3834.9|218
1701225300000|2023-11-29 02:35:00|3855.4|3843.4|3842.5|3830.5|3855.4|3843.4|3842.5|3830.5|55
1701225600000|2023-11-29 02:40:00|3842.4|3830.4|3843|3831|3845.7|3833.7|3839.8|3827.8|22
1701225900000|2023-11-29 02:45:00|3842.8|3830.8|3837.2|3825.2|3843|3831|3835.6|3823.6|53
1701226200000|2023-11-29 02:50:00|3836.6|3824.6|3839|3827|3841.4|3829.4|3834.8|3822.8|156
1701226500000|2023-11-29 02:55:00|3838.5|3826.5|3840.2|3828.2|3841.1|3829.1|3833.2|3821.2|116
1701226800000|2023-11-29 03:00:00|3840.4|3828.4|3841.6|3829.6|3841.6|3829.6|3838.2|3826.2|87
1701227100000|2023-11-29 03:05:00|3840.6|3828.6|3835.2|3823.2|3841|3829|3834.4|3822.4|17
1701227400000|2023-11-29 03:10:00|3836.6|3824.6|3836.5|3824.5|3839.5|3827.5|3835.6|3823.6|12
1701227700000|2023-11-29 03:15:00|3836|3824|3840.6|3828.6|3843|3831|3836|3824|53
1701228000000|2023-11-29 03:20:00|3839.6|3827.6|3840.6|3828.6|3841.2|3829.2|3839|3827|0
1701228300000|2023-11-29 03:25:00|3840|3828|3841.2|3829.2|3841.2|3829.2|3838|3826|30
1701228600000|2023-11-29 03:30:00|3841.8|3829.8|3840.2|3828.2|3841.8|3829.8|3839|3827|68
1701228900000|2023-11-29 03:35:00|3839.6|3827.6|3840.6|3828.6|3840.8|3828.8|3839.6|3827.6|7
1701229200000|2023-11-29 03:40:00|3840.1|3828.1|3839|3827|3840.6|3828.6|3839|3827|0
1701229500000|2023-11-29 03:45:00|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3839|3827|9
1701229800000|2023-11-29 03:50:00|3840.6|3828.6|3842.4|3830.4|3842.6|3830.6|3840.6|3828.6|88
1701230100000|2023-11-29 03:55:00|3841.9|3829.9|3840.7|3828.7|3843|3831|3839.5|3827.5|27
1701230400000|2023-11-29 04:00:00|3840.1|3828.1|3839.5|3827.5|3840.5|3828.5|3839.1|3827.1|46
1701230700000|2023-11-29 04:05:00|3840.5|3828.5|3839.5|3827.5|3841.5|3829.5|3839.1|3827.1|7
1701231000000|2023-11-29 04:10:00|3839.3|3827.3|3837.5|3825.5|3839.3|3827.3|3834.7|3822.7|39
1701231300000|2023-11-29 04:15:00|3837.1|3825.1|3839.7|3827.7|3841.5|3829.5|3835.5|3823.5|99
1701231600000|2023-11-29 04:20:00|3841.3|3829.3|3841|3829|3842.7|3830.7|3837.3|3825.3|102
1701231900000|2023-11-29 04:25:00|3840.9|3828.9|3837.4|3825.4|3841.5|3829.5|3835.9|3823.9|78
1701239400000|2023-11-29 06:30:00|3825.6|3813.6|3825.6|3813.6|3831.1|3819.1|3823|3811|596
1701239700000|2023-11-29 06:35:00|3823.8|3811.8|3821|3809|3825.2|3813.2|3817.8|3805.8|324
1701240000000|2023-11-29 06:40:00|3821.4|3809.4|3825.2|3813.2|3825.6|3813.6|3818.8|3806.8|27
1701240300000|2023-11-29 06:45:00|3825.6|3813.6|3825.3|3813.3|3826|3814|3821.2|3809.2|346
1701240600000|2023-11-29 06:50:00|3825.4|3813.4|3814|3802|3825.4|3813.4|3811|3799|84
1701240900000|2023-11-29 06:55:00|3813.8|3801.8|3810.4|3798.4|3815.8|3803.8|3810.4|3798.4|37
1701241200000|2023-11-29 07:00:00|3810.5|3798.5|3813.1|3801.1|3814.1|3802.1|3809.3|3797.3|37
1701241500000|2023-11-29 07:05:00|3813|3801|3820.7|3808.7|3821.6|3809.6|3812.5|3800.5|31
1701241800000|2023-11-29 07:10:00|3820.6|3808.6|3821.5|3809.5|3821.7|3809.7|3819.1|3807.1|3
1701242100000|2023-11-29 07:15:00|3819.6|3807.6|3820.1|3808.1|3820.1|3808.1|3818.1|3806.1|2
1701242400000|2023-11-29 07:20:00|3819.6|3807.6|3828.7|3816.7|3829.1|3817.1|3819.1|3807.1|131
1701242700000|2023-11-29 07:25:00|3829.1|3817.1|3825.7|3813.7|3830.3|3818.3|3825.1|3813.1|54
1701243000000|2023-11-29 07:30:00|3824.7|3812.7|3824.7|3812.7|3826.1|3814.1|3824.7|3812.7|0
1701243300000|2023-11-29 07:35:00|3824.1|3812.1|3826.3|3814.3|3826.3|3814.3|3824.1|3812.1|8
1701243600000|2023-11-29 07:40:00|3825.7|3813.7|3832.7|3820.7|3833.3|3821.3|3824.7|3812.7|90
1701243900000|2023-11-29 07:45:00|3832.3|3820.3|3827.1|3815.1|3834.1|3822.1|3827.1|3815.1|39
1701244200000|2023-11-29 07:50:00|3826.1|3814.1|3827.7|3815.7|3829.7|3817.7|3825.5|3813.5|14
1701244500000|2023-11-29 07:55:00|3827.3|3815.3|3832.9|3820.9|3835.1|3823.1|3827.3|3815.3|53
1701244800000|2023-11-29 08:00:00|3831.9|3819.9|3833.7|3821.7|3834.1|3822.1|3831.9|3819.9|5
1701245100000|2023-11-29 08:05:00|3834.1|3822.1|3830.2|3818.2|3834.1|3822.1|3829.7|3817.7|5
1701245400000|2023-11-29 08:10:00|3830.7|3818.7|3832.7|3820.7|3832.7|3820.7|3828.1|3816.1|11
1701245700000|2023-11-29 08:15:00|3832.6|3820.6|3831.8|3819.8|3832.8|3820.8|3830.3|3818.3|1
1701246000000|2023-11-29 08:20:00|3832.2|3820.2|3825.3|3813.3|3832.8|3820.8|3824.8|3812.8|13
1701246300000|2023-11-29 08:25:00|3825.7|3813.7|3825.8|3813.8|3826.8|3814.8|3822.6|3810.6|2
1701246600000|2023-11-29 08:30:00|3825.2|3813.2|3826.1|3814.1|3827.6|3815.6|3824.8|3812.8|2
1701246900000|2023-11-29 08:35:00|3826.5|3814.5|3831.6|3819.6|3831.6|3819.6|3825.6|3813.6|3
1701247200000|2023-11-29 08:40:00|3831.2|3819.2|3828.1|3816.1|3831.7|3819.7|3827.6|3815.6|0
1701247500000|2023-11-29 08:45:00|3827.6|3815.6|3826.6|3814.6|3828.6|3816.6|3826.6|3814.6|0
1701247800000|2023-11-29 08:50:00|3826.2|3814.2|3825.6|3813.6|3828.6|3816.6|3825.6|3813.6|0
1701248100000|2023-11-29 08:55:00|3826.2|3814.2|3826.6|3814.6|3828.1|3816.1|3824.6|3812.6|12
1701248400000|2023-11-29 09:00:00|3827.2|3815.2|3831.6|3819.6|3831.6|3819.6|3826.6|3814.6|5
1701248700000|2023-11-29 09:05:00|3832.2|3820.2|3832.6|3820.6|3832.6|3820.6|3830.6|3818.6|3
1701249000000|2023-11-29 09:10:00|3833.5|3821.5|3839.6|3827.6|3841.4|3829.4|3832.6|3820.6|85
1701249300000|2023-11-29 09:15:00|3840.6|3828.6|3844|3832|3847.2|3835.2|3840.6|3828.6|157
1701249600000|2023-11-29 09:20:00|3843|3831|3842.4|3830.4|3846.4|3834.4|3841.4|3829.4|136
1701249900000|2023-11-29 09:25:00|3839.8|3827.8|3843.4|3831.4|3846.4|3834.4|3839.8|3827.8|72
1701250200000|2023-11-29 09:30:00|3843.5|3831.5|3847.8|3835.8|3849|3837|3843.4|3831.4|82
1701250500000|2023-11-29 09:35:00|3846.4|3834.4|3842|3830|3847.4|3835.4|3842|3830|66
1701250800000|2023-11-29 09:40:00|3844.4|3832.4|3846.9|3834.9|3848.2|3836.2|3843.4|3831.4|34
1701251100000|2023-11-29 09:45:00|3846.8|3834.8|3844.4|3832.4|3847.4|3835.4|3844.4|3832.4|22
1701251400000|2023-11-29 09:50:00|3844.1|3832.1|3845.3|3833.3|3845.5|3833.5|3842.4|3830.4|162
1701251700000|2023-11-29 09:55:00|3845.5|3833.5|3835|3823|3846.5|3834.5|3834|3822|180
1701262800000|2023-11-29 13:00:00|3829.4|3817.4|3833.4|3821.4|3836.3|3824.3|3828.4|3816.4|33
1701263100000|2023-11-29 13:05:00|3832.9|3820.9|3832.9|3820.9|3833.4|3821.4|3828.9|3816.9|8
1701263400000|2023-11-29 13:10:00|3833.4|3821.4|3842.1|3830.1|3844.1|3832.1|3833.4|3821.4|16
1701263700000|2023-11-29 13:15:00|3841.7|3829.7|3846.3|3834.3|3848.1|3836.1|3841.6|3829.6|118
1701264000000|2023-11-29 13:20:00|3846.8|3834.8|3849.7|3837.7|3852.7|3840.7|3846.7|3834.7|31
1701264300000|2023-11-29 13:25:00|3850.1|3838.1|3848.7|3836.7|3852.8|3840.8|3847.2|3835.2|57
1701264600000|2023-11-29 13:30:00|3848.2|3836.2|3848.7|3836.7|3850.2|3838.2|3846.2|3834.2|0
1701264900000|2023-11-29 13:35:00|3848.3|3836.3|3841.3|3829.3|3848.6|3836.6|3841.3|3829.3|5
1701265200000|2023-11-29 13:40:00|3841.7|3829.7|3848.2|3836.2|3848.2|3836.2|3841.7|3829.7|14
1701265500000|2023-11-29 13:45:00|3848.7|3836.7|3849.7|3837.7|3852.2|3840.2|3848.2|3836.2|78
1701265800000|2023-11-29 13:50:00|3848.7|3836.7|3849.7|3837.7|3850.6|3838.6|3848.2|3836.2|0
1701266100000|2023-11-29 13:55:00|3850.1|3838.1|3847.7|3835.7|3850.2|3838.2|3847.7|3835.7|0
1701266400000|2023-11-29 14:00:00|3847.2|3835.2|3846.1|3834.1|3847.7|3835.7|3845.7|3833.7|4
1701266700000|2023-11-29 14:05:00|3845.7|3833.7|3846.2|3834.2|3846.3|3834.3|3843.3|3831.3|4
1701267000000|2023-11-29 14:10:00|3845.8|3833.8|3849.9|3837.9|3850.4|3838.4|3845.8|3833.8|61
1701267300000|2023-11-29 14:15:00|3850.2|3838.2|3850.6|3838.6|3852|3840|3849.9|3837.9|7
1701267600000|2023-11-29 14:20:00|3850.3|3838.3|3851.8|3839.8|3853.2|3841.2|3849.8|3837.8|14
1701267900000|2023-11-29 14:25:00|3851.4|3839.4|3849.3|3837.3|3851.4|3839.4|3848.8|3836.8|0
1701268200000|2023-11-29 14:30:00|3848.9|3836.9|3848|3836|3850.8|3838.8|3846.4|3834.4|51
1701268500000|2023-11-29 14:35:00|3847.5|3835.5|3847.4|3835.4|3850.4|3838.4|3846|3834|12
1701268800000|2023-11-29 14:40:00|3847.8|3835.8|3844.3|3832.3|3849.4|3837.4|3842.4|3830.4|6
1701269100000|2023-11-29 14:45:00|3843.4|3831.4|3837.8|3825.8|3844.4|3832.4|3837.8|3825.8|4
1701269400000|2023-11-29 14:50:00|3837.7|3825.7|3839.9|3827.9|3840.8|3828.8|3835.8|3823.8|58
1701269700000|2023-11-29 14:55:00|3839.5|3827.5|3841.3|3829.3|3842.4|3830.4|3838.9|3826.9|6
1701270000000|2023-11-29 15:00:00|3841.7|3829.7|3845.9|3833.9|3846.4|3834.4|3839.5|3827.5|17
1701270300000|2023-11-29 15:05:00|3845.8|3833.8|3841.9|3829.9|3846.4|3834.4|3841.4|3829.4|4
1701270600000|2023-11-29 15:10:00|3841.5|3829.5|3844.5|3832.5|3844.5|3832.5|3840|3828|17
1701270900000|2023-11-29 15:15:00|3845.3|3833.3|3847|3835|3849.4|3837.4|3844.8|3832.8|87
1701271200000|2023-11-29 15:20:00|3846|3834|3847.5|3835.5|3851.4|3839.4|3846|3834|28
1701271500000|2023-11-29 15:25:00|3847.1|3835.1|3845.4|3833.4|3848.4|3836.4|3845.4|3833.4|0
1701311400000|2023-11-30 02:30:00|3866.2|3854.2|3863.5|3851.5|3869.6|3857.6|3857.6|3845.6|250
1701311700000|2023-11-30 02:35:00|3863|3851|3852.7|3840.7|3865.1|3853.1|3852.5|3840.5|72
1701312000000|2023-11-30 02:40:00|3852.9|3840.9|3865.8|3853.8|3865.8|3853.8|3851.4|3839.4|30
1701312300000|2023-11-30 02:45:00|3867.8|3855.8|3865.6|3853.6|3867.8|3855.8|3863.4|3851.4|36
1701312600000|2023-11-30 02:50:00|3864.6|3852.6|3860.7|3848.7|3864.6|3852.6|3860.6|3848.6|2
1701312900000|2023-11-30 02:55:00|3860.6|3848.6|3855.8|3843.8|3861.2|3849.2|3854.8|3842.8|96
1701313200000|2023-11-30 03:00:00|3856.2|3844.2|3856.8|3844.8|3858.8|3846.8|3853.8|3841.8|7
1701313500000|2023-11-30 03:05:00|3857.7|3845.7|3859.9|3847.9|3860.5|3848.5|3857.3|3845.3|0
1701313800000|2023-11-30 03:10:00|3860.4|3848.4|3861.6|3849.6|3862.8|3850.8|3859.9|3847.9|51
1701314100000|2023-11-30 03:15:00|3861.9|3849.9|3864.6|3852.6|3865.6|3853.6|3861.9|3849.9|2
1701314400000|2023-11-30 03:20:00|3864.7|3852.7|3864.6|3852.6|3865.6|3853.6|3863.7|3851.7|54
1701314700000|2023-11-30 03:25:00|3865.4|3853.4|3861.6|3849.6|3865.6|3853.6|3860.9|3848.9|13
1701315000000|2023-11-30 03:30:00|3862.6|3850.6|3859.7|3847.7|3863.3|3851.3|3858.6|3846.6|4
1701315300000|2023-11-30 03:35:00|3860.7|3848.7|3860.7|3848.7|3861.7|3849.7|3860.7|3848.7|0
1701315600000|2023-11-30 03:40:00|3860.3|3848.3|3859.7|3847.7|3860.3|3848.3|3858.7|3846.7|0
1701315900000|2023-11-30 03:45:00|3860.2|3848.2|3859.7|3847.7|3860.2|3848.2|3858.7|3846.7|0
1701316200000|2023-11-30 03:50:00|3859.6|3847.6|3859.4|3847.4|3859.6|3847.6|3857.2|3845.2|51
1701316500000|2023-11-30 03:55:00|3858.9|3846.9|3858.9|3846.9|3860.3|3848.3|3858.4|3846.4|0
1701316800000|2023-11-30 04:00:00|3858.6|3846.6|3860.1|3848.1|3860.1|3848.1|3858.5|3846.5|2
1701317100000|2023-11-30 04:05:00|3861|3849|3863|3851|3863.1|3851.1|3861|3849|19
1701317400000|2023-11-30 04:10:00|3863.1|3851.1|3859.8|3847.8|3864.1|3852.1|3859.8|3847.8|8
1701317700000|2023-11-30 04:15:00|3859.9|3847.9|3861.9|3849.9|3861.9|3849.9|3859.9|3847.9|5
1701318000000|2023-11-30 04:20:00|3862.5|3850.5|3861.5|3849.5|3862.9|3850.9|3860.9|3848.9|3
1701318300000|2023-11-30 04:25:00|3861.4|3849.4|3859.4|3847.4|3861.5|3849.5|3858.9|3846.9|5
1701325800000|2023-11-30 06:30:00|3875.5|3863.5|3870.6|3858.6|3875.5|3863.5|3870.5|3858.5|78
1701326100000|2023-11-30 06:35:00|3870|3858|3868.6|3856.6|3870|3858|3864.6|3852.6|17
1701326400000|2023-11-30 06:40:00|3869.6|3857.6|3863.1|3851.1|3870.4|3858.4|3862.6|3850.6|168
1701326700000|2023-11-30 06:45:00|3862.6|3850.6|3860.5|3848.5|3864.3|3852.3|3858.5|3846.5|40
1701327000000|2023-11-30 06:50:00|3862.4|3850.4|3862.4|3850.4|3864.3|3852.3|3860.5|3848.5|55
1701327300000|2023-11-30 06:55:00|3862.5|3850.5|3860.9|3848.9|3863.5|3851.5|3859.9|3847.9|17
1701327600000|2023-11-30 07:00:00|3860.5|3848.5|3866.7|3854.7|3866.7|3854.7|3859.9|3847.9|60
1701327900000|2023-11-30 07:05:00|3867.3|3855.3|3863.1|3851.1|3869.2|3857.2|3862.2|3850.2|22
1701328200000|2023-11-30 07:10:00|3862.7|3850.7|3868.1|3856.1|3868.1|3856.1|3861.1|3849.1|46
1701328500000|2023-11-30 07:15:00|3867.9|3855.9|3868.1|3856.1|3869.8|3857.8|3867.1|3855.1|42
1701328800000|2023-11-30 07:20:00|3867.1|3855.1|3866|3854|3867.6|3855.6|3865.5|3853.5|34
1701329100000|2023-11-30 07:25:00|3866.1|3854.1|3861.2|3849.2|3866.5|3854.5|3861.2|3849.2|22
1701329400000|2023-11-30 07:30:00|3861.4|3849.4|3860.5|3848.5|3863.2|3851.2|3859.2|3847.2|43
1701329700000|2023-11-30 07:35:00|3859.5|3847.5|3861.5|3849.5|3861.5|3849.5|3858.2|3846.2|23
1701330000000|2023-11-30 07:40:00|3861.2|3849.2|3860.2|3848.2|3862.2|3850.2|3860.2|3848.2|0
1701330300000|2023-11-30 07:45:00|3859.4|3847.4|3862.1|3850.1|3862.7|3850.7|3857.6|3845.6|16
1701330600000|2023-11-30 07:50:00|3862.6|3850.6|3863.2|3851.2|3864.2|3852.2|3861.2|3849.2|38
1701330900000|2023-11-30 07:55:00|3864.2|3852.2|3862.7|3850.7|3864.6|3852.6|3862.2|3850.2|10
1701331200000|2023-11-30 08:00:00|3863.1|3851.1|3870.2|3858.2|3870.8|3858.8|3862.2|3850.2|22
1701331500000|2023-11-30 08:05:00|3869.2|3857.2|3868.2|3856.2|3871.8|3859.8|3867.7|3855.7|8
1701331800000|2023-11-30 08:10:00|3868.6|3856.6|3867.2|3855.2|3870.2|3858.2|3866.7|3854.7|2
1701332100000|2023-11-30 08:15:00|3867.8|3855.8|3872.2|3860.2|3872.2|3860.2|3867.7|3855.7|4
1701332400000|2023-11-30 08:20:00|3871.8|3859.8|3869.2|3857.2|3872.2|3860.2|3868.2|3856.2|52
1701332700000|2023-11-30 08:25:00|3868.7|3856.7|3866.6|3854.6|3870|3858|3866.6|3854.6|403
1701333000000|2023-11-30 08:30:00|3866.5|3854.5|3866.2|3854.2|3867.6|3855.6|3864.6|3852.6|4
1701333300000|2023-11-30 08:35:00|3865.5|3853.5|3863.6|3851.6|3867|3855|3861.1|3849.1|17
1701333600000|2023-11-30 08:40:00|3863.5|3851.5|3863.6|3851.6|3864.6|3852.6|3862.2|3850.2|0
1701333900000|2023-11-30 08:45:00|3864.1|3852.1|3862.6|3850.6|3866.6|3854.6|3862.6|3850.6|6
1701334200000|2023-11-30 08:50:00|3862.2|3850.2|3861.6|3849.6|3862.2|3850.2|3860.6|3848.6|2
1701334500000|2023-11-30 08:55:00|3861|3849|3861.9|3849.9|3861.9|3849.9|3860.6|3848.6|7
1701334800000|2023-11-30 09:00:00|3863|3851|3864.3|3852.3|3865.3|3853.3|3863|3851|10
1701335100000|2023-11-30 09:05:00|3863.6|3851.6|3862.9|3850.9|3864.9|3852.9|3862.9|3850.9|40
1701335400000|2023-11-30 09:10:00|3865.3|3853.3|3866.3|3854.3|3866.3|3854.3|3864.3|3852.3|12
1701335700000|2023-11-30 09:15:00|3866|3854|3863.3|3851.3|3868|3856|3863.3|3851.3|8
1701336000000|2023-11-30 09:20:00|3863|3851|3862.7|3850.7|3863|3851|3860.3|3848.3|85
1701336300000|2023-11-30 09:25:00|3862.2|3850.2|3865.1|3853.1|3865.1|3853.1|3862|3850|6
1701336600000|2023-11-30 09:30:00|3865.4|3853.4|3863.1|3851.1|3867.1|3855.1|3863.1|3851.1|4
1701336900000|2023-11-30 09:35:00|3862.1|3850.1|3859.7|3847.7|3862.1|3850.1|3859.1|3847.1|6
1701337200000|2023-11-30 09:40:00|3861.1|3849.1|3863.7|3851.7|3863.8|3851.8|3861.1|3849.1|18
1701337500000|2023-11-30 09:45:00|3863.1|3851.1|3860.7|3848.7|3863.7|3851.7|3857.7|3845.7|34
1701337800000|2023-11-30 09:50:00|3861.5|3849.5|3866.3|3854.3|3867.1|3855.1|3861.5|3849.5|6
1701338100000|2023-11-30 09:55:00|3865.9|3853.9|3864.7|3852.7|3866.9|3854.9|3861.5|3849.5|52
1701349200000|2023-11-30 13:00:00|3867.9|3855.9|3870.9|3858.9|3876.3|3863.9|3867.4|3855.4|0
1701349500000|2023-11-30 13:05:00|3871.3|3859.3|3874.4|3862.4|3874.4|3862.4|3869.9|3857.9|0
1701349800000|2023-11-30 13:10:00|3873.9|3861.9|3873.5|3861.5|3877.9|3865.9|3872|3860|26
1701350100000|2023-11-30 13:15:00|3872.8|3860.8|3874.9|3862.9|3876.2|3864.2|3871.8|3859.8|71
1701350400000|2023-11-30 13:20:00|3874.8|3862.8|3881.5|3869.5|3883|3871|3872.5|3860.5|55
1701350700000|2023-11-30 13:25:00|3881.2|3869.2|3875.4|3863.4|3881.2|3869.2|3875.3|3863.3|66
1701351000000|2023-11-30 13:30:00|3875.3|3863.3|3877.3|3865.3|3879.3|3867.3|3874.9|3862.9|10
1701351300000|2023-11-30 13:35:00|3877.7|3865.7|3877.8|3865.8|3879.8|3867.8|3876.8|3864.8|3
1701351600000|2023-11-30 13:40:00|3877.3|3865.3|3878.9|3866.9|3882.8|3870.8|3877.3|3865.3|189
1701351900000|2023-11-30 13:45:00|3878.4|3866.4|3878.3|3866.3|3878.9|3866.9|3878.3|3866.3|44
1701352200000|2023-11-30 13:50:00|3878.9|3866.9|3882.3|3870.3|3882.8|3870.8|3878.4|3866.4|6
1701352500000|2023-11-30 13:55:00|3883.1|3871.1|3884|3872|3884|3872|3882.8|3870.8|0
1701352800000|2023-11-30 14:00:00|3883.5|3871.5|3882.3|3870.3|3884|3872|3882.3|3870.3|1
1701353100000|2023-11-30 14:05:00|3882|3870|3874.8|3862.8|3882|3870|3874.3|3862.3|5
1701353400000|2023-11-30 14:10:00|3874.3|3862.3|3877.4|3865.4|3877.4|3865.4|3874.3|3862.3|5
1701353700000|2023-11-30 14:15:00|3877|3865|3875.4|3863.4|3877.5|3865.5|3873|3861|27
1701354000000|2023-11-30 14:20:00|3874.9|3862.9|3879|3867|3879|3867|3871.5|3859.5|0
1701354300000|2023-11-30 14:25:00|3878|3866|3879.9|3867.9|3880.5|3868.5|3878|3866|7
1701354600000|2023-11-30 14:30:00|3879.5|3867.5|3879.5|3867.5|3883.4|3871.4|3876.4|3864.4|10
1701354900000|2023-11-30 14:35:00|3879.9|3867.9|3879.5|3867.5|3881|3869|3878|3866|6
1701355200000|2023-11-30 14:40:00|3879|3867|3875.5|3863.5|3880|3868|3874.1|3862.1|0
1701355500000|2023-11-30 14:45:00|3875.9|3863.9|3870.3|3858.3|3876|3864|3870.3|3858.3|1
1701355800000|2023-11-30 14:50:00|3870.4|3858.4|3868|3856|3870.9|3858.9|3864|3852|7
1701356100000|2023-11-30 14:55:00|3868.4|3856.4|3872.4|3860.4|3874|3862|3864|3852|9
1701356400000|2023-11-30 15:00:00|3872.9|3860.9|3876.9|3864.9|3876.9|3864.9|3871.4|3859.4|0
1701356700000|2023-11-30 15:05:00|3877.4|3865.4|3875.9|3863.9|3878|3866|3874.4|3862.4|7
1701357000000|2023-11-30 15:10:00|3876.4|3864.4|3877.4|3865.4|3878.4|3866.4|3875.4|3863.4|0
1701357300000|2023-11-30 15:15:00|3877.1|3865.1|3875.9|3863.9|3879.1|3867.1|3875.9|3863.9|1
1701357600000|2023-11-30 15:20:00|3876.4|3864.4|3874.9|3862.9|3877.9|3865.9|3874.4|3862.4|2
1701357900000|2023-11-30 15:25:00|3876.4|3864.4|3875.9|3863.9|3878.4|3866.4|3874.4|3862.4|0
1701397800000|2023-12-01 02:30:00|3801.3|3789.3|3816.2|3804.2|3819.7|3807.7|3798.6|3786.6|644
1701398100000|2023-12-01 02:35:00|3815.8|3803.8|3795.3|3783.3|3815.8|3803.8|3795.3|3783.3|288
1701398400000|2023-12-01 02:40:00|3795.5|3783.5|3805.5|3793.5|3809.2|3797.2|3795.5|3783.5|85
1701398700000|2023-12-01 02:45:00|3804.5|3792.5|3810.5|3798.5|3811.5|3799.5|3802|3790|65
1701399000000|2023-12-01 02:50:00|3809.6|3797.6|3799.5|3787.5|3809.6|3797.6|3798.1|3786.1|15
1701399300000|2023-12-01 02:55:00|3799.6|3787.6|3796.1|3784.1|3801.5|3789.5|3794.5|3782.5|27
1701399600000|2023-12-01 03:00:00|3796|3784|3803|3791|3804.6|3792.6|3796|3784|50
1701399900000|2023-12-01 03:05:00|3803.4|3791.4|3804.4|3792.4|3806.5|3794.5|3802.1|3790.1|41
1701400200000|2023-12-01 03:10:00|3804|3792|3802|3790|3807.5|3795.5|3800.5|3788.5|63
1701400500000|2023-12-01 03:15:00|3801.7|3789.7|3804.5|3792.5|3807.5|3795.5|3801|3789|1
1701400800000|2023-12-01 03:20:00|3804.9|3792.9|3807.8|3795.8|3809.2|3797.2|3804.9|3792.9|37
1701401100000|2023-12-01 03:25:00|3807.7|3795.7|3807.7|3795.7|3808.2|3796.2|3805.8|3793.8|168
1701401400000|2023-12-01 03:30:00|3808.2|3796.2|3807.3|3795.3|3809.2|3797.2|3805.6|3793.6|22
1701401700000|2023-12-01 03:35:00|3807.1|3795.1|3808.3|3796.3|3808.9|3796.9|3806.7|3794.7|8
1701402000000|2023-12-01 03:40:00|3808.9|3796.9|3813.2|3801.2|3813.6|3801.6|3808.4|3796.4|34
1701402300000|2023-12-01 03:45:00|3815.6|3803.6|3810.7|3798.7|3815.8|3803.8|3810.2|3798.2|70
1701402600000|2023-12-01 03:50:00|3810.6|3798.6|3811.6|3799.6|3813.2|3801.2|3810.2|3798.2|16
1701402900000|2023-12-01 03:55:00|3811.7|3799.7|3812.2|3800.2|3813.2|3801.2|3811.6|3799.6|0
1701403200000|2023-12-01 04:00:00|3811.6|3799.6|3813.7|3801.7|3815.2|3803.2|3811.6|3799.6|11
1701403500000|2023-12-01 04:05:00|3813.2|3801.2|3810.6|3798.6|3814.5|3802.5|3810.6|3798.6|4
1701403800000|2023-12-01 04:10:00|3809.6|3797.6|3808.6|3796.6|3812.6|3800.6|3808.6|3796.6|27
1701404100000|2023-12-01 04:15:00|3807|3795|3811.6|3799.6|3812.1|3800.1|3807|3795|36
1701404400000|2023-12-01 04:20:00|3812.6|3800.6|3811.6|3799.6|3812.6|3800.6|3810.6|3798.6|0
1701404700000|2023-12-01 04:25:00|3810.6|3798.6|3812|3800|3813|3801|3810.6|3798.6|1
1701412200000|2023-12-01 06:30:00|3810.2|3798.2|3817.5|3805.5|3818.5|3806.5|3806.7|3794.7|155
1701412500000|2023-12-01 06:35:00|3817.9|3805.9|3830.2|3818.2|3831.2|3819.2|3816.9|3804.9|269
1701412800000|2023-12-01 06:40:00|3830.7|3818.7|3841.6|3829.6|3841.6|3829.6|3830.2|3818.2|191
1701413100000|2023-12-01 06:45:00|3841.1|3829.1|3840.5|3828.5|3848.2|3836.2|3835.5|3823.5|54
1701413400000|2023-12-01 06:50:00|3841.5|3829.5|3836|3824|3842.5|3830.5|3835.5|3823.5|28
1701413700000|2023-12-01 06:55:00|3836.4|3824.4|3837.4|3825.4|3838.1|3826.1|3834.1|3822.1|103
1701414000000|2023-12-01 07:00:00|3839.8|3827.8|3839.8|3827.8|3845.8|3833.8|3838.1|3826.1|80
1701414300000|2023-12-01 07:05:00|3842.8|3830.8|3844.8|3832.8|3844.8|3832.8|3840.8|3828.8|229
1701414600000|2023-12-01 07:10:00|3844.2|3832.2|3844.2|3832.2|3853.8|3841.8|3844.2|3832.2|9
1701414900000|2023-12-01 07:15:00|3843.5|3831.5|3844.2|3832.2|3846.9|3834.9|3842.8|3830.8|16
1701415200000|2023-12-01 07:20:00|3843.8|3831.8|3841.8|3829.8|3843.8|3831.8|3839.4|3827.4|5
1701415500000|2023-12-01 07:25:00|3841.4|3829.4|3840.8|3828.8|3842.8|3830.8|3840.8|3828.8|23
1701415800000|2023-12-01 07:30:00|3840.7|3828.7|3839.8|3827.8|3842|3830|3838.2|3826.2|9
1701416100000|2023-12-01 07:35:00|3840.2|3828.2|3842.8|3830.8|3842.8|3830.8|3840.2|3828.2|1
1701416400000|2023-12-01 07:40:00|3842.7|3830.7|3846.8|3834.8|3847.2|3835.2|3842.2|3830.2|64
1701416700000|2023-12-01 07:45:00|3847.5|3835.5|3841.6|3829.6|3847.5|3835.5|3838.1|3826.1|54
1701417000000|2023-12-01 07:50:00|3841.2|3829.2|3841.2|3829.2|3842.6|3830.6|3839.1|3827.1|1
1701417300000|2023-12-01 07:55:00|3840.2|3828.2|3847.6|3835.6|3847.6|3835.6|3840.2|3828.2|27
1701417600000|2023-12-01 08:00:00|3847.2|3835.2|3850.6|3838.6|3851.6|3839.6|3846.9|3834.9|2
1701417900000|2023-12-01 08:05:00|3849.6|3837.6|3847.6|3835.6|3853.2|3841.2|3847.6|3835.6|7
1701418200000|2023-12-01 08:10:00|3848.6|3836.6|3846.2|3834.2|3848.6|3836.6|3842.6|3830.6|40
1701418500000|2023-12-01 08:15:00|3846.7|3834.7|3846.9|3834.9|3847.6|3835.6|3844.2|3832.2|0
1701418800000|2023-12-01 08:20:00|3846.4|3834.4|3847.9|3835.9|3848.9|3836.9|3846.2|3834.2|12
1701419100000|2023-12-01 08:25:00|3847.5|3835.5|3846.9|3834.9|3847.5|3835.5|3846.2|3834.2|52
1701419400000|2023-12-01 08:30:00|3846.5|3834.5|3842.3|3830.3|3846.7|3834.7|3842.3|3830.3|107
1701419700000|2023-12-01 08:35:00|3841.2|3829.2|3841.8|3829.8|3844.3|3832.3|3840.3|3828.3|8
1701420000000|2023-12-01 08:40:00|3841.9|3829.9|3845|3833|3847.3|3835.3|3841.3|3829.3|36
1701420300000|2023-12-01 08:45:00|3843.9|3831.9|3845.4|3833.4|3846.6|3834.6|3843.5|3831.5|82
1701420600000|2023-12-01 08:50:00|3844.7|3832.7|3844.5|3832.5|3847.1|3835.1|3844.2|3832.2|83
1701420900000|2023-12-01 08:55:00|3844.2|3832.2|3844|3832|3846.6|3834.6|3842.3|3830.3|290
1701421200000|2023-12-01 09:00:00|3844.3|3832.3|3851.8|3839.8|3854.5|3842.5|3843.8|3831.8|17
1701421500000|2023-12-01 09:05:00|3851.3|3839.3|3851.1|3839.1|3853.8|3841.8|3850.8|3838.8|85
1701421800000|2023-12-01 09:10:00|3850.8|3838.8|3850.1|3838.1|3851.1|3839.1|3848.1|3836.1|1
1701422100000|2023-12-01 09:15:00|3850.6|3838.6|3851.7|3839.7|3852.8|3840.8|3846.1|3834.1|186
1701422400000|2023-12-01 09:20:00|3851.8|3839.8|3850|3838|3851.8|3839.8|3849.7|3837.7|29
1701422700000|2023-12-01 09:25:00|3849.7|3837.7|3853|3841|3858.3|3846.3|3849.7|3837.7|30
1701423000000|2023-12-01 09:30:00|3853.5|3841.5|3853.1|3841.1|3854.1|3842.1|3851.8|3839.8|13
1701423300000|2023-12-01 09:35:00|3852.6|3840.6|3849.7|3837.7|3853.1|3841.1|3849.7|3837.7|0
1701423600000|2023-12-01 09:40:00|3850.4|3838.4|3846.1|3834.1|3851.1|3839.1|3846.1|3834.1|42
1701423900000|2023-12-01 09:45:00|3847.6|3835.6|3850.9|3838.9|3850.9|3838.9|3847.1|3835.1|42
1701424200000|2023-12-01 09:50:00|3850.4|3838.4|3847.4|3835.4|3850.9|3838.9|3842.6|3830.6|34
1701424500000|2023-12-01 09:55:00|3846.9|3834.9|3841.4|3829.4|3851.4|3839.4|3841.4|3829.4|101
1701657000000|2023-12-04 02:30:00|3809.7|3797.7|3821.7|3809.7|3824.1|3812.1|3807.7|3795.7|33
1701657300000|2023-12-04 02:35:00|3821.4|3809.4|3819.7|3807.7|3826.1|3814.1|3819.1|3807.1|34
1701657600000|2023-12-04 02:40:00|3819.9|3807.9|3815.1|3803.1|3823.1|3811.1|3814.8|3802.8|65
1701657900000|2023-12-04 02:45:00|3815.4|3803.4|3820.5|3808.5|3823.2|3811.2|3815.4|3803.4|192
1701658200000|2023-12-04 02:50:00|3820.3|3808.3|3822.8|3810.8|3824.8|3812.8|3820.3|3808.3|144
1701658500000|2023-12-04 02:55:00|3822.2|3810.2|3823.8|3811.8|3825.2|3813.2|3819.8|3807.8|48
1701658800000|2023-12-04 03:00:00|3824.5|3812.5|3819.4|3807.4|3824.5|3812.5|3818.9|3806.9|68
1701659100000|2023-12-04 03:05:00|3818.9|3806.9|3819.5|3807.5|3820.2|3808.2|3816.5|3804.5|42
1701659400000|2023-12-04 03:10:00|3819.3|3807.3|3819.5|3807.5|3820.5|3808.5|3816.5|3804.5|9
1701659700000|2023-12-04 03:15:00|3819.2|3807.2|3820.2|3808.2|3821.1|3809.1|3818.5|3806.5|84
1701660000000|2023-12-04 03:20:00|3819.2|3807.2|3819.2|3807.2|3820.2|3808.2|3818.2|3806.2|5
1701660300000|2023-12-04 03:25:00|3819.5|3807.5|3819.2|3807.2|3819.8|3807.8|3818.5|3806.5|30
1701660600000|2023-12-04 03:30:00|3819.5|3807.5|3817.2|3805.2|3819.8|3807.8|3817.2|3805.2|18
1701660900000|2023-12-04 03:35:00|3817|3805|3815.2|3803.2|3817.2|3805.2|3814.5|3802.5|0
1701661200000|2023-12-04 03:40:00|3815.5|3803.5|3817.5|3805.5|3817.5|3805.5|3814.5|3802.5|0
1701661500000|2023-12-04 03:45:00|3817.2|3805.2|3818.2|3806.2|3819.2|3807.2|3817.2|3805.2|0
1701661800000|2023-12-04 03:50:00|3818.5|3806.5|3817.2|3805.2|3818.5|3806.5|3817.2|3805.2|0
1701662100000|2023-12-04 03:55:00|3816.5|3804.5|3815.2|3803.2|3817.2|3805.2|3815.2|3803.2|0
1701662400000|2023-12-04 04:00:00|3814.5|3802.5|3815.2|3803.2|3815.2|3803.2|3814.5|3802.5|0
1701662700000|2023-12-04 04:05:00|3814.5|3802.5|3815.5|3803.5|3816.2|3804.2|3814.5|3802.5|0
1701663000000|2023-12-04 04:10:00|3815|3803|3810.5|3798.5|3815|3803|3809.5|3797.5|25
1701663300000|2023-12-04 04:15:00|3811.9|3799.9|3816.2|3804.2|3817.2|3805.2|3811.2|3799.2|4
1701663600000|2023-12-04 04:20:00|3815.9|3803.9|3816.2|3804.2|3817.7|3805.7|3815.7|3803.7|1
1701663900000|2023-12-04 04:25:00|3815.9|3803.9|3816.4|3804.4|3817.2|3805.2|3814.2|3802.2|0
1701671400000|2023-12-04 06:30:00|3814.9|3802.9|3814|3802|3817.7|3805.7|3812.4|3800.4|52
1701671700000|2023-12-04 06:35:00|3814.2|3802.2|3814.3|3802.3|3817|3805|3811|3799|14
1701672000000|2023-12-04 06:40:00|3814|3802|3811|3799|3814.3|3802.3|3811|3799|55
1701672300000|2023-12-04 06:45:00|3811.3|3799.3|3813.7|3801.7|3815|3803|3810|3798|3
1701672600000|2023-12-04 06:50:00|3812.8|3800.8|3805.3|3793.3|3814|3802|3804|3792|101
1701672900000|2023-12-04 06:55:00|3805.5|3793.5|3809.4|3797.4|3809.4|3797.4|3804.3|3792.3|44
1701673200000|2023-12-04 07:00:00|3809|3797|3804|3792|3809.7|3797.7|3804|3792|9
1701673500000|2023-12-04 07:05:00|3803.7|3791.7|3807.7|3795.7|3808.4|3796.4|3801|3789|63
1701673800000|2023-12-04 07:10:00|3808|3796|3807.1|3795.1|3810.7|3798.7|3807|3795|10
1701674100000|2023-12-04 07:15:00|3806.6|3794.6|3806.1|3794.1|3807.6|3795.6|3804.1|3792.1|0
1701674400000|2023-12-04 07:20:00|3805.4|3793.4|3805.1|3793.1|3806.6|3794.6|3804.1|3792.1|0
1701674700000|2023-12-04 07:25:00|3804.4|3792.4|3804.1|3792.1|3805.1|3793.1|3804.1|3792.1|0
1701675000000|2023-12-04 07:30:00|3802.1|3790.1|3801.1|3789.1|3804.1|3792.1|3800.4|3788.4|10
1701675300000|2023-12-04 07:35:00|3800.4|3788.4|3798.1|3786.1|3801.1|3789.1|3797.6|3785.6|95
1701675600000|2023-12-04 07:40:00|3797.6|3785.6|3794.7|3782.7|3798.1|3786.1|3794|3782|79
1701675900000|2023-12-04 07:45:00|3794|3782|3795.1|3783.1|3797.4|3785.4|3794|3782|74
1701676200000|2023-12-04 07:50:00|3793.4|3781.4|3799.7|3787.7|3800|3788|3792|3780|41
1701676500000|2023-12-04 07:55:00|3800.7|3788.7|3798.1|3786.1|3801|3789|3798.1|3786.1|37
1701676800000|2023-12-04 08:00:00|3797.7|3785.7|3797.4|3785.4|3799.4|3787.4|3797.4|3785.4|8
1701677100000|2023-12-04 08:05:00|3796.4|3784.4|3795.7|3783.7|3798.9|3786.9|3795.7|3783.7|1
1701677400000|2023-12-04 08:10:00|3796.4|3784.4|3800.8|3788.8|3800.8|3788.8|3795.7|3783.7|1
1701677700000|2023-12-04 08:15:00|3800.4|3788.4|3799.4|3787.4|3800.8|3788.8|3798.8|3786.8|30
1701678000000|2023-12-04 08:20:00|3798.8|3786.8|3803.4|3791.4|3803.4|3791.4|3798.4|3786.4|60
1701678300000|2023-12-04 08:25:00|3803.8|3791.8|3806.1|3794.1|3806.8|3794.8|3803.1|3791.1|8
1701678600000|2023-12-04 08:30:00|3806.5|3794.5|3805.1|3793.1|3806.8|3794.8|3804.8|3792.8|56
1701678900000|2023-12-04 08:35:00|3804.8|3792.8|3806.5|3794.5|3806.5|3794.5|3804.1|3792.1|5
1701679200000|2023-12-04 08:40:00|3806.1|3794.1|3805.5|3793.5|3806.5|3794.5|3805.1|3793.1|0
1701679500000|2023-12-04 08:45:00|3805.2|3793.2|3806.5|3794.5|3806.5|3794.5|3804.5|3792.5|3
1701679800000|2023-12-04 08:50:00|3806.2|3794.2|3805.2|3793.2|3806.2|3794.2|3805.2|3793.2|0
1701680100000|2023-12-04 08:55:00|3806|3794|3805.5|3793.5|3806.5|3794.5|3805.5|3793.5|23
1701680400000|2023-12-04 09:00:00|3805.8|3793.8|3804.8|3792.8|3806.5|3794.5|3804.1|3792.1|3
1701680700000|2023-12-04 09:05:00|3804.1|3792.1|3802|3790|3804.8|3792.8|3801.2|3789.2|49
1701681000000|2023-12-04 09:10:00|3802.2|3790.2|3800.6|3788.6|3804.2|3792.2|3799.2|3787.2|35
1701681300000|2023-12-04 09:15:00|3800.4|3788.4|3801.6|3789.6|3802.6|3790.6|3799.9|3787.9|347
1701681600000|2023-12-04 09:20:00|3800.9|3788.9|3797.6|3785.6|3801.1|3789.1|3797.6|3785.6|80
1701681900000|2023-12-04 09:25:00|3798.1|3786.1|3800.6|3788.6|3800.9|3788.9|3797.6|3785.6|71
1701682200000|2023-12-04 09:30:00|3800.4|3788.4|3800.4|3788.4|3800.9|3788.9|3797.6|3785.6|40
1701682500000|2023-12-04 09:35:00|3800.1|3788.1|3799.9|3787.9|3800.6|3788.6|3798.6|3786.6|56
1701682800000|2023-12-04 09:40:00|3799.4|3787.4|3800.9|3788.9|3803.9|3791.9|3798.9|3786.9|106
1701683100000|2023-12-04 09:45:00|3800.7|3788.7|3799.2|3787.2|3800.9|3788.9|3798.6|3786.6|20
1701683400000|2023-12-04 09:50:00|3799.5|3787.5|3800.9|3788.9|3800.9|3788.9|3798.5|3786.5|41
1701683700000|2023-12-04 09:55:00|3800.6|3788.6|3797.8|3785.8|3800.6|3788.6|3796.5|3784.5|86
1701694800000|2023-12-04 13:00:00|3796.8|3784.8|3803.8|3791.8|3805.8|3793.8|3796.2|3784.2|62
1701695100000|2023-12-04 13:05:00|3804.1|3792.1|3803.3|3791.3|3807.1|3795.1|3802|3790|22
1701695400000|2023-12-04 13:10:00|3803|3791|3799.8|3787.8|3803|3791|3798.8|3786.8|67
1701695700000|2023-12-04 13:15:00|3800.1|3788.1|3802|3790|3802.2|3790.2|3799.1|3787.1|39
1701696000000|2023-12-04 13:20:00|3802.2|3790.2|3802.7|3790.7|3807.2|3795.2|3802.2|3790.2|4
1701696300000|2023-12-04 13:25:00|3802.6|3790.6|3809.7|3797.7|3812.2|3800.2|3802.6|3790.6|0
1701696600000|2023-12-04 13:30:00|3809.4|3797.4|3806.2|3794.2|3809.4|3797.4|3804.9|3792.9|15
1701696900000|2023-12-04 13:35:00|3806.4|3794.4|3805.7|3793.7|3808.4|3796.4|3805.2|3793.2|1
1701697200000|2023-12-04 13:40:00|3806.2|3794.2|3804.9|3792.9|3806.2|3794.2|3802.2|3790.2|59
1701697500000|2023-12-04 13:45:00|3804.2|3792.2|3804.7|3792.7|3805.2|3793.2|3801.9|3789.9|2
1701697800000|2023-12-04 13:50:00|3805.1|3793.1|3804.9|3792.9|3805.7|3793.7|3803.9|3791.9|0
1701698100000|2023-12-04 13:55:00|3804.6|3792.6|3802.9|3790.9|3804.9|3792.9|3802.9|3790.9|0
1701698400000|2023-12-04 14:00:00|3801.9|3789.9|3805.4|3793.4|3807.3|3795.3|3801.9|3789.9|0
1701698700000|2023-12-04 14:05:00|3804.9|3792.9|3808.3|3796.3|3808.3|3796.3|3803.9|3791.9|0
1701699000000|2023-12-04 14:10:00|3807.9|3795.9|3806|3794|3808.9|3796.9|3805.3|3793.3|0
1701699300000|2023-12-04 14:15:00|3805.5|3793.5|3802.3|3790.3|3805.5|3793.5|3802.3|3790.3|1
1701699600000|2023-12-04 14:20:00|3802.5|3790.5|3800.8|3788.8|3802.5|3790.5|3800.5|3788.5|0
1701699900000|2023-12-04 14:25:00|3801.3|3789.3|3801.8|3789.8|3802.3|3790.3|3799.5|3787.5|0
1701700200000|2023-12-04 14:30:00|3802.3|3790.3|3799.2|3787.2|3807.8|3795.8|3799.2|3787.2|13
1701700500000|2023-12-04 14:35:00|3799|3787|3798.5|3786.5|3802|3790|3798.4|3786.4|0
1701700800000|2023-12-04 14:40:00|3798.8|3786.8|3800.5|3788.5|3801.3|3789.3|3798|3786|0
1701701100000|2023-12-04 14:45:00|3800.8|3788.8|3797.8|3785.8|3801.8|3789.8|3796.8|3784.8|8
1701701400000|2023-12-04 14:50:00|3797.3|3785.3|3795.8|3783.8|3798.3|3786.3|3794.8|3782.8|15
1701701700000|2023-12-04 14:55:00|3795.5|3783.5|3801.6|3789.6|3801.8|3789.8|3795.3|3783.3|3
1701702000000|2023-12-04 15:00:00|3801|3789|3804.9|3792.9|3809.6|3797.6|3798.8|3786.8|101
1701702300000|2023-12-04 15:05:00|3805.2|3793.2|3808.8|3796.8|3809.3|3797.3|3805.1|3793.1|28
1701702600000|2023-12-04 15:10:00|3808.5|3796.5|3809.8|3797.8|3810.6|3798.6|3807|3795|17
1701702900000|2023-12-04 15:15:00|3809.3|3797.3|3810.1|3798.1|3811.1|3799.1|3808.6|3796.6|0
1701703200000|2023-12-04 15:20:00|3809.8|3797.8|3813.6|3801.6|3814.3|3802.3|3809.1|3797.1|2
1701703500000|2023-12-04 15:25:00|3813.3|3801.3|3813.8|3801.8|3814.3|3802.3|3808.5|3796.5|34
1701743400000|2023-12-05 02:30:00|3780.7|3768.7|3785.8|3773.8|3787.8|3775.8|3779.2|3767.2|243
1701743700000|2023-12-05 02:35:00|3786.1|3774.1|3791|3779|3797.2|3785.2|3786.1|3774.1|234
1701744000000|2023-12-05 02:40:00|3791.3|3779.3|3802.5|3790.5|3803.5|3791.5|3791.3|3779.3|161
1701744300000|2023-12-05 02:45:00|3802.3|3790.3|3787.1|3775.1|3802.3|3790.3|3786.9|3774.9|72
1701744600000|2023-12-05 02:50:00|3786.9|3774.9|3779.9|3767.9|3787.1|3775.1|3779.9|3767.9|68
1701744900000|2023-12-05 02:55:00|3780.6|3768.6|3784.1|3772.1|3785.6|3773.6|3779.2|3767.2|91
1701745200000|2023-12-05 03:00:00|3784.6|3772.6|3782.4|3770.4|3787.1|3775.1|3780.6|3768.6|18
1701745500000|2023-12-05 03:05:00|3781.8|3769.8|3783.6|3771.6|3783.6|3771.6|3777.6|3765.6|18
1701745800000|2023-12-05 03:10:00|3783.3|3771.3|3784.6|3772.6|3785.6|3773.6|3780.6|3768.6|7
1701746100000|2023-12-05 03:15:00|3785.1|3773.1|3784.5|3772.5|3787|3775|3784|3772|9
1701746400000|2023-12-05 03:20:00|3784.3|3772.3|3788.7|3776.7|3789|3777|3782.3|3770.3|40
1701746700000|2023-12-05 03:25:00|3788.9|3776.9|3786.3|3774.3|3790.7|3778.7|3786|3774|61
1701747000000|2023-12-05 03:30:00|3785.3|3773.3|3784.3|3772.3|3787.3|3775.3|3783.3|3771.3|59
1701747300000|2023-12-05 03:35:00|3783.8|3771.8|3781.3|3769.3|3784.3|3772.3|3780|3768|16
1701747600000|2023-12-05 03:40:00|3781|3769|3780.6|3768.6|3781.6|3769.6|3778.3|3766.3|0
1701747900000|2023-12-05 03:45:00|3780.3|3768.3|3783.6|3771.6|3786.3|3774.3|3780.3|3768.3|19
1701748200000|2023-12-05 03:50:00|3783.1|3771.1|3781.6|3769.6|3783.6|3771.6|3780.6|3768.6|24
1701748500000|2023-12-05 03:55:00|3781.3|3769.3|3779.6|3767.6|3781.6|3769.6|3779.3|3767.3|57
1701748800000|2023-12-05 04:00:00|3780.6|3768.6|3783.3|3771.3|3784.6|3772.6|3780|3768|70
1701749100000|2023-12-05 04:05:00|3782.6|3770.6|3779.4|3767.4|3785.6|3773.6|3776.7|3764.7|620
1701749400000|2023-12-05 04:10:00|3780.4|3768.4|3777.2|3765.2|3781.1|3769.1|3776.9|3764.9|11
1701749700000|2023-12-05 04:15:00|3777.4|3765.4|3776.4|3764.4|3777.4|3765.4|3773.7|3761.7|16
1701750000000|2023-12-05 04:20:00|3776.2|3764.2|3776.4|3764.4|3777.4|3765.4|3774.1|3762.1|6
1701750300000|2023-12-05 04:25:00|3776.1|3764.1|3771.4|3759.4|3776.4|3764.4|3770.9|3758.9|53
1701757800000|2023-12-05 06:30:00|3771.9|3759.9|3772.4|3760.4|3772.6|3760.6|3765.5|3753.5|72
1701758100000|2023-12-05 06:35:00|3772.6|3760.6|3766.3|3754.3|3773.3|3761.3|3765.5|3753.5|107
1701758400000|2023-12-05 06:40:00|3766.1|3754.1|3760.3|3748.3|3766.3|3754.3|3759.1|3747.1|63
1701758700000|2023-12-05 06:45:00|3761.6|3749.6|3757|3745|3761.6|3749.6|3756.6|3744.6|22
1701759000000|2023-12-05 06:50:00|3757.7|3745.7|3757.7|3745.7|3761|3749|3751.3|3739.3|39
1701759300000|2023-12-05 06:55:00|3757.3|3745.3|3757|3745|3760|3748|3756|3744|62
1701759600000|2023-12-05 07:00:00|3756.5|3744.5|3753.7|3741.7|3756.5|3744.5|3751|3739|9
1701759900000|2023-12-05 07:05:00|3755|3743|3758.5|3746.5|3760|3748|3753.7|3741.7|17
1701760200000|2023-12-05 07:10:00|3758.2|3746.2|3752.3|3740.3|3761.7|3749.7|3751.6|3739.6|80
1701760500000|2023-12-05 07:15:00|3752.9|3740.9|3741.6|3729.6|3753.3|3741.3|3735.9|3723.9|56
1701760800000|2023-12-05 07:20:00|3741.1|3729.1|3739.7|3727.7|3741.1|3729.1|3735.9|3723.9|40
1701761100000|2023-12-05 07:25:00|3739.5|3727.5|3739.3|3727.3|3741|3729|3735.2|3723.2|44
1701761400000|2023-12-05 07:30:00|3738.8|3726.8|3734|3722|3740.3|3728.3|3733.3|3721.3|73
1701761700000|2023-12-05 07:35:00|3734.7|3722.7|3744.6|3732.6|3745.9|3733.9|3734.7|3722.7|75
1701762000000|2023-12-05 07:40:00|3743.9|3731.9|3748.2|3736.2|3750.5|3738.5|3743.9|3731.9|282
1701762300000|2023-12-05 07:45:00|3748|3736|3756.6|3744.6|3756.9|3744.9|3747|3735|32
1701762600000|2023-12-05 07:50:00|3754.9|3742.9|3756.3|3744.3|3756.6|3744.6|3751.9|3739.9|16
1701762900000|2023-12-05 07:55:00|3755.6|3743.6|3751.9|3739.9|3756.3|3744.3|3751.9|3739.9|12
1701763200000|2023-12-05 08:00:00|3752.1|3740.1|3753.9|3741.9|3755.2|3743.2|3751.9|3739.9|50
1701763500000|2023-12-05 08:05:00|3754.4|3742.4|3753.9|3741.9|3756.6|3744.6|3752.9|3740.9|31
1701763800000|2023-12-05 08:10:00|3753.6|3741.6|3747|3735|3755|3743|3746.7|3734.7|263
1701764100000|2023-12-05 08:15:00|3747.3|3735.3|3752.3|3740.3|3754.3|3742.3|3746|3734|36
1701764400000|2023-12-05 08:20:00|3751.3|3739.3|3751|3739|3752.3|3740.3|3750.3|3738.3|6
1701764700000|2023-12-05 08:25:00|3750|3738|3746|3734|3750.3|3738.3|3745.5|3733.5|6
1701765000000|2023-12-05 08:30:00|3745.5|3733.5|3749|3737|3749.3|3737.3|3744|3732|43
1701765300000|2023-12-05 08:35:00|3749.3|3737.3|3754.3|3742.3|3754.3|3742.3|3749|3737|16
1701765600000|2023-12-05 08:40:00|3754|3742|3752.6|3740.6|3755|3743|3751|3739|16
1701765900000|2023-12-05 08:45:00|3752.3|3740.3|3754.3|3742.3|3755.6|3743.6|3751.1|3739.1|65
1701766200000|2023-12-05 08:50:00|3754.8|3742.8|3753.4|3741.4|3756.7|3744.7|3753.2|3741.2|22
1701766500000|2023-12-05 08:55:00|3753.2|3741.2|3756.4|3744.4|3758.4|3746.4|3753.2|3741.2|20
1701766800000|2023-12-05 09:00:00|3755.9|3743.9|3758.8|3746.8|3760.8|3748.8|3755.9|3743.9|20
1701767100000|2023-12-05 09:05:00|3759.1|3747.1|3758.8|3746.8|3760.8|3748.8|3758.8|3746.8|7
1701767400000|2023-12-05 09:10:00|3759.1|3747.1|3757.4|3745.4|3759.1|3747.1|3755.4|3743.4|47
1701767700000|2023-12-05 09:15:00|3757|3745|3756.4|3744.4|3757.1|3745.1|3755.4|3743.4|13
1701768000000|2023-12-05 09:20:00|3756.6|3744.6|3755.4|3743.4|3757.1|3745.1|3755.1|3743.1|10
1701768300000|2023-12-05 09:25:00|3755.1|3743.1|3755.7|3743.7|3756.1|3744.1|3755.1|3743.1|21
1701768600000|2023-12-05 09:30:00|3756|3744|3764.7|3752.7|3764.7|3752.7|3756|3744|57
1701768900000|2023-12-05 09:35:00|3764.9|3752.9|3769.7|3757.7|3772.4|3760.4|3764.7|3752.7|37
1701769200000|2023-12-05 09:40:00|3770.2|3758.2|3770.7|3758.7|3773.4|3761.4|3769.7|3757.7|105
1701769500000|2023-12-05 09:45:00|3769.7|3757.7|3767.4|3755.4|3772.4|3760.4|3767.4|3755.4|39
1701769800000|2023-12-05 09:50:00|3765.7|3753.7|3766.1|3754.1|3766.4|3754.4|3760.6|3748.6|69
1701770100000|2023-12-05 09:55:00|3765.4|3753.4|3754.4|3742.4|3767.1|3755.1|3753.1|3741.1|99
1701781200000|2023-12-05 13:00:00|3752.1|3736.1|3742.6|3730.6|3752.1|3738.9|3742.1|3730.1|2
1701781500000|2023-12-05 13:05:00|3743.1|3731.1|3747.1|3735.1|3747.6|3735.6|3743.1|3731.1|0
1701781800000|2023-12-05 13:10:00|3747.6|3735.6|3736.6|3724.6|3747.6|3735.6|3734.6|3722.6|6
1701782100000|2023-12-05 13:15:00|3736.9|3724.9|3746.9|3734.9|3747.6|3735.6|3736.6|3724.6|30
1701782400000|2023-12-05 13:20:00|3746.6|3734.6|3745.2|3733.2|3747.1|3735.1|3744|3732|19
1701782700000|2023-12-05 13:25:00|3745.7|3733.7|3749.7|3737.7|3750.7|3738.7|3745.2|3733.2|2
1701783000000|2023-12-05 13:30:00|3750.2|3738.2|3745.7|3733.7|3752.7|3740.7|3745.7|3733.7|35
1701783300000|2023-12-05 13:35:00|3746.2|3734.2|3749.2|3737.2|3750.7|3738.7|3746.2|3734.2|26
1701783600000|2023-12-05 13:40:00|3748.7|3736.7|3748.9|3736.9|3750.7|3738.7|3748.2|3736.2|0
1701783900000|2023-12-05 13:45:00|3748.7|3736.7|3747.8|3735.8|3748.9|3736.9|3745.4|3733.4|19
1701784200000|2023-12-05 13:50:00|3746.9|3734.9|3741.7|3729.7|3746.9|3734.9|3741.7|3729.7|2
1701784500000|2023-12-05 13:55:00|3742.2|3730.2|3741.2|3729.2|3742.7|3730.7|3738.7|3726.7|3
1701784800000|2023-12-05 14:00:00|3741.5|3729.5|3741.9|3729.9|3742.4|3730.4|3739.4|3727.4|11
1701785100000|2023-12-05 14:05:00|3742.4|3730.4|3741.2|3729.2|3745.2|3733.2|3740.7|3728.7|19
1701785400000|2023-12-05 14:10:00|3741.5|3729.5|3745.2|3733.2|3745.7|3733.7|3740.9|3728.9|1
1701785700000|2023-12-05 14:15:00|3744.7|3732.7|3743.2|3731.2|3744.7|3732.7|3742.7|3730.7|0
1701786000000|2023-12-05 14:20:00|3743.5|3731.5|3744.3|3732.3|3747.7|3735.7|3743.5|3731.5|3
1701786300000|2023-12-05 14:25:00|3744.8|3732.8|3744.8|3732.8|3745.3|3733.3|3744.3|3732.3|0
1701786600000|2023-12-05 14:30:00|3745.1|3733.1|3742.3|3730.3|3745.1|3733.1|3737.4|3725.4|0
1701786900000|2023-12-05 14:35:00|3742.6|3730.6|3746|3734|3746.3|3734.3|3741.8|3729.8|0
1701787200000|2023-12-05 14:40:00|3745.8|3733.8|3741.3|3729.3|3746.3|3734.3|3737.8|3725.8|0
1701787500000|2023-12-05 14:45:00|3741.8|3729.8|3743.3|3731.3|3743.3|3731.3|3737.8|3725.8|8
1701787800000|2023-12-05 14:50:00|3743|3731|3738.3|3726.3|3743|3731|3737.3|3725.3|0
1701788100000|2023-12-05 14:55:00|3738.8|3726.8|3740|3728|3740|3728|3738.3|3726.3|0
1701788400000|2023-12-05 15:00:00|3740.3|3728.3|3743.2|3731.2|3743.2|3731.2|3740|3728|25
1701788700000|2023-12-05 15:05:00|3743|3731|3736.3|3724.3|3743|3731|3732.5|3720.5|5
1701789000000|2023-12-05 15:10:00|3736|3724|3737.8|3725.8|3739.1|3727.1|3735.3|3723.3|7
1701789300000|2023-12-05 15:15:00|3738|3726|3738.2|3726.2|3739.5|3727.5|3737.2|3725.2|4
1701789600000|2023-12-05 15:20:00|3738.4|3726.4|3737.2|3725.2|3739.2|3727.2|3737.2|3725.2|2
1701789900000|2023-12-05 15:25:00|3737.5|3725.5|3734.2|3722.2|3737.6|3725.6|3734.2|3722.2|4
1701829800000|2023-12-06 02:30:00|3684.5|3672.5|3673.3|3661.3|3692.3|3680.3|3671.3|3659.3|270
1701830100000|2023-12-06 02:35:00|3677.3|3665.3|3678.3|3666.3|3685.8|3673.8|3673.8|3661.8|103
1701830400000|2023-12-06 02:40:00|3678.6|3666.6|3681.8|3669.8|3692.1|3680.1|3678.6|3666.6|314
1701830700000|2023-12-06 02:45:00|3681.1|3669.1|3675.6|3663.6|3681.1|3669.1|3675.6|3663.6|114
1701831000000|2023-12-06 02:50:00|3674.6|3662.6|3664.4|3652.4|3674.6|3662.6|3664.1|3652.1|40
1701831300000|2023-12-06 02:55:00|3665.1|3653.1|3666.1|3654.1|3670.4|3658.4|3663.9|3651.9|2
1701831600000|2023-12-06 03:00:00|3665.5|3653.5|3661.7|3649.7|3666.1|3654.1|3661.2|3649.2|3
1701831900000|2023-12-06 03:05:00|3661.5|3649.5|3661.7|3649.7|3663|3651|3661|3649|72
1701832200000|2023-12-06 03:10:00|3661.9|3649.9|3663.7|3651.7|3665.7|3653.7|3661|3649|5
1701832500000|2023-12-06 03:15:00|3664.7|3652.7|3656.4|3644.4|3664.7|3652.7|3656.1|3644.1|158
1701832800000|2023-12-06 03:20:00|3656.9|3644.9|3666|3654|3666|3654|3656.1|3644.1|48
1701833100000|2023-12-06 03:25:00|3666.5|3654.5|3664.4|3652.4|3668|3656|3663.4|3651.4|45
1701833400000|2023-12-06 03:30:00|3664.7|3652.7|3663.4|3651.4|3665.4|3653.4|3663.4|3651.4|6
1701833700000|2023-12-06 03:35:00|3664.4|3652.4|3665.4|3653.4|3665.4|3653.4|3664.4|3652.4|9
1701834000000|2023-12-06 03:40:00|3664.9|3652.9|3657.4|3645.4|3664.9|3652.9|3657.4|3645.4|47
1701834300000|2023-12-06 03:45:00|3658.1|3646.1|3654|3642|3658.1|3646.1|3649.3|3637.3|210
1701834600000|2023-12-06 03:50:00|3653.4|3641.4|3659|3647|3660|3648|3653.4|3641.4|33
1701834900000|2023-12-06 03:55:00|3657|3645|3657.9|3645.9|3657.9|3645.9|3653.3|3641.3|19
1701835200000|2023-12-06 04:00:00|3659.6|3647.6|3659.1|3647.1|3660.6|3648.6|3658.3|3646.3|70
1701835500000|2023-12-06 04:05:00|3658.9|3646.9|3662.9|3650.9|3663.9|3651.9|3657.6|3645.6|13
1701835800000|2023-12-06 04:10:00|3666.1|3654.1|3669.5|3657.5|3669.5|3657.5|3665.2|3653.2|24
1701836100000|2023-12-06 04:15:00|3668.7|3656.7|3671.5|3659.5|3675|3663|3668.5|3656.5|44
1701836400000|2023-12-06 04:20:00|3671.8|3659.8|3671|3659|3675.5|3663.5|3671|3659|7
1701836700000|2023-12-06 04:25:00|3671.8|3659.8|3674.3|3662.3|3674.8|3662.8|3671|3659|45
1701844200000|2023-12-06 06:30:00|3671.2|3659.2|3666.3|3654.3|3675.6|3663.6|3661.4|3649.4|109
1701844500000|2023-12-06 06:35:00|3667.1|3655.1|3664.3|3652.3|3667.1|3655.1|3662.3|3650.3|18
1701844800000|2023-12-06 06:40:00|3665.1|3653.1|3669.4|3657.4|3670.6|3658.6|3665.1|3653.1|30
1701845100000|2023-12-06 06:45:00|3669.6|3657.6|3669.4|3657.4|3670.1|3658.1|3666.6|3654.6|16
1701845400000|2023-12-06 06:50:00|3669.6|3657.6|3673.4|3661.4|3673.4|3661.4|3667.4|3655.4|101
1701845700000|2023-12-06 06:55:00|3673.1|3661.1|3665.1|3653.1|3673.4|3661.4|3663.8|3651.8|67
1701846000000|2023-12-06 07:00:00|3665.3|3653.3|3670.1|3658.1|3670.1|3658.1|3664.1|3652.1|21
1701846300000|2023-12-06 07:05:00|3669.4|3657.4|3667.8|3655.8|3670.2|3658.2|3662.8|3650.8|21
1701846600000|2023-12-06 07:10:00|3667.3|3655.3|3670.8|3658.8|3671.2|3659.2|3665.5|3653.5|33
1701846900000|2023-12-06 07:15:00|3670.3|3658.3|3666.1|3654.1|3670.8|3658.8|3665.8|3653.8|17
1701847200000|2023-12-06 07:20:00|3666.8|3654.8|3667.8|3655.8|3669.8|3657.8|3666.1|3654.1|20
1701847500000|2023-12-06 07:25:00|3667.6|3655.6|3664.8|3652.8|3667.8|3655.8|3664.8|3652.8|30
1701847800000|2023-12-06 07:30:00|3664.3|3652.3|3668.4|3656.4|3669.7|3657.7|3663.1|3651.1|46
1701848100000|2023-12-06 07:35:00|3667.4|3655.4|3668.3|3656.3|3670.1|3658.1|3667.1|3655.1|382
1701848400000|2023-12-06 07:40:00|3668|3656|3672.8|3660.8|3673.3|3661.3|3667.8|3655.8|1016
1701848700000|2023-12-06 07:45:00|3672.6|3660.6|3672.3|3660.3|3673.3|3661.3|3668.3|3656.3|291
1701849000000|2023-12-06 07:50:00|3672.8|3660.8|3671.4|3659.4|3672.8|3660.8|3671|3659|164
1701849300000|2023-12-06 07:55:00|3671.1|3659.1|3672.6|3660.6|3674|3662|3670.9|3658.9|118
1701849600000|2023-12-06 08:00:00|3673.6|3661.6|3670.9|3658.9|3675.3|3663.3|3670.9|3658.9|326
1701849900000|2023-12-06 08:05:00|3670.6|3658.6|3664.3|3652.3|3670.6|3658.6|3663.6|3651.6|45
1701850200000|2023-12-06 08:10:00|3664|3652|3668.2|3656.2|3668.2|3656.2|3664|3652|236
1701850500000|2023-12-06 08:15:00|3668|3656|3671.2|3659.2|3671.2|3659.2|3667.5|3655.5|137
1701850800000|2023-12-06 08:20:00|3670.7|3658.7|3680.6|3668.6|3680.6|3668.6|3668.2|3656.2|208
1701851100000|2023-12-06 08:25:00|3679.9|3667.9|3682.6|3670.6|3685.6|3673.6|3679.9|3667.9|140
1701851400000|2023-12-06 08:30:00|3682.2|3670.2|3683.9|3671.9|3686.9|3674.9|3680.5|3668.5|84
1701851700000|2023-12-06 08:35:00|3682.9|3670.9|3683.2|3671.2|3685.2|3673.2|3681.6|3669.6|51
1701852000000|2023-12-06 08:40:00|3682.9|3670.9|3681.2|3669.2|3683.2|3671.2|3681.2|3669.2|5
1701852300000|2023-12-06 08:45:00|3681.2|3669.2|3692.5|3680.5|3694.3|3682.3|3681.2|3669.2|91
1701852600000|2023-12-06 08:50:00|3692.8|3680.8|3692.4|3680.4|3692.8|3680.8|3691.1|3679.1|655
1701852900000|2023-12-06 08:55:00|3692.1|3680.1|3692.1|3680.1|3692.8|3680.8|3690.6|3678.6|9
1701853200000|2023-12-06 09:00:00|3691.9|3679.9|3700.4|3688.4|3701.4|3689.4|3690.6|3678.6|171
1701853500000|2023-12-06 09:05:00|3700.2|3688.2|3698.4|3686.4|3702.7|3690.7|3697.7|3685.7|87
1701853800000|2023-12-06 09:10:00|3699.9|3687.9|3701.8|3689.8|3702.1|3690.1|3698.7|3686.7|75
1701854100000|2023-12-06 09:15:00|3701.1|3689.1|3697.8|3685.8|3701.1|3689.1|3697.1|3685.1|26
1701854400000|2023-12-06 09:20:00|3698.5|3686.5|3695.8|3683.8|3698.8|3686.8|3692.5|3680.5|30
1701854700000|2023-12-06 09:25:00|3695.5|3683.5|3698.8|3686.8|3699.8|3687.8|3695.5|3683.5|95
1701855000000|2023-12-06 09:30:00|3699.8|3687.8|3700.3|3688.3|3701|3689|3695.5|3683.5|87
1701855300000|2023-12-06 09:35:00|3699.8|3687.8|3709.6|3697.6|3710.6|3698.6|3699.3|3687.3|262
1701855600000|2023-12-06 09:40:00|3710.3|3698.3|3703.3|3691.3|3712.1|3700.1|3699.3|3687.3|74
1701855900000|2023-12-06 09:45:00|3703.1|3691.1|3705.8|3693.8|3706.8|3694.8|3702.8|3690.8|29
1701856200000|2023-12-06 09:50:00|3704.8|3692.8|3703.6|3691.6|3704.9|3692.9|3700.9|3688.9|4
1701856500000|2023-12-06 09:55:00|3703.1|3691.1|3697.6|3685.6|3703.6|3691.6|3695.1|3683.1|54
1701867600000|2023-12-06 13:00:00|3688.8|3676.8|3686.7|3674.7|3693.3|3681.3|3686|3674|14
1701867900000|2023-12-06 13:05:00|3686.5|3674.5|3686.5|3674.5|3690.8|3678.8|3683.2|3671.2|75
1701868200000|2023-12-06 13:10:00|3686|3674|3690.8|3678.8|3691.8|3679.8|3685.7|3673.7|12
1701868500000|2023-12-06 13:15:00|3691.1|3679.1|3691.3|3679.3|3693.6|3681.6|3690.7|3678.7|4
1701868800000|2023-12-06 13:20:00|3691.8|3679.8|3691.3|3679.3|3692.3|3680.3|3690.6|3678.6|1
1701869100000|2023-12-06 13:25:00|3691|3679|3691.8|3679.8|3695.5|3683.5|3689.8|3677.8|11
1701869400000|2023-12-06 13:30:00|3691.5|3679.5|3691.8|3679.8|3691.8|3679.8|3689.8|3677.8|31
1701869700000|2023-12-06 13:35:00|3691.6|3679.6|3691|3679|3691.8|3679.8|3690.3|3678.3|5
1701870000000|2023-12-06 13:40:00|3691.3|3679.3|3693.1|3681.1|3693.3|3681.3|3690.5|3678.5|1
1701870300000|2023-12-06 13:45:00|3692.8|3680.8|3695.6|3683.6|3695.6|3683.6|3691.1|3679.1|0
1701870600000|2023-12-06 13:50:00|3695.8|3683.8|3700.6|3688.6|3701.3|3689.3|3695.8|3683.8|3
1701870900000|2023-12-06 13:55:00|3700.3|3688.3|3700.1|3688.1|3700.3|3688.3|3697.6|3685.6|0
1701871200000|2023-12-06 14:00:00|3699.3|3687.3|3695.1|3683.1|3699.3|3687.3|3694.4|3682.4|0
1701871500000|2023-12-06 14:05:00|3694.6|3682.6|3695.6|3683.6|3696.6|3684.6|3691.6|3679.6|2
1701871800000|2023-12-06 14:10:00|3696.6|3684.6|3691.1|3679.1|3696.6|3684.6|3690.4|3678.4|0
1701872100000|2023-12-06 14:15:00|3690.6|3678.6|3679.6|3667.6|3690.6|3678.6|3678.6|3666.6|26
1701872400000|2023-12-06 14:20:00|3679.9|3667.9|3674.6|3662.6|3683.1|3671.1|3674.1|3662.1|5
1701872700000|2023-12-06 14:25:00|3675.1|3663.1|3675.1|3663.1|3676.4|3664.4|3674.1|3662.1|0
1701873000000|2023-12-06 14:30:00|3674.9|3662.9|3670.2|3658.2|3681.1|3669.1|3669.1|3657.1|47
1701873300000|2023-12-06 14:35:00|3669.9|3657.9|3671.9|3659.9|3675.1|3663.1|3669.9|3657.9|2
1701873600000|2023-12-06 14:40:00|3672.1|3660.1|3672.7|3660.7|3673.7|3661.7|3671.1|3659.1|35
1701873900000|2023-12-06 14:45:00|3673|3661|3670.7|3658.7|3675.2|3663.2|3669.9|3657.9|66
1701874200000|2023-12-06 14:50:00|3670.4|3658.4|3665.2|3653.2|3671.2|3659.2|3663.4|3651.4|1
1701874500000|2023-12-06 14:55:00|3665.5|3653.5|3656.2|3644.2|3666|3654|3655.7|3643.7|42
1701874800000|2023-12-06 15:00:00|3655.7|3643.7|3661.7|3649.7|3663.2|3651.2|3655.7|3643.7|1
1701875100000|2023-12-06 15:05:00|3662.2|3650.2|3660.2|3648.2|3665.2|3653.2|3659.7|3647.7|0
1701875400000|2023-12-06 15:10:00|3660|3648|3664.2|3652.2|3664.2|3652.2|3660|3648|16
1701875700000|2023-12-06 15:15:00|3663.7|3651.7|3660.7|3648.7|3664.2|3652.2|3660.7|3648.7|2
1701876000000|2023-12-06 15:20:00|3660.5|3648.5|3663.2|3651.2|3663.2|3651.2|3659.2|3647.2|3
1701876300000|2023-12-06 15:25:00|3663.5|3651.5|3664.2|3652.2|3665.2|3653.2|3663.5|3651.5|38
1701916200000|2023-12-07 02:30:00|3627.3|3615.3|3627.7|3615.7|3633.7|3621.7|3619.7|3607.7|70
1701916500000|2023-12-07 02:35:00|3627.3|3615.3|3639.3|3627.3|3640.3|3628.3|3624|3612|75
1701916800000|2023-12-07 02:40:00|3639.5|3627.5|3630.3|3618.3|3641|3629|3630.3|3618.3|168
1701917100000|2023-12-07 02:45:00|3630.7|3618.7|3620.3|3608.3|3631|3619|3620.3|3608.3|179
1701917400000|2023-12-07 02:50:00|3621|3609|3629.6|3617.6|3629.6|3617.6|3620.3|3608.3|68
1701917700000|2023-12-07 02:55:00|3630.6|3618.6|3634.7|3622.7|3640.3|3628.3|3629.6|3617.6|82
1701918000000|2023-12-07 03:00:00|3635.2|3623.2|3647|3635|3648.3|3636.3|3634.3|3622.3|21
1701918300000|2023-12-07 03:05:00|3646|3634|3653.8|3641.8|3656.1|3644.1|3644|3632|72
1701918600000|2023-12-07 03:10:00|3653.5|3641.5|3645.4|3633.4|3654|3642|3641.4|3629.4|91
1701918900000|2023-12-07 03:15:00|3644.4|3632.4|3651.1|3639.1|3655.1|3643.1|3643.4|3631.4|364
1701919200000|2023-12-07 03:20:00|3651.4|3639.4|3651.1|3639.1|3656.1|3644.1|3649.4|3637.4|1
1701919500000|2023-12-07 03:25:00|3650.6|3638.6|3658.7|3646.7|3659.7|3647.7|3649.4|3637.4|123
1701919800000|2023-12-07 03:30:00|3658.2|3646.2|3652.7|3640.7|3659.7|3647.7|3652.7|3640.7|0
1701920100000|2023-12-07 03:35:00|3652.5|3640.5|3652.1|3640.1|3652.7|3640.7|3649.6|3637.6|9
1701920400000|2023-12-07 03:40:00|3651.1|3639.1|3658|3646|3658|3646|3651.1|3639.1|87
1701920700000|2023-12-07 03:45:00|3657.7|3645.7|3659.7|3647.7|3659.7|3647.7|3656.7|3644.7|27
1701921000000|2023-12-07 03:50:00|3658.7|3646.7|3662|3650|3662.7|3650.7|3658.7|3646.7|62
1701921300000|2023-12-07 03:55:00|3662.7|3650.7|3661.3|3649.3|3662.7|3650.7|3660|3648|2
1701921600000|2023-12-07 04:00:00|3662.3|3650.3|3661.3|3649.3|3662.3|3650.3|3661.3|3649.3|0
1701921900000|2023-12-07 04:05:00|3662|3650|3657.3|3645.3|3662.3|3650.3|3657.3|3645.3|0
1701922200000|2023-12-07 04:10:00|3657|3645|3657.8|3645.8|3658.3|3646.3|3656.3|3644.3|0
1701922500000|2023-12-07 04:15:00|3657.5|3645.5|3658.3|3646.3|3659.3|3647.3|3656.3|3644.3|2
1701922800000|2023-12-07 04:20:00|3657.3|3645.3|3661.3|3649.3|3661.3|3649.3|3657.3|3645.3|1
1701923100000|2023-12-07 04:25:00|3661.8|3649.8|3663|3651|3663.2|3651.2|3660|3648|63
1701930600000|2023-12-07 06:30:00|3661.9|3649.9|3677.1|3665.1|3678.4|3666.4|3661.9|3649.9|36
1701930900000|2023-12-07 06:35:00|3675.9|3663.9|3681.9|3669.9|3684.6|3672.6|3675.4|3663.4|93
1701931200000|2023-12-07 06:40:00|3682.7|3670.7|3692.3|3680.3|3693.1|3681.1|3682.7|3670.7|17
1701931500000|2023-12-07 06:45:00|3692.6|3680.6|3689.6|3677.6|3695.1|3683.1|3687.4|3675.4|141
1701931800000|2023-12-07 06:50:00|3689.1|3677.1|3696.4|3684.4|3696.4|3684.4|3687.8|3675.8|7
1701932100000|2023-12-07 06:55:00|3695.9|3683.9|3694.8|3682.8|3700.1|3688.1|3691.6|3679.6|38
1701932400000|2023-12-07 07:00:00|3694.6|3682.6|3695.8|3683.8|3700.6|3688.6|3689.8|3677.8|28
1701932700000|2023-12-07 07:05:00|3696.1|3684.1|3697.3|3685.3|3701|3689|3696.1|3684.1|99
1701933000000|2023-12-07 07:10:00|3698.3|3686.3|3701.5|3689.5|3702|3690|3694.3|3682.3|168
1701933300000|2023-12-07 07:15:00|3701.3|3689.3|3698.8|3686.8|3703.5|3691.5|3698.8|3686.8|125
1701933600000|2023-12-07 07:20:00|3699|3687|3696|3684|3701.8|3689.8|3694.5|3682.5|27
1701933900000|2023-12-07 07:25:00|3696.5|3684.5|3694.1|3682.1|3696.8|3684.8|3689|3677|21
1701934200000|2023-12-07 07:30:00|3693.8|3681.8|3688.3|3676.3|3694.1|3682.1|3688.3|3676.3|107
1701934500000|2023-12-07 07:35:00|3687.3|3675.3|3688.8|3676.8|3689.6|3677.6|3687.1|3675.1|59
1701934800000|2023-12-07 07:40:00|3689.1|3677.1|3687.8|3675.8|3690.1|3678.1|3684.8|3672.8|41
1701935100000|2023-12-07 07:45:00|3686.5|3674.5|3684.8|3672.8|3688.8|3676.8|3684.8|3672.8|1
1701935400000|2023-12-07 07:50:00|3685.6|3673.6|3689.1|3677.1|3690.1|3678.1|3684.5|3672.5|27
1701935700000|2023-12-07 07:55:00|3688.8|3676.8|3687.1|3675.1|3688.8|3676.8|3685.1|3673.1|5
1701936000000|2023-12-07 08:00:00|3686.8|3674.8|3688.9|3676.9|3689.2|3677.2|3683.1|3671.1|64
1701936300000|2023-12-07 08:05:00|3688.6|3676.6|3684.9|3672.9|3688.9|3676.9|3684.7|3672.7|15
1701936600000|2023-12-07 08:10:00|3681.9|3669.9|3683.4|3671.4|3687.1|3675.1|3680.4|3668.4|24
1701936900000|2023-12-07 08:15:00|3682.9|3670.9|3686.6|3674.6|3686.6|3674.6|3681.9|3669.9|0
1701937200000|2023-12-07 08:20:00|3687.4|3675.4|3691.4|3679.4|3691.4|3679.4|3686.4|3674.4|6
1701937500000|2023-12-07 08:25:00|3690.9|3678.9|3689.4|3677.4|3693.4|3681.4|3687.4|3675.4|4
1701937800000|2023-12-07 08:30:00|3689.7|3677.7|3690.4|3678.4|3691.4|3679.4|3688.1|3676.1|9
1701938100000|2023-12-07 08:35:00|3690.1|3678.1|3692.4|3680.4|3693.4|3681.4|3689.6|3677.6|13
1701938400000|2023-12-07 08:40:00|3693.1|3681.1|3690.9|3678.9|3693.1|3681.1|3690.9|3678.9|6
1701938700000|2023-12-07 08:45:00|3690.4|3678.4|3686.9|3674.9|3692.4|3680.4|3685.9|3673.9|53
1701939000000|2023-12-07 08:50:00|3686.1|3674.1|3684.9|3672.9|3686.9|3674.9|3683.9|3671.9|49
1701939300000|2023-12-07 08:55:00|3684.6|3672.6|3685.9|3673.9|3686.4|3674.4|3682.9|3670.9|0
1701939600000|2023-12-07 09:00:00|3685.4|3673.4|3685.9|3673.9|3687.9|3675.9|3685.4|3673.4|9
1701939900000|2023-12-07 09:05:00|3685.4|3673.4|3682.9|3670.9|3687.9|3675.9|3682.9|3670.9|6
1701940200000|2023-12-07 09:10:00|3682.1|3670.1|3682.9|3670.9|3684.9|3672.9|3682.1|3670.1|18
1701940500000|2023-12-07 09:15:00|3682.4|3670.4|3682.9|3670.9|3683.9|3671.9|3681.4|3669.4|61
1701940800000|2023-12-07 09:20:00|3683.4|3671.4|3681.4|3669.4|3683.9|3671.9|3679.9|3667.9|47
1701941100000|2023-12-07 09:25:00|3680.9|3668.9|3679.4|3667.4|3681.6|3669.6|3679.4|3667.4|1
1701941400000|2023-12-07 09:30:00|3681.4|3669.4|3684.4|3672.4|3686.4|3674.4|3680.9|3668.9|17
1701941700000|2023-12-07 09:35:00|3685.4|3673.4|3690.4|3678.4|3692.4|3680.4|3685.4|3673.4|23
1701942000000|2023-12-07 09:40:00|3689.4|3677.4|3691.4|3679.4|3692.4|3680.4|3688.1|3676.1|90
1701942300000|2023-12-07 09:45:00|3692.4|3680.4|3694.1|3682.1|3697.9|3685.9|3690.9|3678.9|130
1701942600000|2023-12-07 09:50:00|3693.9|3681.9|3691.6|3679.6|3696.1|3684.1|3690.7|3678.7|69
1701942900000|2023-12-07 09:55:00|3691.4|3679.4|3678.2|3666.2|3692.6|3680.6|3676.9|3664.9|170
1701954000000|2023-12-07 13:00:00|3701.6|3689.6|3702.6|3690.6|3707.1|3694.6|3699.6|3687.6|4
1701954300000|2023-12-07 13:05:00|3702.9|3690.9|3710.6|3698.6|3712.9|3700.9|3702.9|3690.9|44
1701954600000|2023-12-07 13:10:00|3710.9|3698.9|3710.1|3698.1|3715.1|3703.1|3705.9|3693.9|40
1701954900000|2023-12-07 13:15:00|3710.4|3698.4|3705.9|3693.9|3711.4|3699.4|3705.9|3693.9|27
1701955200000|2023-12-07 13:20:00|3705.6|3693.6|3710.6|3698.6|3713.9|3701.9|3704.9|3692.9|28
1701955500000|2023-12-07 13:25:00|3711.1|3699.1|3712.4|3700.4|3714.1|3702.1|3710.6|3698.6|1
1701955800000|2023-12-07 13:30:00|3712.1|3700.1|3705.9|3693.9|3713.1|3701.1|3705.1|3693.1|0
1701956100000|2023-12-07 13:35:00|3706.1|3694.1|3705.4|3693.4|3706.1|3694.1|3699.4|3687.4|2
1701956400000|2023-12-07 13:40:00|3705.6|3693.6|3703.7|3691.7|3705.9|3693.9|3701.2|3689.2|3
1701956700000|2023-12-07 13:45:00|3704.2|3692.2|3705.1|3693.1|3706.4|3694.4|3704.2|3692.2|40
1701957000000|2023-12-07 13:50:00|3704.9|3692.9|3705.1|3693.1|3705.9|3693.9|3703.9|3691.9|0
1701957300000|2023-12-07 13:55:00|3705.6|3693.6|3705.1|3693.1|3706.4|3694.4|3704.9|3692.9|8
1701957600000|2023-12-07 14:00:00|3705.6|3693.6|3705.9|3693.9|3706.4|3694.4|3704.9|3692.9|4
1701957900000|2023-12-07 14:05:00|3706.1|3694.1|3705.9|3693.9|3706.4|3694.4|3703.7|3691.7|0
1701958200000|2023-12-07 14:10:00|3705.7|3693.7|3706.9|3694.9|3707.7|3695.7|3705.7|3693.7|6
1701958500000|2023-12-07 14:15:00|3706.2|3694.2|3706.1|3694.1|3707.2|3695.2|3705.6|3693.6|47
1701958800000|2023-12-07 14:20:00|3705.9|3693.9|3706.9|3694.9|3707.4|3695.4|3705.1|3693.1|0
1701959100000|2023-12-07 14:25:00|3706.6|3694.6|3707.2|3695.2|3707.9|3695.9|3705.6|3693.6|7
1701959400000|2023-12-07 14:30:00|3706.2|3694.2|3709.7|3697.7|3711.4|3699.4|3703.7|3691.7|121
1701959700000|2023-12-07 14:35:00|3709.9|3697.9|3714.2|3702.2|3714.9|3702.9|3708.2|3696.2|35
1701960000000|2023-12-07 14:40:00|3713.9|3701.9|3719.9|3707.9|3721.2|3709.2|3713.9|3701.9|3
1701960300000|2023-12-07 14:45:00|3720.4|3708.4|3703.4|3691.4|3720.7|3708.7|3703.4|3691.4|3
1701960600000|2023-12-07 14:50:00|3703.2|3691.2|3713.4|3701.4|3713.7|3701.7|3703.2|3691.2|9
1701960900000|2023-12-07 14:55:00|3713.2|3701.2|3713.2|3701.2|3716.7|3704.7|3709.2|3697.2|0
1701961200000|2023-12-07 15:00:00|3712.7|3700.7|3716.7|3704.7|3718.7|3706.7|3712.7|3700.7|1
1701961500000|2023-12-07 15:05:00|3717.3|3705.3|3724.5|3712.5|3725.5|3713.5|3717.2|3705.2|2
1701961800000|2023-12-07 15:10:00|3724.7|3712.7|3721.2|3709.2|3726.2|3714.2|3720.4|3708.4|29
1701962100000|2023-12-07 15:15:00|3721.5|3709.5|3723.7|3711.7|3724.7|3712.7|3721.5|3709.5|39
1701962400000|2023-12-07 15:20:00|3722.9|3710.9|3725.7|3713.7|3725.7|3713.7|3722.2|3710.2|2
1701962700000|2023-12-07 15:25:00|3726.2|3714.2|3728.2|3716.2|3729|3717|3723.2|3711.2|14
1702002600000|2023-12-08 02:30:00|3741.8|3729.8|3740.1|3728.1|3753.8|3741.8|3738|3726|122
1702002900000|2023-12-08 02:35:00|3739.8|3727.8|3741.6|3729.6|3749.5|3737.5|3739.8|3727.8|56
1702003200000|2023-12-08 02:40:00|3741.1|3729.1|3744.3|3732.3|3744.3|3732.3|3740.1|3728.1|73
1702003500000|2023-12-08 02:45:00|3743.8|3731.8|3736.6|3724.6|3743.8|3731.8|3735.3|3723.3|59
1702003800000|2023-12-08 02:50:00|3736.3|3724.3|3729.4|3717.4|3737.8|3725.8|3727.8|3715.8|57
1702004100000|2023-12-08 02:55:00|3729.6|3717.6|3720.6|3708.6|3732.4|3720.4|3720.6|3708.6|130
1702004400000|2023-12-08 03:00:00|3721.6|3709.6|3726.6|3714.6|3726.6|3714.6|3719.6|3707.6|2
1702004700000|2023-12-08 03:05:00|3726.1|3714.1|3729.1|3717.1|3729.6|3717.6|3726.1|3714.1|3
1702005000000|2023-12-08 03:10:00|3729.6|3717.6|3728.4|3716.4|3733.1|3721.1|3727.6|3715.6|16
1702005300000|2023-12-08 03:15:00|3728.6|3716.6|3725.1|3713.1|3729.1|3717.1|3724.1|3712.1|0
1702005600000|2023-12-08 03:20:00|3725.6|3713.6|3724.4|3712.4|3727.6|3715.6|3723.1|3711.1|11
1702005900000|2023-12-08 03:25:00|3725.1|3713.1|3724.4|3712.4|3726.9|3714.9|3723.9|3711.9|6
1702006200000|2023-12-08 03:30:00|3723.9|3711.9|3713.4|3701.4|3724.7|3712.7|3711.1|3699.1|40
1702006500000|2023-12-08 03:35:00|3714.4|3702.4|3717.4|3705.4|3717.4|3705.4|3714.4|3702.4|0
1702006800000|2023-12-08 03:40:00|3717.7|3705.7|3715.4|3703.4|3718.4|3706.4|3714.2|3702.2|0
1702007100000|2023-12-08 03:45:00|3715.2|3703.2|3716.4|3704.4|3717.2|3705.2|3715.2|3703.2|0
1702007400000|2023-12-08 03:50:00|3716.2|3704.2|3715.4|3703.4|3716.4|3704.4|3712.7|3700.7|0
1702007700000|2023-12-08 03:55:00|3715.7|3703.7|3715.2|3703.2|3717.2|3705.2|3715.2|3703.2|0
1702008000000|2023-12-08 04:00:00|3714.9|3702.9|3712.7|3700.7|3715.2|3703.2|3711.9|3699.9|20
1702008300000|2023-12-08 04:05:00|3713|3701|3713.4|3701.4|3713.4|3701.4|3712.7|3700.7|0
1702008600000|2023-12-08 04:10:00|3713|3701|3717.5|3705.5|3718.5|3706.5|3712.7|3700.7|0
1702008900000|2023-12-08 04:15:00|3717.2|3705.2|3719.7|3707.7|3722.7|3710.7|3716.2|3704.2|37
1702009200000|2023-12-08 04:20:00|3719.5|3707.5|3722.7|3710.7|3724.2|3712.2|3719|3707|10
1702009500000|2023-12-08 04:25:00|3724.7|3712.7|3726.7|3714.7|3727.7|3715.7|3722.7|3710.7|6
1702017000000|2023-12-08 06:30:00|3748.9|3736.9|3751.6|3739.6|3753.9|3741.9|3745.9|3733.9|65
1702017300000|2023-12-08 06:35:00|3751.4|3739.4|3748.9|3736.9|3755.6|3743.6|3748.4|3736.4|22
1702017600000|2023-12-08 06:40:00|3748.6|3736.6|3747.9|3735.9|3748.9|3736.9|3742.9|3730.9|4
1702017900000|2023-12-08 06:45:00|3748.4|3736.4|3739.9|3727.9|3748.4|3736.4|3739.9|3727.9|49
1702018200000|2023-12-08 06:50:00|3740.1|3728.1|3742.9|3730.9|3743.9|3731.9|3739.4|3727.4|0
1702018500000|2023-12-08 06:55:00|3743.1|3731.1|3743.9|3731.9|3745.4|3733.4|3741.9|3729.9|0
1702018800000|2023-12-08 07:00:00|3743.4|3731.4|3736.9|3724.9|3743.4|3731.4|3736.9|3724.9|12
1702019100000|2023-12-08 07:05:00|3736.4|3724.4|3734.4|3722.4|3738.9|3726.9|3733.4|3721.4|6
1702019400000|2023-12-08 07:10:00|3734.9|3722.9|3733.9|3721.9|3734.9|3722.9|3732.7|3720.7|3
1702019700000|2023-12-08 07:15:00|3734.9|3722.9|3729.4|3717.4|3734.9|3722.9|3727.2|3715.2|99
1702020000000|2023-12-08 07:20:00|3729.2|3717.2|3725.4|3713.4|3729.4|3717.4|3724.9|3712.9|2
1702020300000|2023-12-08 07:25:00|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3724.4|3712.4|0
1702020600000|2023-12-08 07:30:00|3726.7|3714.7|3727.7|3715.7|3728.7|3716.7|3724.2|3712.2|0
1702020900000|2023-12-08 07:35:00|3727.9|3715.9|3722.9|3710.9|3728.7|3716.7|3721.9|3709.9|8
1702021200000|2023-12-08 07:40:00|3723|3711|3724.7|3712.7|3724.7|3712.7|3723|3711|1
1702021500000|2023-12-08 07:45:00|3725|3713|3725|3713|3727|3715|3724.2|3712.2|30
1702021800000|2023-12-08 07:50:00|3725.5|3713.5|3724.7|3712.7|3725.5|3713.5|3724.5|3712.5|1
1702022100000|2023-12-08 07:55:00|3724.5|3712.5|3719.7|3707.7|3724.5|3712.5|3716.7|3704.7|23
1702022400000|2023-12-08 08:00:00|3719.5|3707.5|3719.5|3707.5|3720.5|3708.5|3712.5|3700.5|67
1702022700000|2023-12-08 08:05:00|3719|3707|3715|3703|3722.2|3710.2|3715|3703|24
1702023000000|2023-12-08 08:10:00|3715.2|3703.2|3720|3708|3720|3708|3715.2|3703.2|5
1702023300000|2023-12-08 08:15:00|3719.5|3707.5|3721|3709|3722|3710|3719|3707|11
1702023600000|2023-12-08 08:20:00|3720.7|3708.7|3726|3714|3726|3714|3720.2|3708.2|7
1702023900000|2023-12-08 08:25:00|3725.5|3713.5|3725|3713|3728|3716|3725|3713|24
1702024200000|2023-12-08 08:30:00|3725.3|3713.3|3728|3716|3728|3716|3725.3|3713.3|0
1702024500000|2023-12-08 08:35:00|3729|3717|3721|3709|3729|3717|3720|3708|10
1702024800000|2023-12-08 08:40:00|3721.5|3709.5|3722.5|3710.5|3724.5|3712.5|3718|3706|18
1702025100000|2023-12-08 08:45:00|3723|3711|3718.8|3706.8|3724.5|3712.5|3717.5|3705.5|2
1702025400000|2023-12-08 08:50:00|3718.5|3706.5|3720|3708|3720.8|3708.8|3715.5|3703.5|29
1702025700000|2023-12-08 08:55:00|3719.8|3707.8|3722.6|3710.6|3724|3712|3719.3|3707.3|30
1702026000000|2023-12-08 09:00:00|3722.8|3710.8|3722.1|3710.1|3723.1|3711.1|3721.1|3709.1|1
1702026300000|2023-12-08 09:05:00|3722.6|3710.6|3721.6|3709.6|3723.1|3711.1|3721.1|3709.1|0
1702026600000|2023-12-08 09:10:00|3722.1|3710.1|3725.1|3713.1|3726.3|3714.3|3722.1|3710.1|1
1702026900000|2023-12-08 09:15:00|3725.8|3713.8|3725.1|3713.1|3725.8|3713.8|3725.1|3713.1|4
1702027200000|2023-12-08 09:20:00|3724.8|3712.8|3727.8|3715.8|3727.8|3715.8|3724.1|3712.1|24
1702027500000|2023-12-08 09:25:00|3727.6|3715.6|3722.1|3710.1|3727.8|3715.8|3722.1|3710.1|17
1702027800000|2023-12-08 09:30:00|3722.6|3710.6|3722.6|3710.6|3723.1|3711.1|3721.1|3709.1|0
1702028100000|2023-12-08 09:35:00|3723.1|3711.1|3724.3|3712.3|3725.1|3713.1|3723.1|3711.1|6
1702028400000|2023-12-08 09:40:00|3725.1|3713.1|3724.1|3712.1|3725.1|3713.1|3724.1|3712.1|10
1702028700000|2023-12-08 09:45:00|3723.9|3711.9|3723.1|3711.1|3727.9|3715.9|3722.1|3710.1|24
1702029000000|2023-12-08 09:50:00|3723.6|3711.6|3721.1|3709.1|3724.1|3712.1|3721.1|3709.1|42
1702029300000|2023-12-08 09:55:00|3721.9|3709.9|3721.1|3709.1|3726.4|3714.4|3719.1|3707.1|219
1702261800000|2023-12-11 02:30:00|3719.9|3707.9|3705.2|3693.2|3728.9|3716.9|3704.2|3692.2|58
1702262100000|2023-12-11 02:35:00|3705|3693|3735.1|3723.1|3738.1|3726.1|3704.7|3692.7|32
1702262400000|2023-12-11 02:40:00|3735.6|3723.6|3739.5|3727.5|3740.1|3728.1|3730.3|3718.3|8
1702262700000|2023-12-11 02:45:00|3738.7|3726.7|3729.3|3717.3|3738.7|3726.7|3728.1|3716.1|22
1702263000000|2023-12-11 02:50:00|3729.5|3717.5|3738.3|3726.3|3739.5|3727.5|3725.5|3713.5|62
1702263300000|2023-12-11 02:55:00|3738.5|3726.5|3727.5|3715.5|3738.8|3726.8|3726.5|3714.5|4
1702263600000|2023-12-11 03:00:00|3727.7|3715.7|3728|3716|3732.9|3720.9|3726.9|3714.9|70
1702263900000|2023-12-11 03:05:00|3728.5|3716.5|3723|3711|3730|3718|3721|3709|0
1702264200000|2023-12-11 03:10:00|3724|3712|3722|3710|3724|3712|3714.3|3702.3|5
1702264500000|2023-12-11 03:15:00|3722.2|3710.2|3722.5|3710.5|3726.3|3714.3|3721|3709|2
1702264800000|2023-12-11 03:20:00|3722.7|3710.7|3720.6|3708.6|3725.1|3713.1|3719.6|3707.6|80
1702265100000|2023-12-11 03:25:00|3720.1|3708.1|3724.8|3712.8|3727.6|3715.6|3719.6|3707.6|8
1702265400000|2023-12-11 03:30:00|3725.1|3713.1|3721.4|3709.4|3725.1|3713.1|3719.7|3707.7|24
1702265700000|2023-12-11 03:35:00|3721.2|3709.2|3723.6|3711.6|3724.2|3712.2|3721.2|3709.2|25
1702266000000|2023-12-11 03:40:00|3723.9|3711.9|3723.6|3711.6|3725.4|3713.4|3722.1|3710.1|0
1702266300000|2023-12-11 03:45:00|3724.1|3712.1|3724.9|3712.9|3726.6|3714.6|3723.4|3711.4|2
1702266600000|2023-12-11 03:50:00|3725.1|3713.1|3723.4|3711.4|3726.4|3714.4|3723.4|3711.4|0
1702266900000|2023-12-11 03:55:00|3724.4|3712.4|3721.6|3709.6|3725.4|3713.4|3721.6|3709.6|2
1702267200000|2023-12-11 04:00:00|3722.1|3710.1|3723.6|3711.6|3724.6|3712.6|3721.6|3709.6|0
1702267500000|2023-12-11 04:05:00|3724.6|3712.6|3722.6|3710.6|3724.6|3712.6|3721.6|3709.6|0
1702267800000|2023-12-11 04:10:00|3721.8|3709.8|3722.6|3710.6|3723.6|3711.6|3720.8|3708.8|0
1702268100000|2023-12-11 04:15:00|3722.1|3710.1|3718.6|3706.6|3722.6|3710.6|3718|3706|1
1702268400000|2023-12-11 04:20:00|3718.1|3706.1|3717.6|3705.6|3721.6|3709.6|3717.1|3705.1|0
1702268700000|2023-12-11 04:25:00|3717.1|3705.1|3713.1|3701.1|3719.6|3707.6|3712.6|3700.6|8
1702276200000|2023-12-11 06:30:00|3741.4|3729.4|3737|3725|3741.4|3729.4|3733.2|3721.2|390
1702276500000|2023-12-11 06:35:00|3736|3724|3734.5|3722.5|3739.7|3727.7|3734.5|3722.5|77
1702276800000|2023-12-11 06:40:00|3734.8|3722.8|3737.6|3725.6|3742.6|3730.6|3734.8|3722.8|67
1702277100000|2023-12-11 06:45:00|3738.6|3726.6|3741|3729|3742|3730|3735.6|3723.6|97
1702277400000|2023-12-11 06:50:00|3741.8|3729.8|3744|3732|3747|3735|3741.8|3729.8|86
1702277700000|2023-12-11 06:55:00|3744.3|3732.3|3748|3736|3753|3741|3744|3732|87
1702278000000|2023-12-11 07:00:00|3747|3735|3747.6|3735.6|3748.6|3736.6|3746|3734|71
1702278300000|2023-12-11 07:05:00|3746.8|3734.8|3748.2|3736.2|3749.4|3737.4|3743.6|3731.6|93
1702278600000|2023-12-11 07:10:00|3749.2|3737.2|3745.8|3733.8|3751.4|3739.4|3744.6|3732.6|98
1702278900000|2023-12-11 07:15:00|3746.3|3734.3|3747.8|3735.8|3748.8|3736.8|3746.3|3734.3|0
1702279200000|2023-12-11 07:20:00|3748.1|3736.1|3746.8|3734.8|3748.8|3736.8|3744.4|3732.4|64
1702279500000|2023-12-11 07:25:00|3746.3|3734.3|3742.8|3730.8|3746.8|3734.8|3742.3|3730.3|0
1702279800000|2023-12-11 07:30:00|3741.3|3729.3|3743.6|3731.6|3743.6|3731.6|3739.8|3727.8|69
1702280100000|2023-12-11 07:35:00|3742.6|3730.6|3746|3734|3748.7|3736.7|3742.6|3730.6|84
1702280400000|2023-12-11 07:40:00|3745|3733|3748|3736|3748|3736|3744|3732|3
1702280700000|2023-12-11 07:45:00|3747|3735|3746|3734|3749|3737|3745|3733|9
1702281000000|2023-12-11 07:50:00|3746.6|3734.6|3745.5|3733.5|3747|3735|3745.5|3733.5|1
1702281300000|2023-12-11 07:55:00|3745|3733|3745.9|3733.9|3746.7|3734.7|3743|3731|86
1702281600000|2023-12-11 08:00:00|3746.1|3734.1|3745.9|3733.9|3747.9|3735.9|3745.4|3733.4|1
1702281900000|2023-12-11 08:05:00|3745.7|3733.7|3749.4|3737.4|3750.7|3738.7|3744.9|3732.9|8
1702282200000|2023-12-11 08:10:00|3749.9|3737.9|3750.9|3738.9|3751.7|3739.7|3746.9|3734.9|2
1702282500000|2023-12-11 08:15:00|3751.9|3739.9|3749.9|3737.9|3757.1|3745.1|3747.9|3735.9|97
1702282800000|2023-12-11 08:20:00|3749.4|3737.4|3741.4|3729.4|3750.4|3738.4|3737.1|3725.1|24
1702283100000|2023-12-11 08:25:00|3741.2|3729.2|3748.9|3736.9|3748.9|3736.9|3740.9|3728.9|3
1702283400000|2023-12-11 08:30:00|3748.2|3736.2|3749.9|3737.9|3750.7|3738.7|3746.9|3734.9|0
1702283700000|2023-12-11 08:35:00|3749.4|3737.4|3748.3|3736.3|3750.1|3738.1|3747.1|3735.1|270
1702284000000|2023-12-11 08:40:00|3749.1|3737.1|3748.7|3736.7|3750.1|3738.1|3747.5|3735.5|3
1702284300000|2023-12-11 08:45:00|3749.9|3737.9|3748.9|3736.9|3752.9|3740.9|3747.3|3735.3|179
1702284600000|2023-12-11 08:50:00|3749.5|3737.5|3747.8|3735.8|3751|3739|3747.2|3735.2|99
1702284900000|2023-12-11 08:55:00|3748.3|3736.3|3747.2|3735.2|3749|3737|3745|3733|428
1702285200000|2023-12-11 09:00:00|3747|3735|3746.6|3734.6|3747.8|3735.8|3743.5|3731.5|44
1702285500000|2023-12-11 09:05:00|3746.8|3734.8|3746.8|3734.8|3747.9|3735.9|3745.1|3733.1|5
1702285800000|2023-12-11 09:10:00|3747.6|3735.6|3744|3732|3748.4|3736.4|3742.8|3730.8|17
1702286100000|2023-12-11 09:15:00|3743.2|3731.2|3746|3734|3748.4|3736.4|3741.4|3729.4|165
1702286400000|2023-12-11 09:20:00|3745|3733|3744.7|3732.7|3748.5|3736.5|3744.4|3732.4|364
1702286700000|2023-12-11 09:25:00|3744.9|3732.9|3743.8|3731.8|3745.2|3733.2|3740.6|3728.6|80
1702287000000|2023-12-11 09:30:00|3744|3732|3738.8|3726.8|3745.8|3733.8|3738.3|3726.3|16
1702287300000|2023-12-11 09:35:00|3738.3|3726.3|3736.3|3724.3|3739.6|3727.6|3735.5|3723.5|23
1702287600000|2023-12-11 09:40:00|3736.1|3724.1|3733.8|3721.8|3738.1|3726.1|3730.2|3718.2|114
1702287900000|2023-12-11 09:45:00|3733.2|3721.2|3732.2|3720.2|3733.8|3721.8|3731.2|3719.2|30
1702288200000|2023-12-11 09:50:00|3730.4|3718.4|3736.2|3724.2|3738.2|3726.2|3730.4|3718.4|8
1702288500000|2023-12-11 09:55:00|3735.7|3723.7|3727.2|3715.2|3737.2|3725.2|3725.4|3713.4|76
1702299600000|2023-12-11 13:00:00|3743.2|3731.2|3746.7|3734.7|3751.2|3739.2|3742.2|3730.2|0
1702299900000|2023-12-11 13:05:00|3746.2|3734.2|3743.7|3731.7|3747.7|3735.7|3742.7|3730.7|0
1702300200000|2023-12-11 13:10:00|3744.2|3732.2|3743.7|3731.7|3744.7|3732.7|3741.2|3729.2|0
1702300500000|2023-12-11 13:15:00|3744.2|3732.2|3745.1|3733.1|3745.7|3733.7|3742.2|3730.2|0
1702300800000|2023-12-11 13:20:00|3744.5|3732.5|3744.7|3732.7|3745.2|3733.2|3743.2|3731.2|0
1702301100000|2023-12-11 13:25:00|3744.5|3732.5|3744.7|3732.7|3746.2|3734.2|3744.5|3732.5|0
1702301400000|2023-12-11 13:30:00|3744.2|3732.2|3740.8|3728.8|3744.2|3732.2|3739.3|3727.3|0
1702301700000|2023-12-11 13:35:00|3740|3728|3738.8|3726.8|3740.8|3728.8|3737.5|3725.5|0
1702302000000|2023-12-11 13:40:00|3738.6|3726.6|3739.8|3727.8|3740.3|3728.3|3737.8|3725.8|0
1702302300000|2023-12-11 13:45:00|3739.5|3727.5|3740.8|3728.8|3741.3|3729.3|3739.5|3727.5|0
1702302600000|2023-12-11 13:50:00|3740.3|3728.3|3736|3724|3740.8|3728.8|3736|3724|0
1702302900000|2023-12-11 13:55:00|3736.3|3724.3|3737.3|3725.3|3739.3|3727.3|3736|3724|0
1702303200000|2023-12-11 14:00:00|3736.8|3724.8|3738.5|3726.5|3738.5|3726.5|3736|3724|0
1702303500000|2023-12-11 14:05:00|3738.8|3726.8|3739.1|3727.1|3739.3|3727.3|3737.6|3725.6|0
1702303800000|2023-12-11 14:10:00|3738.6|3726.6|3739.6|3727.6|3740.1|3728.1|3738.1|3726.1|0
1702304100000|2023-12-11 14:15:00|3739.1|3727.1|3740.1|3728.1|3740.1|3728.1|3739.1|3727.1|2
1702304400000|2023-12-11 14:20:00|3739.9|3727.9|3738.1|3726.1|3739.9|3727.9|3738.1|3726.1|0
1702304700000|2023-12-11 14:25:00|3737.9|3725.9|3739.1|3727.1|3739.1|3727.1|3736.8|3724.8|0
1702305000000|2023-12-11 14:30:00|3738.9|3726.9|3740.8|3728.8|3743.1|3731.1|3738.6|3726.6|2
1702305300000|2023-12-11 14:35:00|3741.1|3729.1|3743.4|3731.4|3745.3|3733.3|3741.1|3729.1|10
1702305600000|2023-12-11 14:40:00|3743.9|3731.9|3743.6|3731.6|3744.4|3732.4|3741.9|3729.9|4
1702305900000|2023-12-11 14:45:00|3743.8|3731.8|3739.1|3727.1|3744.1|3732.1|3739.1|3727.1|0
1702306200000|2023-12-11 14:50:00|3739.3|3727.3|3740.1|3728.1|3740.6|3728.6|3738.6|3726.6|0
1702306500000|2023-12-11 14:55:00|3739.6|3727.6|3739.6|3727.6|3742.1|3730.1|3738.9|3726.9|0
1702306800000|2023-12-11 15:00:00|3739.1|3727.1|3744.1|3732.1|3744.6|3732.6|3739.1|3727.1|1
1702307100000|2023-12-11 15:05:00|3744|3732|3743.2|3731.2|3747.4|3735.4|3743|3731|5
1702307400000|2023-12-11 15:10:00|3743.4|3731.4|3743.2|3731.2|3745|3733|3741.7|3729.7|25
1702307700000|2023-12-11 15:15:00|3742.2|3730.2|3740.7|3728.7|3742.7|3730.7|3739.2|3727.2|76
1702308000000|2023-12-11 15:20:00|3741|3729|3740.3|3728.3|3741|3729|3740.3|3728.3|0
1702308300000|2023-12-11 15:25:00|3740.5|3728.5|3740.8|3728.8|3741.5|3729.5|3739.8|3727.8|2
1702348200000|2023-12-12 02:30:00|3751.4|3739.4|3738|3726|3751.8|3739.8|3737.2|3725.2|66
1702348500000|2023-12-12 02:35:00|3738.2|3726.2|3746.1|3734.1|3748.5|3736.5|3734.5|3722.5|26
1702348800000|2023-12-12 02:40:00|3745.9|3733.9|3748.8|3736.8|3750.1|3738.1|3740.1|3728.1|24
1702349100000|2023-12-12 02:45:00|3749.1|3737.1|3747.5|3735.5|3750.3|3738.3|3747.1|3735.1|0
1702349400000|2023-12-12 02:50:00|3747.8|3735.8|3744.7|3732.7|3748.1|3736.1|3744.2|3732.2|2
1702349700000|2023-12-12 02:55:00|3744.8|3732.8|3746.9|3734.9|3747.4|3735.4|3744.2|3732.2|0
1702350000000|2023-12-12 03:00:00|3746.7|3734.7|3740.2|3728.2|3747.2|3735.2|3739.7|3727.7|2
1702350300000|2023-12-12 03:05:00|3739.8|3727.8|3736.2|3724.2|3742.2|3730.2|3735.9|3723.9|0
1702350600000|2023-12-12 03:10:00|3737.2|3725.2|3738.2|3726.2|3738.2|3726.2|3732.5|3720.5|1
1702350900000|2023-12-12 03:15:00|3738.4|3726.4|3742.2|3730.2|3743.2|3731.2|3737.2|3725.2|0
1702351200000|2023-12-12 03:20:00|3741.9|3729.9|3744.2|3732.2|3744.4|3732.4|3741.2|3729.2|1
1702351500000|2023-12-12 03:25:00|3744.7|3732.7|3746.2|3734.2|3746.2|3734.2|3744.2|3732.2|0
1702351800000|2023-12-12 03:30:00|3746|3734|3743.2|3731.2|3746.2|3734.2|3742.5|3730.5|22
1702352100000|2023-12-12 03:35:00|3743.4|3731.4|3744.2|3732.2|3747.2|3735.2|3743.2|3731.2|37
1702352400000|2023-12-12 03:40:00|3744.8|3732.8|3742.2|3730.2|3745.2|3733.2|3741.8|3729.8|0
1702352700000|2023-12-12 03:45:00|3743.2|3731.2|3741.2|3729.2|3743.2|3731.2|3741.2|3729.2|0
1702353000000|2023-12-12 03:50:00|3741.7|3729.7|3743.2|3731.2|3743.2|3731.2|3740.6|3728.6|48
1702353300000|2023-12-12 03:55:00|3745.7|3733.7|3743.2|3731.2|3746.2|3734.2|3742.2|3730.2|0
1702353600000|2023-12-12 04:00:00|3741.2|3729.2|3729.2|3717.2|3742.2|3730.2|3725.1|3713.1|22
1702353900000|2023-12-12 04:05:00|3730.2|3718.2|3716.8|3704.8|3730.2|3718.2|3715.4|3703.4|52
1702354200000|2023-12-12 04:10:00|3717.6|3705.6|3713.8|3701.8|3720.4|3708.4|3709.6|3697.6|48
1702354500000|2023-12-12 04:15:00|3713.6|3701.6|3715.6|3703.6|3717.6|3705.6|3713.1|3701.1|1
1702354800000|2023-12-12 04:20:00|3715.4|3703.4|3707.6|3695.6|3715.6|3703.6|3706.8|3694.8|18
1702355100000|2023-12-12 04:25:00|3708.6|3696.6|3710.6|3698.6|3711.6|3699.6|3701.1|3689.1|43
1702362600000|2023-12-12 06:30:00|3746.8|3734.8|3745.6|3733.6|3751.8|3739.8|3742.5|3730.5|99
1702362900000|2023-12-12 06:35:00|3746.2|3734.2|3741.4|3729.4|3747.2|3735.2|3740.4|3728.4|3
1702363200000|2023-12-12 06:40:00|3741.6|3729.6|3743.2|3731.2|3746.6|3734.6|3741.4|3729.4|210
1702363500000|2023-12-12 06:45:00|3742.4|3730.4|3746.2|3734.2|3746.4|3734.4|3738.4|3726.4|14
1702363800000|2023-12-12 06:50:00|3746.4|3734.4|3752|3740|3754.2|3742.2|3746.4|3734.4|87
1702364100000|2023-12-12 06:55:00|3753|3741|3754.1|3742.1|3757.7|3745.7|3753|3741|21
1702364400000|2023-12-12 07:00:00|3755.1|3743.1|3755.9|3743.9|3757.1|3745.1|3754.1|3742.1|0
1702364700000|2023-12-12 07:05:00|3755.7|3743.7|3765.2|3753.2|3771.7|3759.7|3750.1|3738.1|124
1702365000000|2023-12-12 07:10:00|3764.9|3752.9|3751.7|3739.7|3766.1|3754.1|3751.7|3739.7|73
1702365300000|2023-12-12 07:15:00|3751.5|3739.5|3752.7|3740.7|3754.7|3742.7|3749.5|3737.5|14
1702365600000|2023-12-12 07:20:00|3753.7|3741.7|3754.4|3742.4|3754.7|3742.7|3750.7|3738.7|5
1702365900000|2023-12-12 07:25:00|3754.7|3742.7|3754.7|3742.7|3755.7|3743.7|3752.7|3740.7|1
1702366200000|2023-12-12 07:30:00|3755.3|3743.3|3751.7|3739.7|3755.7|3743.7|3751.7|3739.7|2
1702366500000|2023-12-12 07:35:00|3750.7|3738.7|3743.7|3731.7|3750.7|3738.7|3743.2|3731.2|0
1702366800000|2023-12-12 07:40:00|3744.7|3732.7|3734.7|3722.7|3744.7|3732.7|3729|3717|27
1702367100000|2023-12-12 07:45:00|3734.9|3722.9|3735.2|3723.2|3738.7|3726.7|3734.2|3722.2|20
1702367400000|2023-12-12 07:50:00|3735.7|3723.7|3731.2|3719.2|3737.7|3725.7|3730.4|3718.4|1
1702367700000|2023-12-12 07:55:00|3730.7|3718.7|3731.7|3719.7|3732.2|3720.2|3729.7|3717.7|0
1702368000000|2023-12-12 08:00:00|3730.9|3718.9|3728.8|3716.8|3732.3|3720.3|3728.8|3716.8|33
1702368300000|2023-12-12 08:05:00|3728.6|3716.6|3726.8|3714.8|3728.6|3716.6|3723.8|3711.8|9
1702368600000|2023-12-12 08:10:00|3725.9|3713.9|3728.8|3716.8|3729.6|3717.6|3724.8|3712.8|16
1702368900000|2023-12-12 08:15:00|3728.6|3716.6|3730.8|3718.8|3731.1|3719.1|3728.6|3716.6|25
1702369200000|2023-12-12 08:20:00|3730.3|3718.3|3732.8|3720.8|3734.8|3722.8|3730.3|3718.3|25
1702369500000|2023-12-12 08:25:00|3733.8|3721.8|3729.7|3717.7|3734.8|3722.8|3729|3717|40
1702369800000|2023-12-12 08:30:00|3730.2|3718.2|3726.2|3714.2|3730.7|3718.7|3724.2|3712.2|34
1702370100000|2023-12-12 08:35:00|3727.2|3715.2|3730.2|3718.2|3730.4|3718.4|3726.2|3714.2|52
1702370400000|2023-12-12 08:40:00|3730.4|3718.4|3732.7|3720.7|3733.2|3721.2|3730.4|3718.4|24
1702370700000|2023-12-12 08:45:00|3733.2|3721.2|3729.7|3717.7|3733.2|3721.2|3729.7|3717.7|0
1702371000000|2023-12-12 08:50:00|3730.4|3718.4|3728.7|3716.7|3732.2|3720.2|3728.7|3716.7|0
1702371300000|2023-12-12 08:55:00|3731.6|3719.6|3730.2|3718.2|3733|3721|3729.7|3717.7|0
1702371600000|2023-12-12 09:00:00|3729.7|3717.7|3730.4|3718.4|3731.4|3719.4|3729.4|3717.4|0
1702371900000|2023-12-12 09:05:00|3730.2|3718.2|3725.7|3713.7|3730.2|3718.2|3724.2|3712.2|0
1702372200000|2023-12-12 09:10:00|3725.5|3713.5|3727.2|3715.2|3728.2|3716.2|3725.2|3713.2|0
1702372500000|2023-12-12 09:15:00|3726.7|3714.7|3729.2|3717.2|3730.2|3718.2|3726.2|3714.2|20
1702372800000|2023-12-12 09:20:00|3731.2|3719.2|3731.2|3719.2|3733|3721|3730.2|3718.2|13
1702373100000|2023-12-12 09:25:00|3731|3719|3730.9|3718.9|3731.2|3719.2|3729.4|3717.4|12
1702373400000|2023-12-12 09:30:00|3730|3718|3729.9|3717.9|3730.9|3718.9|3727.9|3715.9|14
1702373700000|2023-12-12 09:35:00|3728.9|3716.9|3732.9|3720.9|3732.9|3720.9|3728.9|3716.9|2
1702374000000|2023-12-12 09:40:00|3733.2|3721.2|3729.9|3717.9|3737.4|3725.4|3727.1|3715.1|7
1702374300000|2023-12-12 09:45:00|3729.1|3717.1|3731.1|3719.1|3731.1|3719.1|3728.9|3716.9|29
1702374600000|2023-12-12 09:50:00|3731.4|3719.4|3730.6|3718.6|3735.9|3723.9|3723.6|3711.6|15
1702374900000|2023-12-12 09:55:00|3730.1|3718.1|3725.3|3713.3|3730.1|3718.1|3719.8|3707.8|46
1702386000000|2023-12-12 13:00:00|3722.5|3710.5|3726.3|3714.3|3726.5|3714.5|3713|3701|20
1702386300000|2023-12-12 13:05:00|3726.8|3714.8|3716|3704|3727.3|3715.3|3716|3704|0
1702386600000|2023-12-12 13:10:00|3715.5|3703.5|3715.5|3703.5|3716.5|3704.5|3711.5|3699.5|1
1702386900000|2023-12-12 13:15:00|3716|3704|3715|3703|3718.2|3706.2|3714|3702|3
1702387200000|2023-12-12 13:20:00|3715.2|3703.2|3718|3706|3719.5|3707.5|3715.2|3703.2|0
1702387500000|2023-12-12 13:25:00|3718.2|3706.2|3712|3700|3719|3707|3711.5|3699.5|3
1702387800000|2023-12-12 13:30:00|3713|3701|3714|3702|3717.5|3705.5|3711.5|3699.5|0
1702388100000|2023-12-12 13:35:00|3713.5|3701.5|3710.2|3698.2|3714.5|3702.5|3710|3698|2
1702388400000|2023-12-12 13:40:00|3710.5|3698.5|3707.5|3695.5|3711|3699|3704.5|3692.5|0
1702388700000|2023-12-12 13:45:00|3707.2|3695.2|3708.5|3696.5|3708.5|3696.5|3706|3694|0
1702389000000|2023-12-12 13:50:00|3708.7|3696.7|3707.7|3695.7|3710|3698|3707.7|3695.7|16
1702389300000|2023-12-12 13:55:00|3707.3|3695.3|3703.2|3691.2|3707.3|3695.3|3703.2|3691.2|2
1702389600000|2023-12-12 14:00:00|3703.9|3691.9|3700.7|3688.7|3704.9|3692.9|3698.2|3686.2|0
1702389900000|2023-12-12 14:05:00|3700.9|3688.9|3701.4|3689.4|3703.4|3691.4|3700.4|3688.4|0
1702390200000|2023-12-12 14:10:00|3701.7|3689.7|3704.7|3692.7|3704.7|3692.7|3701.7|3689.7|0
1702390500000|2023-12-12 14:15:00|3704.9|3692.9|3700.4|3688.4|3705.9|3693.9|3699.9|3687.9|0
1702390800000|2023-12-12 14:20:00|3700.7|3688.7|3694.9|3682.9|3700.7|3688.7|3692.9|3680.9|23
1702391100000|2023-12-12 14:25:00|3694.4|3682.4|3696.9|3684.9|3697.9|3685.9|3692.4|3680.4|0
1702391400000|2023-12-12 14:30:00|3696.7|3684.7|3690.4|3678.4|3696.7|3684.7|3689.6|3677.6|0
1702391700000|2023-12-12 14:35:00|3689.8|3677.8|3691.4|3679.4|3691.4|3679.4|3685.4|3673.4|10
1702392000000|2023-12-12 14:40:00|3691.9|3679.9|3691.9|3679.9|3693.6|3681.6|3689.9|3677.9|0
1702392300000|2023-12-12 14:45:00|3691.7|3679.7|3691.9|3679.9|3692.9|3680.9|3689.9|3677.9|0
1702392600000|2023-12-12 14:50:00|3692.4|3680.4|3691.9|3679.9|3693.4|3681.4|3691.2|3679.2|0
1702392900000|2023-12-12 14:55:00|3692.4|3680.4|3682.1|3670.1|3693.4|3681.4|3681.4|3669.4|0
1702393200000|2023-12-12 15:00:00|3681.6|3669.6|3681.1|3669.1|3681.6|3669.6|3675.6|3663.6|1
1702393500000|2023-12-12 15:05:00|3680.6|3668.6|3687.9|3675.9|3688|3676|3679.8|3667.8|50
1702393800000|2023-12-12 15:10:00|3688.2|3676.2|3681.8|3669.8|3689.8|3677.8|3680|3668|1
1702394100000|2023-12-12 15:15:00|3681.5|3669.5|3683.5|3671.5|3683.5|3671.5|3676.3|3664.3|1
1702394400000|2023-12-12 15:20:00|3683.3|3671.3|3682.6|3670.6|3683.5|3671.5|3679.6|3667.6|23
1702394700000|2023-12-12 15:25:00|3680.1|3668.1|3682.6|3670.6|3682.6|3670.6|3678.5|3666.5|7
1702434600000|2023-12-13 02:30:00|3711.9|3699.9|3700.8|3688.8|3714.4|3702.4|3698.8|3686.8|76
1702434900000|2023-12-13 02:35:00|3700.3|3688.3|3710.3|3698.3|3710.8|3698.8|3698.8|3686.8|18
1702435200000|2023-12-13 02:40:00|3709.8|3697.8|3700.8|3688.8|3711.8|3699.8|3699.9|3687.9|22
1702435500000|2023-12-13 02:45:00|3700.1|3688.1|3691.8|3679.8|3700.8|3688.8|3689.8|3677.8|32
1702435800000|2023-12-13 02:50:00|3692.8|3680.8|3684|3672|3693.8|3681.8|3679.8|3667.8|8
1702436100000|2023-12-13 02:55:00|3683.8|3671.8|3687.5|3675.5|3688.5|3676.5|3680.7|3668.7|120
1702436400000|2023-12-13 03:00:00|3687.2|3675.2|3683.8|3671.8|3687.5|3675.5|3679.7|3667.7|43
1702436700000|2023-12-13 03:05:00|3684.2|3672.2|3687.9|3675.9|3690.8|3678.8|3684.2|3672.2|23
1702437000000|2023-12-13 03:10:00|3687.5|3675.5|3682.2|3670.2|3688.9|3676.9|3682.2|3670.2|28
1702437300000|2023-12-13 03:15:00|3682.4|3670.4|3675.4|3663.4|3683.2|3671.2|3674|3662|14
1702437600000|2023-12-13 03:20:00|3675.2|3663.2|3667.2|3655.2|3675.4|3663.4|3667.2|3655.2|2
1702437900000|2023-12-13 03:25:00|3667.7|3655.7|3670.2|3658.2|3670.4|3658.4|3665.2|3653.2|0
1702438200000|2023-12-13 03:30:00|3669.7|3657.7|3664.9|3652.9|3671.2|3659.2|3664.1|3652.1|256
1702438500000|2023-12-13 03:35:00|3664.4|3652.4|3669.9|3657.9|3669.9|3657.9|3664.1|3652.1|8
1702438800000|2023-12-13 03:40:00|3669.4|3657.4|3664.9|3652.9|3669.4|3657.4|3664.9|3652.9|1
1702439100000|2023-12-13 03:45:00|3664.6|3652.6|3668.1|3656.1|3668.9|3656.9|3664.1|3652.1|1
1702439400000|2023-12-13 03:50:00|3667.9|3655.9|3668.9|3656.9|3669.4|3657.4|3667.6|3655.6|2
1702439700000|2023-12-13 03:55:00|3668.6|3656.6|3670.3|3658.3|3670.6|3658.6|3667.9|3655.9|46
1702440000000|2023-12-13 04:00:00|3670.6|3658.6|3671.3|3659.3|3671.3|3659.3|3670.6|3658.6|0
1702440300000|2023-12-13 04:05:00|3670.6|3658.6|3673.3|3661.3|3673.3|3661.3|3670.4|3658.4|4
1702440600000|2023-12-13 04:10:00|3673.1|3661.1|3674.1|3662.1|3676.6|3664.6|3671.8|3659.8|258
1702440900000|2023-12-13 04:15:00|3673.6|3661.6|3679.3|3667.3|3679.6|3667.6|3673.6|3661.6|1
1702441200000|2023-12-13 04:20:00|3679|3667|3678.2|3666.2|3682.1|3670.1|3675.2|3663.2|39
1702441500000|2023-12-13 04:25:00|3679|3667|3686.8|3674.8|3686.8|3674.8|3679|3667|156
1702449000000|2023-12-13 06:30:00|3678.4|3666.4|3672.1|3660.1|3683.1|3671.1|3672.1|3660.1|89
1702449300000|2023-12-13 06:35:00|3671.3|3659.3|3673.6|3661.6|3678.3|3666.3|3671.3|3659.3|24
1702449600000|2023-12-13 06:40:00|3673.8|3661.8|3671.5|3659.5|3674.5|3662.5|3670.5|3658.5|2
1702449900000|2023-12-13 06:45:00|3671.1|3659.1|3673.3|3661.3|3674.8|3662.8|3671|3659|86
1702450200000|2023-12-13 06:50:00|3673.5|3661.5|3676.2|3664.2|3677.2|3665.2|3672.2|3660.2|9
1702450500000|2023-12-13 06:55:00|3676.7|3664.7|3676.8|3664.8|3679.2|3667.2|3676.2|3664.2|7
1702450800000|2023-12-13 07:00:00|3676|3664|3673.8|3661.8|3676.8|3664.8|3673.7|3661.7|5
1702451100000|2023-12-13 07:05:00|3674.3|3662.3|3673.7|3661.7|3676.3|3664.3|3672.8|3660.8|10
1702451400000|2023-12-13 07:10:00|3673.8|3661.8|3674.8|3662.8|3674.8|3662.8|3670.7|3658.7|20
1702451700000|2023-12-13 07:15:00|3674|3662|3675.7|3663.7|3676.7|3664.7|3673.8|3661.8|0
1702452000000|2023-12-13 07:20:00|3676.2|3664.2|3681|3669|3681.5|3669.5|3674.7|3662.7|4
1702452300000|2023-12-13 07:25:00|3680.5|3668.5|3678.5|3666.5|3681.5|3669.5|3678.5|3666.5|7
1702452600000|2023-12-13 07:30:00|3678.7|3666.7|3677.5|3665.5|3679.5|3667.5|3676.5|3664.5|0
1702452900000|2023-12-13 07:35:00|3676.5|3664.5|3679.5|3667.5|3680|3668|3676.5|3664.5|0
1702453200000|2023-12-13 07:40:00|3680.2|3668.2|3678.5|3666.5|3680.2|3668.2|3678.5|3666.5|0
1702453500000|2023-12-13 07:45:00|3677.5|3665.5|3673.5|3661.5|3677.5|3665.5|3673.5|3661.5|7
1702453800000|2023-12-13 07:50:00|3673.4|3661.4|3670.9|3658.9|3675.5|3663.5|3670.2|3658.2|107
1702454100000|2023-12-13 07:55:00|3670.7|3658.7|3671.7|3659.7|3671.7|3659.7|3667.4|3655.4|20
1702454400000|2023-12-13 08:00:00|3671.4|3659.4|3673.5|3661.5|3673.7|3661.7|3670.7|3658.7|0
1702454700000|2023-12-13 08:05:00|3673.7|3661.7|3674.9|3662.9|3677.1|3665.1|3673.5|3661.5|2
1702455000000|2023-12-13 08:10:00|3674.6|3662.6|3675.7|3663.7|3676.1|3664.1|3673.7|3661.7|10
1702455300000|2023-12-13 08:15:00|3676.7|3664.7|3685.6|3673.6|3688.4|3676.4|3676.7|3664.7|36
1702455600000|2023-12-13 08:20:00|3685.2|3673.2|3688.6|3676.6|3694.6|3682.6|3685.2|3673.2|15
1702455900000|2023-12-13 08:25:00|3688.2|3676.2|3692.9|3680.9|3694.6|3682.6|3684.6|3672.6|10
1702456200000|2023-12-13 08:30:00|3692.6|3680.6|3692.6|3680.6|3694.7|3682.7|3691.7|3679.7|16
1702456500000|2023-12-13 08:35:00|3692.9|3680.9|3687.7|3675.7|3692.9|3680.9|3686.7|3674.7|3
1702456800000|2023-12-13 08:40:00|3687.9|3675.9|3690.1|3678.1|3691.6|3679.6|3687.7|3675.7|0
1702457100000|2023-12-13 08:45:00|3689.4|3677.4|3690.8|3678.8|3693.1|3681.1|3688.9|3676.9|14
1702457400000|2023-12-13 08:50:00|3690.4|3678.4|3685.2|3673.2|3691.6|3679.6|3683.7|3671.7|9
1702457700000|2023-12-13 08:55:00|3685.9|3673.9|3687.3|3675.3|3688.3|3676.3|3683.1|3671.1|65
1702458000000|2023-12-13 09:00:00|3686.9|3674.9|3682.9|3670.9|3686.9|3674.9|3681.9|3669.9|20
1702458300000|2023-12-13 09:05:00|3685.4|3673.4|3685.9|3673.9|3685.9|3673.9|3682.9|3670.9|0
1702458600000|2023-12-13 09:10:00|3685.4|3673.4|3684.9|3672.9|3685.9|3673.9|3683.9|3671.9|2
1702458900000|2023-12-13 09:15:00|3684.6|3672.6|3684.9|3672.9|3686.1|3674.1|3681.1|3669.1|18
1702459200000|2023-12-13 09:20:00|3684.4|3672.4|3682.9|3670.9|3685.9|3673.9|3682.1|3670.1|2
1702459500000|2023-12-13 09:25:00|3682.4|3670.4|3684.3|3672.3|3684.8|3672.8|3681.4|3669.4|8
1702459800000|2023-12-13 09:30:00|3684.5|3672.5|3682.1|3670.1|3686.3|3674.3|3682.1|3670.1|18
1702460100000|2023-12-13 09:35:00|3682.3|3670.3|3679.3|3667.3|3682.3|3670.3|3678.5|3666.5|16
1702460400000|2023-12-13 09:40:00|3680.1|3668.1|3679.6|3667.6|3680.3|3668.3|3676.8|3664.8|28
1702460700000|2023-12-13 09:45:00|3679.3|3667.3|3678.6|3666.6|3680.6|3668.6|3675.8|3663.8|6
1702461000000|2023-12-13 09:50:00|3678.8|3666.8|3677|3665|3679.6|3667.6|3671.6|3659.6|36
1702461300000|2023-12-13 09:55:00|3676.3|3664.3|3663|3651|3677.8|3665.8|3659.7|3647.7|96
1702472400000|2023-12-13 13:00:00|3673|3661|3677.8|3665.8|3678.3|3666.3|3671.8|3659.8|4
1702472700000|2023-12-13 13:05:00|3677.3|3665.3|3673.3|3661.3|3677.8|3665.8|3673.3|3661.3|9
1702473000000|2023-12-13 13:10:00|3673|3661|3684.3|3672.3|3684.3|3672.3|3668|3656|0
1702473300000|2023-12-13 13:15:00|3685|3673|3685.7|3673.7|3687.7|3675.7|3683.3|3671.3|6
1702473600000|2023-12-13 13:20:00|3685.5|3673.5|3690.5|3678.5|3691.5|3679.5|3684.5|3672.5|3
1702473900000|2023-12-13 13:25:00|3690.7|3678.7|3688.5|3676.5|3692.3|3680.3|3688.2|3676.2|8
1702474200000|2023-12-13 13:30:00|3688.4|3676.4|3691|3679|3693|3681|3687.5|3675.5|0
1702474500000|2023-12-13 13:35:00|3692|3680|3685.5|3673.5|3692|3680|3685|3673|1
1702474800000|2023-12-13 13:40:00|3685.4|3673.4|3686|3674|3686|3674|3682.9|3670.9|4
1702475100000|2023-12-13 13:45:00|3685.7|3673.7|3690.5|3678.5|3690.5|3678.5|3685.5|3673.5|1
1702475400000|2023-12-13 13:50:00|3691|3679|3691.5|3679.5|3691.7|3679.7|3690|3678|0
1702475700000|2023-12-13 13:55:00|3691.7|3679.7|3688.1|3676.1|3691.7|3679.7|3687.1|3675.1|0
1702476000000|2023-12-13 14:00:00|3687.9|3675.9|3689.1|3677.1|3689.6|3677.6|3686.6|3674.6|2
1702476300000|2023-12-13 14:05:00|3688.6|3676.6|3691.1|3679.1|3691.6|3679.6|3688.6|3676.6|1
1702476600000|2023-12-13 14:10:00|3691.2|3679.2|3692.1|3680.1|3694.1|3682.1|3690.6|3678.6|3
1702476900000|2023-12-13 14:15:00|3692.2|3680.2|3687.6|3675.6|3692.4|3680.4|3687.1|3675.1|17
1702477200000|2023-12-13 14:20:00|3687.7|3675.7|3686.6|3674.6|3688.1|3676.1|3686.6|3674.6|1
1702477500000|2023-12-13 14:25:00|3686.2|3674.2|3686.2|3674.2|3686.6|3674.6|3685.6|3673.6|7
1702477800000|2023-12-13 14:30:00|3685.7|3673.7|3680.3|3668.3|3685.9|3673.9|3676.6|3664.6|154
1702478100000|2023-12-13 14:35:00|3680.8|3668.8|3679.4|3667.4|3682.8|3670.8|3677.3|3665.3|2
1702478400000|2023-12-13 14:40:00|3679.6|3667.6|3680.6|3668.6|3680.6|3668.6|3677.4|3665.4|56
1702478700000|2023-12-13 14:45:00|3680.9|3668.9|3681.6|3669.6|3682.6|3670.6|3680.6|3668.6|10
1702479000000|2023-12-13 14:50:00|3681.4|3669.4|3679.9|3667.9|3682.1|3670.1|3679.4|3667.4|19
1702479300000|2023-12-13 14:55:00|3680.3|3668.3|3682.4|3670.4|3683.1|3671.1|3680.3|3668.3|0
1702479600000|2023-12-13 15:00:00|3683.3|3671.3|3680.6|3668.6|3683.4|3671.4|3679.9|3667.9|41
1702479900000|2023-12-13 15:05:00|3680.4|3668.4|3677.6|3665.6|3682.1|3670.1|3676.5|3664.5|51
1702480200000|2023-12-13 15:10:00|3678.5|3666.5|3676.3|3664.3|3678.5|3666.5|3676.3|3664.3|3
1702480500000|2023-12-13 15:15:00|3676.8|3664.8|3660.3|3648.3|3676.8|3664.8|3660.3|3648.3|10
1702480800000|2023-12-13 15:20:00|3660.6|3648.6|3665|3653|3665.8|3653.8|3660.3|3648.3|0
1702481100000|2023-12-13 15:25:00|3664.6|3652.6|3663.6|3647.6|3670.6|3658.6|3657.8|3645.8|13
1702521000000|2023-12-14 02:30:00|3672.3|3660.3|3656.3|3644.3|3674.6|3662.6|3656.3|3644.3|121
1702521300000|2023-12-14 02:35:00|3656.8|3644.8|3653.1|3641.1|3657.3|3645.3|3649|3637|28
1702521600000|2023-12-14 02:40:00|3653.3|3641.3|3653.1|3641.1|3656.6|3644.6|3649.6|3637.6|28
1702521900000|2023-12-14 02:45:00|3653|3641|3655.6|3643.6|3659.6|3647.6|3651.5|3639.5|2
1702522200000|2023-12-14 02:50:00|3655.1|3643.1|3665.6|3653.6|3674.5|3662.5|3655.1|3643.1|17
1702522500000|2023-12-14 02:55:00|3666|3654|3664.6|3652.6|3670.6|3658.6|3664.6|3652.6|10
1702522800000|2023-12-14 03:00:00|3665|3653|3664.7|3652.7|3668.1|3656.1|3663.6|3651.6|0
1702523100000|2023-12-14 03:05:00|3663.7|3651.7|3659.7|3647.7|3665.2|3653.2|3658.7|3646.7|0
1702523400000|2023-12-14 03:10:00|3659.5|3647.5|3663.5|3651.5|3663.5|3651.5|3658.7|3646.7|5
1702523700000|2023-12-14 03:15:00|3664|3652|3661.7|3649.7|3666.5|3654.5|3661.2|3649.2|0
1702524000000|2023-12-14 03:20:00|3662|3650|3660|3648|3662.5|3650.5|3659.2|3647.2|0
1702524300000|2023-12-14 03:25:00|3659.7|3647.7|3658.7|3646.7|3660.7|3648.7|3656.5|3644.5|43
1702524600000|2023-12-14 03:30:00|3658.2|3646.2|3652.3|3640.3|3658.2|3646.2|3650.7|3638.7|4
1702524900000|2023-12-14 03:35:00|3652.7|3640.7|3654.2|3642.2|3655.7|3643.7|3650.7|3638.7|1
1702525200000|2023-12-14 03:40:00|3654|3642|3655.7|3643.7|3656.2|3644.2|3653.2|3641.2|0
1702525500000|2023-12-14 03:45:00|3655.5|3643.5|3651.7|3639.7|3655.5|3643.5|3651.7|3639.7|4
1702525800000|2023-12-14 03:50:00|3651.9|3639.9|3651.7|3639.7|3652.7|3640.7|3650.9|3638.9|0
1702526100000|2023-12-14 03:55:00|3651|3639|3654.7|3642.7|3656|3644|3650.9|3638.9|0
1702526400000|2023-12-14 04:00:00|3654.9|3642.9|3655.7|3643.7|3655.9|3643.9|3654.7|3642.7|0
1702526700000|2023-12-14 04:05:00|3655.4|3643.4|3657.7|3645.7|3657.7|3645.7|3654.7|3642.7|0
1702527000000|2023-12-14 04:10:00|3657.9|3645.9|3653.7|3641.7|3658.7|3646.7|3653.7|3641.7|0
1702527300000|2023-12-14 04:15:00|3653.9|3641.9|3654.7|3642.7|3654.9|3642.9|3653.7|3641.7|1
1702527600000|2023-12-14 04:20:00|3654.4|3642.4|3656.7|3644.7|3656.7|3644.7|3653.9|3641.9|2
1702527900000|2023-12-14 04:25:00|3656.9|3644.9|3659.4|3647.4|3660.9|3648.9|3656.7|3644.7|14
1702535400000|2023-12-14 06:30:00|3655.5|3643.5|3654.9|3642.9|3658.9|3646.9|3653|3641|3
1702535700000|2023-12-14 06:35:00|3653.9|3641.9|3656.5|3644.5|3658.5|3646.5|3650.7|3638.7|24
1702536000000|2023-12-14 06:40:00|3656|3644|3659.7|3647.7|3660.9|3648.9|3655.5|3643.5|2
1702536300000|2023-12-14 06:45:00|3660|3648|3665.9|3653.9|3665.9|3653.9|3657.9|3645.9|58
1702536600000|2023-12-14 06:50:00|3665.5|3653.5|3661.9|3649.9|3665.9|3653.9|3660|3648|17
1702536900000|2023-12-14 06:55:00|3661.5|3649.5|3664.2|3652.2|3665|3653|3661.5|3649.5|12
1702537200000|2023-12-14 07:00:00|3664.7|3652.7|3667|3655|3669.2|3657.2|3664.7|3652.7|0
1702537500000|2023-12-14 07:05:00|3666|3654|3658.7|3646.7|3666|3654|3658.2|3646.2|13
1702537800000|2023-12-14 07:10:00|3658.5|3646.5|3662.1|3650.1|3662.1|3650.1|3657.5|3645.5|0
1702538100000|2023-12-14 07:15:00|3661.2|3649.2|3663.1|3651.1|3664.1|3652.1|3660.1|3648.1|1
1702538400000|2023-12-14 07:20:00|3663.2|3651.2|3661.2|3649.2|3666.1|3654.1|3660.1|3648.1|10
1702538700000|2023-12-14 07:25:00|3661.1|3649.1|3657.7|3645.7|3662.2|3650.2|3657.2|3645.2|0
1702539000000|2023-12-14 07:30:00|3658.2|3646.2|3658.7|3646.7|3659.2|3647.2|3655.4|3643.4|0
1702539300000|2023-12-14 07:35:00|3658.6|3646.6|3659.1|3647.1|3661.2|3649.2|3658.2|3646.2|20
1702539600000|2023-12-14 07:40:00|3658.9|3646.9|3655.9|3643.9|3659.4|3647.4|3655.9|3643.9|2
1702539900000|2023-12-14 07:45:00|3656.4|3644.4|3655.1|3643.1|3656.9|3644.9|3653.9|3641.9|17
1702540200000|2023-12-14 07:50:00|3654.2|3642.2|3653.9|3641.9|3655.1|3643.1|3652.9|3640.9|0
1702540500000|2023-12-14 07:55:00|3654.4|3642.4|3654.9|3642.9|3657.9|3645.9|3653.9|3641.9|0
1702540800000|2023-12-14 08:00:00|3654.4|3642.4|3651.9|3639.9|3657.4|3645.4|3651.9|3639.9|0
1702541100000|2023-12-14 08:05:00|3651.4|3639.4|3657|3645|3657|3645|3650.9|3638.9|2
1702541400000|2023-12-14 08:10:00|3656.5|3644.5|3658.5|3646.5|3660|3648|3656.5|3644.5|1
1702541700000|2023-12-14 08:15:00|3658|3646|3655.5|3643.5|3658.3|3646.3|3655|3643|12
1702542000000|2023-12-14 08:20:00|3654.5|3642.5|3655.8|3643.8|3655.8|3643.8|3653.3|3641.3|12
1702542300000|2023-12-14 08:25:00|3655.5|3643.5|3663.8|3651.8|3663.8|3651.8|3654.8|3642.8|0
1702542600000|2023-12-14 08:30:00|3663.3|3651.3|3661.8|3649.8|3665.8|3653.8|3661.8|3649.8|0
1702542900000|2023-12-14 08:35:00|3661.3|3649.3|3664.2|3652.2|3664.7|3652.7|3659.8|3647.8|0
1702543200000|2023-12-14 08:40:00|3664.3|3652.3|3668.8|3656.8|3668.8|3656.8|3662.7|3650.7|3
1702543500000|2023-12-14 08:45:00|3668.7|3656.7|3670.7|3658.7|3671.8|3659.8|3667.8|3655.8|3
1702543800000|2023-12-14 08:50:00|3671.2|3659.2|3670.8|3658.8|3671.8|3659.8|3668.8|3656.8|8
1702544100000|2023-12-14 08:55:00|3670.7|3658.7|3670.8|3658.8|3671.3|3659.3|3669|3657|38
1702544400000|2023-12-14 09:00:00|3671|3659|3669|3657|3671.8|3659.8|3669|3657|0
1702544700000|2023-12-14 09:05:00|3669.2|3657.2|3682.7|3670.7|3683.7|3671.7|3668.2|3656.2|58
1702545000000|2023-12-14 09:10:00|3683.2|3671.2|3688.5|3676.5|3690.5|3678.5|3681.4|3669.4|102
1702545300000|2023-12-14 09:15:00|3687.5|3675.5|3689.4|3677.4|3690.4|3678.4|3685.4|3673.4|71
1702545600000|2023-12-14 09:20:00|3689.1|3677.1|3688.4|3676.4|3690.4|3678.4|3686.4|3674.4|12
1702545900000|2023-12-14 09:25:00|3688.1|3676.1|3687.4|3675.4|3688.4|3676.4|3685.4|3673.4|31
1702546200000|2023-12-14 09:30:00|3688.4|3676.4|3685.9|3673.9|3691.4|3679.4|3685.9|3673.9|12
1702546500000|2023-12-14 09:35:00|3686.1|3674.1|3680.4|3668.4|3687.9|3675.9|3677.6|3665.6|9
1702546800000|2023-12-14 09:40:00|3680.6|3668.6|3684.1|3672.1|3686.6|3674.6|3680.4|3668.4|5
1702547100000|2023-12-14 09:45:00|3684.6|3672.6|3683.7|3671.7|3687.9|3675.9|3683.2|3671.2|47
1702547400000|2023-12-14 09:50:00|3684.4|3672.4|3684.7|3672.7|3685.6|3673.6|3680.9|3668.9|3
1702547700000|2023-12-14 09:55:00|3684.2|3672.2|3682.2|3670.2|3687.7|3675.7|3678.7|3666.7|72
1702558800000|2023-12-14 13:00:00|3699.9|3679.9|3689.3|3677.3|3700.4|3685.3|3687.9|3675.9|0
1702559100000|2023-12-14 13:05:00|3688.8|3676.8|3685.6|3673.6|3688.8|3676.8|3685.6|3673.6|0
1702559400000|2023-12-14 13:10:00|3685.1|3673.1|3688.4|3676.4|3691.4|3679.4|3685.1|3673.1|0
1702559700000|2023-12-14 13:15:00|3688.3|3676.3|3684.4|3672.4|3690.9|3678.9|3683.8|3671.8|10
1702560000000|2023-12-14 13:20:00|3683.9|3671.9|3687.3|3675.3|3688.5|3676.5|3683.9|3671.9|4
1702560300000|2023-12-14 13:25:00|3687.8|3675.8|3688.7|3676.7|3690.2|3678.2|3686.5|3674.5|7
1702560600000|2023-12-14 13:30:00|3688.2|3676.2|3690.2|3678.2|3690.3|3678.3|3685.7|3673.7|0
1702560900000|2023-12-14 13:35:00|3690.7|3678.7|3693.7|3681.7|3697|3685|3690.7|3678.7|0
1702561200000|2023-12-14 13:40:00|3693.5|3681.5|3690.2|3678.2|3694.2|3682.2|3688.2|3676.2|0
1702561500000|2023-12-14 13:45:00|3690.7|3678.7|3692.7|3680.7|3692.7|3680.7|3690.2|3678.2|0
1702561800000|2023-12-14 13:50:00|3692.2|3680.2|3691.7|3679.7|3692.3|3680.3|3691.2|3679.2|0
1702562100000|2023-12-14 13:55:00|3691.2|3679.2|3691.5|3679.5|3692|3680|3690.8|3678.8|20
1702562400000|2023-12-14 14:00:00|3690.5|3678.5|3689|3677|3691.8|3679.8|3689|3677|0
1702562700000|2023-12-14 14:05:00|3688.8|3676.8|3691.5|3679.5|3691.5|3679.5|3688|3676|0
1702563000000|2023-12-14 14:10:00|3691.8|3679.8|3692|3680|3694.5|3682.5|3691.8|3679.8|0
1702563300000|2023-12-14 14:15:00|3691.5|3679.5|3691|3679|3694|3682|3691|3679|0
1702563600000|2023-12-14 14:20:00|3690.5|3678.5|3689.5|3677.5|3690.5|3678.5|3687.5|3675.5|0
1702563900000|2023-12-14 14:25:00|3689.7|3677.7|3687.5|3675.5|3690|3678|3687.5|3675.5|6
1702564200000|2023-12-14 14:30:00|3688.4|3676.4|3692.5|3680.5|3697|3685|3688.4|3676.4|0
1702564500000|2023-12-14 14:35:00|3693|3681|3695|3683|3699.5|3687.5|3692|3680|1
1702564800000|2023-12-14 14:40:00|3695.5|3683.5|3694.5|3682.5|3698.9|3686.9|3693.5|3681.5|0
1702565100000|2023-12-14 14:45:00|3694.2|3682.2|3693|3681|3697|3685|3693|3681|3
1702565400000|2023-12-14 14:50:00|3693.2|3681.2|3698|3686|3698|3686|3693|3681|2
1702565700000|2023-12-14 14:55:00|3697.9|3685.9|3700|3688|3701.5|3689.5|3697|3685|0
1702566000000|2023-12-14 15:00:00|3700.5|3688.5|3705.1|3693.1|3705.6|3693.6|3699|3687|0
1702566300000|2023-12-14 15:05:00|3704.6|3692.6|3705.1|3693.1|3705.8|3693.8|3703.9|3691.9|3
1702566600000|2023-12-14 15:10:00|3705.4|3693.4|3712.1|3700.1|3712.9|3700.9|3704.6|3692.6|5
1702566900000|2023-12-14 15:15:00|3711.9|3699.9|3714.6|3702.6|3715.6|3703.6|3710.9|3698.9|8
1702567200000|2023-12-14 15:20:00|3715.1|3703.1|3715.1|3703.1|3716.1|3704.1|3711.6|3699.6|17
1702567500000|2023-12-14 15:25:00|3714.9|3702.9|3718.8|3706.8|3718.8|3706.8|3712.6|3700.6|15
1702607400000|2023-12-15 02:30:00|3712.7|3700.7|3700.6|3688.6|3712.7|3700.7|3694.2|3682.2|61
1702607700000|2023-12-15 02:35:00|3701|3689|3700.2|3688.2|3705.6|3693.6|3697|3685|65
1702608000000|2023-12-15 02:40:00|3700.1|3688.1|3702.6|3690.6|3704.6|3692.6|3697.8|3685.8|1
1702608300000|2023-12-15 02:45:00|3702.5|3690.5|3702.3|3690.3|3702.5|3690.5|3698.6|3686.6|19
1702608600000|2023-12-15 02:50:00|3702.4|3690.4|3704.8|3692.8|3704.8|3692.8|3701.9|3689.9|15
1702608900000|2023-12-15 02:55:00|3704.3|3692.3|3702.9|3690.9|3704.8|3692.8|3702.9|3690.9|74
1702609200000|2023-12-15 03:00:00|3703.3|3691.3|3701.9|3689.9|3704.8|3692.8|3700.6|3688.6|27
1702609500000|2023-12-15 03:05:00|3702.1|3690.1|3691.9|3679.9|3702.9|3690.9|3691.9|3679.9|3
1702609800000|2023-12-15 03:10:00|3691.6|3679.6|3688.9|3676.9|3692.6|3680.6|3687.9|3675.9|8
1702610100000|2023-12-15 03:15:00|3688.4|3676.4|3689.9|3677.9|3692.1|3680.1|3686.9|3674.9|1
1702610400000|2023-12-15 03:20:00|3688.6|3676.6|3691.9|3679.9|3692.9|3680.9|3686.9|3674.9|0
1702610700000|2023-12-15 03:25:00|3692.1|3680.1|3687.9|3675.9|3693.9|3681.9|3687.9|3675.9|0
1702611000000|2023-12-15 03:30:00|3688.4|3676.4|3690.3|3678.3|3690.3|3678.3|3686.9|3674.9|19
1702611300000|2023-12-15 03:35:00|3690.7|3678.7|3689.9|3677.9|3691.4|3679.4|3688.9|3676.9|1
1702611600000|2023-12-15 03:40:00|3689.4|3677.4|3690.2|3678.2|3690.7|3678.7|3687.9|3675.9|46
1702611900000|2023-12-15 03:45:00|3690.4|3678.4|3690.5|3678.5|3691.9|3679.9|3690.2|3678.2|22
1702612200000|2023-12-15 03:50:00|3690.9|3678.9|3690.8|3678.8|3691.2|3679.2|3690|3678|90
1702612500000|2023-12-15 03:55:00|3690.7|3678.7|3691.7|3679.7|3692.5|3680.5|3690.7|3678.7|17
1702612800000|2023-12-15 04:00:00|3691|3679|3688.5|3676.5|3691.7|3679.7|3688.5|3676.5|9
1702613100000|2023-12-15 04:05:00|3689|3677|3688.5|3676.5|3689.7|3677.7|3688.5|3676.5|0
1702613400000|2023-12-15 04:10:00|3688.4|3676.4|3690.7|3678.7|3691.5|3679.5|3685.5|3673.5|9
1702613700000|2023-12-15 04:15:00|3691|3679|3688.6|3676.6|3691.2|3679.2|3687.5|3675.5|7
1702614000000|2023-12-15 04:20:00|3688.7|3676.7|3688.6|3676.6|3689.6|3677.6|3687.6|3675.6|4
1702614300000|2023-12-15 04:25:00|3688.7|3676.7|3692.6|3680.6|3692.9|3680.9|3688.4|3676.4|18
1702621800000|2023-12-15 06:30:00|3665.7|3653.7|3665|3653|3672.2|3660.2|3659.7|3647.7|293
1702622100000|2023-12-15 06:35:00|3665.2|3653.2|3669.2|3657.2|3671.7|3659.7|3662.7|3650.7|12
1702622400000|2023-12-15 06:40:00|3669.5|3657.5|3672.8|3660.8|3674.7|3662.7|3669.5|3657.5|19
1702622700000|2023-12-15 06:45:00|3673|3661|3676.3|3664.3|3676.8|3664.8|3671.5|3659.5|11
1702623000000|2023-12-15 06:50:00|3676.5|3664.5|3678|3666|3678.3|3666.3|3676.1|3664.1|56
1702623300000|2023-12-15 06:55:00|3678.1|3666.1|3678.3|3666.3|3681.7|3669.7|3677|3665|21
1702623600000|2023-12-15 07:00:00|3678.6|3666.6|3684.3|3672.3|3687.1|3675.1|3678.3|3666.3|28
1702623900000|2023-12-15 07:05:00|3685.3|3673.3|3689.3|3677.3|3689.4|3677.4|3684.3|3672.3|30
1702624200000|2023-12-15 07:10:00|3689.1|3677.1|3691.1|3679.1|3691.1|3679.1|3688.4|3676.4|3
1702624500000|2023-12-15 07:15:00|3690.6|3678.6|3690.4|3678.4|3691.3|3679.3|3688.1|3676.1|10
1702624800000|2023-12-15 07:20:00|3690.3|3678.3|3689.3|3677.3|3692.1|3680.1|3687|3675|34
1702625100000|2023-12-15 07:25:00|3688.8|3676.8|3690.7|3678.7|3691.1|3679.1|3688.3|3676.3|117
1702625400000|2023-12-15 07:30:00|3690.6|3678.6|3690.6|3678.6|3691.4|3679.4|3690.1|3678.1|11
1702625700000|2023-12-15 07:35:00|3690.4|3678.4|3692.3|3680.3|3693.1|3681.1|3689.4|3677.4|10
1702626000000|2023-12-15 07:40:00|3691.3|3679.3|3697.4|3685.4|3697.5|3685.5|3690.3|3678.3|19
1702626300000|2023-12-15 07:45:00|3697.1|3685.1|3693.3|3681.3|3697.9|3685.9|3693.3|3681.3|9
1702626600000|2023-12-15 07:50:00|3693.7|3681.7|3692|3680|3696.3|3684.3|3692|3680|9
1702626900000|2023-12-15 07:55:00|3691.5|3679.5|3698|3686|3698.4|3686.4|3691.2|3679.2|28
1702627200000|2023-12-15 08:00:00|3698.5|3686.5|3707.9|3695.9|3707.9|3695.9|3698.5|3686.5|32
1702627500000|2023-12-15 08:05:00|3709|3697|3703.6|3691.6|3710.9|3698.9|3702.9|3690.9|13
1702627800000|2023-12-15 08:10:00|3703.5|3691.5|3698.8|3686.8|3703.5|3691.5|3698.6|3686.6|2
1702628100000|2023-12-15 08:15:00|3698.6|3686.6|3691.8|3679.8|3698.8|3686.8|3691.8|3679.8|19
1702628400000|2023-12-15 08:20:00|3691.6|3679.6|3698.9|3686.9|3699.3|3687.3|3689|3677|2
1702628700000|2023-12-15 08:25:00|3699.9|3687.9|3697.9|3685.9|3700.3|3688.3|3694.3|3682.3|0
1702629000000|2023-12-15 08:30:00|3697|3685|3698.2|3686.2|3698.9|3686.9|3694.9|3682.9|0
1702629300000|2023-12-15 08:35:00|3698.6|3686.6|3697.1|3685.1|3700.9|3688.9|3696.9|3684.9|0
1702629600000|2023-12-15 08:40:00|3697.6|3685.6|3693.9|3681.9|3697.9|3685.9|3693.9|3681.9|0
1702629900000|2023-12-15 08:45:00|3693.6|3681.6|3698.9|3686.9|3698.9|3686.9|3692.6|3680.6|0
1702630200000|2023-12-15 08:50:00|3698.6|3686.6|3696.1|3684.1|3699.2|3687.2|3694.1|3682.1|0
1702630500000|2023-12-15 08:55:00|3696.2|3684.2|3703.5|3691.5|3704.9|3692.9|3696.2|3684.2|42
1702630800000|2023-12-15 09:00:00|3703.7|3691.7|3699.2|3687.2|3705.7|3693.7|3697.2|3685.2|11
1702631100000|2023-12-15 09:05:00|3698.7|3686.7|3698.7|3686.7|3699.2|3687.2|3696.7|3684.7|3
1702631400000|2023-12-15 09:10:00|3699.2|3687.2|3699.7|3687.7|3701.7|3689.7|3696.7|3684.7|8
1702631700000|2023-12-15 09:15:00|3699.5|3687.5|3699.7|3687.7|3700.3|3688.3|3696.7|3684.7|6
1702632000000|2023-12-15 09:20:00|3700.7|3688.7|3701.8|3689.8|3702.8|3690.8|3699.8|3687.8|3
1702632300000|2023-12-15 09:25:00|3701.5|3689.5|3696|3684|3701.5|3689.5|3694.7|3682.7|0
1702632600000|2023-12-15 09:30:00|3696.5|3684.5|3697.8|3685.8|3700.1|3688.1|3696.5|3684.5|0
1702632900000|2023-12-15 09:35:00|3697.7|3685.7|3700|3688|3700.8|3688.8|3696.8|3684.8|2
1702633200000|2023-12-15 09:40:00|3700.3|3688.3|3694.2|3682.2|3700.3|3688.3|3693.8|3681.8|0
1702633500000|2023-12-15 09:45:00|3694.3|3682.3|3697.8|3685.8|3698.2|3686.2|3693.7|3681.7|4
1702633800000|2023-12-15 09:50:00|3698.7|3686.7|3699.4|3687.4|3699.4|3687.4|3698.4|3686.4|50
1702634100000|2023-12-15 09:55:00|3699.3|3687.3|3692.8|3680.8|3699.3|3687.3|3685|3673|81
1702866600000|2023-12-18 02:30:00|3671.6|3659.6|3682.3|3670.3|3688.2|3676.2|3665.1|3653.1|56
1702866900000|2023-12-18 02:35:00|3682.5|3670.5|3690.6|3678.6|3701.9|3689.9|3670.8|3658.8|78
1702867200000|2023-12-18 02:40:00|3690.2|3678.2|3685.9|3673.9|3700|3688|3685.9|3673.9|39
1702867500000|2023-12-18 02:45:00|3686.4|3674.4|3680.4|3668.4|3686.4|3674.4|3677|3665|11
1702867800000|2023-12-18 02:50:00|3680.5|3668.5|3683.4|3671.4|3689.7|3677.7|3680.5|3668.5|17
1702868100000|2023-12-18 02:55:00|3683.5|3671.5|3681.4|3669.4|3685.8|3673.8|3681.4|3669.4|0
1702868400000|2023-12-18 03:00:00|3681.5|3669.5|3694.5|3682.5|3694.5|3682.5|3681.5|3669.5|29
1702868700000|2023-12-18 03:05:00|3694.7|3682.7|3681.1|3669.1|3695.2|3683.2|3681.1|3669.1|26
1702869000000|2023-12-18 03:10:00|3681.6|3669.6|3690|3678|3690|3678|3681.1|3669.1|4
1702869300000|2023-12-18 03:15:00|3691|3679|3693.5|3681.5|3697.5|3685.5|3691|3679|1
1702869600000|2023-12-18 03:20:00|3693.1|3681.1|3705.4|3693.4|3706.6|3694.6|3690.5|3678.5|17
1702869900000|2023-12-18 03:25:00|3705.5|3693.5|3706.5|3694.5|3708.9|3696.9|3703|3691|14
1702870200000|2023-12-18 03:30:00|3706|3694|3708.1|3696.1|3709|3697|3704.1|3692.1|0
1702870500000|2023-12-18 03:35:00|3707.9|3695.9|3705.6|3693.6|3708.6|3696.6|3704.5|3692.5|0
1702870800000|2023-12-18 03:40:00|3706.1|3694.1|3706.2|3694.2|3709.1|3697.1|3706.1|3694.1|0
1702871100000|2023-12-18 03:45:00|3706.1|3694.1|3709.2|3697.2|3710.2|3698.2|3704.1|3692.1|0
1702871400000|2023-12-18 03:50:00|3709.3|3697.3|3707.7|3695.7|3709.7|3697.7|3706.8|3694.8|0
1702871700000|2023-12-18 03:55:00|3708.1|3696.1|3707.7|3695.7|3708.2|3696.2|3706.1|3694.1|0
1702872000000|2023-12-18 04:00:00|3707.2|3695.2|3707.1|3695.1|3707.2|3695.2|3705.6|3693.6|0
1702872300000|2023-12-18 04:05:00|3706.6|3694.6|3708.1|3696.1|3708.1|3696.1|3706.6|3694.6|0
1702872600000|2023-12-18 04:10:00|3709|3697|3704.6|3692.6|3709.6|3697.6|3702.1|3690.1|0
1702872900000|2023-12-18 04:15:00|3705.1|3693.1|3704.6|3692.6|3705.1|3693.1|3702.6|3690.6|0
1702873200000|2023-12-18 04:20:00|3704.7|3692.7|3701.1|3689.1|3705.1|3693.1|3701.1|3689.1|0
1702873500000|2023-12-18 04:25:00|3701.2|3689.2|3706.2|3694.2|3707.9|3695.9|3701.1|3689.1|1
1702881000000|2023-12-18 06:30:00|3716.4|3704.4|3725.2|3713.2|3726.2|3714.2|3715.4|3703.4|19
1702881300000|2023-12-18 06:35:00|3725.7|3713.7|3738.2|3726.2|3739.7|3727.7|3725.2|3713.2|11
1702881600000|2023-12-18 06:40:00|3738.6|3726.6|3735.2|3723.2|3738.7|3726.7|3732.3|3720.3|6
1702881900000|2023-12-18 06:45:00|3735.6|3723.6|3736.2|3724.2|3737.1|3725.1|3729.6|3717.6|7
1702882200000|2023-12-18 06:50:00|3736.3|3724.3|3743.9|3731.9|3744.8|3732.8|3736.3|3724.3|32
1702882500000|2023-12-18 06:55:00|3744.3|3732.3|3741.5|3729.5|3744.8|3732.8|3738.4|3726.4|5
1702882800000|2023-12-18 07:00:00|3740.5|3728.5|3743|3731|3744.8|3732.8|3739|3727|0
1702883100000|2023-12-18 07:05:00|3743.4|3731.4|3735.9|3723.9|3744.8|3732.8|3735.9|3723.9|0
1702883400000|2023-12-18 07:10:00|3736.9|3724.9|3744.3|3732.3|3744.8|3732.8|3736.9|3724.9|47
1702883700000|2023-12-18 07:15:00|3744.4|3732.4|3739.9|3727.9|3745.9|3733.9|3738.9|3726.9|6
1702884000000|2023-12-18 07:20:00|3740.9|3728.9|3740.9|3728.9|3742.9|3730.9|3738.4|3726.4|0
1702884300000|2023-12-18 07:25:00|3740.8|3728.8|3740.7|3728.7|3741.8|3729.8|3737.9|3725.9|31
1702884600000|2023-12-18 07:30:00|3739.8|3727.8|3750.5|3738.5|3750.5|3738.5|3739.7|3727.7|24
1702884900000|2023-12-18 07:35:00|3750|3738|3746.6|3734.6|3750.5|3738.5|3745.6|3733.6|0
1702885200000|2023-12-18 07:40:00|3747|3735|3742.6|3730.6|3747.9|3735.9|3742.4|3730.4|25
1702885500000|2023-12-18 07:45:00|3742.5|3730.5|3735.7|3723.7|3742.5|3730.5|3735.7|3723.7|4
1702885800000|2023-12-18 07:50:00|3735.6|3723.6|3737.4|3725.4|3739.2|3727.2|3734.4|3722.4|11
1702886100000|2023-12-18 07:55:00|3737|3725|3735.6|3723.6|3737|3725|3732.5|3720.5|40
1702886400000|2023-12-18 08:00:00|3735.3|3723.3|3732.1|3720.1|3735.3|3723.3|3729.5|3717.5|5
1702886700000|2023-12-18 08:05:00|3732|3720|3734.1|3722.1|3734.6|3722.6|3731.6|3719.6|0
1702887000000|2023-12-18 08:10:00|3733.6|3721.6|3735.8|3723.8|3737.1|3725.1|3733.1|3721.1|18
1702887300000|2023-12-18 08:15:00|3735.2|3723.2|3732.8|3720.8|3736.2|3724.2|3727.7|3715.7|0
1702887600000|2023-12-18 08:20:00|3732.7|3720.7|3735.3|3723.3|3735.8|3723.8|3732.7|3720.7|56
1702887900000|2023-12-18 08:25:00|3735.8|3723.8|3737.3|3725.3|3738.2|3726.2|3735.8|3723.8|4
1702888200000|2023-12-18 08:30:00|3737.2|3725.2|3736.8|3724.8|3740.7|3728.7|3735.8|3723.8|12
1702888500000|2023-12-18 08:35:00|3737.2|3725.2|3733.2|3721.2|3737.2|3725.2|3731.8|3719.8|0
1702888800000|2023-12-18 08:40:00|3732.8|3720.8|3734.8|3722.8|3736.3|3724.3|3732.8|3720.8|0
1702889100000|2023-12-18 08:45:00|3735.2|3723.2|3733.7|3721.7|3735.2|3723.2|3730.8|3718.8|0
1702889400000|2023-12-18 08:50:00|3733.6|3721.6|3728.7|3716.7|3733.6|3721.6|3727.2|3715.2|0
1702889700000|2023-12-18 08:55:00|3728.2|3716.2|3726.8|3714.8|3731.2|3719.2|3726.8|3714.8|1
1702890000000|2023-12-18 09:00:00|3727.2|3715.2|3726.8|3714.8|3727.4|3715.4|3723.3|3711.3|39
1702890300000|2023-12-18 09:05:00|3726.3|3714.3|3726.4|3714.4|3727.8|3715.8|3720.4|3708.4|2
1702890600000|2023-12-18 09:10:00|3726.8|3714.8|3729.9|3717.9|3730.9|3718.9|3726.4|3714.4|2
1702890900000|2023-12-18 09:15:00|3728.9|3716.9|3729.5|3717.5|3730.9|3718.9|3727|3715|0
1702891200000|2023-12-18 09:20:00|3729|3717|3726.9|3714.9|3729|3717|3722.5|3710.5|2
1702891500000|2023-12-18 09:25:00|3726.5|3714.5|3729.9|3717.9|3730.9|3718.9|3725.9|3713.9|8
1702891800000|2023-12-18 09:30:00|3729.4|3717.4|3734.9|3722.9|3736.4|3724.4|3728|3716|1
1702892100000|2023-12-18 09:35:00|3733.9|3721.9|3731.9|3719.9|3735.9|3723.9|3729.9|3717.9|5
1702892400000|2023-12-18 09:40:00|3731.5|3719.5|3729.5|3717.5|3731.9|3719.9|3728.9|3716.9|0
1702892700000|2023-12-18 09:45:00|3730|3718|3728.5|3716.5|3734.6|3722.6|3727.6|3715.6|21
1702893000000|2023-12-18 09:50:00|3727.7|3715.7|3733.3|3721.3|3735.3|3723.3|3727.7|3715.7|89
1702893300000|2023-12-18 09:55:00|3732.9|3720.9|3725.9|3713.9|3732.9|3720.9|3724.5|3712.5|109
1702904400000|2023-12-18 13:00:00|3744.1|3732.1|3749.9|3737.9|3751.8|3739.8|3742.5|3730.5|35
1702904700000|2023-12-18 13:05:00|3749.5|3737.5|3753.9|3741.9|3755.9|3743.9|3749.5|3737.5|16
1702905000000|2023-12-18 13:10:00|3754.4|3742.4|3752.4|3740.4|3755.9|3743.9|3752.3|3740.3|0
1702905300000|2023-12-18 13:15:00|3752.8|3740.8|3751.4|3739.4|3754.9|3742.9|3751.4|3739.4|0
1702905600000|2023-12-18 13:20:00|3751.8|3739.8|3753.4|3741.4|3753.4|3741.4|3748.9|3736.9|0
1702905900000|2023-12-18 13:25:00|3753.3|3741.3|3753.8|3741.8|3755.4|3743.4|3752.4|3740.4|0
1702906200000|2023-12-18 13:30:00|3753.9|3741.9|3757.4|3745.4|3757.4|3745.4|3753.8|3741.8|0
1702906500000|2023-12-18 13:35:00|3757.3|3745.3|3754.5|3742.5|3758.8|3746.8|3754.4|3742.4|0
1702906800000|2023-12-18 13:40:00|3754.6|3742.6|3754.9|3742.9|3756.8|3744.8|3754.6|3742.6|0
1702907100000|2023-12-18 13:45:00|3754.8|3742.8|3754|3742|3755.3|3743.3|3752.6|3740.6|1
1702907400000|2023-12-18 13:50:00|3753.9|3741.9|3755.4|3743.4|3755.4|3743.4|3753.5|3741.5|0
1702907700000|2023-12-18 13:55:00|3755.5|3743.5|3757.4|3745.4|3757.4|3745.4|3752.5|3740.5|0
1702908000000|2023-12-18 14:00:00|3757.3|3745.3|3755.9|3743.9|3758|3746|3754|3742|0
1702908300000|2023-12-18 14:05:00|3755.5|3743.5|3761.8|3749.8|3762.5|3750.5|3755.5|3743.5|2
1702908600000|2023-12-18 14:10:00|3761.7|3749.7|3760.3|3748.3|3763.9|3751.9|3760.3|3748.3|0
1702908900000|2023-12-18 14:15:00|3760.7|3748.7|3759.3|3747.3|3761.7|3749.7|3757.7|3745.7|2
1702909200000|2023-12-18 14:20:00|3759.2|3747.2|3757.9|3745.9|3759.8|3747.8|3757.4|3745.4|0
1702909500000|2023-12-18 14:25:00|3758|3746|3757.8|3745.8|3758.8|3746.8|3757.4|3745.4|9
1702909800000|2023-12-18 14:30:00|3757.9|3745.9|3759.9|3747.9|3764.8|3752.8|3757.8|3745.8|32
1702910100000|2023-12-18 14:35:00|3759.7|3747.7|3757.4|3745.4|3760.3|3748.3|3756.9|3744.9|6
1702910400000|2023-12-18 14:40:00|3756.9|3744.9|3756.1|3744.1|3758.9|3746.9|3754.8|3742.8|51
1702910700000|2023-12-18 14:45:00|3756.2|3744.2|3758.5|3746.5|3758.5|3746.5|3754|3742|7
1702911000000|2023-12-18 14:50:00|3758|3746|3753.5|3741.5|3758.6|3746.6|3753|3741|1
1702911300000|2023-12-18 14:55:00|3753|3741|3754.5|3742.5|3755.5|3743.5|3753|3741|1
1702911600000|2023-12-18 15:00:00|3755|3743|3760.1|3748.1|3760.6|3748.6|3755|3743|9
1702911900000|2023-12-18 15:05:00|3760.5|3748.5|3762.9|3750.9|3763|3751|3759.6|3747.6|6
1702912200000|2023-12-18 15:10:00|3763|3751|3760.6|3748.6|3763|3751|3759.1|3747.1|7
1702912500000|2023-12-18 15:15:00|3760.4|3748.4|3758.5|3746.5|3762.1|3750.1|3757.9|3745.9|6
1702912800000|2023-12-18 15:20:00|3759|3747|3756.7|3744.7|3759|3747|3756.6|3744.6|14
1702913100000|2023-12-18 15:25:00|3756.6|3744.6|3757|3745|3759.1|3747.1|3754.9|3742.9|43
1702953000000|2023-12-19 02:30:00|3751.6|3739.6|3760.7|3748.7|3762.1|3750.1|3744.6|3732.6|7
1702953300000|2023-12-19 02:35:00|3760.6|3748.6|3752.1|3740.1|3761.6|3749.6|3752.1|3740.1|0
1702953600000|2023-12-19 02:40:00|3751.1|3739.1|3756.1|3744.1|3756.1|3744.1|3749.1|3737.1|4
1702953900000|2023-12-19 02:45:00|3756.6|3744.6|3750.7|3738.7|3756.6|3744.6|3746.2|3734.2|6
1702954200000|2023-12-19 02:50:00|3750.2|3738.2|3752.7|3740.7|3754.5|3742.5|3749.3|3737.3|26
1702954500000|2023-12-19 02:55:00|3753.2|3741.2|3748.7|3736.7|3754.7|3742.7|3748.2|3736.2|1
1702954800000|2023-12-19 03:00:00|3749.2|3737.2|3751.3|3739.3|3752.2|3740.2|3748.8|3736.8|0
1702955100000|2023-12-19 03:05:00|3750.8|3738.8|3751.3|3739.3|3751.8|3739.8|3749.8|3737.8|17
1702955400000|2023-12-19 03:10:00|3751.2|3739.2|3751.2|3739.2|3752.5|3740.5|3748.2|3736.2|45
1702955700000|2023-12-19 03:15:00|3751.1|3739.1|3749|3737|3751.3|3739.3|3748.6|3736.6|36
1702956000000|2023-12-19 03:20:00|3749.6|3737.6|3751.5|3739.5|3751.5|3739.5|3749|3737|16
1702956300000|2023-12-19 03:25:00|3752|3740|3749|3737|3753|3741|3748|3736|6
1702956600000|2023-12-19 03:30:00|3749.5|3737.5|3749|3737|3751|3739|3748|3736|2
1702956900000|2023-12-19 03:35:00|3748.5|3736.5|3748.5|3736.5|3750|3738|3748.5|3736.5|2
1702957200000|2023-12-19 03:40:00|3748.1|3736.1|3748|3736|3748.5|3736.5|3745.5|3733.5|0
1702957500000|2023-12-19 03:45:00|3747.6|3735.6|3749|3737|3749|3737|3747.6|3735.6|3
1702957800000|2023-12-19 03:50:00|3749.4|3737.4|3756.5|3744.5|3757|3745|3749|3737|91
1702958100000|2023-12-19 03:55:00|3756.6|3744.6|3754.6|3742.6|3757.5|3745.5|3754.6|3742.6|4
1702958400000|2023-12-19 04:00:00|3753.5|3741.5|3755.1|3743.1|3755.9|3743.9|3753.1|3741.1|8
1702958700000|2023-12-19 04:05:00|3755|3743|3755.5|3743.5|3755.6|3743.6|3755|3743|0
1702959000000|2023-12-19 04:10:00|3755.1|3743.1|3757.5|3745.5|3757.5|3745.5|3754.6|3742.6|5
1702959300000|2023-12-19 04:15:00|3758.5|3746.5|3757.1|3745.1|3758.6|3746.6|3756.6|3744.6|8
1702959600000|2023-12-19 04:20:00|3757|3745|3757.1|3745.1|3758.6|3746.6|3755.1|3743.1|9
1702959900000|2023-12-19 04:25:00|3757.5|3745.5|3762.1|3750.1|3765.1|3753.1|3757.1|3745.1|20
1702967400000|2023-12-19 06:30:00|3763.1|3751.1|3763.7|3751.7|3764.2|3752.2|3760.6|3748.6|10
1702967700000|2023-12-19 06:35:00|3764.1|3752.1|3770.1|3758.1|3773.1|3761.1|3764.1|3752.1|12
1702968000000|2023-12-19 06:40:00|3770.2|3758.2|3768.2|3756.2|3771.5|3759.5|3766.2|3754.2|5
1702968300000|2023-12-19 06:45:00|3768.1|3756.1|3766|3754|3768.1|3756.1|3764.1|3752.1|3
1702968600000|2023-12-19 06:50:00|3764.7|3752.7|3763.1|3751.1|3766|3754|3761.6|3749.6|12
1702968900000|2023-12-19 06:55:00|3763|3751|3761.2|3749.2|3763.9|3751.9|3760.2|3748.2|4
1702969200000|2023-12-19 07:00:00|3761.3|3749.3|3758.1|3746.1|3763.2|3751.2|3757.2|3745.2|8
1702969500000|2023-12-19 07:05:00|3757.6|3745.6|3761.2|3749.2|3761.2|3749.2|3756.1|3744.1|0
1702969800000|2023-12-19 07:10:00|3762.2|3750.2|3761.1|3749.1|3764|3752|3760.1|3748.1|0
1702970100000|2023-12-19 07:15:00|3762|3750|3761.1|3749.1|3762.1|3750.1|3759.6|3747.6|0
1702970400000|2023-12-19 07:20:00|3761.2|3749.2|3765.1|3753.1|3766|3754|3761.2|3749.2|2
1702970700000|2023-12-19 07:25:00|3765.5|3753.5|3766.7|3754.7|3768.2|3756.2|3764.6|3752.6|8
1702971000000|2023-12-19 07:30:00|3766.6|3754.6|3763.6|3751.6|3766.7|3754.7|3763.6|3751.6|5
1702971300000|2023-12-19 07:35:00|3763.7|3751.7|3761.2|3749.2|3764.3|3752.3|3760.4|3748.4|0
1702971600000|2023-12-19 07:40:00|3760.8|3748.8|3758.9|3746.9|3761.7|3749.7|3758.9|3746.9|5
1702971900000|2023-12-19 07:45:00|3759.4|3747.4|3753.7|3741.7|3759.8|3747.8|3752.3|3740.3|40
1702972200000|2023-12-19 07:50:00|3752.3|3740.3|3753.8|3741.8|3753.8|3741.8|3752.3|3740.3|31
1702972500000|2023-12-19 07:55:00|3753.9|3741.9|3752.9|3740.9|3755.7|3743.7|3752.9|3740.9|10
1702972800000|2023-12-19 08:00:00|3753.8|3741.8|3755.6|3743.6|3755.7|3743.7|3752.9|3740.9|0
1702973100000|2023-12-19 08:05:00|3756|3744|3754.5|3742.5|3756.1|3744.1|3754.5|3742.5|5
1702973400000|2023-12-19 08:10:00|3754|3742|3752.8|3740.8|3754.7|3742.7|3752.3|3740.3|17
1702973700000|2023-12-19 08:15:00|3753.3|3741.3|3752.9|3740.9|3754.9|3742.9|3751.5|3739.5|26
1702974000000|2023-12-19 08:20:00|3752.4|3740.4|3754.8|3742.8|3755.6|3743.6|3751.5|3739.5|0
1702974300000|2023-12-19 08:25:00|3755.6|3743.6|3755.2|3743.2|3756.1|3744.1|3752.9|3740.9|0
1702974600000|2023-12-19 08:30:00|3754.8|3742.8|3754.7|3742.7|3758.2|3746.2|3754.7|3742.7|4
1702974900000|2023-12-19 08:35:00|3754.6|3742.6|3759.1|3747.1|3760.6|3748.6|3754.6|3742.6|0
1702975200000|2023-12-19 08:40:00|3759.6|3747.6|3758.6|3746.6|3764|3752|3758.6|3746.6|25
1702975500000|2023-12-19 08:45:00|3757.7|3745.7|3753.7|3741.7|3758.1|3746.1|3753.2|3741.2|10
1702975800000|2023-12-19 08:50:00|3753.8|3741.8|3752.2|3740.2|3755.6|3743.6|3752.2|3740.2|36
1702976100000|2023-12-19 08:55:00|3751.1|3739.1|3751.8|3739.8|3755.7|3743.7|3750.3|3738.3|3
1702976400000|2023-12-19 09:00:00|3751.9|3739.9|3754.8|3742.8|3757.3|3745.3|3751.9|3739.9|6
1702976700000|2023-12-19 09:05:00|3754.7|3742.7|3755.7|3743.7|3755.7|3743.7|3752.4|3740.4|0
1702977000000|2023-12-19 09:10:00|3755.2|3743.2|3752.9|3740.9|3755.8|3743.8|3752.9|3740.9|1
1702977300000|2023-12-19 09:15:00|3753.8|3741.8|3746.5|3734.5|3755.9|3743.9|3745.4|3733.4|3
1702977600000|2023-12-19 09:20:00|3745.9|3733.9|3742.4|3730.4|3746.9|3734.9|3742.4|3730.4|0
1702977900000|2023-12-19 09:25:00|3743.4|3731.4|3745.8|3733.8|3745.9|3733.9|3742.4|3730.4|0
1702978200000|2023-12-19 09:30:00|3745.9|3733.9|3744.9|3732.9|3747.8|3735.8|3742.4|3730.4|0
1702978500000|2023-12-19 09:35:00|3744.4|3732.4|3745.9|3733.9|3745.9|3733.9|3741.9|3729.9|0
1702978800000|2023-12-19 09:40:00|3746.4|3734.4|3755.9|3743.9|3755.9|3743.9|3745.9|3733.9|33
1702979100000|2023-12-19 09:45:00|3757.7|3745.7|3749.9|3737.9|3757.7|3745.7|3749.3|3737.3|15
1702979400000|2023-12-19 09:50:00|3749.4|3737.4|3745.6|3733.6|3750.9|3738.9|3745.6|3733.6|0
1702979700000|2023-12-19 09:55:00|3745.5|3733.5|3741.6|3729.6|3745.5|3733.5|3736.5|3724.5|82
1702990800000|2023-12-19 13:00:00|3752.5|3740.5|3755.1|3743.1|3760.6|3748.6|3745.6|3732.5|0
1702991100000|2023-12-19 13:05:00|3755|3743|3757.6|3745.6|3758.1|3746.1|3754.6|3742.6|1
1702991400000|2023-12-19 13:10:00|3758.1|3746.1|3757.6|3745.6|3760.1|3748.1|3756.6|3744.6|0
1702991700000|2023-12-19 13:15:00|3757.1|3745.1|3758.5|3746.5|3759.6|3747.6|3756.1|3744.1|0
1702992000000|2023-12-19 13:20:00|3758.9|3746.9|3756.1|3744.1|3759.6|3747.6|3755.1|3743.1|0
1702992300000|2023-12-19 13:25:00|3756.6|3744.6|3758.1|3746.1|3759|3747|3756.1|3744.1|0
1702992600000|2023-12-19 13:30:00|3757.6|3745.6|3761|3749|3761.5|3749.5|3757.1|3745.1|5
1702992900000|2023-12-19 13:35:00|3760.6|3748.6|3758.1|3746.1|3761.1|3749.1|3757.1|3745.1|0
1702993200000|2023-12-19 13:40:00|3757.6|3745.6|3758.1|3746.1|3758.6|3746.6|3756|3744|0
1702993500000|2023-12-19 13:45:00|3757.6|3745.6|3759.2|3747.2|3759.2|3747.2|3757.6|3745.6|2
1702993800000|2023-12-19 13:50:00|3758.7|3746.7|3761.5|3749.5|3761.5|3749.5|3758.7|3746.7|1
1702994100000|2023-12-19 13:55:00|3761.4|3749.4|3761.7|3749.7|3763.5|3751.5|3761|3749|6
1702994400000|2023-12-19 14:00:00|3762.1|3750.1|3765.4|3753.4|3765.4|3753.4|3761.6|3749.6|7
1702994700000|2023-12-19 14:05:00|3765.3|3753.3|3770.9|3758.9|3771.4|3759.4|3764.5|3752.5|24
1702995000000|2023-12-19 14:10:00|3771.4|3759.4|3770|3758|3773.5|3761.5|3768.5|3756.5|12
1702995300000|2023-12-19 14:15:00|3769.9|3757.9|3768.5|3756.5|3770|3758|3766|3754|0
1702995600000|2023-12-19 14:20:00|3769.4|3757.4|3765|3753|3770|3758|3763.5|3751.5|0
1702995900000|2023-12-19 14:25:00|3765.4|3753.4|3761.5|3749.5|3765.4|3753.4|3761.5|3749.5|0
1702996200000|2023-12-19 14:30:00|3762|3750|3759.4|3747.4|3764|3752|3758.5|3746.5|0
1702996500000|2023-12-19 14:35:00|3759.5|3747.5|3757|3745|3762.9|3750.9|3756.9|3744.9|4
1702996800000|2023-12-19 14:40:00|3756.5|3744.5|3755|3743|3757|3745|3751.5|3739.5|15
1702997100000|2023-12-19 14:45:00|3754.9|3742.9|3756|3744|3756.5|3744.5|3750.4|3738.4|11
1702997400000|2023-12-19 14:50:00|3755.9|3743.9|3755.3|3743.3|3759|3747|3754.3|3742.3|26
1702997700000|2023-12-19 14:55:00|3755.2|3743.2|3751.2|3739.2|3755.3|3743.3|3751.2|3739.2|9
1702998000000|2023-12-19 15:00:00|3752.1|3740.1|3756.7|3744.7|3760.2|3748.2|3751.2|3739.2|7
1702998300000|2023-12-19 15:05:00|3756.3|3744.3|3763.2|3751.2|3766|3754|3752.4|3740.4|21
1702998600000|2023-12-19 15:10:00|3764.2|3752.2|3761.7|3749.7|3764.7|3752.7|3755.4|3743.4|1
1702998900000|2023-12-19 15:15:00|3762.2|3750.2|3765.2|3753.2|3766.1|3754.1|3761.7|3749.7|0
1702999200000|2023-12-19 15:20:00|3764.7|3752.7|3777|3765|3780.5|3768.5|3763.7|3751.7|28
1702999500000|2023-12-19 15:25:00|3778|3766|3779.6|3767.6|3780.2|3768.2|3775.3|3763.3|11
1703039400000|2023-12-20 02:30:00|3784.8|3772.8|3774.9|3762.9|3786.4|3774.4|3769|3757|27
1703039700000|2023-12-20 02:35:00|3774.4|3762.4|3775.2|3763.2|3779.7|3767.7|3773.9|3761.9|29
1703040000000|2023-12-20 02:40:00|3775.7|3763.7|3772.9|3760.9|3776.7|3764.7|3769.9|3757.9|10
1703040300000|2023-12-20 02:45:00|3772.4|3760.4|3779.2|3767.2|3779.2|3767.2|3768.9|3756.9|22
1703040600000|2023-12-20 02:50:00|3779.7|3767.7|3779.4|3767.4|3783.1|3771.1|3778.2|3766.2|57
1703040900000|2023-12-20 02:55:00|3778.9|3766.9|3776.4|3764.4|3779.8|3767.8|3775.5|3763.5|15
1703041200000|2023-12-20 03:00:00|3775.5|3763.5|3770.5|3758.5|3776.9|3764.9|3770.5|3758.5|10
1703041500000|2023-12-20 03:05:00|3770.9|3758.9|3768.5|3756.5|3772.4|3760.4|3766.4|3754.4|25
1703041800000|2023-12-20 03:10:00|3769|3757|3770|3758|3772.9|3760.9|3769|3757|0
1703042100000|2023-12-20 03:15:00|3771.4|3759.4|3765.5|3753.5|3771.5|3759.5|3765|3753|0
1703042400000|2023-12-20 03:20:00|3765|3753|3763.1|3751.1|3767.5|3755.5|3762.5|3750.5|10
1703042700000|2023-12-20 03:25:00|3763.5|3751.5|3764|3752|3766.1|3754.1|3761.6|3749.6|0
1703043000000|2023-12-20 03:30:00|3764.1|3752.1|3766.6|3754.6|3768|3756|3760.6|3748.6|0
1703043300000|2023-12-20 03:35:00|3767|3755|3767.5|3755.5|3768|3756|3766.6|3754.6|0
1703043600000|2023-12-20 03:40:00|3766.6|3754.6|3767.5|3755.5|3768|3756|3764.6|3752.6|0
1703043900000|2023-12-20 03:45:00|3768|3756|3764.1|3752.1|3769.1|3757.1|3764.1|3752.1|1
1703044200000|2023-12-20 03:50:00|3763.6|3751.6|3762.3|3750.3|3763.6|3751.6|3761.2|3749.2|4
1703044500000|2023-12-20 03:55:00|3762.7|3750.7|3761.9|3749.9|3763.8|3751.8|3760.4|3748.4|3
1703044800000|2023-12-20 04:00:00|3762.4|3750.4|3758.3|3746.3|3762.9|3750.9|3756.8|3744.8|4
1703045100000|2023-12-20 04:05:00|3756.8|3744.8|3762.7|3750.7|3763.1|3751.1|3756.8|3744.8|3
1703045400000|2023-12-20 04:10:00|3762.3|3750.3|3760.7|3748.7|3762.3|3750.3|3760.3|3748.3|0
1703045700000|2023-12-20 04:15:00|3760.8|3748.8|3758.8|3746.8|3760.8|3748.8|3756.8|3744.8|2
1703046000000|2023-12-20 04:20:00|3757.8|3745.8|3760.8|3748.8|3761.3|3749.3|3754.8|3742.8|30
1703046300000|2023-12-20 04:25:00|3761.3|3749.3|3760.3|3748.3|3761.3|3749.3|3759.2|3747.2|2
1703053800000|2023-12-20 06:30:00|3765|3753|3761.9|3749.9|3766|3754|3759.8|3747.8|16
1703054100000|2023-12-20 06:35:00|3763.3|3751.3|3766.8|3754.8|3767.3|3755.3|3761.9|3749.9|33
1703054400000|2023-12-20 06:40:00|3765.8|3753.8|3762.3|3750.3|3766.8|3754.8|3760.8|3748.8|3
1703054700000|2023-12-20 06:45:00|3761.8|3749.8|3761.9|3749.9|3762.8|3750.8|3759.8|3747.8|0
1703055000000|2023-12-20 06:50:00|3762.9|3750.9|3757.9|3745.9|3764.9|3752.9|3757.4|3745.4|0
1703055300000|2023-12-20 06:55:00|3758.4|3746.4|3757.9|3745.9|3760.4|3748.4|3755.9|3743.9|0
1703055600000|2023-12-20 07:00:00|3757.5|3745.5|3750.9|3738.9|3757.9|3745.9|3747.9|3735.9|0
1703055900000|2023-12-20 07:05:00|3749.9|3737.9|3752.9|3740.9|3752.9|3740.9|3747.9|3735.9|0
1703056200000|2023-12-20 07:10:00|3753.9|3741.9|3760.9|3748.9|3760.9|3748.9|3751.9|3739.9|7
1703056500000|2023-12-20 07:15:00|3760.4|3748.4|3761.5|3749.5|3762.9|3750.9|3759.9|3747.9|0
1703056800000|2023-12-20 07:20:00|3762|3750|3760.4|3748.4|3763.4|3751.4|3759.9|3747.9|1
1703057100000|2023-12-20 07:25:00|3761.9|3749.9|3759.9|3747.9|3762.4|3750.4|3759.9|3747.9|0
1703057400000|2023-12-20 07:30:00|3760|3748|3757|3745|3760|3748|3756|3744|0
1703057700000|2023-12-20 07:35:00|3757.5|3745.5|3755|3743|3759.5|3747.5|3753|3741|6
1703058000000|2023-12-20 07:40:00|3754.9|3742.9|3754|3742|3757|3745|3752|3740|4
1703058300000|2023-12-20 07:45:00|3753.5|3741.5|3756|3744|3757|3745|3752|3740|4
1703058600000|2023-12-20 07:50:00|3755.5|3743.5|3759.5|3747.5|3760|3748|3755|3743|2
1703058900000|2023-12-20 07:55:00|3760|3748|3763.9|3751.9|3764.9|3752.9|3759.5|3747.5|3
1703059200000|2023-12-20 08:00:00|3764.4|3752.4|3764.9|3752.9|3769.9|3757.9|3762.9|3750.9|14
1703059500000|2023-12-20 08:05:00|3765.4|3753.4|3763|3751|3766.4|3754.4|3763|3751|1
1703059800000|2023-12-20 08:10:00|3762.5|3750.5|3764|3752|3765|3753|3762|3750|0
1703060100000|2023-12-20 08:15:00|3765|3753|3763.5|3751.5|3767.4|3755.4|3763|3751|1
1703060400000|2023-12-20 08:20:00|3763.6|3751.6|3768.9|3756.9|3769.8|3757.8|3763.6|3751.6|1
1703060700000|2023-12-20 08:25:00|3769|3757|3770.3|3758.3|3772.8|3760.8|3768.8|3756.8|15
1703061000000|2023-12-20 08:30:00|3769.9|3757.9|3764.9|3752.9|3772.3|3760.3|3764.9|3752.9|0
1703061300000|2023-12-20 08:35:00|3765.8|3753.8|3768.8|3756.8|3769.3|3757.3|3764.9|3752.9|0
1703061600000|2023-12-20 08:40:00|3769.3|3757.3|3760.8|3748.8|3769.3|3757.3|3760.4|3748.4|0
1703061900000|2023-12-20 08:45:00|3760.4|3748.4|3760.4|3748.4|3762.8|3750.8|3756.5|3744.5|1
1703062200000|2023-12-20 08:50:00|3760.8|3748.8|3764.3|3752.3|3764.9|3752.9|3759.4|3747.4|0
1703062500000|2023-12-20 08:55:00|3765.3|3753.3|3763.9|3751.9|3765.4|3753.4|3763.9|3751.9|14
1703062800000|2023-12-20 09:00:00|3763.4|3751.4|3758.9|3746.9|3764.9|3752.9|3758.9|3746.9|0
1703063100000|2023-12-20 09:05:00|3759.4|3747.4|3757.9|3745.9|3759.4|3747.4|3755.9|3743.9|0
1703063400000|2023-12-20 09:10:00|3758.4|3746.4|3757.9|3745.9|3759.4|3747.4|3756.9|3744.9|18
1703063700000|2023-12-20 09:15:00|3757.4|3745.4|3756|3744|3757.4|3745.4|3752.9|3740.9|5
1703064000000|2023-12-20 09:20:00|3756.4|3744.4|3762.5|3750.5|3763|3751|3756.4|3744.4|3
1703064300000|2023-12-20 09:25:00|3761.4|3749.4|3762|3750|3763.6|3751.6|3761|3749|35
1703064600000|2023-12-20 09:30:00|3762.5|3750.5|3763|3751|3766.8|3754.8|3762.1|3750.1|14
1703064900000|2023-12-20 09:35:00|3763.1|3751.1|3765.9|3753.9|3765.9|3753.9|3762.5|3750.5|0
1703065200000|2023-12-20 09:40:00|3765.8|3753.8|3763.1|3751.1|3768.5|3756.5|3762.6|3750.6|13
1703065500000|2023-12-20 09:45:00|3764|3752|3765.9|3753.9|3769.3|3757.3|3764|3752|5
1703065800000|2023-12-20 09:50:00|3766|3754|3769|3757|3769|3757|3764|3752|51
1703066100000|2023-12-20 09:55:00|3766.8|3754.8|3758.9|3746.9|3768|3756|3755.9|3743.9|223
1703077200000|2023-12-20 13:00:00|3773.2|3761.2|3773.7|3761.7|3777.7|3765.7|3772.2|3760.2|16
1703077500000|2023-12-20 13:05:00|3774.2|3762.2|3773.2|3761.2|3775.1|3763.1|3773.1|3761.1|0
1703077800000|2023-12-20 13:10:00|3772.7|3760.7|3774.6|3762.6|3775.1|3763.1|3772.7|3760.7|0
1703078100000|2023-12-20 13:15:00|3775.1|3763.1|3770.2|3758.2|3775.1|3763.1|3767.6|3755.6|0
1703078400000|2023-12-20 13:20:00|3771.2|3759.2|3773.1|3761.1|3774.1|3762.1|3771.2|3759.2|0
1703078700000|2023-12-20 13:25:00|3773.6|3761.6|3775.1|3763.1|3775.6|3763.6|3773.2|3761.2|7
1703079000000|2023-12-20 13:30:00|3774.6|3762.6|3774.6|3762.6|3775.6|3763.6|3774.1|3762.1|0
1703079300000|2023-12-20 13:35:00|3774.1|3762.1|3778.6|3766.6|3778.6|3766.6|3774.1|3762.1|16
1703079600000|2023-12-20 13:40:00|3778.1|3766.1|3777.6|3765.6|3778.6|3766.6|3777.6|3765.6|0
1703079900000|2023-12-20 13:45:00|3777.2|3765.2|3777.6|3765.6|3777.6|3765.6|3777.1|3765.1|0
1703080200000|2023-12-20 13:50:00|3777.2|3765.2|3778.1|3766.1|3778.6|3766.6|3777.2|3765.2|0
1703080500000|2023-12-20 13:55:00|3777.7|3765.7|3774.7|3762.7|3778.1|3766.1|3774.7|3762.7|0
1703080800000|2023-12-20 14:00:00|3774.8|3762.8|3780.7|3768.7|3780.7|3768.7|3774.2|3762.2|19
1703081100000|2023-12-20 14:05:00|3780.8|3768.8|3777.8|3765.8|3782.7|3770.7|3777.7|3765.7|16
1703081400000|2023-12-20 14:10:00|3778.2|3766.2|3779.3|3767.3|3779.3|3767.3|3778.2|3766.2|0
1703081700000|2023-12-20 14:15:00|3780.2|3768.2|3778.2|3766.2|3780.3|3768.3|3778.2|3766.2|2
1703082000000|2023-12-20 14:20:00|3778.7|3766.7|3781.2|3769.2|3782.1|3770.1|3778.7|3766.7|0
1703082300000|2023-12-20 14:25:00|3781.7|3769.7|3790.1|3778.1|3790.1|3778.1|3781.2|3769.2|59
1703082600000|2023-12-20 14:30:00|3790|3778|3796|3784|3800|3788|3789.6|3777.6|62
1703082900000|2023-12-20 14:35:00|3796.9|3784.9|3796.4|3784.4|3799.5|3787.5|3794|3782|72
1703083200000|2023-12-20 14:40:00|3795.9|3783.9|3795.2|3783.2|3795.9|3783.9|3792.1|3780.1|102
1703083500000|2023-12-20 14:45:00|3794.7|3782.7|3791.4|3779.4|3794.7|3782.7|3790.7|3778.7|2
1703083800000|2023-12-20 14:50:00|3791.8|3779.8|3786.9|3774.9|3792.3|3780.3|3786.4|3774.4|9
1703084100000|2023-12-20 14:55:00|3787.4|3775.4|3786.6|3774.6|3787.5|3775.5|3783.4|3771.4|42
1703084400000|2023-12-20 15:00:00|3787.1|3775.1|3784.7|3772.7|3787.5|3775.5|3783.7|3771.7|32
1703084700000|2023-12-20 15:05:00|3784.2|3772.2|3784.6|3772.6|3785.6|3773.6|3782.7|3770.7|9
1703085000000|2023-12-20 15:10:00|3785.1|3773.1|3783.1|3771.1|3786|3774|3783.1|3771.1|5
1703085300000|2023-12-20 15:15:00|3782.7|3770.7|3776|3764|3783.6|3771.6|3775.1|3763.1|21
1703085600000|2023-12-20 15:20:00|3777|3765|3772.5|3760.5|3777|3765|3770.5|3758.5|11
1703085900000|2023-12-20 15:25:00|3772|3760|3779.2|3767.2|3779.2|3767.2|3772|3760|6
1703125800000|2023-12-21 02:30:00|3756.8|3744.8|3740.4|3728.4|3757.8|3745.8|3735.3|3723.3|25
1703126100000|2023-12-21 02:35:00|3740.9|3728.9|3736.9|3724.9|3741.3|3729.3|3735.9|3723.9|2
1703126400000|2023-12-21 02:40:00|3737.9|3725.9|3710.4|3698.4|3738.9|3726.9|3707.4|3695.4|107
1703126700000|2023-12-21 02:45:00|3709.4|3697.4|3720.9|3708.9|3721.4|3709.4|3706.4|3694.4|0
1703127000000|2023-12-21 02:50:00|3719.8|3707.8|3724|3712|3727|3715|3719.8|3707.8|13
1703127300000|2023-12-21 02:55:00|3722.5|3710.5|3721.6|3709.6|3722.6|3710.6|3717.1|3705.1|5
1703127600000|2023-12-21 03:00:00|3721.1|3709.1|3721.6|3709.6|3721.6|3709.6|3717.6|3705.6|1
1703127900000|2023-12-21 03:05:00|3721.1|3709.1|3722.6|3710.6|3728.6|3716.6|3719.6|3707.6|0
1703128200000|2023-12-21 03:10:00|3723.5|3711.5|3721.6|3709.6|3724.6|3712.6|3721.6|3709.6|1
1703128500000|2023-12-21 03:15:00|3721.1|3709.1|3721|3709|3723.5|3711.5|3720.6|3708.6|1
1703128800000|2023-12-21 03:20:00|3721.5|3709.5|3718.6|3706.6|3721.6|3709.6|3718.1|3706.1|4
1703129100000|2023-12-21 03:25:00|3719.5|3707.5|3723.5|3711.5|3724|3712|3719.5|3707.5|0
1703129400000|2023-12-21 03:30:00|3723.6|3711.6|3724|3712|3724.1|3712.1|3723|3711|0
1703129700000|2023-12-21 03:35:00|3724.1|3712.1|3725.6|3713.6|3726.1|3714.1|3724|3712|0
1703130000000|2023-12-21 03:40:00|3725.1|3713.1|3724.6|3712.6|3725.1|3713.1|3724.1|3712.1|0
1703130300000|2023-12-21 03:45:00|3725.1|3713.1|3725.6|3713.6|3725.6|3713.6|3725.1|3713.1|0
1703130900000|2023-12-21 03:55:00|3726.1|3714.1|3723.6|3711.6|3727.6|3715.6|3723.6|3711.6|6
1703131200000|2023-12-21 04:00:00|3723.1|3711.1|3724.6|3712.6|3727.1|3715.1|3722.6|3710.6|12
1703131500000|2023-12-21 04:05:00|3724.5|3712.5|3722.6|3710.6|3724.5|3712.5|3722.6|3710.6|0
1703131800000|2023-12-21 04:10:00|3722.5|3710.5|3722.1|3710.1|3723.6|3711.6|3722.1|3710.1|0
1703132100000|2023-12-21 04:15:00|3722.6|3710.6|3722.6|3710.6|3723.5|3711.5|3722.1|3710.1|2
1703132400000|2023-12-21 04:20:00|3723.5|3711.5|3721.1|3709.1|3723.6|3711.6|3720.1|3708.1|10
1703132700000|2023-12-21 04:25:00|3721.6|3709.6|3722.2|3710.2|3723.1|3711.1|3720.6|3708.6|16
1703140200000|2023-12-21 06:30:00|3734.8|3722.8|3732.8|3720.8|3735.8|3723.8|3730.3|3718.3|6
1703140500000|2023-12-21 06:35:00|3733.2|3721.2|3734.8|3722.8|3736.3|3724.3|3732.8|3720.8|2
1703140800000|2023-12-21 06:40:00|3733.8|3721.8|3741.3|3729.3|3742.2|3730.2|3733.8|3721.8|10
1703141100000|2023-12-21 06:45:00|3741.8|3729.8|3740.8|3728.8|3744.3|3732.3|3738.8|3726.8|10
1703141400000|2023-12-21 06:50:00|3741.3|3729.3|3737.8|3725.8|3742.8|3730.8|3735.8|3723.8|2
1703141700000|2023-12-21 06:55:00|3737.3|3725.3|3739.3|3727.3|3740.8|3728.8|3737.3|3725.3|16
1703142000000|2023-12-21 07:00:00|3741.9|3729.9|3743.8|3731.8|3743.8|3731.8|3739.9|3727.9|38
1703142300000|2023-12-21 07:05:00|3744.3|3732.3|3744.8|3732.8|3746.3|3734.3|3744.3|3732.3|7
1703142600000|2023-12-21 07:10:00|3744.3|3732.3|3743.8|3731.8|3744.3|3732.3|3742.3|3730.3|4
1703142900000|2023-12-21 07:15:00|3742.8|3730.8|3738.8|3726.8|3743.3|3731.3|3736.4|3724.4|5
1703143200000|2023-12-21 07:20:00|3739.8|3727.8|3736.8|3724.8|3739.8|3727.8|3736.8|3724.8|4
1703143500000|2023-12-21 07:25:00|3736.9|3724.9|3735.9|3723.9|3737.3|3725.3|3732.5|3720.5|7
1703143800000|2023-12-21 07:30:00|3736.4|3724.4|3737.4|3725.4|3737.9|3725.9|3735.4|3723.4|4
1703144100000|2023-12-21 07:35:00|3736.9|3724.9|3728.5|3716.5|3739.9|3727.9|3726.9|3714.9|6
1703144400000|2023-12-21 07:40:00|3726.9|3714.9|3727|3715|3727.5|3715.5|3724|3712|8
1703144700000|2023-12-21 07:45:00|3726.1|3714.1|3723|3711|3726.1|3714.1|3719|3707|4
1703145000000|2023-12-21 07:50:00|3722.5|3710.5|3723.9|3711.9|3726.5|3714.5|3722.5|3710.5|7
1703145300000|2023-12-21 07:55:00|3723.4|3711.4|3725.8|3713.8|3726.9|3714.9|3721.4|3709.4|3
1703145600000|2023-12-21 08:00:00|3725.9|3713.9|3726|3714|3727.9|3715.9|3724.8|3712.8|4
1703145900000|2023-12-21 08:05:00|3725.9|3713.9|3727|3715|3727|3715|3722.9|3710.9|4
1703146200000|2023-12-21 08:10:00|3726.9|3714.9|3725|3713|3727|3715|3723.5|3711.5|4
1703146500000|2023-12-21 08:15:00|3724|3712|3726|3714|3727|3715|3724|3712|2
1703146800000|2023-12-21 08:20:00|3725.5|3713.5|3729.5|3717.5|3729.5|3717.5|3725|3713|4
1703147100000|2023-12-21 08:25:00|3729.6|3717.6|3730.5|3718.5|3731.5|3719.5|3728.5|3716.5|4
1703147400000|2023-12-21 08:30:00|3731|3719|3727|3715|3731|3719|3726.5|3714.5|2
1703147700000|2023-12-21 08:35:00|3728|3716|3728|3716|3729.5|3717.5|3727.5|3715.5|5
1703148000000|2023-12-21 08:40:00|3727.5|3715.5|3726.6|3714.6|3728|3716|3726.5|3714.5|4
1703148300000|2023-12-21 08:45:00|3726.5|3714.5|3720|3708|3728|3716|3720|3708|2
1703148600000|2023-12-21 08:50:00|3719.1|3707.1|3722.5|3710.5|3723|3711|3719.1|3707.1|4
1703148900000|2023-12-21 08:55:00|3723|3711|3725|3713|3725.1|3713.1|3723|3711|4
1703149200000|2023-12-21 09:00:00|3724|3712|3723|3711|3725|3713|3722.5|3710.5|2
1703149500000|2023-12-21 09:05:00|3722.5|3710.5|3727|3715|3727|3715|3722.5|3710.5|4
1703149800000|2023-12-21 09:10:00|3727.1|3715.1|3727|3715|3729|3717|3726|3714|4
1703150100000|2023-12-21 09:15:00|3727.9|3715.9|3727|3715|3729.1|3717.1|3727|3715|2
1703150400000|2023-12-21 09:20:00|3727.5|3715.5|3727.2|3715.2|3727.5|3715.5|3725.7|3713.7|9
1703150700000|2023-12-21 09:25:00|3726.7|3714.7|3724.7|3712.7|3726.7|3714.7|3724.2|3712.2|5
1703151000000|2023-12-21 09:30:00|3723.8|3711.8|3725.2|3713.2|3726.2|3714.2|3723.7|3711.7|4
1703151300000|2023-12-21 09:35:00|3725.7|3713.7|3722.7|3710.7|3727.7|3715.7|3722.7|3710.7|4
1703151600000|2023-12-21 09:40:00|3721.2|3709.2|3722.7|3710.7|3726.2|3714.2|3721.2|3709.2|4
1703151900000|2023-12-21 09:45:00|3721.6|3709.6|3722.7|3710.7|3726.6|3714.6|3721.1|3709.1|13
1703152200000|2023-12-21 09:50:00|3723.2|3711.2|3726.1|3714.1|3726.7|3714.7|3723.2|3711.2|7
1703152500000|2023-12-21 09:55:00|3727.1|3715.1|3722.7|3710.7|3728.6|3716.6|3722.5|3710.5|24
1703163600000|2023-12-21 13:00:00|3719.3|3707.3|3721.3|3709.3|3723.3|3711.3|3717.2|3705.2|4
1703163900000|2023-12-21 13:05:00|3722.3|3710.3|3719.8|3707.8|3723.7|3711.7|3719.8|3707.8|0
1703164200000|2023-12-21 13:10:00|3720.3|3708.3|3720.3|3708.3|3721.3|3709.3|3719.8|3707.8|0
1703164500000|2023-12-21 13:15:00|3720.8|3708.8|3708.3|3696.3|3720.8|3708.8|3708.3|3696.3|5
1703164800000|2023-12-21 13:20:00|3708.4|3696.4|3702.8|3690.8|3713.8|3701.8|3702.8|3690.8|0
1703165100000|2023-12-21 13:25:00|3703.3|3691.3|3705.8|3693.8|3706.3|3694.3|3702.8|3690.8|2
1703165400000|2023-12-21 13:30:00|3705.3|3693.3|3707.4|3695.4|3710.3|3698.3|3704.4|3692.4|3
1703165700000|2023-12-21 13:35:00|3706.9|3694.9|3707.4|3695.4|3707.9|3695.9|3701.9|3689.9|1
1703166000000|2023-12-21 13:40:00|3706.9|3694.9|3705.3|3693.3|3707.9|3695.9|3700.4|3688.4|0
1703166300000|2023-12-21 13:45:00|3704.7|3692.7|3706.9|3694.9|3708.3|3696.3|3704.3|3692.3|7
1703166600000|2023-12-21 13:50:00|3706.8|3694.8|3710.4|3698.4|3710.4|3698.4|3705.9|3693.9|4
1703166900000|2023-12-21 13:55:00|3710.3|3698.3|3708.4|3696.4|3710.3|3698.3|3708.4|3696.4|1
1703167200000|2023-12-21 14:00:00|3708.9|3696.9|3708.4|3696.4|3712|3700|3708.3|3696.3|2
1703167500000|2023-12-21 14:05:00|3706.9|3694.9|3704.1|3692.1|3707.4|3695.4|3704.1|3692.1|11
1703167800000|2023-12-21 14:10:00|3702.7|3690.7|3700.6|3688.6|3705.2|3693.2|3700.1|3688.1|29
1703168100000|2023-12-21 14:15:00|3700.2|3688.2|3700.6|3688.6|3701.6|3689.6|3699.7|3687.7|8
1703168400000|2023-12-21 14:20:00|3699.7|3687.7|3700.6|3688.6|3701.6|3689.6|3699.7|3687.7|0
1703168700000|2023-12-21 14:25:00|3701.1|3689.1|3699.7|3687.7|3702.6|3690.6|3699.7|3687.7|2
1703169000000|2023-12-21 14:30:00|3700.2|3688.2|3701.1|3689.1|3702.6|3690.6|3696.2|3684.2|7
1703169300000|2023-12-21 14:35:00|3701.6|3689.6|3696.7|3684.7|3703.6|3691.6|3696.2|3684.2|11
1703169600000|2023-12-21 14:40:00|3696.2|3684.2|3700.6|3688.6|3701.6|3689.6|3694.1|3682.1|2
1703169900000|2023-12-21 14:45:00|3700.5|3688.5|3701|3689|3702.1|3690.1|3699.1|3687.1|1
1703170200000|2023-12-21 14:50:00|3700.6|3688.6|3697.1|3685.1|3701|3689|3697.1|3685.1|1
1703170500000|2023-12-21 14:55:00|3697|3685|3693.6|3681.6|3697.1|3685.1|3693.1|3681.1|0
1703170800000|2023-12-21 15:00:00|3693.1|3681.1|3692.5|3680.5|3695.1|3683.1|3691.1|3679.1|2
1703171100000|2023-12-21 15:05:00|3692|3680|3691.1|3679.1|3692.5|3680.5|3689.1|3677.1|0
1703171400000|2023-12-21 15:10:00|3690.2|3678.2|3688.1|3676.1|3691.1|3679.1|3687.6|3675.6|1
1703171700000|2023-12-21 15:15:00|3687.7|3675.7|3690.6|3678.6|3691.2|3679.2|3686.7|3674.7|1
1703172000000|2023-12-21 15:20:00|3690.1|3678.1|3687.2|3675.2|3690.6|3678.6|3686.8|3674.8|7
1703172300000|2023-12-21 15:25:00|3686.8|3674.8|3689.2|3677.2|3691.7|3679.7|3686.2|3674.2|11
1703212200000|2023-12-22 02:30:00|3678.4|3666.4|3679.1|3667.1|3684.9|3672.9|3672|3660|31
1703212500000|2023-12-22 02:35:00|3680|3668|3681.4|3669.4|3684.4|3672.4|3671.5|3659.5|38
1703212800000|2023-12-22 02:40:00|3681.9|3669.9|3688.5|3676.5|3689.4|3677.4|3679.1|3667.1|2
1703213100000|2023-12-22 02:45:00|3688.4|3676.4|3685.5|3673.5|3693.4|3681.4|3685.5|3673.5|13
1703213400000|2023-12-22 02:50:00|3685|3673|3687.3|3675.3|3691.5|3679.5|3682.5|3670.5|5
1703213700000|2023-12-22 02:55:00|3687.8|3675.8|3691.4|3679.4|3692.9|3680.9|3687.8|3675.8|10
1703214000000|2023-12-22 03:00:00|3690.9|3678.9|3693.3|3681.3|3693.4|3681.4|3684.4|3672.4|2
1703214300000|2023-12-22 03:05:00|3692.4|3680.4|3696.3|3684.3|3697.9|3685.9|3691.3|3679.3|12
1703214600000|2023-12-22 03:10:00|3696.8|3684.8|3702.3|3690.3|3702.3|3690.3|3696.8|3684.8|0
1703214900000|2023-12-22 03:15:00|3701.3|3689.3|3705.3|3693.3|3705.7|3693.7|3700.3|3688.3|27
1703215200000|2023-12-22 03:20:00|3707.2|3695.2|3706.3|3694.3|3707.7|3695.7|3701.3|3689.3|18
1703215500000|2023-12-22 03:25:00|3706.2|3694.2|3702.3|3690.3|3706.2|3694.2|3699.3|3687.3|7
1703215800000|2023-12-22 03:30:00|3701.3|3689.3|3703.8|3691.8|3706.8|3694.8|3700.3|3688.3|1
1703216100000|2023-12-22 03:35:00|3704.7|3692.7|3699.3|3687.3|3705.3|3693.3|3699.3|3687.3|0
1703216400000|2023-12-22 03:40:00|3700.3|3688.3|3702.3|3690.3|3702.8|3690.8|3700.3|3688.3|6
1703216700000|2023-12-22 03:45:00|3701.8|3689.8|3708.3|3696.3|3708.8|3696.8|3701.3|3689.3|2
1703217000000|2023-12-22 03:50:00|3708.8|3696.8|3705.8|3693.8|3708.8|3696.8|3704.3|3692.3|12
1703217300000|2023-12-22 03:55:00|3706.3|3694.3|3707.3|3695.3|3709.7|3697.7|3705.3|3693.3|0
1703217600000|2023-12-22 04:00:00|3707.8|3695.8|3711.3|3699.3|3712.8|3700.8|3707.3|3695.3|6
1703217900000|2023-12-22 04:05:00|3711.2|3699.2|3709.8|3697.8|3712.2|3700.2|3709.3|3697.3|3
1703218200000|2023-12-22 04:10:00|3709.3|3697.3|3706.3|3694.3|3709.3|3697.3|3705.3|3693.3|0
1703218500000|2023-12-22 04:15:00|3705.3|3693.3|3705.4|3693.4|3708.4|3696.4|3704.4|3692.4|13
1703218800000|2023-12-22 04:20:00|3705.9|3693.9|3706.4|3694.4|3707.4|3695.4|3705.4|3693.4|12
1703219100000|2023-12-22 04:25:00|3706.9|3694.9|3709.8|3697.8|3709.8|3697.8|3706.9|3694.9|1
1703226600000|2023-12-22 06:30:00|3709.5|3697.5|3716.9|3704.9|3716.9|3704.9|3709.5|3697.5|27
1703226900000|2023-12-22 06:35:00|3716.4|3704.4|3715.4|3703.4|3716.9|3704.9|3710.9|3698.9|0
1703227200000|2023-12-22 06:40:00|3716.4|3704.4|3718.9|3706.9|3719.9|3707.9|3713.5|3701.5|7
1703227500000|2023-12-22 06:45:00|3719.4|3707.4|3717|3705|3722.4|3710.4|3716.5|3704.5|28
1703227800000|2023-12-22 06:50:00|3717.5|3705.5|3713.5|3701.5|3718|3706|3712.1|3700.1|13
1703228100000|2023-12-22 06:55:00|3711.6|3699.6|3713.6|3701.6|3715.6|3703.6|3711.6|3699.6|0
1703228400000|2023-12-22 07:00:00|3714.1|3702.1|3713.6|3701.6|3716.1|3704.1|3712.1|3700.1|0
1703228700000|2023-12-22 07:05:00|3713.1|3701.1|3715|3703|3715|3703|3711.6|3699.6|3
1703229000000|2023-12-22 07:10:00|3714.5|3702.5|3712.9|3700.9|3715.9|3703.9|3712.5|3700.5|26
1703229300000|2023-12-22 07:15:00|3712.4|3700.4|3711.5|3699.5|3713.4|3701.4|3710.5|3698.5|4
1703229600000|2023-12-22 07:20:00|3711|3699|3696.5|3684.5|3711.5|3699.5|3695.5|3683.5|4
1703229900000|2023-12-22 07:25:00|3696.1|3684.1|3695.5|3683.5|3697.6|3685.6|3693.6|3681.6|0
1703230200000|2023-12-22 07:30:00|3695.6|3683.6|3698.6|3686.6|3700.5|3688.5|3693.6|3681.6|0
1703230500000|2023-12-22 07:35:00|3698.1|3686.1|3700.6|3688.6|3700.6|3688.6|3698.1|3686.1|0
1703230800000|2023-12-22 07:40:00|3701.6|3689.6|3698.5|3686.5|3702.5|3690.5|3696.6|3684.6|20
1703231100000|2023-12-22 07:45:00|3697.6|3685.6|3696.6|3684.6|3698.1|3686.1|3695.6|3683.6|0
1703231400000|2023-12-22 07:50:00|3695.6|3683.6|3701.6|3689.6|3702.6|3690.6|3695.6|3683.6|0
1703231700000|2023-12-22 07:55:00|3702|3690|3698.6|3686.6|3702.6|3690.6|3697.6|3685.6|0
1703232000000|2023-12-22 08:00:00|3699.1|3687.1|3704.6|3692.6|3705.6|3693.6|3698.6|3686.6|0
1703232300000|2023-12-22 08:05:00|3705.6|3693.6|3703|3691|3707|3695|3702|3690|0
1703232600000|2023-12-22 08:10:00|3702.5|3690.5|3704|3692|3704.1|3692.1|3702.5|3690.5|0
1703232900000|2023-12-22 08:15:00|3705.5|3693.5|3704.1|3692.1|3708.1|3696.1|3702.6|3690.6|20
1703233200000|2023-12-22 08:20:00|3703.6|3691.6|3700.1|3688.1|3704.6|3692.6|3700.1|3688.1|4
1703233500000|2023-12-22 08:25:00|3700.6|3688.6|3699.1|3687.1|3700.6|3688.6|3697.1|3685.1|1
1703233800000|2023-12-22 08:30:00|3699.6|3687.6|3700.6|3688.6|3700.6|3688.6|3698.1|3686.1|0
1703234100000|2023-12-22 08:35:00|3703.6|3691.6|3707.1|3695.1|3707.1|3695.1|3701.1|3689.1|0
1703234400000|2023-12-22 08:40:00|3706.6|3694.6|3706.7|3694.7|3707.2|3695.2|3705.2|3693.2|11
1703234700000|2023-12-22 08:45:00|3708.1|3696.1|3709.1|3697.1|3710.2|3698.2|3708.1|3696.1|6
1703235000000|2023-12-22 08:50:00|3710.6|3698.6|3709.7|3697.7|3711.2|3699.2|3709.6|3697.6|0
1703235300000|2023-12-22 08:55:00|3708.7|3696.7|3709.7|3697.7|3711.7|3699.7|3706.7|3694.7|2
1703235600000|2023-12-22 09:00:00|3710.7|3698.7|3714.7|3702.7|3717.6|3705.6|3710.7|3698.7|12
1703235900000|2023-12-22 09:05:00|3715.7|3703.7|3717.7|3705.7|3719.7|3707.7|3714.7|3702.7|1
1703236200000|2023-12-22 09:10:00|3716.7|3704.7|3710.8|3698.8|3717.2|3705.2|3709.8|3697.8|10
1703236500000|2023-12-22 09:15:00|3711.8|3699.8|3710.3|3698.3|3714.7|3702.7|3710.3|3698.3|4
1703236800000|2023-12-22 09:20:00|3709.3|3697.3|3709.8|3697.8|3712.3|3700.3|3708.8|3696.8|15
1703237100000|2023-12-22 09:25:00|3709.7|3697.7|3713.3|3701.3|3713.3|3701.3|3709.3|3697.3|5
1703237400000|2023-12-22 09:30:00|3712.8|3700.8|3711.8|3699.8|3712.8|3700.8|3709.3|3697.3|10
1703237700000|2023-12-22 09:35:00|3712.3|3700.3|3716.8|3704.8|3717.3|3705.3|3711.3|3699.3|1
1703238000000|2023-12-22 09:40:00|3716.3|3704.3|3715.9|3703.9|3718.3|3706.3|3713.4|3701.4|55
1703238300000|2023-12-22 09:45:00|3717.3|3705.3|3722.3|3710.3|3726.2|3714.2|3715.8|3703.8|61
1703238600000|2023-12-22 09:50:00|3721.4|3709.4|3724.7|3712.7|3726.3|3714.3|3721.3|3709.3|28
1703238900000|2023-12-22 09:55:00|3723.8|3711.8|3722.3|3710.3|3724.7|3712.7|3720.4|3708.4|26
1703557800000|2023-12-26 02:30:00|3735.9|3723.9|3744.4|3732.4|3747.9|3735.9|3725.9|3713.9|93
1703558100000|2023-12-26 02:35:00|3745.4|3733.4|3732.3|3720.3|3745.4|3733.4|3730.9|3718.9|60
1703558400000|2023-12-26 02:40:00|3731.9|3719.9|3728.9|3716.9|3734.8|3722.8|3728.9|3716.9|19
1703558700000|2023-12-26 02:45:00|3729.9|3717.9|3735.3|3723.3|3735.4|3723.4|3729.9|3717.9|166
1703559000000|2023-12-26 02:50:00|3736.3|3724.3|3728.4|3716.4|3737.3|3725.3|3728.3|3716.3|11
1703559300000|2023-12-26 02:55:00|3728.3|3716.3|3721.8|3709.8|3730.3|3718.3|3720.8|3708.8|33
1703559600000|2023-12-26 03:00:00|3721.9|3709.9|3720.8|3708.8|3723.3|3711.3|3718.3|3706.3|11
1703559900000|2023-12-26 03:05:00|3721.3|3709.3|3725.3|3713.3|3725.3|3713.3|3721.3|3709.3|4
1703560200000|2023-12-26 03:10:00|3724.4|3712.4|3722.8|3710.8|3726.3|3714.3|3721.8|3709.8|1
1703560500000|2023-12-26 03:15:00|3722.4|3710.4|3722.9|3710.9|3725.4|3713.4|3721.9|3709.9|15
1703560800000|2023-12-26 03:20:00|3723.3|3711.3|3723.9|3711.9|3723.9|3711.9|3720.9|3708.9|1
1703561100000|2023-12-26 03:25:00|3724|3712|3725.4|3713.4|3726.4|3714.4|3723.9|3711.9|12
1703561400000|2023-12-26 03:30:00|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3723.4|3711.4|0
1703561700000|2023-12-26 03:35:00|3723.4|3711.4|3722.9|3710.9|3723.4|3711.4|3722.4|3710.4|10
1703562000000|2023-12-26 03:40:00|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|11
1703562300000|2023-12-26 03:45:00|3725.4|3713.4|3725.4|3713.4|3725.9|3713.9|3725.4|3713.4|26
1703562600000|2023-12-26 03:50:00|3725.9|3713.9|3726.4|3714.4|3726.4|3714.4|3725.4|3713.4|1
1703562900000|2023-12-26 03:55:00|3725.4|3713.4|3722.9|3710.9|3725.4|3713.4|3722.4|3710.4|17
1703563200000|2023-12-26 04:00:00|3723.3|3711.3|3724.4|3712.4|3724.4|3712.4|3722.4|3710.4|0
1703563500000|2023-12-26 04:05:00|3724.9|3712.9|3724.4|3712.4|3725.4|3713.4|3724.4|3712.4|0
1703563800000|2023-12-26 04:10:00|3724.9|3712.9|3724.4|3712.4|3725.4|3713.4|3724.4|3712.4|0
1703564100000|2023-12-26 04:15:00|3726.8|3714.8|3726.4|3714.4|3726.8|3714.8|3726.4|3714.4|7
1703564400000|2023-12-26 04:20:00|3728|3716|3731.9|3719.9|3732.9|3720.9|3728|3716|15
1703564700000|2023-12-26 04:25:00|3731.4|3719.4|3732.4|3720.4|3732.4|3720.4|3730.4|3718.4|15
1703572200000|2023-12-26 06:30:00|3736|3724|3735|3723|3740.5|3728.5|3731.4|3719.4|40
1703572500000|2023-12-26 06:35:00|3734.5|3722.5|3736|3724|3740.5|3728.5|3734.5|3722.5|5
1703572800000|2023-12-26 06:40:00|3735.5|3723.5|3738.6|3726.6|3738.6|3726.6|3733|3721|2
1703573100000|2023-12-26 06:45:00|3739.1|3727.1|3744|3732|3744.5|3732.5|3738|3726|61
1703573400000|2023-12-26 06:50:00|3743.6|3731.6|3740.5|3728.5|3745.1|3733.1|3740.5|3728.5|23
1703573700000|2023-12-26 06:55:00|3741|3729|3739.5|3727.5|3741.5|3729.5|3738|3726|7
1703574000000|2023-12-26 07:00:00|3739|3727|3735|3723|3739.5|3727.5|3734.5|3722.5|10
1703574300000|2023-12-26 07:05:00|3735.5|3723.5|3738.5|3726.5|3738.5|3726.5|3734.1|3722.1|32
1703574600000|2023-12-26 07:10:00|3739.5|3727.5|3736.5|3724.5|3741.5|3729.5|3736|3724|14
1703574900000|2023-12-26 07:15:00|3736.1|3724.1|3737|3725|3737|3725|3733.5|3721.5|30
1703575200000|2023-12-26 07:20:00|3738.5|3726.5|3741.5|3729.5|3741.5|3729.5|3736.5|3724.5|26
1703575500000|2023-12-26 07:25:00|3740.5|3728.5|3742.5|3730.5|3744.5|3732.5|3739.5|3727.5|21
1703575800000|2023-12-26 07:30:00|3741.9|3729.9|3734.5|3722.5|3741.9|3729.9|3734.5|3722.5|6
1703576100000|2023-12-26 07:35:00|3735|3723|3730.5|3718.5|3736.5|3724.5|3728.5|3716.5|10
1703576400000|2023-12-26 07:40:00|3731.5|3719.5|3734|3722|3734.5|3722.5|3731.5|3719.5|170
1703576700000|2023-12-26 07:45:00|3733.5|3721.5|3733.5|3721.5|3734.5|3722.5|3731.5|3719.5|9
1703577000000|2023-12-26 07:50:00|3732.5|3720.5|3734.5|3722.5|3734.5|3722.5|3732.5|3720.5|1
1703577300000|2023-12-26 07:55:00|3735|3723|3746.5|3734.5|3746.5|3734.5|3735|3723|23
1703577600000|2023-12-26 08:00:00|3746|3734|3745.6|3733.6|3746.5|3734.5|3743.5|3731.5|16
1703577900000|2023-12-26 08:05:00|3749|3737|3747.1|3735.1|3752.1|3740.1|3746.1|3734.1|62
1703578200000|2023-12-26 08:10:00|3747.6|3735.6|3745.6|3733.6|3750|3738|3745.6|3733.6|18
1703578500000|2023-12-26 08:15:00|3744.6|3732.6|3744.6|3732.6|3745.1|3733.1|3743.6|3731.6|12
1703578800000|2023-12-26 08:20:00|3744.5|3732.5|3744.6|3732.6|3746.6|3734.6|3743.6|3731.6|0
1703579100000|2023-12-26 08:25:00|3744.1|3732.1|3738.6|3726.6|3744.1|3732.1|3738.6|3726.6|0
1703579400000|2023-12-26 08:30:00|3738.5|3726.5|3745.6|3733.6|3745.6|3733.6|3738.5|3726.5|6
1703579700000|2023-12-26 08:35:00|3746.6|3734.6|3743.6|3731.6|3746.6|3734.6|3743.6|3731.6|1
1703580000000|2023-12-26 08:40:00|3743.1|3731.1|3745|3733|3745|3733|3742.6|3730.6|0
1703580300000|2023-12-26 08:45:00|3745.1|3733.1|3745.6|3733.6|3747.1|3735.1|3745|3733|4
1703580600000|2023-12-26 08:50:00|3746.5|3734.5|3747.6|3735.6|3749.1|3737.1|3744.6|3732.6|44
1703580900000|2023-12-26 08:55:00|3748.6|3736.6|3746.1|3734.1|3749.1|3737.1|3746.1|3734.1|5
1703581200000|2023-12-26 09:00:00|3745.6|3733.6|3749.1|3737.1|3749.1|3737.1|3745.6|3733.6|4
1703581500000|2023-12-26 09:05:00|3749.6|3737.6|3746.6|3734.6|3751.6|3739.6|3746.6|3734.6|3
1703581800000|2023-12-26 09:10:00|3745.6|3733.6|3743.6|3731.6|3745.6|3733.6|3743.6|3731.6|0
1703582100000|2023-12-26 09:15:00|3742.6|3730.6|3747.6|3735.6|3747.6|3735.6|3742.6|3730.6|0
1703582400000|2023-12-26 09:20:00|3748|3736|3750.6|3738.6|3751.6|3739.6|3747.6|3735.6|3
1703582700000|2023-12-26 09:25:00|3751.1|3739.1|3748.6|3736.6|3751.1|3739.1|3747.6|3735.6|0
1703583000000|2023-12-26 09:30:00|3748.1|3736.1|3748.6|3736.6|3749.1|3737.1|3745.6|3733.6|4
1703583300000|2023-12-26 09:35:00|3749.1|3737.1|3747.6|3735.6|3749.6|3737.6|3747.6|3735.6|2
1703583600000|2023-12-26 09:40:00|3747.7|3735.7|3750.6|3738.6|3753.1|3741.1|3747.7|3735.7|249
1703583900000|2023-12-26 09:45:00|3751.1|3739.1|3751.6|3739.6|3753.1|3741.1|3750.6|3738.6|750
1703584200000|2023-12-26 09:50:00|3751.1|3739.1|3750.1|3738.1|3754.1|3742.1|3747.1|3735.1|254
1703584500000|2023-12-26 09:55:00|3750.5|3738.5|3750|3738|3752.6|3740.6|3749.1|3737.1|8
1703595600000|2023-12-26 13:00:00|3760.1|3748.1|3754.2|3742.2|3760.1|3748.1|3752.2|3740.2|26
1703595900000|2023-12-26 13:05:00|3753.8|3741.8|3757.2|3745.2|3757.2|3745.2|3753.7|3741.7|16
1703596200000|2023-12-26 13:10:00|3756.3|3744.3|3758.2|3746.2|3758.2|3746.2|3756.2|3744.2|6
1703596500000|2023-12-26 13:15:00|3757.7|3745.7|3763.8|3751.8|3766.3|3754.3|3755.4|3743.4|243
1703596800000|2023-12-26 13:20:00|3763.3|3751.3|3761.3|3749.3|3764.8|3752.8|3759.8|3747.8|5
1703597100000|2023-12-26 13:25:00|3761.8|3749.8|3762.3|3750.3|3763.8|3751.8|3761.8|3749.8|0
1703597400000|2023-12-26 13:30:00|3762.8|3750.8|3761.3|3749.3|3763.3|3751.3|3759.8|3747.8|1
1703597700000|2023-12-26 13:35:00|3762.3|3750.3|3765.3|3753.3|3765.3|3753.3|3762.3|3750.3|5
1703598000000|2023-12-26 13:40:00|3765.4|3753.4|3776.2|3764.2|3776.7|3764.7|3765.3|3753.3|49
1703598300000|2023-12-26 13:45:00|3775.8|3763.8|3772.3|3760.3|3776.2|3764.2|3768.2|3756.2|19
1703598600000|2023-12-26 13:50:00|3771.8|3759.8|3772.3|3760.3|3774.2|3762.2|3770.8|3758.8|3
1703598900000|2023-12-26 13:55:00|3771.8|3759.8|3770.8|3758.8|3771.8|3759.8|3770.8|3758.8|0
1703599200000|2023-12-26 14:00:00|3771.3|3759.3|3771.7|3759.7|3771.7|3759.7|3768.8|3756.8|1
1703599500000|2023-12-26 14:05:00|3772.2|3760.2|3774.3|3762.3|3774.3|3762.3|3769.8|3757.8|14
1703599800000|2023-12-26 14:10:00|3773.8|3761.8|3773.8|3761.8|3774.3|3762.3|3773.3|3761.3|1
1703600100000|2023-12-26 14:15:00|3773.3|3761.3|3773.8|3761.8|3774.4|3762.4|3773.3|3761.3|8
1703600400000|2023-12-26 14:20:00|3774.3|3762.3|3775.3|3763.3|3776.3|3764.3|3773.8|3761.8|12
1703600700000|2023-12-26 14:25:00|3775.8|3763.8|3775.3|3763.3|3776.7|3764.7|3774.8|3762.8|2
1703601000000|2023-12-26 14:30:00|3774.9|3762.9|3767.8|3755.8|3776.3|3764.3|3767.8|3755.8|17
1703601300000|2023-12-26 14:35:00|3768.2|3756.2|3767.3|3755.3|3770.3|3758.3|3767.3|3755.3|2
1703601600000|2023-12-26 14:40:00|3769.2|3757.2|3770.3|3758.3|3772.2|3760.2|3767.3|3755.3|45
1703601900000|2023-12-26 14:45:00|3770.7|3758.7|3761.8|3749.8|3770.7|3758.7|3761.8|3749.8|2
1703602200000|2023-12-26 14:50:00|3762.3|3750.3|3761.2|3749.2|3763.7|3751.7|3759.3|3747.3|11
1703602500000|2023-12-26 14:55:00|3760.8|3748.8|3760.3|3748.3|3762.3|3750.3|3759.3|3747.3|5
1703602800000|2023-12-26 15:00:00|3759.4|3747.4|3758.8|3746.8|3760.3|3748.3|3758.3|3746.3|22
1703603100000|2023-12-26 15:05:00|3759.3|3747.3|3755.7|3743.7|3759.3|3747.3|3755.7|3743.7|7
1703603400000|2023-12-26 15:10:00|3756.7|3744.7|3757.2|3745.2|3761.7|3749.7|3756.2|3744.2|61
1703603700000|2023-12-26 15:15:00|3756.8|3744.8|3756.8|3744.8|3760.2|3748.2|3755.7|3743.7|43
1703604000000|2023-12-26 15:20:00|3756.2|3744.2|3758.3|3746.3|3761.2|3749.2|3755.8|3743.8|8
1703604300000|2023-12-26 15:25:00|3757.3|3745.3|3759.7|3747.7|3761.2|3749.2|3757.3|3745.3|7
1703644200000|2023-12-27 02:30:00|3776.1|3764.1|3772.1|3760.1|3776.1|3764.1|3771.1|3759.1|212
1703644500000|2023-12-27 02:35:00|3772.5|3760.5|3769|3757|3773.7|3761.7|3767.1|3755.1|215
1703644800000|2023-12-27 02:40:00|3770|3758|3767|3755|3772.5|3760.5|3766|3754|195
1703645100000|2023-12-27 02:45:00|3767.4|3755.4|3768|3756|3774.6|3762.6|3767|3755|63
1703645400000|2023-12-27 02:50:00|3769|3757|3769|3757|3774|3762|3768.5|3756.5|237
1703645700000|2023-12-27 02:55:00|3769.4|3757.4|3768.5|3756.5|3774|3762|3768.5|3756.5|18
1703646000000|2023-12-27 03:00:00|3769|3757|3767|3755|3769.5|3757.5|3767|3755|21
1703646300000|2023-12-27 03:05:00|3767.4|3755.4|3764|3752|3768.5|3756.5|3763|3751|10
1703646600000|2023-12-27 03:10:00|3765|3753|3764.5|3752.5|3766|3754|3760.1|3748.1|0
1703646900000|2023-12-27 03:15:00|3764.6|3752.6|3766|3754|3768|3756|3764.5|3752.5|31
1703647200000|2023-12-27 03:20:00|3765.5|3753.5|3761|3749|3768|3756|3761|3749|34
1703647500000|2023-12-27 03:25:00|3762|3750|3764|3752|3766.5|3754.5|3762|3750|21
1703647800000|2023-12-27 03:30:00|3763.5|3751.5|3763|3751|3763.5|3751.5|3762|3750|0
1703648100000|2023-12-27 03:35:00|3763.5|3751.5|3764.5|3752.5|3764.5|3752.5|3763.5|3751.5|1
1703648400000|2023-12-27 03:40:00|3765.5|3753.5|3766|3754|3766.5|3754.5|3765|3753|10
1703648700000|2023-12-27 03:45:00|3765.5|3753.5|3766.1|3754.1|3766.5|3754.5|3765|3753|35
1703649000000|2023-12-27 03:50:00|3766.6|3754.6|3767.5|3755.5|3767.5|3755.5|3765.1|3753.1|203
1703649300000|2023-12-27 03:55:00|3767|3755|3767|3755|3768|3756|3767|3755|2
1703649600000|2023-12-27 04:00:00|3767.5|3755.5|3768.6|3756.6|3770.5|3758.5|3767|3755|49
1703649900000|2023-12-27 04:05:00|3768.7|3756.7|3772.6|3760.6|3772.6|3760.6|3768.6|3756.6|16
1703650200000|2023-12-27 04:10:00|3772.1|3760.1|3773|3761|3773.6|3761.6|3772|3760|7
1703650500000|2023-12-27 04:15:00|3773.5|3761.5|3769|3757|3773.6|3761.6|3769|3757|0
1703650800000|2023-12-27 04:20:00|3770|3758|3771|3759|3771|3759|3770|3758|2
1703651100000|2023-12-27 04:25:00|3770.6|3758.6|3771.5|3759.5|3772.6|3760.6|3769.6|3757.6|2
1703658600000|2023-12-27 06:30:00|3772.7|3760.7|3774.7|3762.7|3774.7|3762.7|3772.1|3760.1|51
1703658900000|2023-12-27 06:35:00|3774.6|3762.6|3774.1|3762.1|3775.7|3763.7|3774.1|3762.1|80
1703659200000|2023-12-27 06:40:00|3773.1|3761.1|3775.1|3763.1|3775.6|3763.6|3772.1|3760.1|17
1703659500000|2023-12-27 06:45:00|3775.6|3763.6|3776.6|3764.6|3776.7|3764.7|3773.1|3761.1|120
1703659800000|2023-12-27 06:50:00|3776.1|3764.1|3778.1|3766.1|3778.7|3766.7|3774.5|3762.5|155
1703660100000|2023-12-27 06:55:00|3778.6|3766.6|3779.2|3767.2|3780.7|3768.7|3775.2|3763.2|234
1703660400000|2023-12-27 07:00:00|3779.1|3767.1|3775.2|3763.2|3779.2|3767.2|3773.2|3761.2|55
1703660700000|2023-12-27 07:05:00|3774.2|3762.2|3773.7|3761.7|3774.6|3762.6|3771.2|3759.2|2
1703661000000|2023-12-27 07:10:00|3773.6|3761.6|3774.1|3762.1|3775.1|3763.1|3772.7|3760.7|71
1703661300000|2023-12-27 07:15:00|3775.1|3763.1|3766.1|3754.1|3775.1|3763.1|3765.1|3753.1|5
1703661600000|2023-12-27 07:20:00|3767.1|3755.1|3765.6|3753.6|3768.1|3756.1|3764.1|3752.1|12
1703661900000|2023-12-27 07:25:00|3765.1|3753.1|3765.1|3753.1|3766.1|3754.1|3764.1|3752.1|22
1703662200000|2023-12-27 07:30:00|3764.6|3752.6|3759.1|3747.1|3765.1|3753.1|3757.1|3745.1|61
1703662500000|2023-12-27 07:35:00|3760.9|3748.9|3761.1|3749.1|3763.1|3751.1|3760.9|3748.9|11
1703662800000|2023-12-27 07:40:00|3760.6|3748.6|3756.5|3744.5|3761.6|3749.6|3753.6|3741.6|8
1703663100000|2023-12-27 07:45:00|3757.1|3745.1|3758.1|3746.1|3758.6|3746.6|3756.5|3744.5|4
1703663400000|2023-12-27 07:50:00|3759.1|3747.1|3760.5|3748.5|3762.1|3750.1|3758.1|3746.1|27
1703663700000|2023-12-27 07:55:00|3761|3749|3756.1|3744.1|3761.1|3749.1|3753.1|3741.1|55
1703664000000|2023-12-27 08:00:00|3757.1|3745.1|3753.1|3741.1|3757.1|3745.1|3751.1|3739.1|23
1703664300000|2023-12-27 08:05:00|3753.6|3741.6|3752.1|3740.1|3753.6|3741.6|3751.1|3739.1|13
1703664600000|2023-12-27 08:10:00|3751.7|3739.7|3752.1|3740.1|3752.6|3740.6|3744.1|3732.1|11
1703664900000|2023-12-27 08:15:00|3751.6|3739.6|3751.1|3739.1|3752.1|3740.1|3749.1|3737.1|4
1703665200000|2023-12-27 08:20:00|3750.6|3738.6|3753.1|3741.1|3753.1|3741.1|3750.1|3738.1|13
1703665500000|2023-12-27 08:25:00|3752.7|3740.7|3752.6|3740.6|3753.6|3741.6|3750.1|3738.1|26
1703665800000|2023-12-27 08:30:00|3752.1|3740.1|3751.1|3739.1|3753.1|3741.1|3750.6|3738.6|16
1703666100000|2023-12-27 08:35:00|3750.6|3738.6|3750.7|3738.7|3751.6|3739.6|3749.8|3737.8|211
1703666400000|2023-12-27 08:40:00|3750.2|3738.2|3751.8|3739.8|3754.7|3742.7|3749.7|3737.7|14
1703666700000|2023-12-27 08:45:00|3751.7|3739.7|3753.2|3741.2|3754.2|3742.2|3751.2|3739.2|2
1703667000000|2023-12-27 08:50:00|3752.7|3740.7|3754.2|3742.2|3754.2|3742.2|3752.2|3740.2|0
1703667300000|2023-12-27 08:55:00|3754.7|3742.7|3760.2|3748.2|3760.2|3748.2|3754.7|3742.7|3
1703667600000|2023-12-27 09:00:00|3759.7|3747.7|3758.2|3746.2|3760.2|3748.2|3755.2|3743.2|5
1703667900000|2023-12-27 09:05:00|3758.1|3746.1|3759.2|3747.2|3760.7|3748.7|3758.1|3746.1|1
1703668200000|2023-12-27 09:10:00|3758.8|3746.8|3751.7|3739.7|3758.8|3746.8|3751.1|3739.1|295
1703668500000|2023-12-27 09:15:00|3751.6|3739.6|3752.7|3740.7|3753.1|3741.1|3751.1|3739.1|28
1703668800000|2023-12-27 09:20:00|3752.1|3740.1|3756.7|3744.7|3756.7|3744.7|3752.1|3740.1|21
1703669100000|2023-12-27 09:25:00|3756.2|3744.2|3756.3|3744.3|3757.8|3745.8|3754.8|3742.8|138
1703669400000|2023-12-27 09:30:00|3757.3|3745.3|3761.4|3749.4|3761.8|3749.8|3756.3|3744.3|141
1703669700000|2023-12-27 09:35:00|3762.4|3750.4|3759.4|3747.4|3762.4|3750.4|3758.3|3746.3|22
1703670000000|2023-12-27 09:40:00|3758.9|3746.9|3757.4|3745.4|3758.9|3746.9|3755.4|3743.4|1
1703670300000|2023-12-27 09:45:00|3756.9|3744.9|3757.4|3745.4|3758.4|3746.4|3756.4|3744.4|4
1703670600000|2023-12-27 09:50:00|3757.9|3745.9|3759.4|3747.4|3760.4|3748.4|3757.9|3745.9|24
1703670900000|2023-12-27 09:55:00|3759.3|3747.3|3753.4|3741.4|3762.4|3750.4|3753.4|3741.4|17
1703682000000|2023-12-27 13:00:00|3743|3731|3746.5|3734.5|3748.5|3736.5|3738.5|3726.5|24
1703682300000|2023-12-27 13:05:00|3746.6|3734.6|3751.4|3739.4|3751.9|3739.9|3745.5|3733.5|40
1703682600000|2023-12-27 13:10:00|3750.5|3738.5|3747.4|3735.4|3750.5|3738.5|3746|3734|9
1703682900000|2023-12-27 13:15:00|3747.5|3735.5|3748|3736|3748.5|3736.5|3744.9|3732.9|1
1703683200000|2023-12-27 13:20:00|3747.5|3735.5|3747|3735|3747.5|3735.5|3745|3733|5
1703683500000|2023-12-27 13:25:00|3746.5|3734.5|3749.5|3737.5|3749.5|3737.5|3746.5|3734.5|3
1703683800000|2023-12-27 13:30:00|3749|3737|3748.5|3736.5|3749.5|3737.5|3747.5|3735.5|0
1703684100000|2023-12-27 13:35:00|3748|3736|3751.5|3739.5|3751.5|3739.5|3747.5|3735.5|3
1703684400000|2023-12-27 13:40:00|3751|3739|3751|3739|3751.5|3739.5|3750.5|3738.5|1
1703684700000|2023-12-27 13:45:00|3751.5|3739.5|3746.9|3734.9|3751.5|3739.5|3746.9|3734.9|13
1703685000000|2023-12-27 13:50:00|3747.4|3735.4|3750.4|3738.4|3750.9|3738.9|3747|3735|5
1703685300000|2023-12-27 13:55:00|3750|3738|3751.5|3739.5|3751.5|3739.5|3749.4|3737.4|0
1703685600000|2023-12-27 14:00:00|3751|3739|3751.5|3739.5|3751.5|3739.5|3751|3739|0
1703685900000|2023-12-27 14:05:00|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3751.5|3739.5|0
1703686200000|2023-12-27 14:10:00|3752.6|3740.6|3752.5|3740.5|3753.5|3741.5|3752.5|3740.5|0
1703686500000|2023-12-27 14:15:00|3751.5|3739.5|3749.5|3737.5|3751.5|3739.5|3749.5|3737.5|0
1703686800000|2023-12-27 14:20:00|3748.5|3736.5|3746.5|3734.5|3749|3737|3745.9|3733.9|0
1703687100000|2023-12-27 14:25:00|3746.9|3734.9|3748|3736|3748.5|3736.5|3746.9|3734.9|23
1703687400000|2023-12-27 14:30:00|3747|3735|3744.5|3732.5|3747|3735|3742.9|3730.9|21
1703687700000|2023-12-27 14:35:00|3744|3732|3740.5|3728.5|3745.5|3733.5|3740.5|3728.5|37
1703688000000|2023-12-27 14:40:00|3741.5|3729.5|3740.5|3728.5|3743.5|3731.5|3740.5|3728.5|30
1703688300000|2023-12-27 14:45:00|3741|3729|3743|3731|3744|3732|3740.5|3728.5|23
1703688600000|2023-12-27 14:50:00|3743.1|3731.1|3742|3730|3745|3733|3740.5|3728.5|17
1703688900000|2023-12-27 14:55:00|3741.5|3729.5|3742|3730|3743.1|3731.1|3741|3729|0
1703689200000|2023-12-27 15:00:00|3742.1|3730.1|3738|3726|3742.5|3730.5|3737.5|3725.5|43
1703689500000|2023-12-27 15:05:00|3737.6|3725.6|3740|3728|3740|3728|3734|3722|40
1703689800000|2023-12-27 15:10:00|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3738.1|3726.1|6
1703690100000|2023-12-27 15:15:00|3740.1|3728.1|3742|3730|3742.5|3730.5|3738.5|3726.5|202
1703690400000|2023-12-27 15:20:00|3741.6|3729.6|3741.5|3729.5|3743|3731|3741.5|3729.5|56
1703690700000|2023-12-27 15:25:00|3742.4|3730.4|3743.5|3731.5|3746|3734|3741|3729|43
1703730600000|2023-12-28 02:30:00|3738.3|3726.3|3731.3|3719.3|3743.2|3731.2|3729.2|3717.2|510
1703730900000|2023-12-28 02:35:00|3731.7|3719.7|3734.2|3722.2|3738.2|3726.2|3731.7|3719.7|43
1703731200000|2023-12-28 02:40:00|3732.7|3720.7|3734.2|3722.2|3735.2|3723.2|3728.2|3716.2|31
1703731500000|2023-12-28 02:45:00|3736.2|3724.2|3738.7|3726.7|3739.7|3727.7|3735.7|3723.7|47
1703731800000|2023-12-28 02:50:00|3739.2|3727.2|3743.2|3731.2|3744.2|3732.2|3738.7|3726.7|14
1703732100000|2023-12-28 02:55:00|3744.2|3732.2|3745.7|3733.7|3748.3|3736.3|3743.2|3731.2|103
1703732400000|2023-12-28 03:00:00|3746.2|3734.2|3740.7|3728.7|3748.1|3736.1|3738.7|3726.7|29
1703732700000|2023-12-28 03:05:00|3740.2|3728.2|3744.2|3732.2|3744.7|3732.7|3738.2|3726.2|0
1703733000000|2023-12-28 03:10:00|3743.7|3731.7|3745.2|3733.2|3746.7|3734.7|3743.7|3731.7|2
1703733300000|2023-12-28 03:15:00|3744.7|3732.7|3742.7|3730.7|3747.8|3735.8|3740.7|3728.7|180
1703733600000|2023-12-28 03:20:00|3743.7|3731.7|3746.7|3734.7|3746.7|3734.7|3743.7|3731.7|75
1703733900000|2023-12-28 03:25:00|3745.7|3733.7|3741.7|3729.7|3746.7|3734.7|3740.7|3728.7|22
1703734200000|2023-12-28 03:30:00|3741.8|3729.8|3743.7|3731.7|3743.7|3731.7|3741.8|3729.8|1
1703734500000|2023-12-28 03:35:00|3743.6|3731.6|3742.8|3730.8|3743.8|3731.8|3742.7|3730.7|21
1703734800000|2023-12-28 03:40:00|3741.8|3729.8|3743.8|3731.8|3743.8|3731.8|3741.8|3729.8|0
1703735100000|2023-12-28 03:45:00|3743.6|3731.6|3741.3|3729.3|3743.6|3731.6|3741.3|3729.3|11
1703735400000|2023-12-28 03:50:00|3741.2|3729.2|3739.2|3727.2|3741.2|3729.2|3738.3|3726.3|119
1703735700000|2023-12-28 03:55:00|3738.8|3726.8|3741.8|3729.8|3743.8|3731.8|3738.2|3726.2|34
1703736000000|2023-12-28 04:00:00|3742.3|3730.3|3740.8|3728.8|3742.3|3730.3|3740.3|3728.3|0
1703736300000|2023-12-28 04:05:00|3739.8|3727.8|3742.8|3730.8|3742.8|3730.8|3739.8|3727.8|1
1703736600000|2023-12-28 04:10:00|3742.2|3730.2|3742.8|3730.8|3742.8|3730.8|3739.8|3727.8|48
1703736900000|2023-12-28 04:15:00|3742.3|3730.3|3743.8|3731.8|3743.8|3731.8|3741.3|3729.3|3
1703737200000|2023-12-28 04:20:00|3743.3|3731.3|3743.8|3731.8|3743.8|3731.8|3743.3|3731.3|3
1703737500000|2023-12-28 04:25:00|3742.8|3730.8|3747|3735|3747.8|3735.8|3742.8|3730.8|80
1703745000000|2023-12-28 06:30:00|3746|3734|3745|3733|3748|3736|3745|3733|4
1703745300000|2023-12-28 06:35:00|3745.4|3733.4|3746|3734|3748|3736|3745.4|3733.4|1
1703745600000|2023-12-28 06:40:00|3747|3735|3742|3730|3747|3735|3741|3729|9
1703745900000|2023-12-28 06:45:00|3742.4|3730.4|3743.9|3731.9|3746.4|3734.4|3742.4|3730.4|6
1703746200000|2023-12-28 06:50:00|3743.8|3731.8|3746.1|3734.1|3746.5|3734.5|3743|3731|13
1703746500000|2023-12-28 06:55:00|3746|3734|3745.3|3733.3|3749.4|3737.4|3744.4|3732.4|90
1703746800000|2023-12-28 07:00:00|3744.4|3732.4|3744.8|3732.8|3746.4|3734.4|3744|3732|170
1703747100000|2023-12-28 07:05:00|3744.3|3732.3|3746.8|3734.8|3747.4|3735.4|3741.3|3729.3|146
1703747400000|2023-12-28 07:10:00|3747.3|3735.3|3744.3|3732.3|3747.3|3735.3|3743.3|3731.3|7
1703747700000|2023-12-28 07:15:00|3743.9|3731.9|3740.3|3728.3|3744.3|3732.3|3740.3|3728.3|44
1703748000000|2023-12-28 07:20:00|3741.3|3729.3|3739.9|3727.9|3741.3|3729.3|3739.3|3727.3|28
1703748300000|2023-12-28 07:25:00|3740.9|3728.9|3739.8|3727.8|3741.8|3729.8|3738.9|3726.9|39
1703748600000|2023-12-28 07:30:00|3739.4|3727.4|3739.9|3727.9|3739.9|3727.9|3737.3|3725.3|118
1703748900000|2023-12-28 07:35:00|3740|3728|3741.9|3729.9|3742.9|3730.9|3739.4|3727.4|67
1703749200000|2023-12-28 07:40:00|3742.9|3730.9|3740.9|3728.9|3742.9|3730.9|3740.9|3728.9|0
1703749500000|2023-12-28 07:45:00|3739.9|3727.9|3739.9|3727.9|3740.9|3728.9|3739.3|3727.3|5
1703749800000|2023-12-28 07:50:00|3740.4|3728.4|3739.9|3727.9|3740.9|3728.9|3739.3|3727.3|0
1703750100000|2023-12-28 07:55:00|3739.4|3727.4|3737.9|3725.9|3739.9|3727.9|3737.3|3725.3|9
1703750400000|2023-12-28 08:00:00|3737.4|3725.4|3737.9|3725.9|3738.9|3726.9|3737.4|3725.4|4
1703750700000|2023-12-28 08:05:00|3737.8|3725.8|3739.4|3727.4|3739.9|3727.9|3737.4|3725.4|2
1703751000000|2023-12-28 08:10:00|3738.9|3726.9|3740|3728|3740|3728|3738.9|3726.9|75
1703751300000|2023-12-28 08:15:00|3739|3727|3741|3729|3741|3729|3738|3726|320
1703751600000|2023-12-28 08:20:00|3740.5|3728.5|3739|3727|3741|3729|3738.6|3726.6|159
1703751900000|2023-12-28 08:25:00|3740|3728|3736.5|3724.5|3740|3728|3736.5|3724.5|72
1703752200000|2023-12-28 08:30:00|3737.3|3725.3|3734|3722|3738|3726|3733.9|3721.9|156
1703752500000|2023-12-28 08:35:00|3734.5|3722.5|3733.5|3721.5|3734.5|3722.5|3733.5|3721.5|9
1703752800000|2023-12-28 08:40:00|3734.5|3722.5|3734.5|3722.5|3736|3724|3732.5|3720.5|17
1703753100000|2023-12-28 08:45:00|3733.5|3721.5|3739|3727|3739|3727|3733.5|3721.5|9
1703753400000|2023-12-28 08:50:00|3740|3728|3737.5|3725.5|3740|3728|3737.5|3725.5|1
1703753700000|2023-12-28 08:55:00|3736|3724|3738.5|3726.5|3738.5|3726.5|3734.5|3722.5|74
1703754000000|2023-12-28 09:00:00|3738.9|3726.9|3735|3723|3739.5|3727.5|3733.5|3721.5|14
1703754300000|2023-12-28 09:05:00|3735.2|3723.2|3734.5|3722.5|3736|3724|3732.5|3720.5|57
1703754600000|2023-12-28 09:10:00|3734|3722|3736|3724|3736.5|3724.5|3734|3722|4
1703754900000|2023-12-28 09:15:00|3735.6|3723.6|3731|3719|3736|3724|3730.5|3718.5|25
1703755200000|2023-12-28 09:20:00|3731.5|3719.5|3729.5|3717.5|3733.5|3721.5|3729.5|3717.5|29
1703755500000|2023-12-28 09:25:00|3730.5|3718.5|3732.9|3720.9|3734.3|3722.3|3729.5|3717.5|461
1703755800000|2023-12-28 09:30:00|3732.5|3720.5|3736.9|3724.9|3736.9|3724.9|3730.3|3718.3|14
1703756100000|2023-12-28 09:35:00|3736.5|3724.5|3737.1|3725.1|3740.5|3728.5|3735.1|3723.1|105
1703756400000|2023-12-28 09:40:00|3737|3725|3740.1|3728.1|3741.5|3729.5|3736.1|3724.1|60
1703756700000|2023-12-28 09:45:00|3739.6|3727.6|3738.6|3726.6|3740.5|3728.5|3738.1|3726.1|39
1703757000000|2023-12-28 09:50:00|3738.1|3726.1|3733.6|3721.6|3740.5|3728.5|3731.6|3719.6|74
1703757300000|2023-12-28 09:55:00|3733.2|3721.2|3725.2|3713.2|3734.1|3722.1|3723.6|3711.6|118
1703768400000|2023-12-28 13:00:00|3734.8|3722.8|3736.3|3724.3|3740.2|3728.2|3732.2|3720.2|91
1703768700000|2023-12-28 13:05:00|3736.2|3724.2|3730.3|3718.3|3736.3|3724.3|3726|3714|74
1703769000000|2023-12-28 13:10:00|3729.3|3717.3|3730.8|3718.8|3732.6|3720.6|3727.5|3715.5|6
1703769300000|2023-12-28 13:15:00|3731.2|3719.2|3729.8|3717.8|3732.3|3720.3|3728.8|3716.8|38
1703769600000|2023-12-28 13:20:00|3729.4|3717.4|3728.3|3716.3|3729.4|3717.4|3726.8|3714.8|0
1703769900000|2023-12-28 13:25:00|3727.9|3715.9|3729.8|3717.8|3729.8|3717.8|3726.3|3714.3|0
1703770200000|2023-12-28 13:30:00|3730.2|3718.2|3730.4|3718.4|3731.3|3719.3|3729.3|3717.3|0
1703770500000|2023-12-28 13:35:00|3730.8|3718.8|3729.3|3717.3|3731.3|3719.3|3728.9|3716.9|0
1703770800000|2023-12-28 13:40:00|3728.9|3716.9|3726.3|3714.3|3729.3|3717.3|3725.3|3713.3|0
1703771100000|2023-12-28 13:45:00|3725.9|3713.9|3726.8|3714.8|3727.3|3715.3|3725.3|3713.3|1
1703771400000|2023-12-28 13:50:00|3727.3|3715.3|3728.3|3716.3|3728.3|3716.3|3727.3|3715.3|0
1703771700000|2023-12-28 13:55:00|3727.9|3715.9|3726.8|3714.8|3728.3|3716.3|3726.3|3714.3|0
1703772000000|2023-12-28 14:00:00|3726.3|3714.3|3727.3|3715.3|3728.3|3716.3|3726.3|3714.3|0
1703772300000|2023-12-28 14:05:00|3726.5|3714.5|3728.3|3716.3|3728.3|3716.3|3726.4|3714.4|1
1703772600000|2023-12-28 14:10:00|3728.4|3716.4|3730.3|3718.3|3731.3|3719.3|3727.8|3715.8|8
1703772900000|2023-12-28 14:15:00|3729.8|3717.8|3729.8|3717.8|3732.3|3720.3|3729.3|3717.3|0
1703773200000|2023-12-28 14:20:00|3729.4|3717.4|3730.8|3718.8|3731.3|3719.3|3729.3|3717.3|0
1703773500000|2023-12-28 14:25:00|3730.4|3718.4|3730.3|3718.3|3730.8|3718.8|3729.4|3717.4|0
1703773800000|2023-12-28 14:30:00|3730.8|3718.8|3728.4|3716.4|3734.3|3722.3|3726.9|3714.9|9
1703774100000|2023-12-28 14:35:00|3728|3716|3729.9|3717.9|3730.4|3718.4|3727.4|3715.4|18
1703774400000|2023-12-28 14:40:00|3730.4|3718.4|3728.9|3716.9|3732.9|3720.9|3728.9|3716.9|3
1703774700000|2023-12-28 14:45:00|3728.4|3716.4|3732.9|3720.9|3733.4|3721.4|3727.9|3715.9|7
1703775000000|2023-12-28 14:50:00|3733.4|3721.4|3729.9|3717.9|3733.4|3721.4|3729.9|3717.9|79
1703775300000|2023-12-28 14:55:00|3732.4|3720.4|3728.9|3716.9|3733.4|3721.4|3725.5|3713.5|114
1703775600000|2023-12-28 15:00:00|3728.4|3716.4|3729.4|3717.4|3729.9|3717.9|3727.9|3715.9|17
1703775900000|2023-12-28 15:05:00|3728.9|3716.9|3730.4|3718.4|3730.4|3718.4|3728.4|3716.4|2
1703776200000|2023-12-28 15:10:00|3730.9|3718.9|3732|3720|3735|3723|3727.5|3715.5|55
1703776500000|2023-12-28 15:15:00|3732.5|3720.5|3735.9|3723.9|3735.9|3723.9|3730.5|3718.5|5
1703776800000|2023-12-28 15:20:00|3736.9|3724.9|3732.9|3720.9|3736.9|3724.9|3731.5|3719.5|284
1703777100000|2023-12-28 15:25:00|3732.5|3720.5|3736.5|3724.5|3738.8|3726.8|3732.1|3720.1|4
1703817000000|2023-12-29 02:30:00|3698.7|3686.7|3691.7|3679.7|3703.3|3691.3|3691.7|3679.7|175
1703817300000|2023-12-29 02:35:00|3691.1|3679.1|3691.7|3679.7|3695.7|3683.7|3690.7|3678.7|184
1703817600000|2023-12-29 02:40:00|3691.1|3679.1|3683.6|3671.6|3692.1|3680.1|3682.7|3670.7|28
1703817900000|2023-12-29 02:45:00|3683.7|3671.7|3678.1|3666.1|3684.7|3672.7|3678.1|3666.1|418
1703818200000|2023-12-29 02:50:00|3678.6|3666.6|3677|3665|3679.7|3667.7|3674|3662|153
1703818500000|2023-12-29 02:55:00|3678.1|3666.1|3679.6|3667.6|3681.6|3669.6|3677|3665|33
1703818800000|2023-12-29 03:00:00|3679.1|3667.1|3685.6|3673.6|3685.6|3673.6|3677.1|3665.1|61
1703819100000|2023-12-29 03:05:00|3685.5|3673.5|3681.6|3669.6|3687.1|3675.1|3678.6|3666.6|56
1703819400000|2023-12-29 03:10:00|3681.5|3669.5|3681|3669|3682.6|3670.6|3680.5|3668.5|13
1703819700000|2023-12-29 03:15:00|3680.5|3668.5|3682.6|3670.6|3682.6|3670.6|3679|3667|52
1703820000000|2023-12-29 03:20:00|3682.2|3670.2|3677|3665|3683|3671|3677|3665|18
1703820300000|2023-12-29 03:25:00|3677.8|3665.8|3681.6|3669.6|3681.6|3669.6|3676|3664|28
1703820600000|2023-12-29 03:30:00|3681.2|3669.2|3683|3671|3683.6|3671.6|3680.6|3668.6|15
1703820900000|2023-12-29 03:35:00|3683.4|3671.4|3684|3672|3684.6|3672.6|3683.4|3671.4|10
1703821200000|2023-12-29 03:40:00|3684.4|3672.4|3685.6|3673.6|3685.7|3673.7|3684|3672|9
1703821500000|2023-12-29 03:45:00|3687.2|3675.2|3688|3676|3688|3676|3687|3675|15
1703821800000|2023-12-29 03:50:00|3684.6|3672.6|3686|3674|3686.6|3674.6|3684|3672|7
1703822100000|2023-12-29 03:55:00|3684.6|3672.6|3686.5|3674.5|3686.6|3674.6|3684.6|3672.6|21
1703822400000|2023-12-29 04:00:00|3686|3674|3683.6|3671.6|3686.5|3674.5|3683.6|3671.6|18
1703822700000|2023-12-29 04:05:00|3684.1|3672.1|3685.6|3673.6|3685.6|3673.6|3683.6|3671.6|3
1703823000000|2023-12-29 04:10:00|3685.5|3673.5|3687.6|3675.6|3688.6|3676.6|3685.5|3673.5|315
1703823300000|2023-12-29 04:15:00|3687.5|3675.5|3687|3675|3687.6|3675.6|3685.6|3673.6|24
1703823600000|2023-12-29 04:20:00|3686.2|3674.2|3685.6|3673.6|3687|3675|3684|3672|12
1703823900000|2023-12-29 04:25:00|3687.7|3675.7|3690|3678|3690|3678|3686.6|3674.6|16
1703831400000|2023-12-29 06:30:00|3683.7|3671.7|3683.7|3671.7|3686.6|3674.6|3680.1|3668.1|158
1703831700000|2023-12-29 06:35:00|3683.6|3671.6|3682.7|3670.7|3685.7|3673.7|3682.1|3670.1|70
1703832000000|2023-12-29 06:40:00|3682.1|3670.1|3680.7|3668.7|3682.6|3670.6|3680.1|3668.1|49
1703832300000|2023-12-29 06:45:00|3681.1|3669.1|3681.9|3669.9|3683.1|3671.1|3679.1|3667.1|46
1703832600000|2023-12-29 06:50:00|3681.1|3669.1|3670.9|3658.9|3681.1|3669.1|3669.1|3657.1|189
1703832900000|2023-12-29 06:55:00|3671.5|3659.5|3673.1|3661.1|3673.5|3661.5|3670|3658|40
1703833200000|2023-12-29 07:00:00|3673.5|3661.5|3674.5|3662.5|3676.5|3664.5|3673.5|3661.5|51
1703833500000|2023-12-29 07:05:00|3674|3662|3676.5|3664.5|3677.1|3665.1|3673.5|3661.5|11
1703833800000|2023-12-29 07:10:00|3676.3|3664.3|3674.5|3662.5|3676.5|3664.5|3674.5|3662.5|13
1703834100000|2023-12-29 07:15:00|3673.9|3661.9|3678.9|3666.9|3679.4|3667.4|3673.9|3661.9|49
1703834400000|2023-12-29 07:20:00|3677.5|3665.5|3678.9|3666.9|3679.4|3667.4|3677.5|3665.5|23
1703834700000|2023-12-29 07:25:00|3678.8|3666.8|3677.5|3665.5|3678.9|3666.9|3676.5|3664.5|36
1703835000000|2023-12-29 07:30:00|3676.9|3664.9|3677.5|3665.5|3677.9|3665.9|3675.9|3663.9|13
1703835300000|2023-12-29 07:35:00|3677.9|3665.9|3678.9|3666.9|3678.9|3666.9|3677.5|3665.5|99
1703835600000|2023-12-29 07:40:00|3677.9|3665.9|3685.1|3673.1|3686|3674|3677.9|3665.9|20
1703835900000|2023-12-29 07:45:00|3684.9|3672.9|3680.7|3668.7|3687.9|3675.9|3680.7|3668.7|67
1703836200000|2023-12-29 07:50:00|3680.1|3668.1|3677.5|3665.5|3680.1|3668.1|3677.1|3665.1|19
1703836500000|2023-12-29 07:55:00|3675.5|3663.5|3677.5|3665.5|3678.1|3666.1|3674.9|3662.9|14
1703836800000|2023-12-29 08:00:00|3677.4|3665.4|3679.5|3667.5|3680.1|3668.1|3677.4|3665.4|11
1703837100000|2023-12-29 08:05:00|3679.4|3667.4|3680.5|3668.5|3680.9|3668.9|3678.9|3666.9|6
1703837400000|2023-12-29 08:10:00|3680|3668|3680|3668|3680.5|3668.5|3678|3666|14
1703837700000|2023-12-29 08:15:00|3680.5|3668.5|3679|3667|3681|3669|3679|3667|33
1703838000000|2023-12-29 08:20:00|3679.4|3667.4|3678.5|3666.5|3680.5|3668.5|3676.5|3664.5|24
1703838300000|2023-12-29 08:25:00|3678|3666|3678|3666|3680|3668|3677.5|3665.5|58
1703838600000|2023-12-29 08:30:00|3678.4|3666.4|3680.5|3668.5|3680.5|3668.5|3677|3665|13
1703838900000|2023-12-29 08:35:00|3681.5|3669.5|3678|3666|3681.5|3669.5|3678|3666|10
1703839200000|2023-12-29 08:40:00|3677|3665|3682.6|3670.6|3682.6|3670.6|3677|3665|3
1703839500000|2023-12-29 08:45:00|3682.1|3670.1|3682|3670|3682.6|3670.6|3680.7|3668.7|142
1703839800000|2023-12-29 08:50:00|3682.6|3670.6|3681.6|3669.6|3682.6|3670.6|3681|3669|14
1703840100000|2023-12-29 08:55:00|3682.1|3670.1|3681.6|3669.6|3682.6|3670.6|3680|3668|40
1703840400000|2023-12-29 09:00:00|3682.1|3670.1|3684.3|3672.3|3684.3|3672.3|3681.1|3669.1|25
1703840700000|2023-12-29 09:05:00|3684.7|3672.7|3681|3669|3685.7|3673.7|3681|3669|53
1703841000000|2023-12-29 09:10:00|3681.4|3669.4|3679.6|3667.6|3681.6|3669.6|3678.6|3666.6|16
1703841300000|2023-12-29 09:15:00|3679.2|3667.2|3682.2|3670.2|3682.2|3670.2|3678.7|3666.7|4
1703841600000|2023-12-29 09:20:00|3682.1|3670.1|3679.2|3667.2|3682.2|3670.2|3679.2|3667.2|10
1703841900000|2023-12-29 09:25:00|3679.6|3667.6|3678.7|3666.7|3681.6|3669.6|3677.3|3665.3|96
1703842200000|2023-12-29 09:30:00|3679.7|3667.7|3670.6|3658.6|3679.7|3667.7|3670|3658|101
1703842500000|2023-12-29 09:35:00|3670.2|3658.2|3669.6|3657.6|3670.6|3658.6|3666|3654|18
1703842800000|2023-12-29 09:40:00|3669.5|3657.5|3675.6|3663.6|3675.6|3663.6|3669|3657|23
1703843100000|2023-12-29 09:45:00|3676|3664|3676|3664|3678.6|3666.6|3674|3662|15
1703843400000|2023-12-29 09:50:00|3676.8|3664.8|3683.2|3671.2|3684.6|3672.6|3674|3662|71
1703843700000|2023-12-29 09:55:00|3682.7|3670.7|3733|3721|3733.8|3721.3|3676.2|3664.2|285
1704162600000|2024-01-02 02:30:00|3670.3|3658.3|3658.3|3646.3|3670.3|3658.3|3654.5|3642.5|181
1704162900000|2024-01-02 02:35:00|3658|3646|3673|3661|3678|3666|3658|3646|45
1704163200000|2024-01-02 02:40:00|3673.5|3661.5|3669.5|3657.5|3676.2|3664.2|3669.4|3657.4|28
1704163500000|2024-01-02 02:45:00|3669.7|3657.7|3674|3662|3680|3668|3669.7|3657.7|12
1704163800000|2024-01-02 02:50:00|3674.5|3662.5|3677.4|3665.4|3677.4|3665.4|3672.4|3660.4|28
1704164100000|2024-01-02 02:55:00|3676.3|3664.3|3680|3668|3681|3669|3675.2|3663.2|216
1704164400000|2024-01-02 03:00:00|3679.5|3667.5|3684|3672|3686.4|3674.4|3679|3667|22
1704164700000|2024-01-02 03:05:00|3684.7|3672.7|3686|3674|3688|3676|3684.7|3672.7|1
1704165000000|2024-01-02 03:10:00|3685.7|3673.7|3686.7|3674.7|3690|3678|3682.5|3670.5|18
1704165300000|2024-01-02 03:15:00|3687|3675|3686.7|3674.7|3690|3678|3686.7|3674.7|43
1704165600000|2024-01-02 03:20:00|3686.5|3674.5|3692.7|3680.7|3693.7|3681.7|3686.5|3674.5|9
1704165900000|2024-01-02 03:25:00|3692.6|3680.6|3689.1|3677.1|3693.1|3681.1|3688.4|3676.4|11
1704166200000|2024-01-02 03:30:00|3689.4|3677.4|3691.4|3679.4|3692.1|3680.1|3689.4|3677.4|3
1704166500000|2024-01-02 03:35:00|3691.9|3679.9|3692.1|3680.1|3692.7|3680.7|3690.7|3678.7|39
1704166800000|2024-01-02 03:40:00|3691.7|3679.7|3692.7|3680.7|3692.7|3680.7|3691.4|3679.4|19
1704167100000|2024-01-02 03:45:00|3693.7|3681.7|3690.1|3678.1|3693.7|3681.7|3690.1|3678.1|133
1704167400000|2024-01-02 03:50:00|3690.2|3678.2|3692.1|3680.1|3692.1|3680.1|3689.8|3677.8|1
1704167700000|2024-01-02 03:55:00|3691.7|3679.7|3691.1|3679.1|3691.7|3679.7|3690.4|3678.4|2
1704168000000|2024-01-02 04:00:00|3691.7|3679.7|3692.7|3680.7|3693.1|3681.1|3691.1|3679.1|2
1704168300000|2024-01-02 04:05:00|3692.2|3680.2|3688.7|3676.7|3693.7|3681.7|3688.7|3676.7|7
1704168600000|2024-01-02 04:10:00|3689.9|3677.9|3688.7|3676.7|3690.1|3678.1|3686.4|3674.4|22
1704168900000|2024-01-02 04:15:00|3689.1|3677.1|3686.1|3674.1|3689.1|3677.1|3685.4|3673.4|0
1704169200000|2024-01-02 04:20:00|3686.4|3674.4|3686.2|3674.2|3686.4|3674.4|3684.7|3672.7|0
1704169500000|2024-01-02 04:25:00|3686.1|3674.1|3687.1|3675.1|3688.1|3676.1|3684.4|3672.4|1
1704177000000|2024-01-02 06:30:00|3679.1|3667.1|3672.5|3660.5|3683.1|3671.1|3672.5|3660.5|29
1704177300000|2024-01-02 06:35:00|3673.5|3661.5|3672.3|3660.3|3676.8|3664.8|3668.6|3656.6|16
1704177600000|2024-01-02 06:40:00|3673|3661|3677.1|3665.1|3677.1|3665.1|3672.3|3660.3|54
1704177900000|2024-01-02 06:45:00|3676.1|3664.1|3678.4|3666.4|3680.4|3668.4|3674.8|3662.8|1004
1704178200000|2024-01-02 06:50:00|3677.9|3665.9|3671.4|3659.4|3678.4|3666.4|3671.1|3659.1|34
1704178500000|2024-01-02 06:55:00|3672.1|3660.1|3661.9|3649.9|3672.1|3660.1|3659.4|3647.4|33
1704178800000|2024-01-02 07:00:00|3661.4|3649.4|3657.2|3645.2|3665.2|3653.2|3657.2|3645.2|106
1704179100000|2024-01-02 07:05:00|3659.2|3647.2|3666.2|3654.2|3666.2|3654.2|3659.2|3647.2|14
1704179400000|2024-01-02 07:10:00|3665.9|3653.9|3664.2|3652.2|3665.9|3653.9|3662.8|3650.8|23
1704179700000|2024-01-02 07:15:00|3663.9|3651.9|3653.8|3641.8|3663.9|3651.9|3653.2|3641.2|49
1704180000000|2024-01-02 07:20:00|3653.5|3641.5|3650.2|3638.2|3653.5|3641.5|3649.5|3637.5|74
1704180300000|2024-01-02 07:25:00|3650.5|3638.5|3654.2|3642.2|3655.2|3643.2|3648.8|3636.8|119
1704180600000|2024-01-02 07:30:00|3654|3642|3653.9|3641.9|3654.5|3642.5|3653.2|3641.2|162
1704180900000|2024-01-02 07:35:00|3653.5|3641.5|3655.2|3643.2|3655.2|3643.2|3652.1|3640.1|5
1704181200000|2024-01-02 07:40:00|3654.2|3642.2|3653.5|3641.5|3654.2|3642.2|3650.2|3638.2|41
1704181500000|2024-01-02 07:45:00|3653.4|3641.4|3651.5|3639.5|3653.4|3641.4|3650.2|3638.2|7
1704181800000|2024-01-02 07:50:00|3652.5|3640.5|3654.7|3642.7|3656.9|3644.9|3649.2|3637.2|84
1704182100000|2024-01-02 07:55:00|3654.6|3642.6|3651.2|3639.2|3654.9|3642.9|3649.5|3637.5|160
1704182400000|2024-01-02 08:00:00|3651.1|3639.1|3653.9|3641.9|3655.9|3643.9|3651.1|3639.1|15
1704182700000|2024-01-02 08:05:00|3652.9|3640.9|3650.9|3638.9|3653.9|3641.9|3650.5|3638.5|1
1704183000000|2024-01-02 08:10:00|3650.7|3638.7|3655.7|3643.7|3655.9|3643.9|3650.4|3638.4|23
1704183300000|2024-01-02 08:15:00|3655.4|3643.4|3654.9|3642.9|3656.2|3644.2|3652.9|3640.9|61
1704183600000|2024-01-02 08:20:00|3654.2|3642.2|3654.2|3642.2|3654.2|3642.2|3652.9|3640.9|2
1704183900000|2024-01-02 08:25:00|3653.9|3641.9|3649.9|3637.9|3656.2|3644.2|3649.9|3637.9|43
1704184200000|2024-01-02 08:30:00|3649.2|3637.2|3656|3644|3656|3644|3646.9|3634.9|2210
1704184500000|2024-01-02 08:35:00|3655.7|3643.7|3655.6|3643.6|3656|3644|3653.6|3641.6|39
1704184800000|2024-01-02 08:40:00|3655.1|3643.1|3655|3643|3655.6|3643.6|3652.6|3640.6|6
1704185100000|2024-01-02 08:45:00|3654.6|3642.6|3657.3|3645.3|3657.6|3645.6|3654.6|3642.6|526
1704185400000|2024-01-02 08:50:00|3656.7|3644.7|3656.7|3644.7|3657.3|3645.3|3656.7|3644.7|0
1704185700000|2024-01-02 08:55:00|3656.8|3644.8|3656.7|3644.7|3657.3|3645.3|3656.3|3644.3|0
1704186000000|2024-01-02 09:00:00|3656.3|3644.3|3657.7|3645.7|3658.7|3646.7|3656.3|3644.3|2
1704186300000|2024-01-02 09:05:00|3657.3|3645.3|3654.7|3642.7|3657.3|3645.3|3654|3642|71
1704186600000|2024-01-02 09:10:00|3655|3643|3653.7|3641.7|3655|3643|3652|3640|38
1704186900000|2024-01-02 09:15:00|3654|3642|3655.7|3643.7|3655.7|3643.7|3653.7|3641.7|6
1704187200000|2024-01-02 09:20:00|3655.4|3643.4|3656.4|3644.4|3656.4|3644.4|3653.7|3641.7|3
1704187500000|2024-01-02 09:25:00|3656.2|3644.2|3661.7|3649.7|3662.4|3650.4|3656|3644|46
1704187800000|2024-01-02 09:30:00|3662.4|3650.4|3664.7|3652.7|3664.7|3652.7|3662.2|3650.2|40
1704188100000|2024-01-02 09:35:00|3664.4|3652.4|3666.7|3654.7|3670.4|3658.4|3664.4|3652.4|23
1704188400000|2024-01-02 09:40:00|3666.4|3654.4|3665.7|3653.7|3668.7|3656.7|3665.7|3653.7|3
1704188700000|2024-01-02 09:45:00|3664.4|3652.4|3662.7|3650.7|3664.6|3652.6|3661.9|3649.9|1
1704189000000|2024-01-02 09:50:00|3663.4|3651.4|3661.4|3649.4|3663.7|3651.7|3661.1|3649.1|128
1704189300000|2024-01-02 09:55:00|3661.1|3649.1|3656.2|3644.2|3663.4|3651.4|3652.7|3640.7|348
1704200400000|2024-01-02 13:00:00|3660.1|3648.1|3655.4|3643.4|3662.1|3650.1|3655.4|3643.4|95
1704200700000|2024-01-02 13:05:00|3655.9|3643.9|3657.6|3645.6|3658.8|3646.8|3655.4|3643.4|18
1704201000000|2024-01-02 13:10:00|3658.1|3646.1|3654.3|3642.3|3658.8|3646.8|3653.8|3641.8|29
1704201300000|2024-01-02 13:15:00|3654.8|3642.8|3664.4|3652.4|3664.8|3652.8|3654.8|3642.8|36
1704201600000|2024-01-02 13:20:00|3664.3|3652.3|3670.4|3658.4|3670.4|3658.4|3663.3|3651.3|6
1704201900000|2024-01-02 13:25:00|3670.1|3658.1|3669.8|3657.8|3670.4|3658.4|3669.4|3657.4|10
1704202200000|2024-01-02 13:30:00|3669.4|3657.4|3666.8|3654.8|3669.8|3657.8|3665.8|3653.8|6
1704202500000|2024-01-02 13:35:00|3666.4|3654.4|3662.4|3650.4|3666.8|3654.8|3662.4|3650.4|0
1704202800000|2024-01-02 13:40:00|3662.6|3650.6|3663.3|3651.3|3663.8|3651.8|3661.1|3649.1|0
1704203100000|2024-01-02 13:45:00|3662.8|3650.8|3662.8|3650.8|3663.3|3651.3|3660.8|3648.8|0
1704203400000|2024-01-02 13:50:00|3662.3|3650.3|3661.3|3649.3|3662.3|3650.3|3660.8|3648.8|0
1704203700000|2024-01-02 13:55:00|3661.8|3649.8|3663.8|3651.8|3663.8|3651.8|3661.3|3649.3|0
1704204000000|2024-01-02 14:00:00|3662.8|3650.8|3660.8|3648.8|3663.3|3651.3|3660.8|3648.8|0
1704204300000|2024-01-02 14:05:00|3661.3|3649.3|3658.8|3646.8|3661.3|3649.3|3656.8|3644.8|0
1704204600000|2024-01-02 14:10:00|3658.1|3646.1|3642.5|3630.5|3658.8|3646.8|3641.8|3629.8|25
1704204900000|2024-01-02 14:15:00|3642|3630|3640.3|3628.3|3646.3|3634.3|3637.5|3625.5|9
1704205200000|2024-01-02 14:20:00|3640.8|3628.8|3642.3|3630.3|3642.3|3630.3|3637.8|3625.8|7
1704205500000|2024-01-02 14:25:00|3642.5|3630.5|3642.3|3630.3|3645.8|3633.8|3642.3|3630.3|5
1704205800000|2024-01-02 14:30:00|3642|3630|3638|3626|3644.7|3632.7|3637.5|3625.5|17
1704206100000|2024-01-02 14:35:00|3638.3|3626.3|3638.3|3626.3|3643.3|3631.3|3637.8|3625.8|13
1704206400000|2024-01-02 14:40:00|3638.7|3626.7|3635.8|3623.8|3638.8|3626.8|3634.3|3622.3|7
1704206700000|2024-01-02 14:45:00|3635.2|3623.2|3634.8|3622.8|3636.8|3624.8|3633.8|3621.8|28
1704207000000|2024-01-02 14:50:00|3633.8|3621.8|3633.5|3621.5|3639.5|3627.5|3631.8|3619.8|47
1704207300000|2024-01-02 14:55:00|3633.2|3621.2|3638.7|3626.7|3638.7|3626.7|3632.2|3620.2|135
1704207600000|2024-01-02 15:00:00|3638.4|3626.4|3637.7|3625.7|3640.7|3628.7|3637.2|3625.2|3
1704207900000|2024-01-02 15:05:00|3638|3626|3630.9|3618.9|3638.2|3626.2|3630.9|3618.9|322
1704208200000|2024-01-02 15:10:00|3631|3619|3633.4|3621.4|3633.9|3621.9|3630.9|3618.9|356
1704208500000|2024-01-02 15:15:00|3633.9|3621.9|3632.4|3620.4|3634.9|3622.9|3630.9|3618.9|0
1704208800000|2024-01-02 15:20:00|3631.9|3619.9|3633.9|3621.9|3635.7|3623.7|3630.9|3618.9|0
1704209100000|2024-01-02 15:25:00|3634.4|3622.4|3627.2|3615.2|3635.6|3623.6|3626.2|3614.2|357
1704249000000|2024-01-03 02:30:00|3632.3|3620.3|3629.8|3617.8|3634.4|3622.4|3628.6|3616.6|628
1704249300000|2024-01-03 02:35:00|3630.8|3618.8|3623.4|3611.4|3633.8|3621.8|3615.1|3603.1|282
1704249600000|2024-01-03 02:40:00|3623.8|3611.8|3627.4|3615.4|3631.4|3619.4|3623.8|3611.8|100
1704249900000|2024-01-03 02:45:00|3627.9|3615.9|3623.8|3611.8|3628.4|3616.4|3622.4|3610.4|154
1704250200000|2024-01-03 02:50:00|3622.8|3610.8|3620.4|3608.4|3623.4|3611.4|3619.8|3607.8|121
1704250500000|2024-01-03 02:55:00|3620.8|3608.8|3619.8|3607.8|3621.8|3609.8|3619.8|3607.8|23
1704250800000|2024-01-03 03:00:00|3619.4|3607.4|3620.4|3608.4|3621.9|3609.9|3618.4|3606.4|76
1704251100000|2024-01-03 03:05:00|3620.1|3608.1|3620.1|3608.1|3623.8|3611.8|3619.9|3607.9|88
1704251400000|2024-01-03 03:10:00|3619.9|3607.9|3618.5|3606.5|3620.1|3608.1|3614.8|3602.8|168
1704251700000|2024-01-03 03:15:00|3618|3606|3613.1|3601.1|3618.1|3606.1|3609.8|3597.8|250
1704252000000|2024-01-03 03:20:00|3613.3|3601.3|3612.5|3600.5|3614.8|3602.8|3612.5|3600.5|123
1704252300000|2024-01-03 03:25:00|3613.5|3601.5|3615.5|3603.5|3617.3|3605.3|3613.5|3601.5|106
1704252600000|2024-01-03 03:30:00|3616.1|3604.1|3618.5|3606.5|3618.5|3606.5|3615.5|3603.5|65
1704252900000|2024-01-03 03:35:00|3618|3606|3616.5|3604.5|3618|3606|3614.6|3602.6|133
1704253200000|2024-01-03 03:40:00|3617.5|3605.5|3617.5|3605.5|3619.3|3607.3|3617.1|3605.1|156
1704253500000|2024-01-03 03:45:00|3618.1|3606.1|3614.8|3602.8|3618.1|3606.1|3614.8|3602.8|30
1704253800000|2024-01-03 03:50:00|3615.1|3603.1|3613.5|3601.5|3615.5|3603.5|3612.8|3600.8|8
1704254100000|2024-01-03 03:55:00|3614|3602|3616.5|3604.5|3616.5|3604.5|3614|3602|4
1704254400000|2024-01-03 04:00:00|3617.1|3605.1|3615.1|3603.1|3617.1|3605.1|3615.1|3603.1|55
1704254700000|2024-01-03 04:05:00|3615.8|3603.8|3615.1|3603.1|3615.8|3603.8|3612.5|3600.5|173
1704255000000|2024-01-03 04:10:00|3614.5|3602.5|3614.5|3602.5|3615.1|3603.1|3613.5|3601.5|23
1704255300000|2024-01-03 04:15:00|3615.1|3603.1|3616.8|3604.8|3616.8|3604.8|3615.1|3603.1|35
1704255600000|2024-01-03 04:20:00|3616.1|3604.1|3615.1|3603.1|3617.1|3605.1|3614.1|3602.1|99
1704255900000|2024-01-03 04:25:00|3615|3603|3618.1|3606.1|3618.1|3606.1|3614.5|3602.5|66
1704263400000|2024-01-03 06:30:00|3616.5|3604.5|3618.5|3606.5|3620.5|3608.5|3616.5|3604.5|40
1704263700000|2024-01-03 06:35:00|3617.5|3605.5|3618.5|3606.5|3618.5|3606.5|3615.8|3603.8|20
1704264000000|2024-01-03 06:40:00|3618.3|3606.3|3623.2|3611.2|3626.2|3614.2|3618.3|3606.3|28
1704264300000|2024-01-03 06:45:00|3622.2|3610.2|3627.2|3615.2|3627.2|3615.2|3622.2|3610.2|8
1704264600000|2024-01-03 06:50:00|3626.7|3614.7|3630.2|3618.2|3632.2|3620.2|3626.2|3614.2|39
1704264900000|2024-01-03 06:55:00|3630|3618|3630.8|3618.8|3630.8|3618.8|3627.8|3615.8|10
1704265200000|2024-01-03 07:00:00|3629.8|3617.8|3633.2|3621.2|3633.2|3621.2|3628.8|3616.8|46
1704265500000|2024-01-03 07:05:00|3632.2|3620.2|3633.5|3621.5|3633.5|3621.5|3631.5|3619.5|29
1704265800000|2024-01-03 07:10:00|3633.7|3621.7|3633.8|3621.8|3634.8|3622.8|3633.2|3621.2|53
1704266100000|2024-01-03 07:15:00|3633.5|3621.5|3637.8|3625.8|3638.2|3626.2|3632.5|3620.5|432
1704266400000|2024-01-03 07:20:00|3637.5|3625.5|3641.2|3629.2|3642.3|3630.3|3635.5|3623.5|26
1704266700000|2024-01-03 07:25:00|3640.8|3628.8|3642.2|3630.2|3642.2|3630.2|3639.5|3627.5|42
1704267000000|2024-01-03 07:30:00|3642.5|3630.5|3639.8|3627.8|3642.5|3630.5|3638.2|3626.2|47
1704267300000|2024-01-03 07:35:00|3640.2|3628.2|3639.7|3627.7|3640.7|3628.7|3637.2|3625.2|5
1704267600000|2024-01-03 07:40:00|3639.5|3627.5|3645.8|3633.8|3646.2|3634.2|3638.8|3626.8|69
1704267900000|2024-01-03 07:45:00|3646.2|3634.2|3647.5|3635.5|3647.5|3635.5|3646.2|3634.2|25
1704268200000|2024-01-03 07:50:00|3645.8|3633.8|3644.5|3632.5|3647.2|3635.2|3644.5|3632.5|77
1704268500000|2024-01-03 07:55:00|3645.2|3633.2|3643.7|3631.7|3645.2|3633.2|3642.5|3630.5|9
1704268800000|2024-01-03 08:00:00|3644.2|3632.2|3642.8|3630.8|3646.2|3634.2|3641.2|3629.2|109
1704269100000|2024-01-03 08:05:00|3642.5|3630.5|3646.5|3634.5|3647.2|3635.2|3641.8|3629.8|11
1704269400000|2024-01-03 08:10:00|3647.2|3635.2|3645.5|3633.5|3647.2|3635.2|3644.8|3632.8|13
1704269700000|2024-01-03 08:15:00|3644.8|3632.8|3642.5|3630.5|3646.5|3634.5|3642.2|3630.2|6
1704270000000|2024-01-03 08:20:00|3643|3631|3642.8|3630.8|3643.8|3631.8|3642.2|3630.2|0
1704270300000|2024-01-03 08:25:00|3642.5|3630.5|3640.5|3628.5|3642.5|3630.5|3638.2|3626.2|75
1704270600000|2024-01-03 08:30:00|3640.3|3628.3|3641.8|3629.8|3642.8|3630.8|3639.8|3627.8|27
1704270900000|2024-01-03 08:35:00|3640.8|3628.8|3637.8|3625.8|3642.8|3630.8|3637.8|3625.8|7
1704271200000|2024-01-03 08:40:00|3637.7|3625.7|3636.2|3624.2|3637.7|3625.7|3631.8|3619.8|128
1704271500000|2024-01-03 08:45:00|3637.2|3625.2|3639.8|3627.8|3639.8|3627.8|3635.7|3623.7|121
1704271800000|2024-01-03 08:50:00|3639.5|3627.5|3641.2|3629.2|3641.8|3629.8|3638.8|3626.8|7
1704272100000|2024-01-03 08:55:00|3641.5|3629.5|3636.2|3624.2|3641.5|3629.5|3634.5|3622.5|91
1704272400000|2024-01-03 09:00:00|3635.7|3623.7|3638.2|3626.2|3638.2|3626.2|3634.5|3622.5|2
1704272700000|2024-01-03 09:05:00|3637.8|3625.8|3636.2|3624.2|3638.2|3626.2|3636.2|3624.2|0
1704273000000|2024-01-03 09:10:00|3636.7|3624.7|3634.2|3622.2|3638.2|3626.2|3633.5|3621.5|18
1704273300000|2024-01-03 09:15:00|3634.3|3622.3|3641.5|3629.5|3641.5|3629.5|3634.2|3622.2|225
1704273600000|2024-01-03 09:20:00|3641|3629|3642|3630|3645.5|3633.5|3640.5|3628.5|15
1704273900000|2024-01-03 09:25:00|3642.3|3630.3|3644|3632|3644.3|3632.3|3640.8|3628.8|29
1704274200000|2024-01-03 09:30:00|3643.8|3631.8|3647.8|3635.8|3648.5|3636.5|3642.5|3630.5|189
1704274500000|2024-01-03 09:35:00|3647.5|3635.5|3644.5|3632.5|3648.8|3636.8|3641.8|3629.8|80
1704274800000|2024-01-03 09:40:00|3644.2|3632.2|3642.2|3630.2|3644.2|3632.2|3641.2|3629.2|0
1704275100000|2024-01-03 09:45:00|3643.2|3631.2|3642.2|3630.2|3643.5|3631.5|3642.2|3630.2|16
1704275400000|2024-01-03 09:50:00|3641.8|3629.8|3640.2|3628.2|3643.2|3631.2|3638|3626|26
1704275700000|2024-01-03 09:55:00|3639.8|3627.8|3628.2|3616.2|3641.2|3629.2|3624.2|3612.2|225
1704286800000|2024-01-03 13:00:00|3642.5|3630.5|3641|3629|3643.8|3631.8|3639|3627|0
1704287100000|2024-01-03 13:05:00|3641.5|3629.5|3638.8|3626.8|3642|3630|3637|3625|4
1704287400000|2024-01-03 13:10:00|3639.2|3627.2|3635.8|3623.8|3639.3|3627.3|3633.8|3621.8|0
1704287700000|2024-01-03 13:15:00|3636.3|3624.3|3638.8|3626.8|3641.8|3629.8|3635.8|3623.8|0
1704288000000|2024-01-03 13:20:00|3638.7|3626.7|3638|3626|3640.8|3628.8|3638|3626|0
1704288300000|2024-01-03 13:25:00|3638.2|3626.2|3637.8|3625.8|3639.2|3627.2|3637|3625|0
1704288600000|2024-01-03 13:30:00|3638.2|3626.2|3637.7|3625.7|3639.2|3627.2|3636.8|3624.8|2
1704288900000|2024-01-03 13:35:00|3639.8|3627.8|3639|3627|3641.2|3629.2|3638.5|3626.5|0
1704289200000|2024-01-03 13:40:00|3638.8|3626.8|3639.5|3627.5|3640.5|3628.5|3637.2|3625.2|1
1704289500000|2024-01-03 13:45:00|3639.8|3627.8|3640.2|3628.2|3640.3|3628.3|3639.5|3627.5|2
1704289800000|2024-01-03 13:50:00|3639.8|3627.8|3639.8|3627.8|3640.2|3628.2|3639.8|3627.8|0
1704290100000|2024-01-03 13:55:00|3642.8|3630.8|3644.5|3632.5|3645.5|3633.5|3642.3|3630.3|20
1704290400000|2024-01-03 14:00:00|3644|3632|3642.5|3630.5|3644.3|3632.3|3642|3630|0
1704290700000|2024-01-03 14:05:00|3642.2|3630.2|3645.7|3633.7|3646.2|3634.2|3641.2|3629.2|4
1704291000000|2024-01-03 14:10:00|3645.5|3633.5|3647.3|3635.3|3648.5|3636.5|3644.5|3632.5|1
1704291300000|2024-01-03 14:15:00|3647.5|3635.5|3646.5|3634.5|3647.8|3635.8|3646.5|3634.5|8
1704291600000|2024-01-03 14:20:00|3647.2|3635.2|3646|3634|3648|3636|3646|3634|0
1704291900000|2024-01-03 14:25:00|3646.3|3634.3|3648.5|3636.5|3648.5|3636.5|3646.3|3634.3|6
1704292200000|2024-01-03 14:30:00|3647.5|3635.5|3640.7|3628.7|3648.2|3636.2|3639.2|3627.2|42
1704292500000|2024-01-03 14:35:00|3641.2|3629.2|3653.7|3641.7|3655.2|3643.2|3641.2|3629.2|11
1704292800000|2024-01-03 14:40:00|3653.3|3641.3|3645.2|3633.2|3655.2|3643.2|3645.2|3633.2|4
1704293100000|2024-01-03 14:45:00|3645|3633|3652.3|3640.3|3653.2|3641.2|3644.5|3632.5|2
1704293400000|2024-01-03 14:50:00|3652.8|3640.8|3649|3637|3652.8|3640.8|3646|3634|44
1704293700000|2024-01-03 14:55:00|3649.2|3637.2|3651|3639|3652.5|3640.5|3648.2|3636.2|11
1704294000000|2024-01-03 15:00:00|3650|3638|3655|3643|3658.5|3646.5|3649.5|3637.5|35
1704294300000|2024-01-03 15:05:00|3655.5|3643.5|3654.9|3642.9|3659.5|3647.5|3653.9|3641.9|1
1704294600000|2024-01-03 15:10:00|3654.4|3642.4|3661|3649|3663.7|3651.7|3653.9|3641.9|8
1704294900000|2024-01-03 15:15:00|3661.5|3649.5|3658|3646|3661.5|3649.5|3656|3644|0
1704295200000|2024-01-03 15:20:00|3657.5|3645.5|3657.5|3645.5|3658.5|3646.5|3656.5|3644.5|0
1704295500000|2024-01-03 15:25:00|3658|3646|3663.7|3651.7|3664.2|3652.2|3657.5|3645.5|2
1704335400000|2024-01-04 02:30:00|3658.2|3646.2|3646.5|3634.5|3658.2|3646.2|3645.7|3633.7|25
1704335700000|2024-01-04 02:35:00|3646.2|3634.2|3645.5|3633.5|3648.2|3636.2|3645.5|3633.5|26
1704336000000|2024-01-04 02:40:00|3645.7|3633.7|3644.2|3632.2|3648.2|3636.2|3640.5|3628.5|20
1704336300000|2024-01-04 02:45:00|3645.5|3633.5|3646.2|3634.2|3647.9|3635.9|3645|3633|33
1704336600000|2024-01-04 02:50:00|3645.9|3633.9|3645.9|3633.9|3645.9|3633.9|3643.2|3631.2|57
1704336900000|2024-01-04 02:55:00|3645.7|3633.7|3646.9|3634.9|3646.9|3634.9|3645.2|3633.2|8
1704337200000|2024-01-04 03:00:00|3646.4|3634.4|3648|3636|3648.9|3636.9|3646.4|3634.4|21
1704337500000|2024-01-04 03:05:00|3647.7|3635.7|3644.9|3632.9|3648.2|3636.2|3644.2|3632.2|17
1704337800000|2024-01-04 03:10:00|3644.4|3632.4|3643.2|3631.2|3644.4|3632.4|3641.1|3629.1|13
1704338100000|2024-01-04 03:15:00|3642.5|3630.5|3642.2|3630.2|3643.2|3631.2|3641.3|3629.3|8
1704338400000|2024-01-04 03:20:00|3642.5|3630.5|3641.5|3629.5|3642.9|3630.9|3640.8|3628.8|19
1704338700000|2024-01-04 03:25:00|3642.5|3630.5|3640.8|3628.8|3643.5|3631.5|3640.1|3628.1|33
1704339000000|2024-01-04 03:30:00|3641|3629|3641.5|3629.5|3641.5|3629.5|3639.1|3627.1|29
1704339300000|2024-01-04 03:35:00|3642.5|3630.5|3643.2|3631.2|3643.7|3631.7|3642.5|3630.5|26
1704339600000|2024-01-04 03:40:00|3642.9|3630.9|3644.1|3632.1|3644.1|3632.1|3642.7|3630.7|15
1704339900000|2024-01-04 03:45:00|3644.3|3632.3|3644.8|3632.8|3645.5|3633.5|3644.1|3632.1|4
1704340200000|2024-01-04 03:50:00|3645.5|3633.5|3645.5|3633.5|3645.5|3633.5|3644.8|3632.8|34
1704340500000|2024-01-04 03:55:00|3645|3633|3644.8|3632.8|3645.5|3633.5|3644.6|3632.6|9
1704340800000|2024-01-04 04:00:00|3644.1|3632.1|3644.8|3632.8|3644.8|3632.8|3644.1|3632.1|19
1704341100000|2024-01-04 04:05:00|3645.1|3633.1|3644.5|3632.5|3645.1|3633.1|3644.1|3632.1|36
1704341400000|2024-01-04 04:10:00|3644.1|3632.1|3644.8|3632.8|3645.5|3633.5|3644.1|3632.1|27
1704341700000|2024-01-04 04:15:00|3644.1|3632.1|3644.1|3632.1|3644.1|3632.1|3644.1|3632.1|0
1704342000000|2024-01-04 04:20:00|3644.5|3632.5|3642.5|3630.5|3644.5|3632.5|3640.5|3628.5|6
1704342300000|2024-01-04 04:25:00|3641.8|3629.8|3642.5|3630.5|3642.5|3630.5|3640.5|3628.5|13
1704349800000|2024-01-04 06:30:00|3658.2|3646.2|3656.9|3644.9|3658.2|3646.2|3653.2|3641.2|88
1704350100000|2024-01-04 06:35:00|3657.1|3645.1|3657.2|3645.2|3659.9|3647.9|3656.2|3644.2|13
1704350400000|2024-01-04 06:40:00|3656.7|3644.7|3656.2|3644.2|3657.2|3645.2|3655.2|3643.2|20
1704350700000|2024-01-04 06:45:00|3656.5|3644.5|3654|3642|3656.5|3644.5|3653.5|3641.5|21
1704351000000|2024-01-04 06:50:00|3653.8|3641.8|3651.2|3639.2|3654.5|3642.5|3650.9|3638.9|21
1704351300000|2024-01-04 06:55:00|3650.9|3638.9|3650.6|3638.6|3651.1|3639.1|3648|3636|127
1704351600000|2024-01-04 07:00:00|3650.2|3638.2|3659.9|3647.9|3661.8|3649.8|3650.2|3638.2|159
1704351900000|2024-01-04 07:05:00|3660.1|3648.1|3664.3|3652.3|3665.3|3653.3|3657.6|3645.6|225
1704352200000|2024-01-04 07:10:00|3664.6|3652.6|3663.6|3651.6|3665.3|3653.3|3663.3|3651.3|48
1704352500000|2024-01-04 07:15:00|3664|3652|3670.5|3658.5|3672.3|3660.3|3664|3652|73
1704352800000|2024-01-04 07:20:00|3670|3658|3666.3|3654.3|3670.3|3658.3|3665.6|3653.6|10
1704353100000|2024-01-04 07:25:00|3666|3654|3665|3653|3666.3|3654.3|3665|3653|0
1704353400000|2024-01-04 07:30:00|3664.6|3652.6|3664.1|3652.1|3666.3|3654.3|3663.6|3651.6|11
1704353700000|2024-01-04 07:35:00|3664|3652|3665|3653|3665.3|3653.3|3662.6|3650.6|22
1704354000000|2024-01-04 07:40:00|3665.3|3653.3|3663|3651|3667|3655|3663|3651|30
1704354300000|2024-01-04 07:45:00|3662.6|3650.6|3664.3|3652.3|3665|3653|3662.3|3650.3|47
1704354600000|2024-01-04 07:50:00|3664.5|3652.5|3664.3|3652.3|3665|3653|3663.3|3651.3|9
1704354900000|2024-01-04 07:55:00|3663.5|3651.5|3661|3649|3665|3653|3660.3|3648.3|58
1704355200000|2024-01-04 08:00:00|3662|3650|3665|3653|3665|3653|3661.3|3649.3|49
1704355500000|2024-01-04 08:05:00|3664.6|3652.6|3665|3653|3665|3653|3664.3|3652.3|2
1704355800000|2024-01-04 08:10:00|3666|3654|3664.3|3652.3|3666|3654|3663.3|3651.3|47
1704356100000|2024-01-04 08:15:00|3664.6|3652.6|3663.6|3651.6|3664.6|3652.6|3663.6|3651.6|1
1704356400000|2024-01-04 08:20:00|3663.9|3651.9|3664.3|3652.3|3664.6|3652.6|3662.6|3650.6|13
1704356700000|2024-01-04 08:25:00|3664.6|3652.6|3663.9|3651.9|3666.6|3654.6|3663.9|3651.9|29
1704357000000|2024-01-04 08:30:00|3662.9|3650.9|3659|3647|3663.6|3651.6|3658.3|3646.3|18
1704357300000|2024-01-04 08:35:00|3660.3|3648.3|3661.6|3649.6|3662|3650|3660|3648|4
1704357600000|2024-01-04 08:40:00|3661.3|3649.3|3661.9|3649.9|3661.9|3649.9|3660.3|3648.3|17
1704357900000|2024-01-04 08:45:00|3661.2|3649.2|3660.6|3648.6|3662.3|3650.3|3660.2|3648.2|11
1704358200000|2024-01-04 08:50:00|3659.6|3647.6|3660.3|3648.3|3661|3649|3659.3|3647.3|15
1704358500000|2024-01-04 08:55:00|3661|3649|3662.6|3650.6|3663|3651|3661|3649|12
1704358800000|2024-01-04 09:00:00|3661.8|3649.8|3662.6|3650.6|3662.8|3650.8|3661.2|3649.2|19
1704359100000|2024-01-04 09:05:00|3662.8|3650.8|3663|3651|3663.3|3651.3|3661.9|3649.9|8
1704359400000|2024-01-04 09:10:00|3662.3|3650.3|3662.8|3650.8|3663|3651|3661.6|3649.6|17
1704359700000|2024-01-04 09:15:00|3662.6|3650.6|3661.2|3649.2|3664.3|3652.3|3661.2|3649.2|27
1704360000000|2024-01-04 09:20:00|3660.9|3648.9|3662.2|3650.2|3662.2|3650.2|3660.9|3648.9|25
1704360300000|2024-01-04 09:25:00|3661.9|3649.9|3661.7|3649.7|3662.2|3650.2|3660.9|3648.9|11
1704360600000|2024-01-04 09:30:00|3661.9|3649.9|3661.9|3649.9|3663.1|3651.1|3661.2|3649.2|6
1704360900000|2024-01-04 09:35:00|3662.9|3650.9|3662|3650|3664.6|3652.6|3660.3|3648.3|53
1704361200000|2024-01-04 09:40:00|3661.5|3649.5|3665.6|3653.6|3668.3|3656.3|3661.5|3649.5|52
1704361500000|2024-01-04 09:45:00|3665|3653|3664.6|3652.6|3667|3655|3663.6|3651.6|41
1704361800000|2024-01-04 09:50:00|3665.6|3653.6|3662.9|3650.9|3666.9|3654.9|3662.6|3650.6|48
1704362100000|2024-01-04 09:55:00|3663.2|3651.2|3660.9|3648.9|3667.6|3655.6|3659.6|3647.6|242
1704373200000|2024-01-04 13:00:00|3660.4|3648.4|3664.1|3652.1|3665.4|3653.4|3657.1|3645.1|10
1704373500000|2024-01-04 13:05:00|3663.9|3651.9|3664.9|3652.9|3667.6|3655.6|3661.8|3649.8|11
1704373800000|2024-01-04 13:10:00|3664.6|3652.6|3664.5|3652.5|3666|3654|3663.3|3651.3|7
1704374100000|2024-01-04 13:15:00|3664|3652|3661.3|3649.3|3666|3654|3661.3|3649.3|0
1704374400000|2024-01-04 13:20:00|3661.5|3649.5|3663|3651|3663|3651|3660.8|3648.8|0
1704374700000|2024-01-04 13:25:00|3664.5|3652.5|3665.3|3653.3|3666|3654|3664.3|3652.3|3
1704375000000|2024-01-04 13:30:00|3665|3653|3663.8|3651.8|3666|3654|3663.3|3651.3|4
1704375300000|2024-01-04 13:35:00|3663.5|3651.5|3668.8|3656.8|3669|3657|3663.5|3651.5|6
1704375600000|2024-01-04 13:40:00|3668.5|3656.5|3667.5|3655.5|3669|3657|3666.3|3654.3|5
1704375900000|2024-01-04 13:45:00|3667.3|3655.3|3666.9|3654.9|3668|3656|3666.3|3654.3|6
1704376200000|2024-01-04 13:50:00|3667.2|3655.2|3661.5|3649.5|3667.2|3655.2|3660.8|3648.8|43
1704376500000|2024-01-04 13:55:00|3661.3|3649.3|3660.4|3648.4|3663|3651|3660.4|3648.4|5
1704376800000|2024-01-04 14:00:00|3660.1|3648.1|3658.2|3646.2|3660.1|3648.1|3656.9|3644.9|9
1704377100000|2024-01-04 14:05:00|3657.7|3645.7|3657.4|3645.4|3659.4|3647.4|3657.4|3645.4|78
1704377400000|2024-01-04 14:10:00|3657.7|3645.7|3659.7|3647.7|3660.2|3648.2|3657.7|3645.7|0
1704377700000|2024-01-04 14:15:00|3660|3648|3659.7|3647.7|3660.2|3648.2|3659.2|3647.2|0
1704378000000|2024-01-04 14:20:00|3660.2|3648.2|3663.2|3651.2|3663.7|3651.7|3660.2|3648.2|0
1704378300000|2024-01-04 14:25:00|3663.5|3651.5|3663|3651|3663.7|3651.7|3662.2|3650.2|20
1704378600000|2024-01-04 14:30:00|3663.3|3651.3|3656.9|3644.9|3663.5|3651.5|3655.7|3643.7|50
1704378900000|2024-01-04 14:35:00|3657.2|3645.2|3662.2|3650.2|3662.2|3650.2|3655.7|3643.7|22
1704379200000|2024-01-04 14:40:00|3663.1|3651.1|3658.7|3646.7|3664.2|3652.2|3658.7|3646.7|3
1704379500000|2024-01-04 14:45:00|3658|3646|3649.5|3637.5|3659.2|3647.2|3648.7|3636.7|10
1704379800000|2024-01-04 14:50:00|3649.7|3637.7|3650.5|3638.5|3652.2|3640.2|3648.7|3636.7|50
1704380100000|2024-01-04 14:55:00|3650.7|3638.7|3656.5|3644.5|3657.7|3645.7|3650.7|3638.7|31
1704380400000|2024-01-04 15:00:00|3656.7|3644.7|3660.3|3648.3|3660.3|3648.3|3654|3642|37
1704380700000|2024-01-04 15:05:00|3660.6|3648.6|3664.9|3652.9|3667.3|3655.3|3659.8|3647.8|120
1704381000000|2024-01-04 15:10:00|3664.6|3652.6|3666.4|3654.4|3666.6|3654.6|3663.9|3651.9|88
1704381300000|2024-01-04 15:15:00|3666.6|3654.6|3665.8|3653.8|3667.6|3655.6|3665.3|3653.3|40
1704381600000|2024-01-04 15:20:00|3665.5|3653.5|3665.8|3653.8|3666.3|3654.3|3664.8|3652.8|22
1704381900000|2024-01-04 15:25:00|3665.5|3653.5|3666.6|3654.6|3667.1|3655.1|3665.1|3653.1|82
1704421800000|2024-01-05 02:30:00|3658.8|3646.8|3661.8|3649.8|3665.6|3653.6|3656.6|3644.6|287
1704422100000|2024-01-05 02:35:00|3660.8|3648.8|3665.4|3653.4|3668.8|3656.8|3657.1|3645.1|115
1704422400000|2024-01-05 02:40:00|3665.2|3653.2|3665.4|3653.4|3667.1|3655.1|3660.1|3648.1|13
1704422700000|2024-01-05 02:45:00|3666|3654|3670.8|3658.8|3673.1|3661.1|3666|3654|90
1704423000000|2024-01-05 02:50:00|3671.1|3659.1|3678.5|3666.5|3680.5|3668.5|3670.8|3658.8|53
1704423300000|2024-01-05 02:55:00|3679.1|3667.1|3680.8|3668.8|3682.1|3670.1|3677.8|3665.8|124
1704423600000|2024-01-05 03:00:00|3681.3|3669.3|3682.1|3670.1|3685.5|3673.5|3679.8|3667.8|167
1704423900000|2024-01-05 03:05:00|3682.8|3670.8|3684.8|3672.8|3684.8|3672.8|3681.1|3669.1|10
1704424200000|2024-01-05 03:10:00|3684.5|3672.5|3681.4|3669.4|3684.8|3672.8|3680.2|3668.2|31
1704424500000|2024-01-05 03:15:00|3681.1|3669.1|3684.8|3672.8|3684.8|3672.8|3681.1|3669.1|0
1704424800000|2024-01-05 03:20:00|3684.1|3672.1|3683.5|3671.5|3686.5|3674.5|3682.5|3670.5|8
1704425100000|2024-01-05 03:25:00|3683.3|3671.3|3685|3673|3687.3|3675.3|3681.5|3669.5|174
1704425400000|2024-01-05 03:30:00|3685.2|3673.2|3684|3672|3685.3|3673.3|3682.7|3670.7|15
1704425700000|2024-01-05 03:35:00|3684.5|3672.5|3683.4|3671.4|3684.5|3672.5|3682.9|3670.9|78
1704426000000|2024-01-05 03:40:00|3682.7|3670.7|3684.4|3672.4|3684.4|3672.4|3682.7|3670.7|0
1704426300000|2024-01-05 03:45:00|3684.7|3672.7|3684.7|3672.7|3685.7|3673.7|3684.4|3672.4|19
1704426600000|2024-01-05 03:50:00|3685.4|3673.4|3685.2|3673.2|3685.4|3673.4|3684.7|3672.7|34
1704426900000|2024-01-05 03:55:00|3684.9|3672.9|3683|3671|3684.9|3672.9|3682.7|3670.7|34
1704427200000|2024-01-05 04:00:00|3682.7|3670.7|3683.3|3671.3|3685|3673|3682.7|3670.7|59
1704427500000|2024-01-05 04:05:00|3682.3|3670.3|3678.3|3666.3|3683|3671|3678.3|3666.3|37
1704427800000|2024-01-05 04:10:00|3679|3667|3680.9|3668.9|3680.9|3668.9|3678.7|3666.7|171
1704428100000|2024-01-05 04:15:00|3680.6|3668.6|3680.5|3668.5|3681.3|3669.3|3679.3|3667.3|5
1704428400000|2024-01-05 04:20:00|3680.3|3668.3|3678.3|3666.3|3680.5|3668.5|3678.3|3666.3|15
1704428700000|2024-01-05 04:25:00|3678.6|3666.6|3673.9|3661.9|3678.6|3666.6|3672.1|3660.1|195
1704436200000|2024-01-05 06:30:00|3681.1|3669.1|3680.4|3668.4|3682.8|3670.8|3678.4|3666.4|22
1704436500000|2024-01-05 06:35:00|3681.4|3669.4|3680.4|3668.4|3681.4|3669.4|3675.7|3663.7|58
1704436800000|2024-01-05 06:40:00|3680.2|3668.2|3682.4|3670.4|3682.4|3670.4|3677.4|3665.4|12
1704437100000|2024-01-05 06:45:00|3682.1|3670.1|3680.1|3668.1|3682.4|3670.4|3677.7|3665.7|11
1704437400000|2024-01-05 06:50:00|3679.6|3667.6|3678.7|3666.7|3680.4|3668.4|3677.9|3665.9|32
1704437700000|2024-01-05 06:55:00|3678.9|3666.9|3679.4|3667.4|3681.4|3669.4|3678.9|3666.9|15
1704438000000|2024-01-05 07:00:00|3679.2|3667.2|3678.1|3666.1|3680.4|3668.4|3674.3|3662.3|149
1704438300000|2024-01-05 07:05:00|3678.3|3666.3|3675.2|3663.2|3680.8|3668.8|3674.5|3662.5|90
1704438600000|2024-01-05 07:10:00|3675.4|3663.4|3678.3|3666.3|3678.5|3666.5|3674.2|3662.2|26
1704438900000|2024-01-05 07:15:00|3678.5|3666.5|3678.5|3666.5|3678.5|3666.5|3677.5|3665.5|30
1704439200000|2024-01-05 07:20:00|3678.8|3666.8|3678.6|3666.6|3680.5|3668.5|3678.6|3666.6|71
1704439500000|2024-01-05 07:25:00|3679.1|3667.1|3678.1|3666.1|3679.6|3667.6|3677.3|3665.3|37
1704439800000|2024-01-05 07:30:00|3678.4|3666.4|3679.6|3667.6|3681.6|3669.6|3678.4|3666.4|2
1704440100000|2024-01-05 07:35:00|3679.9|3667.9|3678.6|3666.6|3681.6|3669.6|3678.6|3666.6|2
1704440400000|2024-01-05 07:40:00|3679.6|3667.6|3680.9|3668.9|3681.6|3669.6|3679.3|3667.3|12
1704440700000|2024-01-05 07:45:00|3681.2|3669.2|3680.6|3668.6|3681.6|3669.6|3679.6|3667.6|2
1704441000000|2024-01-05 07:50:00|3681.6|3669.6|3680.3|3668.3|3681.6|3669.6|3679.4|3667.4|7
1704441300000|2024-01-05 07:55:00|3679.8|3667.8|3679.3|3667.3|3681|3669|3679.1|3667.1|92
1704441600000|2024-01-05 08:00:00|3678.3|3666.3|3685|3673|3688|3676|3676.3|3664.3|59
1704441900000|2024-01-05 08:05:00|3685.5|3673.5|3681.6|3669.6|3685.5|3673.5|3681.3|3669.3|8
1704442200000|2024-01-05 08:10:00|3682.3|3670.3|3682.3|3670.3|3683|3671|3681.3|3669.3|5
1704442500000|2024-01-05 08:15:00|3683|3671|3685|3673|3685.3|3673.3|3682|3670|21
1704442800000|2024-01-05 08:20:00|3685.3|3673.3|3682.3|3670.3|3686|3674|3682|3670|0
1704443100000|2024-01-05 08:25:00|3681.7|3669.7|3681.7|3669.7|3684.6|3672.6|3681|3669|9
1704443400000|2024-01-05 08:30:00|3682|3670|3680.1|3668.1|3682|3670|3678.3|3666.3|272
1704443700000|2024-01-05 08:35:00|3680.4|3668.4|3680.4|3668.4|3682.1|3670.1|3679.5|3667.5|50
1704444000000|2024-01-05 08:40:00|3680.1|3668.1|3678.4|3666.4|3680.4|3668.4|3678.4|3666.4|6
1704444300000|2024-01-05 08:45:00|3679.4|3667.4|3680|3668|3681.7|3669.7|3679.4|3667.4|31
1704444600000|2024-01-05 08:50:00|3681|3669|3682.7|3670.7|3683.7|3671.7|3680.7|3668.7|64
1704444900000|2024-01-05 08:55:00|3683.1|3671.1|3683.7|3671.7|3683.7|3671.7|3681.7|3669.7|91
1704445200000|2024-01-05 09:00:00|3682.7|3670.7|3682.7|3670.7|3683.7|3671.7|3680.7|3668.7|7
1704445500000|2024-01-05 09:05:00|3682.1|3670.1|3679|3667|3682.1|3670.1|3678.3|3666.3|20
1704445800000|2024-01-05 09:10:00|3680|3668|3681|3669|3681|3669|3678.3|3666.3|12
1704446100000|2024-01-05 09:15:00|3682|3670|3682|3670|3683.3|3671.3|3681.7|3669.7|25
1704446400000|2024-01-05 09:20:00|3682.4|3670.4|3685|3673|3686|3674|3682|3670|23
1704446700000|2024-01-05 09:25:00|3685.2|3673.2|3685|3673|3685.7|3673.7|3683.7|3671.7|33
1704447000000|2024-01-05 09:30:00|3684.7|3672.7|3686.7|3674.7|3688|3676|3684|3672|3
1704447300000|2024-01-05 09:35:00|3686.3|3674.3|3684|3672|3687|3675|3683|3671|29
1704447600000|2024-01-05 09:40:00|3684.5|3672.5|3686.3|3674.3|3687|3675|3684.3|3672.3|10
1704447900000|2024-01-05 09:45:00|3686|3674|3684.8|3672.8|3686.7|3674.7|3684.3|3672.3|190
1704448200000|2024-01-05 09:50:00|3684.5|3672.5|3685|3673|3686|3674|3684.3|3672.3|110
1704448500000|2024-01-05 09:55:00|3684.3|3672.3|3684.2|3672.2|3685.6|3673.6|3680.3|3668.3|238
1704681000000|2024-01-08 02:30:00|3656.9|3644.9|3672.9|3660.9|3673.4|3661.4|3652.2|3640.2|61
1704681300000|2024-01-08 02:35:00|3672.7|3660.7|3680.6|3668.6|3681.9|3669.9|3670.4|3658.4|382
1704681600000|2024-01-08 02:40:00|3680.1|3668.1|3686.4|3674.4|3687.9|3675.9|3678.6|3666.6|21
1704681900000|2024-01-08 02:45:00|3686.6|3674.6|3694.6|3682.6|3696.4|3684.4|3686.1|3674.1|7
1704682200000|2024-01-08 02:50:00|3694.9|3682.9|3690.6|3678.6|3698.6|3686.6|3688.6|3676.6|5
1704682500000|2024-01-08 02:55:00|3689.6|3677.6|3692.2|3680.2|3693.4|3681.4|3688.1|3676.1|89
1704682800000|2024-01-08 03:00:00|3691.2|3679.2|3690.4|3678.4|3691.4|3679.4|3688.1|3676.1|86
1704683100000|2024-01-08 03:05:00|3689.6|3677.6|3694.1|3682.1|3694.1|3682.1|3688.6|3676.6|141
1704683400000|2024-01-08 03:10:00|3695.1|3683.1|3690.1|3678.1|3696.1|3684.1|3690.1|3678.1|9
1704683700000|2024-01-08 03:15:00|3690.6|3678.6|3696.1|3684.1|3698.1|3686.1|3690.6|3678.6|45
1704684000000|2024-01-08 03:20:00|3695.9|3683.9|3690.1|3678.1|3695.9|3683.9|3690.1|3678.1|9
1704684300000|2024-01-08 03:25:00|3691.1|3679.1|3690.1|3678.1|3691.1|3679.1|3686.4|3674.4|29
1704684600000|2024-01-08 03:30:00|3689.1|3677.1|3690.1|3678.1|3690.1|3678.1|3689.1|3677.1|25
1704684900000|2024-01-08 03:35:00|3689.1|3677.1|3690.1|3678.1|3690.1|3678.1|3689.1|3677.1|16
1704685200000|2024-01-08 03:40:00|3689.9|3677.9|3689.1|3677.1|3689.9|3677.9|3688.1|3676.1|7
1704685500000|2024-01-08 03:45:00|3688.1|3676.1|3690.1|3678.1|3692.1|3680.1|3688.1|3676.1|12
1704685800000|2024-01-08 03:50:00|3690.9|3678.9|3689.1|3677.1|3692.1|3680.1|3689.1|3677.1|17
1704686100000|2024-01-08 03:55:00|3689.6|3677.6|3690.1|3678.1|3690.1|3678.1|3688.9|3676.9|20
1704686400000|2024-01-08 04:00:00|3689.6|3677.6|3689.9|3677.9|3689.9|3677.9|3687.1|3675.1|27
1704686700000|2024-01-08 04:05:00|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|14
1704687000000|2024-01-08 04:10:00|3689.9|3677.9|3690.1|3678.1|3690.1|3678.1|3689.1|3677.1|12
1704687300000|2024-01-08 04:15:00|3690.7|3678.7|3691.1|3679.1|3691.1|3679.1|3690.1|3678.1|12
1704687600000|2024-01-08 04:20:00|3690.6|3678.6|3690.6|3678.6|3691.1|3679.1|3690.1|3678.1|85
1704687900000|2024-01-08 04:25:00|3690.1|3678.1|3692.6|3680.6|3693.1|3681.1|3688.6|3676.6|42
1704695400000|2024-01-08 06:30:00|3680.7|3668.7|3679.2|3667.2|3686.2|3674.2|3676.2|3664.2|72
1704695700000|2024-01-08 06:35:00|3678.9|3666.9|3676.4|3664.4|3679.7|3667.7|3673.4|3661.4|24
1704696000000|2024-01-08 06:40:00|3676.2|3664.2|3675.4|3663.4|3676.4|3664.4|3671.9|3659.9|36
1704696300000|2024-01-08 06:45:00|3676.4|3664.4|3676.4|3664.4|3678.7|3666.7|3675.7|3663.7|27
1704696600000|2024-01-08 06:50:00|3676.7|3664.7|3680.7|3668.7|3681.4|3669.4|3676.7|3664.7|97
1704696900000|2024-01-08 06:55:00|3680.4|3668.4|3678.2|3666.2|3680.9|3668.9|3677.2|3665.2|680
1704697200000|2024-01-08 07:00:00|3679.2|3667.2|3680.7|3668.7|3681.2|3669.2|3678.9|3666.9|48
1704697500000|2024-01-08 07:05:00|3681.2|3669.2|3679.9|3667.9|3682.7|3670.7|3679.9|3667.9|87
1704697800000|2024-01-08 07:10:00|3680.7|3668.7|3681.7|3669.7|3683.7|3671.7|3680.7|3668.7|183
1704698100000|2024-01-08 07:15:00|3682.7|3670.7|3684.7|3672.7|3687.2|3675.2|3682.7|3670.7|117
1704698400000|2024-01-08 07:20:00|3683.7|3671.7|3688.7|3676.7|3688.7|3676.7|3683.7|3671.7|10
1704698700000|2024-01-08 07:25:00|3689.2|3677.2|3687.7|3675.7|3689.4|3677.4|3687.4|3675.4|21
1704699000000|2024-01-08 07:30:00|3687.9|3675.9|3688.9|3676.9|3689.7|3677.7|3687.7|3675.7|93
1704699300000|2024-01-08 07:35:00|3688.7|3676.7|3690.2|3678.2|3690.2|3678.2|3687.9|3675.9|31
1704699600000|2024-01-08 07:40:00|3689.2|3677.2|3689.2|3677.2|3689.7|3677.7|3687.7|3675.7|42
1704699900000|2024-01-08 07:45:00|3689.4|3677.4|3690.9|3678.9|3690.9|3678.9|3689.4|3677.4|65
1704700200000|2024-01-08 07:50:00|3690.2|3678.2|3693.9|3681.9|3693.9|3681.9|3690.2|3678.2|46
1704700500000|2024-01-08 07:55:00|3694.2|3682.2|3692.2|3680.2|3696.2|3684.2|3691.9|3679.9|29
1704700800000|2024-01-08 08:00:00|3693.2|3681.2|3693.2|3681.2|3693.9|3681.9|3691.2|3679.2|3
1704701100000|2024-01-08 08:05:00|3693.5|3681.5|3694.2|3682.2|3695.2|3683.2|3691.9|3679.9|10
1704701400000|2024-01-08 08:10:00|3694.7|3682.7|3695.5|3683.5|3695.5|3683.5|3693.9|3681.9|84
1704701700000|2024-01-08 08:15:00|3695|3683|3693.2|3681.2|3695.7|3683.7|3692.7|3680.7|6
1704702000000|2024-01-08 08:20:00|3694.2|3682.2|3696.2|3684.2|3697|3685|3693.2|3681.2|34
1704702300000|2024-01-08 08:25:00|3697|3685|3696|3684|3698|3686|3694.2|3682.2|3
1704702600000|2024-01-08 08:30:00|3697|3685|3696.2|3684.2|3698|3686|3695.5|3683.5|26
1704702900000|2024-01-08 08:35:00|3696.5|3684.5|3699.2|3687.2|3700|3688|3696|3684|51
1704703200000|2024-01-08 08:40:00|3699|3687|3697.2|3685.2|3700|3688|3696|3684|0
1704703500000|2024-01-08 08:45:00|3698|3686|3701|3689|3701.5|3689.5|3696.2|3684.2|112
1704703800000|2024-01-08 08:50:00|3701.5|3689.5|3699.5|3687.5|3701.5|3689.5|3696.7|3684.7|33
1704704100000|2024-01-08 08:55:00|3700|3688|3699.7|3687.7|3700|3688|3696.7|3684.7|30
1704704400000|2024-01-08 09:00:00|3700.2|3688.2|3699.7|3687.7|3702.5|3690.5|3698.5|3686.5|18
1704704700000|2024-01-08 09:05:00|3699.5|3687.5|3700.7|3688.7|3700.7|3688.7|3698.5|3686.5|55
1704705000000|2024-01-08 09:10:00|3701.5|3689.5|3697.7|3685.7|3702.5|3690.5|3696.7|3684.7|0
1704705300000|2024-01-08 09:15:00|3697.5|3685.5|3696.7|3684.7|3698.5|3686.5|3696.7|3684.7|5
1704705600000|2024-01-08 09:20:00|3697.2|3685.2|3695.5|3683.5|3697.2|3685.2|3694.7|3682.7|138
1704705900000|2024-01-08 09:25:00|3694.7|3682.7|3700.5|3688.5|3701.2|3689.2|3694.5|3682.5|385
1704706200000|2024-01-08 09:30:00|3699.7|3687.7|3697.7|3685.7|3700.2|3688.2|3696.2|3684.2|118
1704706500000|2024-01-08 09:35:00|3697.5|3685.5|3696.5|3684.5|3698.5|3686.5|3695.5|3683.5|17
1704706800000|2024-01-08 09:40:00|3696.7|3684.7|3697.5|3685.5|3698.5|3686.5|3696.5|3684.5|0
1704707100000|2024-01-08 09:45:00|3697.2|3685.2|3700.5|3688.5|3700.5|3688.5|3697.2|3685.2|1
1704707400000|2024-01-08 09:50:00|3700.2|3688.2|3700.2|3688.2|3701.5|3689.5|3699.2|3687.2|6
1704707700000|2024-01-08 09:55:00|3701|3689|3693.2|3681.2|3701.2|3689.2|3693|3681|176
1704718800000|2024-01-08 13:00:00|3667.5|3655.5|3676.3|3664.3|3677.3|3665.3|3665.3|3653.3|76
1704719100000|2024-01-08 13:05:00|3676.5|3664.5|3675.8|3663.8|3678|3666|3673.8|3661.8|6
1704719400000|2024-01-08 13:10:00|3676.3|3664.3|3678.3|3666.3|3682|3670|3675.8|3663.8|167
1704719700000|2024-01-08 13:15:00|3678|3666|3678|3666|3679.5|3667.5|3676.3|3664.3|29
1704720000000|2024-01-08 13:20:00|3678.8|3666.8|3682.3|3670.3|3683|3671|3676.5|3664.5|42
1704720300000|2024-01-08 13:25:00|3681.3|3669.3|3677|3665|3682.3|3670.3|3676.8|3664.8|16
1704720600000|2024-01-08 13:30:00|3676.8|3664.8|3677.5|3665.5|3678.3|3666.3|3673.8|3661.8|2
1704720900000|2024-01-08 13:35:00|3677.3|3665.3|3673.3|3661.3|3677.8|3665.8|3672.5|3660.5|9
1704721200000|2024-01-08 13:40:00|3673|3661|3669.3|3657.3|3673|3661|3668|3656|107
1704721500000|2024-01-08 13:45:00|3670.3|3658.3|3665.3|3653.3|3670.8|3658.8|3665.3|3653.3|16
1704721800000|2024-01-08 13:50:00|3666|3654|3661.8|3649.8|3666|3654|3659.3|3647.3|24
1704722100000|2024-01-08 13:55:00|3661.5|3649.5|3662.3|3650.3|3662.3|3650.3|3659.3|3647.3|1
1704722400000|2024-01-08 14:00:00|3661.3|3649.3|3659.8|3647.8|3662.3|3650.3|3659.8|3647.8|0
1704722700000|2024-01-08 14:05:00|3660|3648|3664.8|3652.8|3665.5|3653.5|3660|3648|0
1704723000000|2024-01-08 14:10:00|3664.5|3652.5|3661.5|3649.5|3665.3|3653.3|3661.5|3649.5|0
1704723300000|2024-01-08 14:15:00|3662|3650|3659.8|3647.8|3662.8|3650.8|3655.8|3643.8|6
1704723600000|2024-01-08 14:20:00|3659.5|3647.5|3653.3|3641.3|3659.5|3647.5|3653|3641|0
1704723900000|2024-01-08 14:25:00|3653|3641|3649.5|3637.5|3655.3|3643.3|3649.5|3637.5|11
1704724200000|2024-01-08 14:30:00|3649.3|3637.3|3647.3|3635.3|3649.5|3637.5|3643.3|3631.3|132
1704724500000|2024-01-08 14:35:00|3647|3635|3640.3|3628.3|3649.3|3637.3|3640.3|3628.3|120
1704724800000|2024-01-08 14:40:00|3640|3628|3640.8|3628.8|3641.8|3629.8|3638.5|3626.5|2
1704725100000|2024-01-08 14:45:00|3641.3|3629.3|3642.3|3630.3|3642.3|3630.3|3638.8|3626.8|92
1704725400000|2024-01-08 14:50:00|3642.8|3630.8|3634|3622|3642.8|3630.8|3632.8|3620.8|0
1704725700000|2024-01-08 14:55:00|3634.3|3622.3|3638.5|3626.5|3639|3627|3633.8|3621.8|137
1704726000000|2024-01-08 15:00:00|3638.3|3626.3|3643|3631|3643|3631|3637|3625|1
1704726300000|2024-01-08 15:05:00|3643.3|3631.3|3645.3|3633.3|3645.3|3633.3|3642.3|3630.3|0
1704726600000|2024-01-08 15:10:00|3645.1|3633.1|3643.3|3631.3|3645.1|3633.1|3641.6|3629.6|13
1704726900000|2024-01-08 15:15:00|3644.3|3632.3|3643.5|3631.5|3647.1|3635.1|3642.5|3630.5|4
1704727200000|2024-01-08 15:20:00|3644.1|3632.1|3646.6|3634.6|3646.8|3634.8|3643.8|3631.8|25
1704727500000|2024-01-08 15:25:00|3647.1|3635.1|3648.3|3636.3|3649.3|3637.3|3645.8|3633.8|115
1704767400000|2024-01-09 02:30:00|3689.2|3677.2|3683.5|3671.5|3692|3680|3675.2|3663.2|300
1704767700000|2024-01-09 02:35:00|3683.2|3671.2|3695.5|3683.5|3697.7|3685.7|3683.2|3671.2|227
1704768000000|2024-01-09 02:40:00|3695.2|3683.2|3695.5|3683.5|3696.7|3684.7|3693.2|3681.2|170
1704768300000|2024-01-09 02:45:00|3695.7|3683.7|3697.9|3685.9|3700.7|3688.7|3695.2|3683.2|165
1704768600000|2024-01-09 02:50:00|3697.7|3685.7|3700.7|3688.7|3701.7|3689.7|3695.9|3683.9|43
1704768900000|2024-01-09 02:55:00|3699.7|3687.7|3700.7|3688.7|3701.7|3689.7|3696.7|3684.7|28
1704769200000|2024-01-09 03:00:00|3699.9|3687.9|3699.9|3687.9|3701.7|3689.7|3696.9|3684.9|44
1704769500000|2024-01-09 03:05:00|3700.2|3688.2|3715.5|3703.5|3715.5|3703.5|3699.7|3687.7|51
1704769800000|2024-01-09 03:10:00|3715.2|3703.2|3713.7|3701.7|3718.7|3706.7|3713.2|3701.2|77
1704770100000|2024-01-09 03:15:00|3714.5|3702.5|3712.7|3700.7|3717.2|3705.2|3712.7|3700.7|51
1704770400000|2024-01-09 03:20:00|3713.2|3701.2|3717|3705|3717.7|3705.7|3712.7|3700.7|47
1704770700000|2024-01-09 03:25:00|3716.7|3704.7|3720|3708|3721.7|3709.7|3716.4|3704.4|127
1704771000000|2024-01-09 03:30:00|3719.4|3707.4|3718.7|3706.7|3722.7|3710.7|3718.7|3706.7|35
1704771300000|2024-01-09 03:35:00|3719.2|3707.2|3717.7|3705.7|3719.7|3707.7|3717.7|3705.7|96
1704771600000|2024-01-09 03:40:00|3717.2|3705.2|3716.7|3704.7|3718.2|3706.2|3716.7|3704.7|32
1704771900000|2024-01-09 03:45:00|3716.2|3704.2|3712.2|3700.2|3716.7|3704.7|3711.2|3699.2|222
1704772200000|2024-01-09 03:50:00|3711.2|3699.2|3710.5|3698.5|3712.5|3700.5|3708.5|3696.5|87
1704772500000|2024-01-09 03:55:00|3710.7|3698.7|3710.5|3698.5|3711.2|3699.2|3709.3|3697.3|33
1704772800000|2024-01-09 04:00:00|3711.2|3699.2|3706.2|3694.2|3711.2|3699.2|3705.2|3693.2|23
1704773100000|2024-01-09 04:05:00|3706.5|3694.5|3709.5|3697.5|3709.7|3697.7|3704|3692|82
1704773400000|2024-01-09 04:10:00|3709.7|3697.7|3709|3697|3710.5|3698.5|3708.5|3696.5|94
1704773700000|2024-01-09 04:15:00|3710|3698|3709|3697|3710|3698|3707.7|3695.7|1
1704774000000|2024-01-09 04:20:00|3708.7|3696.7|3711.2|3699.2|3711.2|3699.2|3707.7|3695.7|31
1704774300000|2024-01-09 04:25:00|3710.5|3698.5|3713.5|3701.5|3714.5|3702.5|3710.5|3698.5|24
1704781800000|2024-01-09 06:30:00|3712.5|3700.5|3713.3|3701.3|3719.5|3707.5|3711.8|3699.8|42
1704782100000|2024-01-09 06:35:00|3714|3702|3712.3|3700.3|3714.3|3702.3|3708.8|3696.8|13
1704782400000|2024-01-09 06:40:00|3712.8|3700.8|3710.5|3698.5|3712.8|3700.8|3709.3|3697.3|43
1704782700000|2024-01-09 06:45:00|3710.8|3698.8|3714.5|3702.5|3715.3|3703.3|3709.5|3697.5|50
1704783000000|2024-01-09 06:50:00|3715|3703|3714.5|3702.5|3715.3|3703.3|3713.5|3701.5|60
1704783300000|2024-01-09 06:55:00|3715|3703|3713.5|3701.5|3716.8|3704.8|3713.5|3701.5|268
1704783600000|2024-01-09 07:00:00|3714|3702|3711.5|3699.5|3714.5|3702.5|3710|3698|59
1704783900000|2024-01-09 07:05:00|3711.8|3699.8|3711.8|3699.8|3713.3|3701.3|3710.3|3698.3|64
1704784200000|2024-01-09 07:10:00|3712.3|3700.3|3713.5|3701.5|3714.3|3702.3|3710.8|3698.8|33
1704784500000|2024-01-09 07:15:00|3713.3|3701.3|3714.8|3702.8|3715.5|3703.5|3712.8|3700.8|4
1704784800000|2024-01-09 07:20:00|3713.5|3701.5|3711.3|3699.3|3713.5|3701.5|3710.8|3698.8|7
1704785100000|2024-01-09 07:25:00|3711.5|3699.5|3704.5|3692.5|3712.3|3700.3|3704.5|3692.5|23
1704785400000|2024-01-09 07:30:00|3705.5|3693.5|3706.5|3694.5|3707.3|3695.3|3702.3|3690.3|92
1704785700000|2024-01-09 07:35:00|3706.1|3694.1|3703.3|3691.3|3706.1|3694.1|3702.3|3690.3|5
1704786000000|2024-01-09 07:40:00|3703.8|3691.8|3702.8|3690.8|3705.3|3693.3|3701.8|3689.8|26
1704786300000|2024-01-09 07:45:00|3702.5|3690.5|3707.3|3695.3|3709.8|3697.8|3700.3|3688.3|56
1704786600000|2024-01-09 07:50:00|3707.5|3695.5|3705.6|3693.6|3708.5|3696.5|3705.5|3693.5|16
1704786900000|2024-01-09 07:55:00|3705.8|3693.8|3712|3700|3712|3700|3705.8|3693.8|27
1704787200000|2024-01-09 08:00:00|3712.5|3700.5|3713.1|3701.1|3713.1|3701.1|3709.1|3697.1|125
1704787500000|2024-01-09 08:05:00|3712.8|3700.8|3714.1|3702.1|3714.1|3702.1|3712.1|3700.1|8
1704787800000|2024-01-09 08:10:00|3715.1|3703.1|3714.6|3702.6|3715.1|3703.1|3713.8|3701.8|20
1704788100000|2024-01-09 08:15:00|3714.1|3702.1|3715.8|3703.8|3715.8|3703.8|3713.8|3701.8|4
1704788400000|2024-01-09 08:20:00|3715.1|3703.1|3715.1|3703.1|3715.8|3703.8|3715.1|3703.1|2
1704788700000|2024-01-09 08:25:00|3715.8|3703.8|3718.1|3706.1|3719.1|3707.1|3714.8|3702.8|6
1704789000000|2024-01-09 08:30:00|3719.1|3707.1|3719.8|3707.8|3720.1|3708.1|3716.4|3704.4|59
1704789300000|2024-01-09 08:35:00|3720.1|3708.1|3720.1|3708.1|3720.1|3708.1|3719.1|3707.1|17
1704789600000|2024-01-09 08:40:00|3721.1|3709.1|3731.1|3719.1|3732.3|3720.3|3721.1|3709.1|37
1704789900000|2024-01-09 08:45:00|3730.8|3718.8|3731.8|3719.8|3735.8|3723.8|3730.4|3718.4|43
1704790200000|2024-01-09 08:50:00|3732.1|3720.1|3738.1|3726.1|3739.8|3727.8|3729.8|3717.8|310
1704790500000|2024-01-09 08:55:00|3739.1|3727.1|3741.1|3729.1|3741.1|3729.1|3736.4|3724.4|56
1704790800000|2024-01-09 09:00:00|3740.1|3728.1|3738.6|3726.6|3744.9|3732.9|3737.4|3725.4|82
1704791100000|2024-01-09 09:05:00|3737.4|3725.4|3736.4|3724.4|3737.4|3725.4|3733.6|3721.6|29
1704791400000|2024-01-09 09:10:00|3735.8|3723.8|3734.6|3722.6|3737.6|3725.6|3733.6|3721.6|21
1704791700000|2024-01-09 09:15:00|3734.4|3722.4|3734.6|3722.6|3735.4|3723.4|3734.4|3722.4|10
1704792000000|2024-01-09 09:20:00|3734.9|3722.9|3734.6|3722.6|3736.9|3724.9|3733.6|3721.6|22
1704792300000|2024-01-09 09:25:00|3734.9|3722.9|3736.6|3724.6|3737.6|3725.6|3734.9|3722.9|11
1704792600000|2024-01-09 09:30:00|3736.4|3724.4|3735.6|3723.6|3736.6|3724.6|3734.6|3722.6|35
1704792900000|2024-01-09 09:35:00|3735.4|3723.4|3734.1|3722.1|3735.4|3723.4|3729.6|3717.6|49
1704793200000|2024-01-09 09:40:00|3734.9|3722.9|3735.9|3723.9|3736.1|3724.1|3732.9|3720.9|27
1704793500000|2024-01-09 09:45:00|3735.6|3723.6|3734.6|3722.6|3735.6|3723.6|3733.6|3721.6|7
1704793800000|2024-01-09 09:50:00|3734.9|3722.9|3732.9|3720.9|3735.1|3723.1|3732.4|3720.4|1
1704794100000|2024-01-09 09:55:00|3732.6|3720.6|3734.1|3722.1|3734.6|3722.6|3730.9|3718.9|243
1704805200000|2024-01-09 13:00:00|3739.4|3727.4|3743.7|3731.7|3743.7|3731.7|3733.9|3721.9|9
1704805500000|2024-01-09 13:05:00|3743.2|3731.2|3742.7|3730.7|3748.4|3736.4|3742.7|3730.7|1
1704805800000|2024-01-09 13:10:00|3743.4|3731.4|3746.9|3734.9|3747.4|3735.4|3742.9|3730.9|36
1704806100000|2024-01-09 13:15:00|3747.4|3735.4|3748.7|3736.7|3748.7|3736.7|3746.7|3734.7|0
1704806400000|2024-01-09 13:20:00|3748.4|3736.4|3746.2|3734.2|3748.7|3736.7|3745.7|3733.7|16
1704806700000|2024-01-09 13:25:00|3745.9|3733.9|3747.2|3735.2|3749.7|3737.7|3745.7|3733.7|7
1704807000000|2024-01-09 13:30:00|3747.4|3735.4|3748.2|3736.2|3749.7|3737.7|3745.7|3733.7|10
1704807300000|2024-01-09 13:35:00|3748.7|3736.7|3747|3735|3749.5|3737.5|3746.7|3734.7|13
1704807600000|2024-01-09 13:40:00|3747.2|3735.2|3743.7|3731.7|3747.2|3735.2|3743.5|3731.5|11
1704807900000|2024-01-09 13:45:00|3743.5|3731.5|3741.7|3729.7|3743.7|3731.7|3739.5|3727.5|20
1704808200000|2024-01-09 13:50:00|3741.5|3729.5|3740.7|3728.7|3742.7|3730.7|3740.7|3728.7|8
1704808500000|2024-01-09 13:55:00|3740.5|3728.5|3739.7|3727.7|3740.7|3728.7|3736.7|3724.7|12
1704808800000|2024-01-09 14:00:00|3739.5|3727.5|3740.7|3728.7|3740.7|3728.7|3738.5|3726.5|13
1704809100000|2024-01-09 14:05:00|3741.2|3729.2|3739.7|3727.7|3741.7|3729.7|3738.7|3726.7|37
1704809400000|2024-01-09 14:10:00|3739.5|3727.5|3736.7|3724.7|3739.7|3727.7|3735.7|3723.7|7
1704809700000|2024-01-09 14:15:00|3737.2|3725.2|3739.7|3727.7|3739.7|3727.7|3737|3725|7
1704810000000|2024-01-09 14:20:00|3738.5|3726.5|3738|3726|3739.7|3727.7|3737.7|3725.7|49
1704810300000|2024-01-09 14:25:00|3737.7|3725.7|3735.7|3723.7|3739|3727|3735.7|3723.7|13
1704810600000|2024-01-09 14:30:00|3734.7|3722.7|3728.2|3716.2|3734.7|3722.7|3725.7|3713.7|4
1704810900000|2024-01-09 14:35:00|3728|3716|3729.7|3717.7|3729.7|3717.7|3725.7|3713.7|21
1704811200000|2024-01-09 14:40:00|3730.7|3718.7|3724|3712|3731.7|3719.7|3724|3712|49
1704811500000|2024-01-09 14:45:00|3724.2|3712.2|3723.2|3711.2|3724.7|3712.7|3720.7|3708.7|13
1704811800000|2024-01-09 14:50:00|3723|3711|3721.7|3709.7|3723.2|3711.2|3721.7|3709.7|2
1704812100000|2024-01-09 14:55:00|3722.5|3710.5|3729.2|3717.2|3729.7|3717.7|3722.2|3710.2|157
1704812400000|2024-01-09 15:00:00|3729.4|3717.4|3730.2|3718.2|3731.7|3719.7|3726.2|3714.2|1
1704812700000|2024-01-09 15:05:00|3730.4|3718.4|3733.2|3721.2|3734.7|3722.7|3730.4|3718.4|2
1704813000000|2024-01-09 15:10:00|3732.7|3720.7|3731.5|3719.5|3733.7|3721.7|3730.2|3718.2|10
1704813300000|2024-01-09 15:15:00|3731.2|3719.2|3735.2|3723.2|3736.2|3724.2|3731.2|3719.2|33
1704813600000|2024-01-09 15:20:00|3736.2|3724.2|3735.2|3723.2|3737.3|3725.3|3734.7|3722.7|4
1704813900000|2024-01-09 15:25:00|3734.7|3722.7|3737.5|3725.5|3737.5|3725.5|3734.7|3722.7|43
1704853800000|2024-01-10 02:30:00|3758.2|3746.2|3765.5|3753.5|3769.5|3757.5|3754.7|3742.7|255
1704854100000|2024-01-10 02:35:00|3764.2|3752.2|3758|3746|3771.2|3759.2|3758|3746|47
1704854400000|2024-01-10 02:40:00|3758.2|3746.2|3761|3749|3762.8|3750.8|3754.6|3742.6|38
1704854700000|2024-01-10 02:45:00|3760.2|3748.2|3760|3748|3763|3751|3760|3748|22
1704855000000|2024-01-10 02:50:00|3760.5|3748.5|3758.7|3746.7|3761|3749|3757.2|3745.2|84
1704855300000|2024-01-10 02:55:00|3758|3746|3757.5|3745.5|3760.2|3748.2|3757.2|3745.2|49
1704855600000|2024-01-10 03:00:00|3757|3745|3765|3753|3765|3753|3756.7|3744.7|84
1704855900000|2024-01-10 03:05:00|3764.8|3752.8|3763.8|3751.8|3766|3754|3762.8|3750.8|29
1704856200000|2024-01-10 03:10:00|3763.3|3751.3|3769|3757|3769.5|3757.5|3762.8|3750.8|91
1704856500000|2024-01-10 03:15:00|3768.8|3756.8|3778|3766|3778.3|3766.3|3767.3|3755.3|445
1704856800000|2024-01-10 03:20:00|3777.5|3765.5|3778|3766|3778.8|3766.8|3774.8|3762.8|485
1704857100000|2024-01-10 03:25:00|3778.3|3766.3|3775.8|3763.8|3778.8|3766.8|3775|3763|95
1704857400000|2024-01-10 03:30:00|3776|3764|3774.8|3762.8|3776.3|3764.3|3773.8|3761.8|18
1704857700000|2024-01-10 03:35:00|3774|3762|3768.8|3756.8|3774|3762|3768.5|3756.5|5
1704858000000|2024-01-10 03:40:00|3769|3757|3768.8|3756.8|3770.8|3758.8|3767.8|3755.8|30
1704858300000|2024-01-10 03:45:00|3769|3757|3770.8|3758.8|3770.8|3758.8|3767.8|3755.8|22
1704858600000|2024-01-10 03:50:00|3771.8|3759.8|3771.6|3759.6|3772.4|3760.4|3770.4|3758.4|271
1704858900000|2024-01-10 03:55:00|3771.9|3759.9|3773.8|3761.8|3774.4|3762.4|3771.6|3759.6|293
1704859200000|2024-01-10 04:00:00|3773.9|3761.9|3773|3761|3773.9|3761.9|3772.3|3760.3|25
1704859500000|2024-01-10 04:05:00|||||||||11
1704859800000|2024-01-10 04:10:00|3772|3760|3777|3765|3777.8|3765.8|3772|3760|1
1704860100000|2024-01-10 04:15:00|3777.3|3765.3|3772|3760|3777.8|3765.8|3771|3759|43
1704860400000|2024-01-10 04:20:00|3771|3759|3774|3762|3775|3763|3768.8|3756.8|85
1704860700000|2024-01-10 04:25:00|3773|3761|3770|3758|3774|3762|3770|3758|5
1704868200000|2024-01-10 06:30:00|3811.4|3799.4|3796.9|3784.9|3811.9|3799.9|3795.9|3783.9|471
1704868500000|2024-01-10 06:35:00|3797.1|3785.1|3793.1|3781.1|3799.3|3787.3|3791.1|3779.1|77
1704868800000|2024-01-10 06:40:00|3793.9|3781.9|3784.1|3772.1|3796.4|3784.4|3783.9|3771.9|89
1704869100000|2024-01-10 06:45:00|3785.8|3773.8|3790.1|3778.1|3790.9|3778.9|3785.6|3773.6|27
1704869400000|2024-01-10 06:50:00|3789.9|3777.9|3789.9|3777.9|3793.1|3781.1|3789.1|3777.1|7
1704869700000|2024-01-10 06:55:00|3785.1|3773.1|3792.3|3780.3|3792.5|3780.5|3785.1|3773.1|72
1704870000000|2024-01-10 07:00:00|3791.5|3779.5|3793.5|3781.5|3796.8|3784.8|3790.1|3778.1|147
1704870300000|2024-01-10 07:05:00|3793.3|3781.3|3795.5|3783.5|3796.3|3784.3|3792.3|3780.3|37
1704870600000|2024-01-10 07:10:00|3794.5|3782.5|3792.8|3780.8|3795.3|3783.3|3792.3|3780.3|178
1704870900000|2024-01-10 07:15:00|3791.8|3779.8|3791|3779|3793|3781|3790|3778|20
1704871200000|2024-01-10 07:20:00|3791.8|3779.8|3791|3779|3792|3780|3790|3778|8
1704871500000|2024-01-10 07:25:00|3791.8|3779.8|3791|3779|3792.8|3780.8|3790.8|3778.8|32
1704871800000|2024-01-10 07:30:00|3791.2|3779.2|3789|3777|3791.2|3779.2|3789|3777|15
1704872100000|2024-01-10 07:35:00|3788.8|3776.8|3783.8|3771.8|3789.8|3777.8|3782.5|3770.5|19
1704872400000|2024-01-10 07:40:00|3783.5|3771.5|3776.8|3764.8|3783.8|3771.8|3776.3|3764.3|5
1704872700000|2024-01-10 07:45:00|3777|3765|3782|3770|3783.8|3771.8|3776.8|3764.8|29
1704873000000|2024-01-10 07:50:00|3781.8|3769.8|3779.8|3767.8|3782|3770|3779|3767|41
1704873300000|2024-01-10 07:55:00|3781|3769|3778.8|3766.8|3781.3|3769.3|3778.8|3766.8|95
1704873600000|2024-01-10 08:00:00|3779|3767|3776.8|3764.8|3780.8|3768.8|3775|3763|6
1704873900000|2024-01-10 08:05:00|3776|3764|3773|3761|3777.3|3765.3|3773|3761|44
1704874200000|2024-01-10 08:10:00|3773.8|3761.8|3774.8|3762.8|3776.8|3764.8|3771.8|3759.8|22
1704874500000|2024-01-10 08:15:00|3775|3763|3778.8|3766.8|3778.8|3766.8|3774.8|3762.8|47
1704874800000|2024-01-10 08:20:00|3778.6|3766.6|3781.6|3769.6|3781.6|3769.6|3778.3|3766.3|53
1704875100000|2024-01-10 08:25:00|3781.8|3769.8|3779.3|3767.3|3782.3|3770.3|3778.6|3766.6|38
1704875400000|2024-01-10 08:30:00|3780.6|3768.6|3774.1|3762.1|3781.3|3769.3|3773.9|3761.9|171
1704875700000|2024-01-10 08:35:00|3774.9|3762.9|3767.3|3755.3|3775.1|3763.1|3766.9|3754.9|6
1704876000000|2024-01-10 08:40:00|3767.1|3755.1|3764.9|3752.9|3767.1|3755.1|3760.5|3748.5|195
1704876300000|2024-01-10 08:45:00|3765.5|3753.5|3762.1|3750.1|3766.9|3754.9|3762.1|3750.1|40
1704876600000|2024-01-10 08:50:00|3761.4|3749.4|3757.7|3745.7|3762.1|3750.1|3755.7|3743.7|96
1704876900000|2024-01-10 08:55:00|3758.7|3746.7|3757.7|3745.7|3760.7|3748.7|3756.7|3744.7|66
1704877200000|2024-01-10 09:00:00|3758.5|3746.5|3759.7|3747.7|3759.7|3747.7|3756.7|3744.7|64
1704877500000|2024-01-10 09:05:00|3760.7|3748.7|3758.7|3746.7|3760.7|3748.7|3758.5|3746.5|103
1704877800000|2024-01-10 09:10:00|3759.7|3747.7|3760.9|3748.9|3763.5|3751.5|3758.7|3746.7|14
1704878100000|2024-01-10 09:15:00|3760.5|3748.5|3762.1|3750.1|3762.9|3750.9|3758.9|3746.9|25
1704878400000|2024-01-10 09:20:00|3761.9|3749.9|3762.1|3750.1|3762.1|3750.1|3759.1|3747.1|0
1704878700000|2024-01-10 09:25:00|3763.9|3751.9|3765.9|3753.9|3768.9|3756.9|3761.9|3749.9|26
1704879000000|2024-01-10 09:30:00|3766.2|3754.2|3767.9|3755.9|3768.5|3756.5|3765.9|3753.9|5
1704879300000|2024-01-10 09:35:00|3767.7|3755.7|3767.1|3755.1|3768.9|3756.9|3766.7|3754.7|2
1704879600000|2024-01-10 09:40:00|3766.9|3754.9|3765.9|3753.9|3770.9|3758.9|3765.1|3753.1|58
1704879900000|2024-01-10 09:45:00|3766.1|3754.1|3763.9|3751.9|3768.1|3756.1|3763.1|3751.1|12
1704880200000|2024-01-10 09:50:00|3764.1|3752.1|3761.5|3749.5|3769.1|3757.1|3761.5|3749.5|82
1704880500000|2024-01-10 09:55:00|3761.2|3749.2|3757.2|3745.2|3767.5|3755.5|3755.5|3743.5|207
1704891600000|2024-01-10 13:00:00|3778.2|3766.2|3777|3765|3780.2|3768.2|3772.6|3760.6|72
1704891900000|2024-01-10 13:05:00|3777.2|3765.2|3776.2|3764.2|3778|3766|3773.8|3761.8|43
1704892200000|2024-01-10 13:10:00|3775.8|3763.8|3773.2|3761.2|3776.5|3764.5|3773.2|3761.2|2
1704892500000|2024-01-10 13:15:00|3773.5|3761.5|3773.3|3761.3|3775.2|3763.2|3772.1|3760.1|23
1704892800000|2024-01-10 13:20:00|3773|3761|3773.6|3761.6|3773.6|3761.6|3769.6|3757.6|6
1704893100000|2024-01-10 13:25:00|3773.1|3761.1|3773.9|3761.9|3774.6|3762.6|3773.1|3761.1|20
1704893400000|2024-01-10 13:30:00|3773.6|3761.6|3782.3|3770.3|3782.8|3770.8|3773.1|3761.1|225
1704893700000|2024-01-10 13:35:00|3782.8|3770.8|3783.8|3771.8|3786.6|3774.6|3779.3|3767.3|62
1704894000000|2024-01-10 13:40:00|3784|3772|3785.1|3773.1|3788.6|3776.6|3783.1|3771.1|61
1704894300000|2024-01-10 13:45:00|3785.3|3773.3|3778.8|3766.8|3786.3|3774.3|3778.8|3766.8|35
1704894600000|2024-01-10 13:50:00|3779|3767|3780.3|3768.3|3780.8|3768.8|3778.8|3766.8|4
1704894900000|2024-01-10 13:55:00|3780.1|3768.1|3776.8|3764.8|3782.8|3770.8|3776.8|3764.8|46
1704895200000|2024-01-10 14:00:00|3777.3|3765.3|3781.3|3769.3|3781.3|3769.3|3773.8|3761.8|23
1704895500000|2024-01-10 14:05:00|3781.5|3769.5|3780.8|3768.8|3781.8|3769.8|3778.8|3766.8|9
1704895800000|2024-01-10 14:10:00|3781|3769|3778.8|3766.8|3781.8|3769.8|3778.3|3766.3|5
1704896100000|2024-01-10 14:15:00|3779|3767|3777.8|3765.8|3779.3|3767.3|3776.3|3764.3|9
1704896400000|2024-01-10 14:20:00|3778.1|3766.1|3779.8|3767.8|3779.8|3767.8|3774.6|3762.6|7
1704896700000|2024-01-10 14:25:00|3781.6|3769.6|3782.8|3770.8|3782.8|3770.8|3780.6|3768.6|12
1704897000000|2024-01-10 14:30:00|3781.8|3769.8|3776.8|3764.8|3782.3|3770.3|3771.6|3759.6|57
1704897300000|2024-01-10 14:35:00|3777|3765|3773.3|3761.3|3779.8|3767.8|3771.3|3759.3|23
1704897600000|2024-01-10 14:40:00|3773.5|3761.5|3776.8|3764.8|3777.8|3765.8|3773.5|3761.5|3
1704897900000|2024-01-10 14:45:00|3776.6|3764.6|3772.3|3760.3|3777.8|3765.8|3767.8|3755.8|8
1704898200000|2024-01-10 14:50:00|3771.8|3759.8|3773.8|3761.8|3773.8|3761.8|3769.6|3757.6|11
1704898500000|2024-01-10 14:55:00|3773.3|3761.3|3776.3|3764.3|3777.9|3765.9|3772.8|3760.8|9
1704898800000|2024-01-10 15:00:00|3776.1|3764.1|3773.8|3761.8|3777.1|3765.1|3773.8|3761.8|5
1704899100000|2024-01-10 15:05:00|3774.3|3762.3|3778.3|3766.3|3780.6|3768.6|3773.8|3761.8|1
1704899400000|2024-01-10 15:10:00|3778.8|3766.8|3779.3|3767.3|3780.5|3768.5|3777.6|3765.6|23
1704899700000|2024-01-10 15:15:00|3779.8|3767.8|3774.3|3762.3|3779.8|3767.8|3773.3|3761.3|68
1704900000000|2024-01-10 15:20:00|3774.1|3762.1|3775.1|3763.1|3775.8|3763.8|3773.6|3761.6|26
1704900300000|2024-01-10 15:25:00|3775.5|3763.5|3780.8|3768.8|3780.8|3768.8|3775.5|3763.5|10
1704940200000|2024-01-11 02:30:00|3781.4|3769.4|3785.6|3773.6|3789.1|3777.1|3777.1|3765.1|79
1704940500000|2024-01-11 02:35:00|3785.9|3773.9|3782.1|3770.1|3787.1|3775.1|3780.4|3768.4|88
1704940800000|2024-01-11 02:40:00|3782.3|3770.3|3781.1|3769.1|3783.1|3771.1|3772.1|3760.1|9
1704941100000|2024-01-11 02:45:00|3782.1|3770.1|3775.1|3763.1|3784.9|3772.9|3774.1|3762.1|17
1704941400000|2024-01-11 02:50:00|3775.4|3763.4|3774.9|3762.9|3777.1|3765.1|3771.1|3759.1|3
1704941700000|2024-01-11 02:55:00|3774.6|3762.6|3772.9|3760.9|3774.9|3762.9|3771.9|3759.9|178
1704942000000|2024-01-11 03:00:00|3773.1|3761.1|3779.7|3767.7|3779.7|3767.7|3773.1|3761.1|61
1704942300000|2024-01-11 03:05:00|3778.7|3766.7|3791.4|3779.4|3792.7|3780.7|3778.4|3766.4|61
1704942600000|2024-01-11 03:10:00|3790.7|3778.7|3787.7|3775.7|3791.7|3779.7|3787.7|3775.7|6
1704942900000|2024-01-11 03:15:00|3788.2|3776.2|3793.7|3781.7|3794.7|3782.7|3786.2|3774.2|12
1704943200000|2024-01-11 03:20:00|3794|3782|3796.5|3784.5|3798.7|3786.7|3793.5|3781.5|33
1704943500000|2024-01-11 03:25:00|3796.7|3784.7|3798.7|3786.7|3800.5|3788.5|3792.5|3780.5|190
1704943800000|2024-01-11 03:30:00|3798.5|3786.5|3794.7|3782.7|3798.7|3786.7|3791.7|3779.7|10
1704944100000|2024-01-11 03:35:00|3794.5|3782.5|3794.7|3782.7|3796.7|3784.7|3789.7|3777.7|10
1704944400000|2024-01-11 03:40:00|3795|3783|3790.7|3778.7|3795.7|3783.7|3788.5|3776.5|254
1704944700000|2024-01-11 03:45:00|3791|3779|3790|3778|3794.3|3782.3|3790|3778|138
1704945000000|2024-01-11 03:50:00|3790.1|3778.1|3792.3|3780.3|3792.3|3780.3|3790.1|3778.1|40
1704945300000|2024-01-11 03:55:00|3792.1|3780.1|3794.1|3782.1|3794.1|3782.1|3792.1|3780.1|0
1704945600000|2024-01-11 04:00:00|3795.1|3783.1|3794.1|3782.1|3796.1|3784.1|3793.3|3781.3|16
1704945900000|2024-01-11 04:05:00|3795.1|3783.1|3797.3|3785.3|3798.1|3786.1|3795.1|3783.1|18
1704946200000|2024-01-11 04:10:00|3797.1|3785.1|3795.3|3783.3|3797.3|3785.3|3793.5|3781.5|54
1704946500000|2024-01-11 04:15:00|3795.6|3783.6|3794.3|3782.3|3798.1|3786.1|3794.3|3782.3|65
1704946800000|2024-01-11 04:20:00|3793.5|3781.5|3795.3|3783.3|3795.3|3783.3|3793.3|3781.3|5
1704947100000|2024-01-11 04:25:00|3796.1|3784.1|3795.3|3783.3|3798|3786|3794.8|3782.8|44
1704954600000|2024-01-11 06:30:00|3797.1|3785.1|3801.6|3789.6|3802.1|3790.1|3789.3|3777.3|47
1704954900000|2024-01-11 06:35:00|3801.8|3789.8|3799.3|3787.3|3802.1|3790.1|3797.3|3785.3|132
1704955200000|2024-01-11 06:40:00|3799.6|3787.6|3797.3|3785.3|3800.3|3788.3|3796.3|3784.3|0
1704955500000|2024-01-11 06:45:00|3796.9|3784.9|3792.3|3780.3|3797.3|3785.3|3792.3|3780.3|0
1704955800000|2024-01-11 06:50:00|3793.3|3781.3|3791.8|3779.8|3793.3|3781.3|3789.3|3777.3|0
1704956100000|2024-01-11 06:55:00|3791.3|3779.3|3794.3|3782.3|3794.3|3782.3|3786.3|3774.3|9
1704956400000|2024-01-11 07:00:00|3793.3|3781.3|3784.3|3772.3|3793.3|3781.3|3782.3|3770.3|0
1704956700000|2024-01-11 07:05:00|3784.7|3772.7|3789.7|3777.7|3791|3779|3782.5|3770.5|145
1704957000000|2024-01-11 07:10:00|3789.5|3777.5|3793.5|3781.5|3794.2|3782.2|3788.5|3776.5|8
1704957300000|2024-01-11 07:15:00|3792.5|3780.5|3792.5|3780.5|3793|3781|3789.7|3777.7|22
1704957600000|2024-01-11 07:20:00|3792|3780|3793.8|3781.8|3794.2|3782.2|3791.5|3779.5|3
1704957900000|2024-01-11 07:25:00|3793.5|3781.5|3793.5|3781.5|3794.1|3782.1|3791.5|3779.5|2
1704958200000|2024-01-11 07:30:00|3793.1|3781.1|3790.3|3778.3|3793.8|3781.8|3790.3|3778.3|65
1704958500000|2024-01-11 07:35:00|3790.8|3778.8|3794.1|3782.1|3795.1|3783.1|3790.3|3778.3|27
1704958800000|2024-01-11 07:40:00|3794.3|3782.3|3798.6|3786.6|3798.6|3786.6|3792.1|3780.1|22
1704959100000|2024-01-11 07:45:00|3798.1|3786.1|3798.8|3786.8|3800.8|3788.8|3797.6|3785.6|77
1704959400000|2024-01-11 07:50:00|3798.6|3786.6|3795.4|3783.4|3798.6|3786.6|3794.4|3782.4|36
1704959700000|2024-01-11 07:55:00|3795.6|3783.6|3794.4|3782.4|3796.4|3784.4|3794.4|3782.4|15
1704960000000|2024-01-11 08:00:00|3793.4|3781.4|3791.4|3779.4|3794.4|3782.4|3791.4|3779.4|28
1704960300000|2024-01-11 08:05:00|3790.4|3778.4|3791.4|3779.4|3795.2|3783.2|3788.6|3776.6|79
1704960600000|2024-01-11 08:10:00|3791.2|3779.2|3790.4|3778.4|3791.4|3779.4|3788.4|3776.4|45
1704960900000|2024-01-11 08:15:00|3790.2|3778.2|3792.2|3780.2|3793.2|3781.2|3788.4|3776.4|16
1704961200000|2024-01-11 08:20:00|3792.7|3780.7|3795.2|3783.2|3796.4|3784.4|3791.2|3779.2|75
1704961500000|2024-01-11 08:25:00|3794.8|3782.8|3792|3780|3795.2|3783.2|3791.8|3779.8|162
1704961800000|2024-01-11 08:30:00|3791.8|3779.8|3794.8|3782.8|3794.8|3782.8|3791.8|3779.8|17
1704962100000|2024-01-11 08:35:00|3794|3782|3795.2|3783.2|3795.4|3783.4|3792|3780|301
1704962400000|2024-01-11 08:40:00|3793.8|3781.8|3803.2|3791.2|3803.2|3791.2|3792.2|3780.2|71
1704962700000|2024-01-11 08:45:00|3803|3791|3799.6|3787.6|3803|3791|3799|3787|194
1704963000000|2024-01-11 08:50:00|3800.1|3788.1|3798.2|3786.2|3800.6|3788.6|3796.2|3784.2|45
1704963300000|2024-01-11 08:55:00|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|3796.4|3784.4|17
1704963600000|2024-01-11 09:00:00|3798.2|3786.2|3797|3785|3798.4|3786.4|3795|3783|72
1704963900000|2024-01-11 09:05:00|3796|3784|3800|3788|3800|3788|3796|3784|25
1704964200000|2024-01-11 09:10:00|3801|3789|3805|3793|3806.8|3794.8|3801|3789|36
1704964500000|2024-01-11 09:15:00|3805.3|3793.3|3803|3791|3806.8|3794.8|3803|3791|15
1704964800000|2024-01-11 09:20:00|3801|3789|3803|3791|3806|3794|3801|3789|42
1704965100000|2024-01-11 09:25:00|3803.4|3791.4|3807.6|3795.6|3809.8|3797.8|3803.4|3791.4|209
1704965400000|2024-01-11 09:30:00|3808.6|3796.6|3809.6|3797.6|3810.6|3798.6|3806.6|3794.6|33
1704965700000|2024-01-11 09:35:00|3810.6|3798.6|3810.4|3798.4|3812.4|3800.4|3809.8|3797.8|35
1704966000000|2024-01-11 09:40:00|3810.2|3798.2|3806.4|3794.4|3810.6|3798.6|3805.4|3793.4|24
1704966300000|2024-01-11 09:45:00|3805.9|3793.9|3797.7|3785.7|3806.6|3794.6|3795.9|3783.9|26
1704966600000|2024-01-11 09:50:00|3798|3786|3791.4|3779.4|3798|3786|3788.7|3776.7|241
1704966900000|2024-01-11 09:55:00|3792|3780|3793|3781|3794.7|3782.7|3788.4|3776.4|610
1704978000000|2024-01-11 13:00:00|3793.3|3781.3|3795.2|3783.2|3795.5|3783.5|3788.6|3776.6|56
1704978300000|2024-01-11 13:05:00|3795.7|3783.7|3791.7|3779.7|3795.7|3783.7|3791.7|3779.7|28
1704978600000|2024-01-11 13:10:00|3791.5|3779.5|3793|3781|3795.2|3783.2|3791.2|3779.2|2
1704978900000|2024-01-11 13:15:00|3792.5|3780.5|3794|3782|3794.5|3782.5|3792.5|3780.5|0
1704979200000|2024-01-11 13:20:00|3792.7|3780.7|3794.2|3782.2|3794.7|3782.7|3792.7|3780.7|0
1704979500000|2024-01-11 13:25:00|3794.4|3782.4|3793.9|3781.9|3795.7|3783.7|3793|3781|1
1704979800000|2024-01-11 13:30:00|3794.2|3782.2|3791.2|3779.2|3794.2|3782.2|3787|3775|1
1704980100000|2024-01-11 13:35:00|3791.4|3779.4|3788.2|3776.2|3793.7|3781.7|3787.7|3775.7|10
1704980400000|2024-01-11 13:40:00|3787.7|3775.7|3785.2|3773.2|3788.7|3776.7|3782.5|3770.5|10
1704980700000|2024-01-11 13:45:00|3785|3773|3786|3774|3789.7|3777.7|3784.7|3772.7|50
1704981000000|2024-01-11 13:50:00|3786.4|3774.4|3783.7|3771.7|3786.7|3774.7|3783.7|3771.7|2
1704981300000|2024-01-11 13:55:00|3783.5|3771.5|3785.2|3773.2|3787|3775|3783.5|3771.5|8
1704981600000|2024-01-11 14:00:00|3784.7|3772.7|3787|3775|3787.5|3775.5|3784.5|3772.5|21
1704981900000|2024-01-11 14:05:00|3787.2|3775.2|3785.9|3773.9|3787.5|3775.5|3785.9|3773.9|19
1704982200000|2024-01-11 14:10:00|3785.5|3773.5|3787|3775|3787.5|3775.5|3785.5|3773.5|7
1704982500000|2024-01-11 14:15:00|3787.5|3775.5|3785.2|3773.2|3787.5|3775.5|3785.2|3773.2|3
1704982800000|2024-01-11 14:20:00|3785.4|3773.4|3784.7|3772.7|3785.7|3773.7|3783.2|3771.2|13
1704983100000|2024-01-11 14:25:00|3785|3773|3786.3|3774.3|3786.7|3774.7|3785|3773|23
1704983400000|2024-01-11 14:30:00|3785.9|3773.9|3786.7|3774.7|3786.7|3774.7|3779.9|3767.9|47
1704983700000|2024-01-11 14:35:00|3787.5|3775.5|3790.4|3778.4|3790.8|3778.8|3785.7|3773.7|86
1704984000000|2024-01-11 14:40:00|3791.3|3779.3|3789.8|3777.8|3791.6|3779.6|3786.3|3774.3|11
1704984300000|2024-01-11 14:45:00|3789.3|3777.3|3786.3|3774.3|3789.3|3777.3|3783.6|3771.6|10
1704984600000|2024-01-11 14:50:00|3786.7|3774.7|3786.3|3774.3|3788.3|3776.3|3785.3|3773.3|0
1704984900000|2024-01-11 14:55:00|3786.8|3774.8|3788.8|3776.8|3789.3|3777.3|3786.3|3774.3|0
1704985200000|2024-01-11 15:00:00|3789.3|3777.3|3795.7|3783.7|3797|3785|3786.8|3774.8|113
1704985500000|2024-01-11 15:05:00|3796.5|3784.5|3793.8|3781.8|3796.8|3784.8|3793.5|3781.5|15
1704985800000|2024-01-11 15:10:00|3794|3782|3792.8|3780.8|3795.3|3783.3|3792.3|3780.3|10
1704986100000|2024-01-11 15:15:00|3793.3|3781.3|3794.3|3782.3|3795.3|3783.3|3793.3|3781.3|3
1704986400000|2024-01-11 15:20:00|3794.5|3782.5|3792.3|3780.3|3796.8|3784.8|3791.5|3779.5|0
1704986700000|2024-01-11 15:25:00|3791.8|3779.8|3793|3781|3794|3782|3790.5|3778.5|51
1705026600000|2024-01-12 02:30:00|3803.6|3791.6|3815.4|3803.4|3822.3|3810.3|3803.6|3791.6|204
1705026900000|2024-01-12 02:35:00|3816.3|3804.3|3802.6|3790.6|3817.6|3805.6|3802.6|3790.6|66
1705027200000|2024-01-12 02:40:00|3803.5|3791.5|3796.5|3784.5|3807.6|3795.6|3794.3|3782.3|101
1705027500000|2024-01-12 02:45:00|3795.8|3783.8|3801.5|3789.5|3801.6|3789.6|3795.6|3783.6|51
1705027800000|2024-01-12 02:50:00|3801.3|3789.3|3806.6|3794.6|3806.6|3794.6|3800.6|3788.6|47
1705028100000|2024-01-12 02:55:00|3805.6|3793.6|3807.7|3795.7|3809.5|3797.5|3804.7|3792.7|1
1705028400000|2024-01-12 03:00:00|3808.2|3796.2|3807.7|3795.7|3808.7|3796.7|3804.8|3792.8|7
1705028700000|2024-01-12 03:05:00|3807.5|3795.5|3808.5|3796.5|3808.5|3796.5|3806.5|3794.5|3
1705029000000|2024-01-12 03:10:00|3809.3|3797.3|3809.3|3797.3|3810.1|3798.1|3807.7|3795.7|22
1705029300000|2024-01-12 03:15:00|3809.9|3797.9|3809.9|3797.9|3817.1|3805.1|3806.9|3794.9|23
1705029600000|2024-01-12 03:20:00|3810.1|3798.1|3811.1|3799.1|3812.1|3800.1|3809.9|3797.9|39
1705029900000|2024-01-12 03:25:00|3811.7|3799.7|3814.3|3802.3|3816.4|3804.4|3811.7|3799.7|22
1705030200000|2024-01-12 03:30:00|3814.6|3802.6|3817.3|3805.3|3818.6|3806.6|3813.1|3801.1|0
1705030500000|2024-01-12 03:35:00|3816.3|3804.3|3816.1|3804.1|3817.3|3805.3|3814.3|3802.3|117
1705030800000|2024-01-12 03:40:00|3815.3|3803.3|3818.1|3806.1|3818.1|3806.1|3815.1|3803.1|16
1705031100000|2024-01-12 03:45:00|3817.3|3805.3|3817.3|3805.3|3818.1|3806.1|3816.1|3804.1|46
1705031400000|2024-01-12 03:50:00|3817.1|3805.1|3818.1|3806.1|3818.1|3806.1|3816.1|3804.1|0
1705031700000|2024-01-12 03:55:00|3817.3|3805.3|3817.3|3805.3|3818.7|3806.7|3815.3|3803.3|112
1705032000000|2024-01-12 04:00:00|3816.3|3804.3|3816.3|3804.3|3817.5|3805.5|3815.3|3803.3|41
1705032300000|2024-01-12 04:05:00|3815.3|3803.3|3818.3|3806.3|3818.3|3806.3|3815.3|3803.3|15
1705032600000|2024-01-12 04:10:00|3817.7|3805.7|3820.1|3808.1|3821.1|3809.1|3817.7|3805.7|43
1705032900000|2024-01-12 04:15:00|3820.9|3808.9|3822.3|3810.3|3823.1|3811.1|3820.3|3808.3|26
1705033200000|2024-01-12 04:20:00|3821.9|3809.9|3823.1|3811.1|3823.1|3811.1|3819.3|3807.3|21
1705033500000|2024-01-12 04:25:00|3824.1|3812.1|3822.9|3810.9|3828.1|3816.1|3822.9|3810.9|183
1705041000000|2024-01-12 06:30:00|3833|3821|3833.8|3821.8|3834.8|3822.8|3831|3819|139
1705041300000|2024-01-12 06:35:00|3834.8|3822.8|3839.8|3827.8|3843.8|3831.8|3834|3822|101
1705041600000|2024-01-12 06:40:00|3839|3827|3841.4|3829.4|3844|3832|3837.8|3825.8|101
1705041900000|2024-01-12 06:45:00|3841.6|3829.6|3835.6|3823.6|3842.9|3830.9|3834|3822|57
1705042200000|2024-01-12 06:50:00|3834.6|3822.6|3836.6|3824.6|3837.4|3825.4|3830.9|3818.9|57
1705042500000|2024-01-12 06:55:00|3837.1|3825.1|3837.4|3825.4|3837.4|3825.4|3834.4|3822.4|26
1705042800000|2024-01-12 07:00:00|3837.3|3825.3|3837.4|3825.4|3837.4|3825.4|3833.4|3821.4|42
1705043100000|2024-01-12 07:05:00|3837.3|3825.3|3844.4|3832.4|3845.4|3833.4|3835.4|3823.4|132
1705043400000|2024-01-12 07:10:00|3844.6|3832.6|3837.6|3825.6|3844.6|3832.6|3836.1|3824.1|46
1705043700000|2024-01-12 07:15:00|3837.3|3825.3|3837.6|3825.6|3837.6|3825.6|3834.5|3822.5|256
1705044000000|2024-01-12 07:20:00|3838.6|3826.6|3838.6|3826.6|3839.6|3827.6|3836.5|3824.5|159
1705044300000|2024-01-12 07:25:00|3839.1|3827.1|3837.6|3825.6|3841.6|3829.6|3837.6|3825.6|6
1705044600000|2024-01-12 07:30:00|3837.8|3825.8|3840.1|3828.1|3840.1|3828.1|3837.5|3825.5|103
1705044900000|2024-01-12 07:35:00|3839.3|3827.3|3841.1|3829.1|3841.1|3829.1|3839.3|3827.3|13
1705045200000|2024-01-12 07:40:00|3842.3|3830.3|3840.3|3828.3|3842.3|3830.3|3839.3|3827.3|35
1705045500000|2024-01-12 07:45:00|3841.3|3829.3|3842.5|3830.5|3842.5|3830.5|3841.3|3829.3|0
1705045800000|2024-01-12 07:50:00|3841.8|3829.8|3841.3|3829.3|3844.1|3832.1|3839.3|3827.3|106
1705046100000|2024-01-12 07:55:00|3841.6|3829.6|3844.1|3832.1|3844.1|3832.1|3841.1|3829.1|1
1705046400000|2024-01-12 08:00:00|3845.1|3833.1|3846.3|3834.3|3851.1|3839.1|3844.1|3832.1|57
1705046700000|2024-01-12 08:05:00|3846.1|3834.1|3842.3|3830.3|3846.3|3834.3|3842.3|3830.3|0
1705047000000|2024-01-12 08:10:00|3843.3|3831.3|3850.1|3838.1|3850.3|3838.3|3842.3|3830.3|30
1705047300000|2024-01-12 08:15:00|3850.3|3838.3|3852.1|3840.1|3852.1|3840.1|3849.1|3837.1|11
1705047600000|2024-01-12 08:20:00|3852.6|3840.6|3853.3|3841.3|3855.1|3843.1|3852.6|3840.6|8
1705047900000|2024-01-12 08:25:00|3853.1|3841.1|3856.7|3844.7|3857.9|3845.9|3852.3|3840.3|233
1705048200000|2024-01-12 08:30:00|3855.9|3843.9|3856.9|3844.9|3860.9|3848.9|3855.9|3843.9|18
1705048500000|2024-01-12 08:35:00|3856.7|3844.7|3855.5|3843.5|3856.9|3844.9|3851.9|3839.9|237
1705048800000|2024-01-12 08:40:00|3855.7|3843.7|3856.9|3844.9|3859.2|3847.2|3855.7|3843.7|122
1705049100000|2024-01-12 08:45:00|3857.2|3845.2|3852.9|3840.9|3857.4|3845.4|3852.9|3840.9|5
1705049400000|2024-01-12 08:50:00|3853.1|3841.1|3856.9|3844.9|3857.1|3845.1|3852.9|3840.9|0
1705049700000|2024-01-12 08:55:00|3857.1|3845.1|3856.1|3844.1|3857.1|3845.1|3856.1|3844.1|1
1705050000000|2024-01-12 09:00:00|3855.4|3843.4|3857.4|3845.4|3862.7|3850.7|3855.4|3843.4|17
1705050300000|2024-01-12 09:05:00|3857.1|3845.1|3861.9|3849.9|3862.1|3850.1|3857.1|3845.1|10
1705050600000|2024-01-12 09:10:00|3861.7|3849.7|3861.9|3849.9|3861.9|3849.9|3859.7|3847.7|0
1705050900000|2024-01-12 09:15:00|3860.9|3848.9|3864.3|3852.3|3864.9|3852.9|3860.9|3848.9|12
1705051200000|2024-01-12 09:20:00|3863.9|3851.9|3861.7|3849.7|3865.5|3853.5|3859.2|3847.2|110
1705051500000|2024-01-12 09:25:00|3862.7|3850.7|3865.1|3853.1|3865.2|3853.2|3861.7|3849.7|104
1705051800000|2024-01-12 09:30:00|3865|3853|3862.7|3850.7|3866.1|3854.1|3861.7|3849.7|9
1705052100000|2024-01-12 09:35:00|3863.7|3851.7|3865.3|3853.3|3866.2|3854.2|3863.2|3851.2|11
1705052400000|2024-01-12 09:40:00|3865.7|3853.7|3867.2|3855.2|3868.8|3856.8|3865.2|3853.2|32
1705052700000|2024-01-12 09:45:00|3867.8|3855.8|3864|3852|3868|3856|3863.2|3851.2|10
1705053000000|2024-01-12 09:50:00|3864.2|3852.2|3856.3|3844.3|3864.2|3852.2|3856.2|3844.2|19
1705053300000|2024-01-12 09:55:00|3856.2|3844.2|3855|3843|3859.2|3847.2|3851.4|3839.4|250
1705285800000|2024-01-15 02:30:00|3826.5|3814.5|3837.3|3825.3|3837.3|3825.3|3820.8|3808.8|72
1705286100000|2024-01-15 02:35:00|3837.2|3825.2|3830.6|3818.6|3838.8|3826.8|3830.5|3818.5|65
1705286400000|2024-01-15 02:40:00|3829.6|3817.6|3835.6|3823.6|3836.8|3824.8|3827.6|3815.6|317
1705286700000|2024-01-15 02:45:00|3835.8|3823.8|3833.8|3821.8|3837.1|3825.1|3832.6|3820.6|23
1705287000000|2024-01-15 02:50:00|3834.6|3822.6|3840.7|3828.7|3843.6|3831.6|3834.1|3822.1|51
1705287300000|2024-01-15 02:55:00|3841.1|3829.1|3844.9|3832.9|3846.9|3834.9|3841.1|3829.1|60
1705287600000|2024-01-15 03:00:00|3844.1|3832.1|3849|3837|3849.5|3837.5|3841.8|3829.8|112
1705287900000|2024-01-15 03:05:00|3848.6|3836.6|3848.5|3836.5|3850|3838|3847.4|3835.4|40
1705288200000|2024-01-15 03:10:00|3848.4|3836.4|3843.6|3831.6|3849.4|3837.4|3842.5|3830.5|131
1705288500000|2024-01-15 03:15:00|3844.1|3832.1|3840.5|3828.5|3844.6|3832.6|3838|3826|1
1705288800000|2024-01-15 03:20:00|3841.4|3829.4|3844.5|3832.5|3845.5|3833.5|3841.4|3829.4|1
1705289100000|2024-01-15 03:25:00|3843.5|3831.5|3846|3834|3846.6|3834.6|3841.9|3829.9|146
1705289400000|2024-01-15 03:30:00|3845.6|3833.6|3849.1|3837.1|3850.1|3838.1|3844.4|3832.4|343
1705289700000|2024-01-15 03:35:00|3849.2|3837.2|3852.1|3840.1|3853.1|3841.1|3849.2|3837.2|5
1705290000000|2024-01-15 03:40:00|3851.6|3839.6|3851.9|3839.9|3852.1|3840.1|3851.6|3839.6|0
1705290300000|2024-01-15 03:45:00|3852.4|3840.4|3850.6|3838.6|3854.3|3842.3|3850.2|3838.2|17
1705290600000|2024-01-15 03:50:00|3851.1|3839.1|3852.1|3840.1|3852.1|3840.1|3851.1|3839.1|0
1705290900000|2024-01-15 03:55:00|3851.1|3839.1|3850.1|3838.1|3851.1|3839.1|3850.1|3838.1|0
1705291200000|2024-01-15 04:00:00|3849.6|3837.6|3847.1|3835.1|3849.6|3837.6|3846.1|3834.1|0
1705291500000|2024-01-15 04:05:00|3846.9|3834.9|3840.9|3828.9|3847.2|3835.2|3840.3|3828.3|57
1705291800000|2024-01-15 04:10:00|3840.8|3828.8|3833|3821|3840.8|3828.8|3832|3820|0
1705292100000|2024-01-15 04:15:00|3833.1|3821.1|3837|3825|3838|3826|3833|3821|6
1705292400000|2024-01-15 04:20:00|3836.5|3824.5|3838.8|3826.8|3838.8|3826.8|3836.5|3824.5|0
1705292700000|2024-01-15 04:25:00|3837.8|3825.8|3838|3826|3838|3826|3836|3824|0
1705300200000|2024-01-15 06:30:00|3847|3835|3843.4|3831.4|3847.5|3835.5|3839.1|3827.1|55
1705300500000|2024-01-15 06:35:00|3843.3|3831.3|3836.9|3824.9|3843.3|3831.3|3835.4|3823.4|12
1705300800000|2024-01-15 06:40:00|3837.4|3825.4|3836.3|3824.3|3838.4|3826.4|3835.4|3823.4|51
1705301100000|2024-01-15 06:45:00|3835.4|3823.4|3835.4|3823.4|3836.3|3824.3|3834.3|3822.3|6
1705301400000|2024-01-15 06:50:00|3835.3|3823.3|3839.5|3827.5|3841.1|3829.1|3834.8|3822.8|25
1705301700000|2024-01-15 06:55:00|3839.1|3827.1|3839.5|3827.5|3840.5|3828.5|3838.5|3826.5|0
1705302000000|2024-01-15 07:00:00|3839.7|3827.7|3842.2|3830.2|3845.2|3833.2|3839.5|3827.5|1
1705302300000|2024-01-15 07:05:00|3842.3|3830.3|3838.7|3826.7|3844|3832|3838.7|3826.7|19
1705302600000|2024-01-15 07:10:00|3838.8|3826.8|3837.2|3825.2|3839.2|3827.2|3836.2|3824.2|0
1705302900000|2024-01-15 07:15:00|3837.3|3825.3|3839.3|3827.3|3839.3|3827.3|3835.4|3823.4|7
1705303200000|2024-01-15 07:20:00|3838.8|3826.8|3837.6|3825.6|3839.3|3827.3|3836.4|3824.4|97
1705303500000|2024-01-15 07:25:00|3838.3|3826.3|3842.6|3830.6|3842.6|3830.6|3838.3|3826.3|150
1705303800000|2024-01-15 07:30:00|3842.4|3830.4|3845.3|3833.3|3846.3|3834.3|3842.4|3830.4|7
1705304100000|2024-01-15 07:35:00|3844.3|3832.3|3848.3|3836.3|3849.1|3837.1|3844.3|3832.3|1
1705304400000|2024-01-15 07:40:00|3848.1|3836.1|3847.6|3835.6|3848.4|3836.4|3846.3|3834.3|54
1705304700000|2024-01-15 07:45:00|3848.6|3836.6|3846.1|3834.1|3849.8|3837.8|3846.1|3834.1|45
1705305000000|2024-01-15 07:50:00|3845.6|3833.6|3849.4|3837.4|3849.5|3837.5|3844.8|3832.8|138
1705305300000|2024-01-15 07:55:00|3849.5|3837.5|3850|3838|3852|3840|3849.5|3837.5|60
1705305600000|2024-01-15 08:00:00|3850.2|3838.2|3849|3837|3850.5|3838.5|3846.8|3834.8|30
1705305900000|2024-01-15 08:05:00|3849.8|3837.8|3847.2|3835.2|3849.8|3837.8|3847.2|3835.2|44
1705306200000|2024-01-15 08:10:00|3847.1|3835.1|3848.4|3836.4|3849.1|3837.1|3845.2|3833.2|21
1705306500000|2024-01-15 08:15:00|3848.6|3836.6|3848|3836|3850.5|3838.5|3847.5|3835.5|61
1705306800000|2024-01-15 08:20:00|3848.5|3836.5|3847.6|3835.6|3848.7|3836.7|3845.8|3833.8|153
1705307100000|2024-01-15 08:25:00|3847.8|3835.8|3844.9|3832.9|3849.7|3837.7|3844.9|3832.9|114
1705307400000|2024-01-15 08:30:00|3843.1|3831.1|3842.7|3830.7|3844.1|3832.1|3838.7|3826.7|119
1705307700000|2024-01-15 08:35:00|3842.8|3830.8|3840.9|3828.9|3844.9|3832.9|3840.9|3828.9|12
1705308000000|2024-01-15 08:40:00|3841.3|3829.3|3837.7|3825.7|3841.9|3829.9|3834.7|3822.7|61
1705308300000|2024-01-15 08:45:00|3837.6|3825.6|3840.6|3828.6|3841.3|3829.3|3837.1|3825.1|114
1705308600000|2024-01-15 08:50:00|3840.8|3828.8|3840.9|3828.9|3842.1|3830.1|3839.1|3827.1|14
1705308900000|2024-01-15 08:55:00|3839.9|3827.9|3837.4|3825.4|3841.4|3829.4|3837|3825|11
1705309200000|2024-01-15 09:00:00|3837|3825|3838.9|3826.9|3839.1|3827.1|3835|3823|22
1705309500000|2024-01-15 09:05:00|3839|3827|3835|3823|3841|3829|3834|3822|20
1705309800000|2024-01-15 09:10:00|3834.9|3822.9|3837|3825|3837|3825|3832.9|3820.9|0
1705310100000|2024-01-15 09:15:00|3836.5|3824.5|3838.9|3826.9|3839.9|3827.9|3836.5|3824.5|2
1705310400000|2024-01-15 09:20:00|3838|3826|3836.7|3824.7|3838.9|3826.9|3836.6|3824.6|19
1705310700000|2024-01-15 09:25:00|3836|3824|3834.9|3822.9|3837.4|3825.4|3833.7|3821.7|11
1705311000000|2024-01-15 09:30:00|3835.4|3823.4|3828.2|3816.2|3835.9|3823.9|3828.2|3816.2|94
1705311300000|2024-01-15 09:35:00|3829|3817|3830.8|3818.8|3831.9|3819.9|3827.8|3815.8|98
1705311600000|2024-01-15 09:40:00|3831.8|3819.8|3827.2|3815.2|3831.8|3819.8|3825.3|3813.3|13
1705311900000|2024-01-15 09:45:00|3826.2|3814.2|3828.8|3816.8|3831.3|3819.3|3826.2|3814.2|3
1705312200000|2024-01-15 09:50:00|3829.2|3817.2|3827.7|3815.7|3829.7|3817.7|3825.5|3813.5|24
1705312500000|2024-01-15 09:55:00|3827.6|3815.6|3821.5|3809.5|3827.6|3815.6|3815.3|3803.3|94
1705323600000|2024-01-15 13:00:00|3825.8|3813.8|3827.7|3815.7|3830.7|3818.7|3824.9|3812.9|0
1705323900000|2024-01-15 13:05:00|3828.4|3816.4|3829.2|3817.2|3829.7|3817.7|3827.2|3815.2|0
1705324200000|2024-01-15 13:10:00|3829.7|3817.7|3833.2|3821.2|3835.3|3823.3|3829.2|3817.2|0
1705324500000|2024-01-15 13:15:00|3833.7|3821.7|3835.7|3823.7|3837.7|3825.7|3833.2|3821.2|0
1705324800000|2024-01-15 13:20:00|3836.6|3824.6|3838.2|3826.2|3839.2|3827.2|3835.7|3823.7|0
1705325100000|2024-01-15 13:25:00|3838.1|3826.1|3837|3825|3838.1|3826.1|3836.8|3824.8|0
1705325400000|2024-01-15 13:30:00|3837.3|3825.3|3831.7|3819.7|3837.3|3825.3|3831.7|3819.7|50
1705325700000|2024-01-15 13:35:00|3832.2|3820.2|3829.2|3817.2|3832.2|3820.2|3829.1|3817.1|0
1705326000000|2024-01-15 13:40:00|3829.3|3817.3|3835.2|3823.2|3835.8|3823.8|3829.2|3817.2|0
1705326300000|2024-01-15 13:45:00|3835.5|3823.5|3835.3|3823.3|3837.2|3825.2|3834.6|3822.6|0
1705326600000|2024-01-15 13:50:00|3835.8|3823.8|3840.2|3828.2|3841.3|3829.3|3835.8|3823.8|0
1705326900000|2024-01-15 13:55:00|3840.1|3828.1|3839.9|3827.9|3840.1|3828.1|3838.2|3826.2|0
1705327200000|2024-01-15 14:00:00|3840.2|3828.2|3840.1|3828.1|3840.7|3828.7|3839.1|3827.1|1
1705327500000|2024-01-15 14:05:00|3839.6|3827.6|3842.7|3830.7|3845|3833|3839.1|3827.1|9
1705327800000|2024-01-15 14:10:00|3843.1|3831.1|3843.1|3831.1|3844.3|3832.3|3843.1|3831.1|0
1705328100000|2024-01-15 14:15:00|3842.8|3830.8|3842.3|3830.3|3842.8|3830.8|3841.3|3829.3|3
1705328400000|2024-01-15 14:20:00|3841.4|3829.4|3841.8|3829.8|3842.3|3830.3|3840.8|3828.8|1
1705328700000|2024-01-15 14:25:00|3841.6|3829.6|3841.4|3829.4|3843.3|3831.3|3840.4|3828.4|0
1705329000000|2024-01-15 14:30:00|3841.3|3829.3|3841.9|3829.9|3841.9|3829.9|3839.4|3827.4|0
1705329300000|2024-01-15 14:35:00|3841.8|3829.8|3840.5|3828.5|3841.9|3829.9|3840.5|3828.5|2
1705329600000|2024-01-15 14:40:00|3840.4|3828.4|3838.9|3826.9|3840.4|3828.4|3838.9|3826.9|0
1705329900000|2024-01-15 14:45:00|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3838.3|3826.3|0
1705330200000|2024-01-15 14:50:00|3838.5|3826.5|3838|3826|3839.9|3827.9|3837.4|3825.4|0
1705330500000|2024-01-15 14:55:00|3838.5|3826.5|3837.5|3825.5|3839|3827|3837.5|3825.5|0
1705330800000|2024-01-15 15:00:00|3837.7|3825.7|3838.4|3826.4|3838.4|3826.4|3837.4|3825.4|2
1705331100000|2024-01-15 15:05:00|3838.7|3826.7|3840.4|3828.4|3841.4|3829.4|3838.7|3826.7|2
1705331400000|2024-01-15 15:10:00|3840.9|3828.9|3840.9|3828.9|3841|3829|3840.9|3828.9|0
1705331700000|2024-01-15 15:15:00|3840.8|3828.8|3840.4|3828.4|3841|3829|3840.4|3828.4|2
1705332000000|2024-01-15 15:20:00|3840.5|3828.5|3840.9|3828.9|3841|3829|3840.4|3828.4|1
1705332300000|2024-01-15 15:25:00|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|3839.4|3827.4|0
1705372200000|2024-01-16 02:30:00|3842.9|3830.9|3850.8|3838.8|3852.4|3840.4|3840.4|3828.4|28
1705372500000|2024-01-16 02:35:00|3850.9|3838.9|3860.3|3848.3|3862.1|3850.1|3848.4|3836.4|50
1705372800000|2024-01-16 02:40:00|3860.8|3848.8|3862.1|3850.1|3863.5|3851.5|3856.6|3844.6|51
1705373100000|2024-01-16 02:45:00|3862.2|3850.2|3856|3844|3864.5|3852.5|3852.7|3840.7|138
1705373400000|2024-01-16 02:50:00|3855.8|3843.8|3858.1|3846.1|3861.1|3849.1|3855.5|3843.5|117
1705373700000|2024-01-16 02:55:00|3858.6|3846.6|3856.2|3844.2|3860.2|3848.2|3853.2|3841.2|17
1705374000000|2024-01-16 03:00:00|3856.1|3844.1|3857.3|3845.3|3861.2|3849.2|3854.7|3842.7|2
1705374300000|2024-01-16 03:05:00|3857.5|3845.5|3860.8|3848.8|3862.1|3850.1|3856|3844|0
1705374600000|2024-01-16 03:10:00|3860.7|3848.7|3864.8|3852.8|3867|3855|3859.2|3847.2|132
1705374900000|2024-01-16 03:15:00|3864.2|3852.2|3861.8|3849.8|3866.1|3854.1|3861.3|3849.3|12
1705375200000|2024-01-16 03:20:00|3862|3850|3858.4|3846.4|3862.3|3850.3|3856.7|3844.7|12
1705375500000|2024-01-16 03:25:00|3858.5|3846.5|3857.4|3845.4|3861.2|3849.2|3855.5|3843.5|52
1705375800000|2024-01-16 03:30:00|3857|3845|3863.4|3851.4|3863.4|3851.4|3856.4|3844.4|8
1705376100000|2024-01-16 03:35:00|3863.6|3851.6|3864.4|3852.4|3865.4|3853.4|3862.4|3850.4|5
1705376400000|2024-01-16 03:40:00|3864.9|3852.9|3863.7|3851.7|3865.4|3853.4|3862.5|3850.5|2
1705376700000|2024-01-16 03:45:00|3863.9|3851.9|3864.5|3852.5|3865.5|3853.5|3863.4|3851.4|5
1705377000000|2024-01-16 03:50:00|3864.9|3852.9|3867.5|3855.5|3868.9|3856.9|3864.5|3852.5|37
1705377300000|2024-01-16 03:55:00|3867.4|3855.4|3867|3855|3869|3857|3864.7|3852.7|2
1705377600000|2024-01-16 04:00:00|3867.1|3855.1|3866.4|3854.4|3867.5|3855.5|3865.9|3853.9|4
1705377900000|2024-01-16 04:05:00|3866.5|3854.5|3869.9|3857.9|3870.7|3858.7|3866|3854|0
1705378200000|2024-01-16 04:10:00|3870.2|3858.2|3867.1|3855.1|3870.7|3858.7|3867|3855|0
1705378500000|2024-01-16 04:15:00|3867.2|3855.2|3869.9|3857.9|3869.9|3857.9|3867|3855|0
1705378800000|2024-01-16 04:20:00|3869.7|3857.7|3869.1|3857.1|3870.2|3858.2|3868.1|3856.1|0
1705379100000|2024-01-16 04:25:00|3869.9|3857.9|3871|3859|3871.5|3859.5|3868.7|3856.7|15
1705386600000|2024-01-16 06:30:00|3871.8|3859.8|3876.6|3864.6|3877.9|3865.9|3868.8|3856.8|12
1705386900000|2024-01-16 06:35:00|3876.3|3864.3|3878.8|3866.8|3880.8|3868.8|3872.9|3860.9|5
1705387200000|2024-01-16 06:40:00|3877.9|3865.9|3881.1|3869.1|3885.1|3873.1|3877.9|3865.9|34
1705387500000|2024-01-16 06:45:00|3881|3869|3884.9|3872.9|3884.9|3872.9|3879.1|3867.1|0
1705387800000|2024-01-16 06:50:00|3885.3|3873.3|3890.1|3878.1|3891.4|3879.4|3885.3|3873.3|29
1705388100000|2024-01-16 06:55:00|3889.4|3877.4|3897.1|3885.1|3901.3|3889.3|3888|3876|236
1705388400000|2024-01-16 07:00:00|3896.9|3884.9|3883.5|3871.5|3902|3890|3879.8|3867.8|86
1705388700000|2024-01-16 07:05:00|3883.1|3871.1|3880.5|3868.5|3888.6|3876.6|3874.3|3862.3|73
1705389000000|2024-01-16 07:10:00|3881.3|3869.3|3882|3870|3885.8|3873.8|3878.6|3866.6|53
1705389300000|2024-01-16 07:15:00|3881.6|3869.6|3882.6|3870.6|3884.6|3872.6|3881.6|3869.6|21
1705389600000|2024-01-16 07:20:00|3883.1|3871.1|3882.5|3870.5|3884.6|3872.6|3880.9|3868.9|17
1705389900000|2024-01-16 07:25:00|3881.5|3869.5|3880.6|3868.6|3884.6|3872.6|3880.3|3868.3|0
1705390200000|2024-01-16 07:30:00|3881.5|3869.5|3883.6|3871.6|3885.5|3873.5|3881.5|3869.5|10
1705390500000|2024-01-16 07:35:00|3884.1|3872.1|3889|3877|3889.6|3877.6|3883.1|3871.1|30
1705390800000|2024-01-16 07:40:00|3888.6|3876.6|3893.4|3881.4|3895|3883|3888.6|3876.6|112
1705391100000|2024-01-16 07:45:00|3894.2|3882.2|3898.8|3886.8|3898.8|3886.8|3893|3881|12
1705391400000|2024-01-16 07:50:00|3898.9|3886.9|3903|3891|3904.6|3892.6|3898.8|3886.8|44
1705391700000|2024-01-16 07:55:00|3902.5|3890.5|3902.9|3890.9|3904.4|3892.4|3900.5|3888.5|1
1705392000000|2024-01-16 08:00:00|3902.5|3890.5|3904.6|3892.6|3905|3893|3898|3886|51
1705392300000|2024-01-16 08:05:00|3904.5|3892.5|3901.8|3889.8|3904.6|3892.6|3900.8|3888.8|1
1705392600000|2024-01-16 08:10:00|3902.8|3890.8|3911.9|3899.9|3912.9|3900.9|3900.8|3888.8|60
1705392900000|2024-01-16 08:15:00|3912|3900|3895.4|3883.4|3912.6|3900.6|3891|3879|38
1705393200000|2024-01-16 08:20:00|3895.3|3883.3|3902.1|3890.1|3902.6|3890.6|3894.8|3882.8|6
1705393500000|2024-01-16 08:25:00|3901.8|3889.8|3900.5|3888.5|3902.3|3890.3|3890.9|3878.9|3
1705393800000|2024-01-16 08:30:00|3900.4|3888.4|3899.1|3887.1|3902.9|3890.9|3896.3|3884.3|12
1705394100000|2024-01-16 08:35:00|3899.5|3887.5|3898.1|3886.1|3901.1|3889.1|3897.1|3885.1|1
1705394400000|2024-01-16 08:40:00|3898.3|3886.3|3901.3|3889.3|3903.3|3891.3|3898.1|3886.1|3
1705394700000|2024-01-16 08:45:00|3901.5|3889.5|3904.5|3892.5|3907.4|3895.4|3900.3|3888.3|11
1705395000000|2024-01-16 08:50:00|3904.9|3892.9|3905.3|3893.3|3907|3895|3904.3|3892.3|1
1705395300000|2024-01-16 08:55:00|3905.6|3893.6|3904.3|3892.3|3905.6|3893.6|3899.6|3887.6|5
1705395600000|2024-01-16 09:00:00|3904.1|3892.1|3900.3|3888.3|3904.4|3892.4|3900.3|3888.3|0
1705395900000|2024-01-16 09:05:00|3901.3|3889.3|3893.1|3881.1|3901.3|3889.3|3890.6|3878.6|12
1705396200000|2024-01-16 09:10:00|3893.5|3881.5|3893|3881|3894|3882|3888.3|3876.3|11
1705396500000|2024-01-16 09:15:00|3892.1|3880.1|3892.5|3880.5|3893|3881|3889.5|3877.5|5
1705396800000|2024-01-16 09:20:00|3892.6|3880.6|3890.8|3878.8|3893.1|3881.1|3888.6|3876.6|24
1705397100000|2024-01-16 09:25:00|3890.4|3878.4|3897.8|3885.8|3897.8|3885.8|3890.3|3878.3|59
1705397400000|2024-01-16 09:30:00|3898.8|3886.8|3888.4|3876.4|3899.5|3887.5|3888.4|3876.4|4
1705397700000|2024-01-16 09:35:00|3887.9|3875.9|3889.3|3877.3|3891.4|3879.4|3885.8|3873.8|4
1705398000000|2024-01-16 09:40:00|3888.4|3876.4|3890.7|3878.7|3893.3|3881.3|3888.4|3876.4|60
1705398300000|2024-01-16 09:45:00|3890.9|3878.9|3893.7|3881.7|3895.7|3883.7|3890.9|3878.9|0
1705398600000|2024-01-16 09:50:00|3893.2|3881.2|3896.5|3884.5|3896.6|3884.6|3892.1|3880.1|13
1705398900000|2024-01-16 09:55:00|3896.4|3884.4|3886.5|3874.5|3896.6|3884.6|3885.1|3873.1|200
1705410000000|2024-01-16 13:00:00|3895.1|3879.1|3902.2|3890.2|3905|3893|3890.1|3874.7|0
1705410300000|2024-01-16 13:05:00|3903|3891|3907.1|3895.1|3907.1|3895.1|3899.1|3887.1|0
1705410600000|2024-01-16 13:10:00|3907.2|3895.2|3903.5|3891.5|3909.2|3897.2|3903.5|3891.5|0
1705410900000|2024-01-16 13:15:00|3903.6|3891.6|3906.6|3894.6|3907.1|3895.1|3903.5|3891.5|0
1705411200000|2024-01-16 13:20:00|3906.5|3894.5|3904.9|3892.9|3907.4|3895.4|3903.9|3891.9|0
1705411500000|2024-01-16 13:25:00|3905.3|3893.3|3907|3895|3908|3896|3904.9|3892.9|5
1705411800000|2024-01-16 13:30:00|3907.4|3895.4|3907|3895|3908.5|3896.5|3906.9|3894.9|1
1705412100000|2024-01-16 13:35:00|3906.9|3894.9|3900.5|3888.5|3907.4|3895.4|3900.5|3888.5|0
1705412400000|2024-01-16 13:40:00|3901|3889|3903.4|3891.4|3904|3892|3901|3889|0
1705412700000|2024-01-16 13:45:00|3903|3891|3902|3890|3904|3892|3901.9|3889.9|0
1705413000000|2024-01-16 13:50:00|3901.9|3889.9|3901.4|3889.4|3902.8|3890.8|3901|3889|0
1705413300000|2024-01-16 13:55:00|3901.5|3889.5|3902.5|3890.5|3903|3891|3901|3889|0
1705413600000|2024-01-16 14:00:00|3902|3890|3899.4|3887.4|3902.4|3890.4|3899.4|3887.4|0
1705413900000|2024-01-16 14:05:00|3899.5|3887.5|3899.9|3887.9|3901|3889|3899.4|3887.4|0
1705414200000|2024-01-16 14:10:00|3899.4|3887.4|3892.5|3880.5|3900.5|3888.5|3891.5|3879.5|0
1705414500000|2024-01-16 14:15:00|3892.9|3880.9|3897.3|3885.3|3898|3886|3892.9|3880.9|0
1705414800000|2024-01-16 14:20:00|3897.4|3885.4|3897.5|3885.5|3898.4|3886.4|3896.8|3884.8|0
1705415100000|2024-01-16 14:25:00|3897.4|3885.4|3893.9|3881.9|3897.4|3885.4|3893.9|3881.9|0
1705415400000|2024-01-16 14:30:00|3893.8|3881.8|3893|3881|3895.5|3883.5|3890.3|3878.3|0
1705415700000|2024-01-16 14:35:00|3892.5|3880.5|3895|3883|3896.1|3884.1|3890.3|3878.3|6
1705416000000|2024-01-16 14:40:00|3894.9|3882.9|3891.6|3879.6|3896.1|3884.1|3890.5|3878.5|0
1705416300000|2024-01-16 14:45:00|3891.2|3879.2|3893|3881|3894.1|3882.1|3890|3878|20
1705416600000|2024-01-16 14:50:00|3893.1|3881.1|3887.1|3875.1|3894.6|3882.6|3887.1|3875.1|7
1705416900000|2024-01-16 14:55:00|3886.6|3874.6|3881.1|3869.1|3887.6|3875.6|3881|3869|1
1705417200000|2024-01-16 15:00:00|3882.1|3870.1|3882.1|3870.1|3884.1|3872.1|3879.7|3867.7|2
1705417500000|2024-01-16 15:05:00|3882.6|3870.6|3880.1|3868.1|3882.6|3870.6|3879|3867|0
1705417800000|2024-01-16 15:10:00|3880|3868|3878.1|3866.1|3880.5|3868.5|3877.7|3865.7|10
1705418100000|2024-01-16 15:15:00|3878.5|3866.5|3879.1|3867.1|3881.1|3869.1|3877.6|3865.6|0
1705418400000|2024-01-16 15:20:00|3878.6|3866.6|3878.1|3866.1|3880.1|3868.1|3877.6|3865.6|11
1705418700000|2024-01-16 15:25:00|3878.6|3866.6|3878.6|3866.6|3881.6|3869.6|3878.1|3866.1|2
1705458600000|2024-01-17 02:30:00|3874.2|3862.2|3880|3868|3887.1|3875.1|3872.8|3860.8|32
1705458900000|2024-01-17 02:35:00|3879.6|3867.6|3872.2|3860.2|3884.3|3872.3|3870.7|3858.7|34
1705459200000|2024-01-17 02:40:00|3872.1|3860.1|3864.5|3852.5|3873.4|3861.4|3863|3851|122
1705459500000|2024-01-17 02:45:00|3865.4|3853.4|3867.2|3855.2|3868.4|3856.4|3861.8|3849.8|21
1705459800000|2024-01-17 02:50:00|3867.3|3855.3|3866.9|3854.9|3867.9|3855.9|3866.1|3854.1|22
1705460100000|2024-01-17 02:55:00|3867.1|3855.1|3864.5|3852.5|3867.4|3855.4|3860|3848|38
1705460400000|2024-01-17 03:00:00|3865.4|3853.4|3865|3853|3865.5|3853.5|3862|3850|41
1705460700000|2024-01-17 03:05:00|3865.5|3853.5|3867|3855|3869|3857|3864.4|3852.4|1
1705461000000|2024-01-17 03:10:00|3866.8|3854.8|3864.5|3852.5|3867.4|3855.4|3861.2|3849.2|23
1705461300000|2024-01-17 03:15:00|3864.1|3852.1|3865.2|3853.2|3865.4|3853.4|3861.7|3849.7|19
1705461600000|2024-01-17 03:20:00|3865.1|3853.1|3864.9|3852.9|3865.3|3853.3|3863.4|3851.4|7
1705461900000|2024-01-17 03:25:00|3864.2|3852.2|3866.4|3854.4|3867.4|3855.4|3863.9|3851.9|19
1705462200000|2024-01-17 03:30:00|3866.8|3854.8|3866|3854|3867.4|3855.4|3864.4|3852.4|4
1705462500000|2024-01-17 03:35:00|3863.9|3851.9|3864.4|3852.4|3865.9|3853.9|3863.9|3851.9|5
1705462800000|2024-01-17 03:40:00|3865.4|3853.4|3864|3852|3866.4|3854.4|3864|3852|1
1705463100000|2024-01-17 03:45:00|3863.9|3851.9|3864.9|3852.9|3864.9|3852.9|3863.9|3851.9|2
1705463400000|2024-01-17 03:50:00|3864.4|3852.4|3867.4|3855.4|3868.8|3856.8|3863.9|3851.9|24
1705463700000|2024-01-17 03:55:00|3866.6|3854.6|3865.4|3853.4|3866.9|3854.9|3864.4|3852.4|0
1705464000000|2024-01-17 04:00:00|3865.3|3853.3|3865.9|3853.9|3865.9|3853.9|3864.4|3852.4|0
1705464300000|2024-01-17 04:05:00|3865.8|3853.8|3867.4|3855.4|3868.7|3856.7|3864.9|3852.9|5
1705464600000|2024-01-17 04:10:00|3867.8|3855.8|3866.4|3854.4|3868.1|3856.1|3866.4|3854.4|1
1705464900000|2024-01-17 04:15:00|3866.8|3854.8|3867.9|3855.9|3868.8|3856.8|3866.4|3854.4|18
1705465200000|2024-01-17 04:20:00|3867.8|3855.8|3867.9|3855.9|3869.3|3857.3|3866.9|3854.9|7
1705465500000|2024-01-17 04:25:00|3867.7|3855.7|3865.8|3853.8|3867.9|3855.9|3865.3|3853.3|47
1705473000000|2024-01-17 06:30:00|3867.8|3855.8|3859.5|3847.5|3868.8|3856.8|3856.2|3844.2|119
1705473300000|2024-01-17 06:35:00|3859.3|3847.3|3853.1|3841.1|3861.2|3849.2|3852.5|3840.5|22
1705473600000|2024-01-17 06:40:00|3853.2|3841.2|3849.6|3837.6|3855.1|3843.1|3847.6|3835.6|10
1705473900000|2024-01-17 06:45:00|3849.7|3837.7|3845.1|3833.1|3851.1|3839.1|3842.5|3830.5|32
1705474200000|2024-01-17 06:50:00|3844.7|3832.7|3848.9|3836.9|3850.7|3838.7|3842.4|3830.4|22
1705474500000|2024-01-17 06:55:00|3849|3837|3846.9|3834.9|3851.3|3839.3|3846.5|3834.5|5
1705474800000|2024-01-17 07:00:00|3846.8|3834.8|3845.3|3833.3|3850|3838|3844.4|3832.4|0
1705475100000|2024-01-17 07:05:00|3845.9|3833.9|3849|3837|3850.9|3838.9|3843.1|3831.1|1
1705475400000|2024-01-17 07:10:00|3848.9|3836.9|3843.5|3831.5|3848.9|3836.9|3843.1|3831.1|0
1705475700000|2024-01-17 07:15:00|3843.6|3831.6|3843.1|3831.1|3846|3834|3840.8|3828.8|3
1705476000000|2024-01-17 07:20:00|3839.7|3827.7|3842.8|3830.8|3843.2|3831.2|3834.4|3822.4|25
1705476300000|2024-01-17 07:25:00|3842.3|3830.3|3843.7|3831.7|3845.4|3833.4|3842.2|3830.2|1
1705476600000|2024-01-17 07:30:00|3843.3|3831.3|3846.2|3834.2|3846.2|3834.2|3843.1|3831.1|0
1705476900000|2024-01-17 07:35:00|3845.4|3833.4|3846.2|3834.2|3847.2|3835.2|3844.7|3832.7|2
1705477200000|2024-01-17 07:40:00|3846.1|3834.1|3847.2|3835.2|3847.2|3835.2|3843.6|3831.6|1
1705477500000|2024-01-17 07:45:00|3847.1|3835.1|3846.6|3834.6|3847.2|3835.2|3845.1|3833.1|0
1705477800000|2024-01-17 07:50:00|3848.2|3836.2|3852.2|3840.2|3853.6|3841.6|3846.6|3834.6|0
1705478100000|2024-01-17 07:55:00|3852.6|3840.6|3858.8|3846.8|3859.2|3847.2|3850.6|3838.6|12
1705478400000|2024-01-17 08:00:00|3858.7|3846.7|3864.2|3852.2|3865.6|3853.6|3854.7|3842.7|8
1705478700000|2024-01-17 08:05:00|3864.4|3852.4|3861.5|3849.5|3864.4|3852.4|3860.2|3848.2|5
1705479000000|2024-01-17 08:10:00|3862|3850|3860.5|3848.5|3862|3850|3860|3848|4
1705479300000|2024-01-17 08:15:00|3860.4|3848.4|3861.5|3849.5|3862|3850|3859.4|3847.4|0
1705479600000|2024-01-17 08:20:00|3861|3849|3858.4|3846.4|3861.5|3849.5|3858|3846|5
1705479900000|2024-01-17 08:25:00|3858|3846|3863.9|3851.9|3863.9|3851.9|3857.8|3845.8|0
1705480200000|2024-01-17 08:30:00|3864.4|3852.4|3865.3|3853.3|3866.5|3854.5|3862.9|3850.9|16
1705480500000|2024-01-17 08:35:00|3865.4|3853.4|3871.3|3859.3|3871.3|3859.3|3864.2|3852.2|4
1705480800000|2024-01-17 08:40:00|3872.2|3860.2|3865.2|3853.2|3872.2|3860.2|3864.8|3852.8|4
1705481100000|2024-01-17 08:45:00|3865.3|3853.3|3863.3|3851.3|3866.2|3854.2|3862.8|3850.8|0
1705481400000|2024-01-17 08:50:00|3863|3851|3860.4|3848.4|3863|3851|3856.3|3844.3|4
1705481700000|2024-01-17 08:55:00|3861.4|3849.4|3858.8|3846.8|3862.2|3850.2|3857.3|3845.3|0
1705482000000|2024-01-17 09:00:00|3859.8|3847.8|3859.2|3847.2|3861.8|3849.8|3858.7|3846.7|59
1705482300000|2024-01-17 09:05:00|3859.1|3847.1|3857.2|3845.2|3859.1|3847.1|3853.9|3841.9|31
1705482600000|2024-01-17 09:10:00|3857.7|3845.7|3859.7|3847.7|3859.7|3847.7|3856|3844|0
1705482900000|2024-01-17 09:15:00|3859.8|3847.8|3855.1|3843.1|3860.2|3848.2|3854.1|3842.1|21
1705483200000|2024-01-17 09:20:00|3855|3843|3848.9|3836.9|3855|3843|3848.9|3836.9|8
1705483500000|2024-01-17 09:25:00|3847.7|3835.7|3848.2|3836.2|3850.7|3838.7|3846.7|3834.7|5
1705483800000|2024-01-17 09:30:00|3847.7|3835.7|3847.3|3835.3|3848.5|3836.5|3844.7|3832.7|3
1705484100000|2024-01-17 09:35:00|3847.2|3835.2|3845.8|3833.8|3848.3|3836.3|3844.8|3832.8|0
1705484400000|2024-01-17 09:40:00|3844.9|3832.9|3840.4|3828.4|3845.8|3833.8|3840|3828|37
1705484700000|2024-01-17 09:45:00|3840.5|3828.5|3845.5|3833.5|3846.5|3834.5|3837.9|3825.9|23
1705485000000|2024-01-17 09:50:00|3846.1|3834.1|3848.5|3836.5|3851.1|3839.1|3845.5|3833.5|17
1705485300000|2024-01-17 09:55:00|3848|3836|3847.9|3835.9|3849.2|3837.2|3844.1|3832.1|82
1705496400000|2024-01-17 13:00:00|3853|3841|3852.9|3840.9|3853|3841|3846|3834|2
1705496700000|2024-01-17 13:05:00|3854.3|3842.3|3855.4|3843.4|3860.1|3846.3|3854.3|3842.3|0
1705497000000|2024-01-17 13:10:00|3855.5|3843.5|3859.1|3847.1|3860.1|3848.1|3855.4|3843.4|4
1705497300000|2024-01-17 13:15:00|3859.5|3847.5|3855.1|3843.1|3859.6|3847.6|3855.1|3843.1|0
1705497600000|2024-01-17 13:20:00|3854.6|3842.6|3848.3|3836.3|3854.6|3842.6|3846.3|3834.3|0
1705497900000|2024-01-17 13:25:00|3848.5|3836.5|3847|3835|3850.8|3838.8|3847|3833.5|0
1705498200000|2024-01-17 13:30:00|3846.6|3834.6|3848.1|3836.1|3849.1|3837.1|3844.9|3832.9|2
1705498500000|2024-01-17 13:35:00|3847.1|3835.1|3841.5|3829.5|3847.5|3835.2|3841.5|3829.5|0
1705498800000|2024-01-17 13:40:00|3842|3830|3840.4|3828.4|3842|3830|3839|3827|0
1705499100000|2024-01-17 13:45:00|3840.5|3828.5|3841|3829|3842.6|3830.6|3840.5|3828.5|0
1705499400000|2024-01-17 13:50:00|3841.4|3829.4|3840.9|3828.9|3842.9|3830.9|3840.8|3828.8|2
1705499700000|2024-01-17 13:55:00|3841|3829|3841.6|3829.6|3842.6|3830.6|3840|3828|3
1705500000000|2024-01-17 14:00:00|3841.7|3829.7|3835.1|3823.1|3842.1|3830.1|3831.1|3819.1|18
1705500300000|2024-01-17 14:05:00|3835.5|3823.5|3836.9|3824.9|3837.8|3825.8|3835.4|3823.4|5
1705500600000|2024-01-17 14:10:00|3837.3|3825.3|3837.8|3825.8|3838.9|3826.9|3834.3|3822.3|0
1705500900000|2024-01-17 14:15:00|3837.9|3825.9|3839.8|3827.8|3842|3830|3835.3|3823.3|2
1705501200000|2024-01-17 14:20:00|3839.7|3827.7|3842.5|3830.5|3845.9|3833.9|3839.4|3827.4|4
1705501500000|2024-01-17 14:25:00|3842.9|3830.9|3842.5|3830.5|3847.5|3835.5|3842.4|3830.4|8
1705501800000|2024-01-17 14:30:00|3842.1|3830.1|3848.1|3836.1|3848.6|3836.6|3840.3|3828.3|8
1705502100000|2024-01-17 14:35:00|3847.6|3835.6|3844.5|3832.5|3849.9|3837.9|3844.5|3832.5|3
1705502400000|2024-01-17 14:40:00|3845.9|3833.9|3848.4|3836.4|3848.9|3836.9|3840.9|3828.9|0
1705502700000|2024-01-17 14:45:00|3848.3|3836.3|3850.3|3838.3|3850.8|3838.8|3844.8|3832.8|0
1705503000000|2024-01-17 14:50:00|3849.9|3837.9|3849.8|3837.8|3852|3840|3848.4|3834.9|0
1705503300000|2024-01-17 14:55:00|3850.3|3838.3|3852.2|3840.2|3853.2|3841.2|3850.2|3838.2|0
1705503600000|2024-01-17 15:00:00|3852.1|3840.1|3856|3844|3860.6|3848.6|3851.2|3839.2|6
1705503900000|2024-01-17 15:05:00|3856.5|3844.5|3858.5|3846.5|3861.1|3849.1|3855.5|3843.5|6
1705504200000|2024-01-17 15:10:00|3858.1|3846.1|3859.6|3847.6|3862.1|3850.1|3858|3846|0
1705504500000|2024-01-17 15:15:00|3860|3848|3856.1|3844.1|3861.6|3849.6|3853.9|3841.9|5
1705504800000|2024-01-17 15:20:00|3855.7|3843.7|3850.9|3838.9|3856.7|3844.7|3850.4|3838.4|4
1705505100000|2024-01-17 15:25:00|3850.5|3838.5|3851|3839|3853.4|3841.4|3848.8|3836.8|3
1705545000000|2024-01-18 02:30:00|3870.2|3858.2|3867.7|3855.7|3878.2|3866.2|3865.7|3853.7|11
1705545300000|2024-01-18 02:35:00|3867.3|3855.3|3867.6|3855.6|3871.2|3859.2|3864.7|3852.7|2
1705545600000|2024-01-18 02:40:00|3867.2|3855.2|3873.3|3861.3|3873.3|3861.3|3866.7|3854.7|2
1705545900000|2024-01-18 02:45:00|3873.2|3861.2|3872.3|3860.3|3874.9|3862.9|3872.3|3860.3|2
1705546200000|2024-01-18 02:50:00|3871.3|3859.3|3874.2|3862.2|3874.2|3862.2|3869.3|3857.3|25
1705546500000|2024-01-18 02:55:00|3875.7|3863.7|3871.8|3859.8|3876.3|3864.3|3869.2|3857.2|5
1705546800000|2024-01-18 03:00:00|3871.3|3859.3|3879.6|3867.6|3880.6|3868.6|3871.3|3859.3|51
1705547100000|2024-01-18 03:05:00|3880|3868|3872.2|3860.2|3880|3868|3871.1|3859.1|2
1705547400000|2024-01-18 03:10:00|3872.6|3860.6|3872.2|3860.2|3875.1|3863.1|3869.7|3857.7|18
1705547700000|2024-01-18 03:15:00|3872.5|3860.5|3877.7|3865.7|3877.7|3865.7|3870.2|3858.2|6
1705548000000|2024-01-18 03:20:00|3877.2|3865.2|3882.6|3870.6|3883.2|3871.2|3875.7|3863.7|1
1705548300000|2024-01-18 03:25:00|3882.7|3870.7|3884.2|3872.2|3887.6|3875.6|3882.1|3870.1|7
1705548600000|2024-01-18 03:30:00|3884.3|3872.3|3883.3|3871.3|3885.1|3873.1|3882.2|3870.2|280
1705548900000|2024-01-18 03:35:00|3883.4|3871.4|3887.5|3875.5|3887.5|3875.5|3883.4|3871.4|16
1705549200000|2024-01-18 03:40:00|3886.7|3874.7|3888.3|3876.3|3888.3|3876.3|3885.5|3873.5|18
1705549500000|2024-01-18 03:45:00|3891.9|3879.9|3896.9|3884.9|3897.8|3885.8|3891.4|3879.4|64
1705549800000|2024-01-18 03:50:00|3897|3885|3897.4|3885.4|3900.5|3888.5|3896.5|3884.5|2
1705550100000|2024-01-18 03:55:00|3896.5|3884.5|3898.1|3886.1|3899.6|3887.6|3896.5|3884.5|5
1705550400000|2024-01-18 04:00:00|3897.7|3885.7|3895.6|3883.6|3897.7|3885.7|3895.6|3883.6|1
1705550700000|2024-01-18 04:05:00|3894.7|3882.7|3894|3882|3896.6|3884.6|3893|3881|12
1705551000000|2024-01-18 04:10:00|3894.4|3882.4|3896|3884|3896.5|3884.5|3894|3882|3
1705551300000|2024-01-18 04:15:00|3895.5|3883.5|3897.5|3885.5|3898.6|3886.6|3895.5|3883.5|19
1705551600000|2024-01-18 04:20:00|3896.6|3884.6|3894.1|3882.1|3897|3885|3893.6|3881.6|7
1705551900000|2024-01-18 04:25:00|3891.7|3879.7|3894|3882|3894.1|3882.1|3891.6|3879.6|24
1705559400000|2024-01-18 06:30:00|3899.6|3887.6|3905.9|3893.9|3907|3895|3896.1|3884.1|5
1705559700000|2024-01-18 06:35:00|3906|3894|3908.5|3896.5|3911|3899|3905.5|3893.5|5
1705560000000|2024-01-18 06:40:00|3907.5|3895.5|3917.5|3905.5|3917.5|3905.5|3907.5|3895.5|19
1705560300000|2024-01-18 06:45:00|3917|3905|3917.5|3905.5|3918.5|3906.5|3915.5|3903.5|12
1705560600000|2024-01-18 06:50:00|3917|3905|3914.1|3902.1|3918.5|3906.5|3913.7|3901.7|1
1705560900000|2024-01-18 06:55:00|3914.2|3902.2|3910|3898|3917|3905|3909.5|3897.5|50
1705561200000|2024-01-18 07:00:00|3910.5|3898.5|3918.5|3906.5|3918.5|3906.5|3910.5|3898.5|9
1705561500000|2024-01-18 07:05:00|3917.5|3905.5|3920|3908|3922.4|3910.4|3916.9|3904.9|2
1705561800000|2024-01-18 07:10:00|3920.1|3908.1|3913|3901|3921.5|3909.5|3913|3901|56
1705562100000|2024-01-18 07:15:00|3912.9|3900.9|3910|3898|3912.9|3900.9|3907.5|3895.5|72
1705562400000|2024-01-18 07:20:00|3911|3899|3915.9|3903.9|3917|3905|3910.5|3898.5|16
1705562700000|2024-01-18 07:25:00|3916.4|3904.4|3911.4|3899.4|3917|3905|3909.9|3897.9|19
1705563000000|2024-01-18 07:30:00|3910.9|3898.9|3911.9|3899.9|3912.4|3900.4|3908.4|3896.4|1
1705563300000|2024-01-18 07:35:00|3912.3|3900.3|3910.4|3898.4|3912.4|3900.4|3905.4|3893.4|7
1705563600000|2024-01-18 07:40:00|3907.4|3895.4|3908.4|3896.4|3910.4|3898.4|3907|3895|26
1705563900000|2024-01-18 07:45:00|3908.3|3896.3|3915.9|3903.9|3916.4|3904.4|3906.8|3894.8|37
1705564200000|2024-01-18 07:50:00|3916.4|3904.4|3914.3|3902.3|3917.5|3905.5|3914.2|3902.2|18
1705564500000|2024-01-18 07:55:00|3914.7|3902.7|3916.7|3904.7|3917.2|3905.2|3913.7|3901.7|0
1705564800000|2024-01-18 08:00:00|3917.2|3905.2|3914.7|3902.7|3920.3|3908.3|3914.3|3902.3|8
1705565100000|2024-01-18 08:05:00|3915|3903|3913.2|3901.2|3915.8|3903.8|3911.3|3899.3|1
1705565400000|2024-01-18 08:10:00|3912.8|3900.8|3913.8|3901.8|3913.8|3901.8|3910.8|3898.8|0
1705565700000|2024-01-18 08:15:00|3913.7|3901.7|3913.3|3901.3|3913.8|3901.8|3910.8|3898.8|0
1705566000000|2024-01-18 08:20:00|3913.4|3901.4|3909.3|3897.3|3913.8|3901.8|3906.8|3894.8|0
1705566300000|2024-01-18 08:25:00|3909.2|3897.2|3911.8|3899.8|3911.8|3899.8|3909.2|3897.2|2
1705566600000|2024-01-18 08:30:00|3911.7|3899.7|3913.8|3901.8|3915.8|3903.8|3911.3|3899.3|0
1705566900000|2024-01-18 08:35:00|3914.3|3902.3|3916.3|3904.3|3916.3|3904.3|3914.1|3902.1|20
1705567200000|2024-01-18 08:40:00|3916.4|3904.4|3925.7|3913.7|3925.7|3913.7|3915.2|3903.2|23
1705567500000|2024-01-18 08:45:00|3925.2|3913.2|3923.1|3911.1|3927|3915|3922.7|3910.7|37
1705567800000|2024-01-18 08:50:00|3923.2|3911.2|3923.1|3911.1|3925.1|3913.1|3922.1|3910.1|0
1705568100000|2024-01-18 08:55:00|3922.2|3910.2|3926.1|3914.1|3926.1|3914.1|3921.2|3909.2|4
1705568400000|2024-01-18 09:00:00|3925.6|3913.6|3923.7|3911.7|3925.6|3913.6|3921.7|3909.7|1
1705568700000|2024-01-18 09:05:00|3924.1|3912.1|3920.7|3908.7|3924.1|3912.1|3919.6|3907.6|4
1705569000000|2024-01-18 09:10:00|3921.1|3909.1|3926.7|3914.7|3926.7|3914.7|3921.1|3909.1|3
1705569300000|2024-01-18 09:15:00|3927.6|3915.6|3928.8|3916.8|3931.2|3919.2|3926.2|3914.2|44
1705569600000|2024-01-18 09:20:00|3929.2|3917.2|3931.7|3919.7|3934.7|3922.7|3929.2|3917.2|1
1705569900000|2024-01-18 09:25:00|3931.6|3919.6|3929.6|3917.6|3932.6|3920.6|3929|3917|16
1705570200000|2024-01-18 09:30:00|3929|3917|3928.1|3916.1|3934.2|3922.2|3928.1|3916.1|31
1705570500000|2024-01-18 09:35:00|3928|3916|3920.6|3908.6|3928|3916|3917.5|3905.5|3
1705570800000|2024-01-18 09:40:00|3920.5|3908.5|3925.1|3913.1|3925.6|3913.6|3920.1|3908.1|0
1705571100000|2024-01-18 09:45:00|3924.1|3912.1|3926|3914|3926|3914|3919.1|3907.1|17
1705571400000|2024-01-18 09:50:00|3926.5|3914.5|3928.6|3916.6|3930.5|3918.5|3926|3914|20
1705571700000|2024-01-18 09:55:00|3929|3917|3924.9|3912.9|3929.1|3917.1|3919|3907|61
1705582800000|2024-01-18 13:00:00|3924.1|3912.1|3923.7|3911.7|3927.1|3913.1|3920.7|3908.7|0
1705583100000|2024-01-18 13:05:00|3923.6|3911.6|3922.6|3910.6|3927.6|3915.6|3922.6|3910.6|0
1705583400000|2024-01-18 13:10:00|3923.6|3911.6|3926.2|3914.2|3929.1|3917.1|3923.6|3911.6|102
1705583700000|2024-01-18 13:15:00|3925.7|3913.7|3920.7|3908.7|3926.2|3914.2|3920.2|3908.2|0
1705584000000|2024-01-18 13:20:00|3920.1|3908.1|3918.1|3906.1|3920.1|3908.1|3917.6|3905.6|0
1705584300000|2024-01-18 13:25:00|3918|3906|3914.1|3902.1|3918.6|3906.6|3914.1|3902.1|107
1705584600000|2024-01-18 13:30:00|3914|3902|3916.5|3904.5|3916.6|3904.6|3912.6|3900.6|0
1705584900000|2024-01-18 13:35:00|3916.1|3904.1|3913.1|3901.1|3918.6|3906.6|3912.6|3900.6|0
1705585200000|2024-01-18 13:40:00|3914.1|3902.1|3915|3903|3915.1|3903.1|3912.6|3900.6|0
1705585500000|2024-01-18 13:45:00|3915.5|3903.5|3916.5|3904.5|3918.5|3906.5|3915.5|3903.5|0
1705585800000|2024-01-18 13:50:00|3916.6|3904.6|3917|3905|3920|3908|3916.5|3904.5|0
1705586100000|2024-01-18 13:55:00|3917.5|3905.5|3918|3906|3918.5|3906.5|3917|3905|4
1705586400000|2024-01-18 14:00:00|3918.5|3906.5|3916.5|3904.5|3919|3907|3915.5|3903.5|0
1705586700000|2024-01-18 14:05:00|3916.9|3904.9|3916.4|3904.4|3918.1|3906.1|3914.9|3902.9|3
1705587000000|2024-01-18 14:10:00|3916.5|3904.5|3917.4|3905.4|3919|3907|3916.4|3904.4|0
1705587300000|2024-01-18 14:15:00|3917.5|3905.5|3915.4|3903.4|3917.5|3905.5|3913.9|3901.9|0
1705587600000|2024-01-18 14:20:00|3914.4|3902.4|3914.4|3902.4|3916.5|3904.5|3914.4|3902.4|6
1705587900000|2024-01-18 14:25:00|3914.5|3902.5|3917.4|3905.4|3917.9|3905.9|3914.4|3902.4|2
1705588200000|2024-01-18 14:30:00|3916.9|3904.9|3920.4|3908.4|3923.4|3911.4|3912.9|3900.9|2
1705588500000|2024-01-18 14:35:00|3919.9|3907.9|3921.9|3909.9|3926.6|3914.6|3917.4|3905.4|0
1705588800000|2024-01-18 14:40:00|3921.4|3909.4|3916|3904|3922.6|3910.6|3914.5|3902.5|4
1705589100000|2024-01-18 14:45:00|3915.5|3903.5|3907.5|3895.5|3915.5|3903.5|3906|3894|0
1705589400000|2024-01-18 14:50:00|3907.4|3895.4|3905.6|3893.6|3907.5|3895.5|3903.7|3891.7|4
1705589700000|2024-01-18 14:55:00|3906.4|3894.4|3911.6|3899.6|3911.7|3899.7|3905.8|3893.8|5
1705590000000|2024-01-18 15:00:00|3911.1|3899.1|3911.6|3899.6|3913.5|3901.5|3909.5|3897.5|0
1705590300000|2024-01-18 15:05:00|3911.7|3899.7|3911.5|3899.5|3913.6|3901.6|3911|3899|0
1705590600000|2024-01-18 15:10:00|3911|3899|3913|3901|3914.5|3902.5|3910.5|3898.5|0
1705590900000|2024-01-18 15:15:00|3913.1|3901.1|3911.5|3899.5|3913.5|3901.5|3910.6|3898.6|9
1705591200000|2024-01-18 15:20:00|3911.4|3899.4|3913.1|3901.1|3915.1|3903.1|3909.6|3897.6|0
1705591500000|2024-01-18 15:25:00|3912.8|3900.8|3910.9|3898.9|3917.6|3904.2|3910.3|3898.3|2
1705631400000|2024-01-19 02:30:00|3939.8|3927.8|3942.6|3930.6|3950.4|3938.4|3939.8|3927.8|34
1705631700000|2024-01-19 02:35:00|3942.5|3930.5|3954.1|3942.1|3954.1|3942.1|3942.1|3930.1|7
1705632000000|2024-01-19 02:40:00|3953.6|3941.6|3957|3945|3957.6|3945.6|3953.1|3941.1|32
1705632300000|2024-01-19 02:45:00|3957.5|3945.5|3961.7|3949.7|3963.2|3951.2|3957|3945|66
1705632600000|2024-01-19 02:50:00|3961.2|3949.2|3962.2|3950.2|3963.2|3951.2|3959.9|3947.9|25
1705632900000|2024-01-19 02:55:00|3962.6|3950.6|3958.7|3946.7|3962.6|3950.6|3957.2|3945.2|0
1705633200000|2024-01-19 03:00:00|3958.8|3946.8|3963.2|3951.2|3963.4|3951.4|3958.8|3946.8|8
1705633500000|2024-01-19 03:05:00|3962.8|3950.8|3974.2|3962.2|3976.1|3964.1|3962.7|3950.7|39
1705633800000|2024-01-19 03:10:00|3974.7|3962.7|3972.4|3960.4|3975.7|3963.7|3970.6|3958.6|41
1705634100000|2024-01-19 03:15:00|3971.6|3959.6|3967.6|3955.6|3971.7|3959.7|3966.6|3954.6|16
1705634400000|2024-01-19 03:20:00|3967.5|3955.5|3968.1|3956.1|3969.7|3957.7|3965.1|3953.1|0
1705634700000|2024-01-19 03:25:00|3967.6|3955.6|3972.1|3960.1|3972.1|3960.1|3967.6|3955.6|0
1705635000000|2024-01-19 03:30:00|3971.5|3959.5|3964.9|3952.9|3972.1|3960.1|3959.9|3947.9|18
1705635300000|2024-01-19 03:35:00|3965.3|3953.3|3957.4|3945.4|3965.9|3953.9|3954.9|3942.9|4
1705635600000|2024-01-19 03:40:00|3957.5|3945.5|3958|3946|3958.9|3946.9|3956.3|3944.3|1
1705635900000|2024-01-19 03:45:00|3957.6|3945.6|3954.9|3942.9|3958|3946|3954.9|3942.9|2
1705636200000|2024-01-19 03:50:00|3952.9|3940.9|3934.9|3922.9|3952.9|3940.9|3931.4|3919.4|39
1705636500000|2024-01-19 03:55:00|3936|3924|3939.7|3927.7|3940.4|3928.4|3936|3924|34
1705636800000|2024-01-19 04:00:00|3939.8|3927.8|3942.8|3930.8|3947.9|3935.9|3939.7|3927.7|26
1705637100000|2024-01-19 04:05:00|3942.6|3930.6|3938.3|3926.3|3942.7|3930.7|3938.3|3926.3|1
1705637400000|2024-01-19 04:10:00|3938.8|3926.8|3932.2|3920.2|3938.8|3926.8|3930.3|3918.3|3
1705637700000|2024-01-19 04:15:00|3932.7|3920.7|3936.2|3924.2|3936.2|3924.2|3932.7|3920.7|2
1705638000000|2024-01-19 04:20:00|3937.2|3925.2|3935.2|3923.2|3937.7|3925.7|3932.7|3920.7|2
1705638300000|2024-01-19 04:25:00|3935.5|3923.5|3938.2|3926.2|3940.1|3928.1|3935.5|3923.5|35
1705645800000|2024-01-19 06:30:00|3959.3|3947.3|3959.6|3947.6|3968.8|3956.8|3956.9|3944.9|23
1705646100000|2024-01-19 06:35:00|3960|3948|3962.6|3950.6|3964.1|3952.1|3957.6|3945.6|0
1705646400000|2024-01-19 06:40:00|3963.1|3951.1|3953.7|3941.7|3963.1|3951.1|3953.7|3941.7|0
1705646700000|2024-01-19 06:45:00|3954.3|3942.3|3959.3|3947.3|3961.2|3949.2|3953.6|3941.6|0
1705647000000|2024-01-19 06:50:00|3959.8|3947.8|3961.3|3949.3|3962.3|3950.3|3959.8|3947.8|2
1705647300000|2024-01-19 06:55:00|3961.8|3949.8|3957|3945|3962.3|3950.3|3955.1|3943.1|1
1705647600000|2024-01-19 07:00:00|3956.1|3944.1|3949.1|3937.1|3957.9|3945.9|3944.7|3932.7|0
1705647900000|2024-01-19 07:05:00|3948.1|3936.1|3945.6|3933.6|3952|3940|3944.6|3932.6|11
1705648200000|2024-01-19 07:10:00|3946.1|3934.1|3944.9|3932.9|3947.5|3935.5|3944.9|3932.9|0
1705648500000|2024-01-19 07:15:00|3945|3933|3949.8|3937.8|3951.3|3939.3|3945|3933|2
1705648800000|2024-01-19 07:20:00|3950.2|3938.2|3960.8|3948.8|3960.8|3948.8|3949.8|3937.8|15
1705649100000|2024-01-19 07:25:00|3962|3950|3962.1|3950.1|3964|3952|3960.5|3948.5|7
1705649400000|2024-01-19 07:30:00|3962.5|3950.5|3960.5|3948.5|3964.5|3952.5|3960.5|3948.5|8
1705649700000|2024-01-19 07:35:00|3959.6|3947.6|3956.5|3944.5|3961|3949|3956.4|3944.4|0
1705650000000|2024-01-19 07:40:00|3956.4|3944.4|3957|3945|3958.5|3946.5|3955.4|3943.4|1
1705650300000|2024-01-19 07:45:00|3956.5|3944.5|3951.5|3939.5|3959.5|3947.5|3950.5|3938.5|0
1705650600000|2024-01-19 07:50:00|3951|3939|3951.5|3939.5|3952.5|3940.5|3949|3937|0
1705650900000|2024-01-19 07:55:00|3952|3940|3950.8|3938.8|3953.9|3941.9|3950.4|3938.4|9
1705651200000|2024-01-19 08:00:00|3950|3938|3948.2|3936.2|3950.2|3938.2|3947.2|3935.2|9
1705651500000|2024-01-19 08:05:00|3949.1|3937.1|3942.5|3930.5|3949.1|3937.1|3939.3|3927.3|14
1705651800000|2024-01-19 08:10:00|3942.9|3930.9|3940.4|3928.4|3943.3|3931.3|3939.9|3927.9|6
1705652100000|2024-01-19 08:15:00|3940.9|3928.9|3939.4|3927.4|3942.4|3930.4|3939.3|3927.3|1
1705652400000|2024-01-19 08:20:00|3939.9|3927.9|3942.5|3930.5|3943|3931|3939.4|3927.4|1
1705652700000|2024-01-19 08:25:00|3943|3931|3942.5|3930.5|3943.6|3931.6|3940.6|3928.6|6
1705653000000|2024-01-19 08:30:00|3942.1|3930.1|3939|3927|3943.6|3931.6|3939|3927|3
1705653300000|2024-01-19 08:35:00|3937.5|3925.5|3937.5|3925.5|3940.1|3928.1|3937|3925|16
1705653600000|2024-01-19 08:40:00|3937.6|3925.6|3940.5|3928.5|3941.6|3929.6|3937.5|3925.5|1
1705653900000|2024-01-19 08:45:00|3941|3929|3945.6|3933.6|3945.6|3933.6|3940.5|3928.5|0
1705654200000|2024-01-19 08:50:00|3945|3933|3945.6|3933.6|3945.6|3933.6|3942.5|3930.5|0
1705654500000|2024-01-19 08:55:00|3948|3936|3947.6|3935.6|3951.1|3939.1|3946.5|3934.5|20
1705654800000|2024-01-19 09:00:00|3946.6|3934.6|3950.5|3938.5|3950.7|3938.7|3946.6|3934.6|1
1705655100000|2024-01-19 09:05:00|3950|3938|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|0
1705655400000|2024-01-19 09:10:00|3949.6|3937.6|3948.5|3936.5|3950.5|3938.5|3946.6|3934.6|0
1705655700000|2024-01-19 09:15:00|3948.1|3936.1|3951.5|3939.5|3953|3941|3947.5|3935.5|14
1705656000000|2024-01-19 09:20:00|3952.4|3940.4|3951.5|3939.5|3953.4|3941.4|3948.5|3936.5|2
1705656300000|2024-01-19 09:25:00|3952|3940|3947|3935|3952|3940|3946.3|3934.3|1
1705656600000|2024-01-19 09:30:00|3948.4|3936.4|3952.9|3940.9|3952.9|3940.9|3947|3935|0
1705656900000|2024-01-19 09:35:00|3952.4|3940.4|3953.4|3941.4|3960|3948|3952.4|3940.4|9
1705657200000|2024-01-19 09:40:00|3953|3941|3954.6|3942.6|3954.6|3942.6|3949.7|3937.7|26
1705657500000|2024-01-19 09:45:00|3954.7|3942.7|3958.2|3946.2|3958.2|3946.2|3953.7|3941.7|44
1705657800000|2024-01-19 09:50:00|3958.7|3946.7|3957.4|3945.4|3960.7|3948.7|3957.4|3945.4|19
1705658100000|2024-01-19 09:55:00|3957.5|3945.5|3964.7|3952.7|3966.5|3954.5|3953.7|3941.7|188
1705890600000|2024-01-22 02:30:00|3950.3|3938.3|3951.3|3939.3|3959.3|3947.3|3939.8|3927.8|17
1705890900000|2024-01-22 02:35:00|3951.2|3939.2|3959.2|3947.2|3966.3|3954.3|3945.3|3933.3|2
1705891200000|2024-01-22 02:40:00|3958.7|3946.7|3952.8|3940.8|3962.3|3950.3|3952.8|3940.8|0
1705891500000|2024-01-22 02:45:00|3953.2|3941.2|3949.2|3937.2|3953.7|3941.7|3943.7|3931.7|2
1705891800000|2024-01-22 02:50:00|3949.7|3937.7|3955.2|3943.2|3955.7|3943.7|3948.7|3936.7|1
1705892100000|2024-01-22 02:55:00|3954.2|3942.2|3955.7|3943.7|3956.7|3944.7|3953.7|3941.7|0
1705892400000|2024-01-22 03:00:00|3957.2|3945.2|3957.7|3945.7|3957.7|3945.7|3953.7|3941.7|0
1705892700000|2024-01-22 03:05:00|3959.2|3947.2|3958.7|3946.7|3961.7|3949.7|3956.2|3944.2|7
1705893000000|2024-01-22 03:10:00|3958.2|3946.2|3959.6|3947.6|3961.2|3949.2|3957.7|3945.7|5
1705893300000|2024-01-22 03:15:00|3959.2|3947.2|3958.6|3946.6|3961.1|3949.1|3957.2|3945.2|0
1705893600000|2024-01-22 03:20:00|3958.1|3946.1|3957.2|3945.2|3958.6|3946.6|3957.1|3945.1|2
1705893900000|2024-01-22 03:25:00|3956.7|3944.7|3954.2|3942.2|3956.7|3944.7|3953.2|3941.2|0
1705894200000|2024-01-22 03:30:00|3954.7|3942.7|3952.6|3940.6|3954.7|3942.7|3952.6|3940.6|0
1705894500000|2024-01-22 03:35:00|3953.6|3941.6|3952.6|3940.6|3953.6|3941.6|3952.1|3940.1|30
1705894800000|2024-01-22 03:40:00|3953.6|3941.6|3953.6|3941.6|3954.6|3942.6|3953.1|3941.1|0
1705895100000|2024-01-22 03:45:00|3954.1|3942.1|3954|3942|3955.6|3943.6|3953.6|3941.6|0
1705895400000|2024-01-22 03:50:00|3952.1|3940.1|3953.6|3941.6|3953.6|3941.6|3952.1|3940.1|0
1705895700000|2024-01-22 03:55:00|3954.5|3942.5|3957.6|3945.6|3958|3946|3954|3942|5
1705896000000|2024-01-22 04:00:00|3957.5|3945.5|3957.6|3945.6|3958.5|3946.5|3957.5|3945.5|0
1705896300000|2024-01-22 04:05:00|3958.6|3946.6|3956.6|3944.6|3958.6|3946.6|3956.1|3944.1|0
1705896600000|2024-01-22 04:10:00|3957|3945|3954.5|3942.5|3957|3945|3954|3942|22
1705896900000|2024-01-22 04:15:00|3955.5|3943.5|3954.5|3942.5|3955.5|3943.5|3953.5|3941.5|1
1705897200000|2024-01-22 04:20:00|3955|3943|3953|3941|3955|3943|3952.6|3940.6|2
1705897500000|2024-01-22 04:25:00|3952.6|3940.6|3953.2|3941.2|3954.5|3942.5|3951.6|3939.6|6
1705905000000|2024-01-22 06:30:00|3942.6|3930.6|3947.7|3935.7|3948.2|3936.2|3934.2|3922.2|51
1705905300000|2024-01-22 06:35:00|3947.2|3935.2|3943.2|3931.2|3947.2|3935.2|3942.7|3930.7|0
1705905600000|2024-01-22 06:40:00|3942.7|3930.7|3940.2|3928.2|3947.2|3935.2|3940.2|3928.2|4
1705905900000|2024-01-22 06:45:00|3939.7|3927.7|3946.7|3934.7|3949.7|3937.7|3938.7|3926.7|7
1705906200000|2024-01-22 06:50:00|3947.2|3935.2|3945.7|3933.7|3948.7|3936.7|3945.2|3933.2|0
1705906500000|2024-01-22 06:55:00|3945.2|3933.2|3942.2|3930.2|3945.7|3933.7|3942.2|3930.2|0
1705906800000|2024-01-22 07:00:00|3943.7|3931.7|3942.7|3930.7|3944.2|3932.2|3940.2|3928.2|0
1705907100000|2024-01-22 07:05:00|3943.2|3931.2|3943.7|3931.7|3945.7|3933.7|3941.7|3929.7|8
1705907400000|2024-01-22 07:10:00|3944.2|3932.2|3948.6|3936.6|3950.6|3938.6|3944.2|3932.2|1
1705907700000|2024-01-22 07:15:00|3949.1|3937.1|3950.6|3938.6|3951.6|3939.6|3948.6|3936.6|0
1705908000000|2024-01-22 07:20:00|3950.1|3938.1|3951.1|3939.1|3951.2|3939.2|3949.1|3937.1|0
1705908300000|2024-01-22 07:25:00|3950.6|3938.6|3948.6|3936.6|3951.1|3939.1|3948.1|3936.1|1
1705908600000|2024-01-22 07:30:00|3948.1|3936.1|3943.6|3931.6|3948.1|3936.1|3943.6|3931.6|0
1705908900000|2024-01-22 07:35:00|3942.1|3930.1|3941.6|3929.6|3943.6|3931.6|3940.6|3928.6|7
1705909200000|2024-01-22 07:40:00|3942.6|3930.6|3943.1|3931.1|3943.6|3931.6|3941.6|3929.6|0
1705909500000|2024-01-22 07:45:00|3942.1|3930.1|3939.5|3927.5|3944.1|3932.1|3939.1|3927.1|10
1705909800000|2024-01-22 07:50:00|3940.1|3928.1|3941.1|3929.1|3942.6|3930.6|3940.1|3928.1|0
1705910100000|2024-01-22 07:55:00|3941.6|3929.6|3939.6|3927.6|3941.6|3929.6|3938.6|3926.6|1
1705910400000|2024-01-22 08:00:00|3940.1|3928.1|3942.6|3930.6|3942.6|3930.6|3938.6|3926.6|0
1705910700000|2024-01-22 08:05:00|3942.1|3930.1|3938.1|3926.1|3945.5|3933.5|3936.6|3924.6|20
1705911000000|2024-01-22 08:10:00|3938.6|3926.6|3936.6|3924.6|3940.1|3928.1|3935.6|3923.6|2
1705911300000|2024-01-22 08:15:00|3937.1|3925.1|3935.1|3923.1|3937.1|3925.1|3932.1|3920.1|9
1705911600000|2024-01-22 08:20:00|3934.1|3922.1|3929.6|3917.6|3934.1|3922.1|3925.1|3913.1|13
1705911900000|2024-01-22 08:25:00|3930.6|3918.6|3934.1|3922.1|3936.1|3924.1|3930.1|3918.1|3
1705912200000|2024-01-22 08:30:00|3933.6|3921.6|3936.1|3924.1|3936.6|3924.6|3932.6|3920.6|0
1705912500000|2024-01-22 08:35:00|3936.6|3924.6|3935|3923|3939.1|3927.1|3935|3923|10
1705912800000|2024-01-22 08:40:00|3934.5|3922.5|3934.1|3922.1|3935|3923|3932|3920|0
1705913100000|2024-01-22 08:45:00|3933.1|3921.1|3935|3923|3935.5|3923.5|3931|3919|19
1705913400000|2024-01-22 08:50:00|3934.1|3922.1|3932.1|3920.1|3935|3923|3930.6|3918.6|8
1705913700000|2024-01-22 08:55:00|3932.6|3920.6|3933.1|3921.1|3934.1|3922.1|3930.6|3918.6|0
1705914000000|2024-01-22 09:00:00|3932.6|3920.6|3931.6|3919.6|3933.1|3921.1|3926.6|3914.6|2
1705914300000|2024-01-22 09:05:00|3932.1|3920.1|3934.1|3922.1|3934.1|3922.1|3929.1|3917.1|10
1705914600000|2024-01-22 09:10:00|3935.1|3923.1|3935.1|3923.1|3938.1|3926.1|3933.1|3921.1|28
1705914900000|2024-01-22 09:15:00|3935.6|3923.6|3935.6|3923.6|3936.1|3924.1|3934.6|3922.6|2
1705915200000|2024-01-22 09:20:00|3936.1|3924.1|3936.6|3924.6|3940.6|3928.6|3934.6|3922.6|12
1705915500000|2024-01-22 09:25:00|3937.1|3925.1|3939.1|3927.1|3940.6|3928.6|3937.1|3925.1|0
1705915800000|2024-01-22 09:30:00|3939|3927|3933.6|3921.6|3939.1|3927.1|3932.1|3920.1|35
1705916100000|2024-01-22 09:35:00|3933.1|3921.1|3938.6|3926.6|3939.1|3927.1|3933.1|3921.1|1
1705916400000|2024-01-22 09:40:00|3939.1|3927.1|3945.6|3933.6|3945.6|3933.6|3937.1|3925.1|14
1705916700000|2024-01-22 09:45:00|3945.1|3933.1|3940.1|3928.1|3947.2|3935.2|3938.7|3926.7|20
1705917000000|2024-01-22 09:50:00|3940.6|3928.6|3937.1|3925.1|3943.1|3931.1|3936.6|3924.6|8
1705917300000|2024-01-22 09:55:00|3938.1|3926.1|3931.2|3919.2|3938.1|3926.1|3925.2|3913.2|60
1705928400000|2024-01-22 13:00:00|3937.6|3921.6|3928.6|3916.6|3937.6|3922.6|3927.1|3913.6|0
1705928700000|2024-01-22 13:05:00|3929.1|3917.1|3931.1|3919.1|3934.1|3921.6|3929.1|3915.6|0
1705929000000|2024-01-22 13:10:00|3930.6|3918.6|3933.1|3921.1|3935.1|3923.1|3930.6|3918.6|0
1705929300000|2024-01-22 13:15:00|3933.6|3921.6|3933.6|3921.6|3935.1|3923.1|3933.6|3921.6|0
1705929600000|2024-01-22 13:20:00|3934.1|3922.1|3937.1|3925.1|3938.1|3926.1|3934.1|3922.1|0
1705929900000|2024-01-22 13:25:00|3937.6|3925.6|3941.1|3929.1|3946.1|3934.1|3937.1|3925.1|0
1705930200000|2024-01-22 13:30:00|3940.6|3928.6|3939.1|3927.1|3942.1|3930.1|3939.1|3927.1|0
1705930500000|2024-01-22 13:35:00|3938.6|3926.6|3935.1|3923.1|3940.7|3928.7|3935.1|3923.1|0
1705930800000|2024-01-22 13:40:00|3934.6|3922.6|3933.1|3921.1|3934.6|3922.6|3930.2|3918.2|0
1705931100000|2024-01-22 13:45:00|3932.6|3920.6|3932.1|3920.1|3932.6|3920.6|3930.2|3918.2|0
1705931400000|2024-01-22 13:50:00|3931.7|3919.7|3933.1|3921.1|3934.1|3922.1|3931.1|3919.1|0
1705931700000|2024-01-22 13:55:00|3933.6|3921.6|3933.1|3921.1|3935.7|3923.7|3933.1|3921.1|0
1705932000000|2024-01-22 14:00:00|3932.7|3920.7|3935.6|3923.6|3937.2|3925.2|3932.2|3920.2|0
1705932300000|2024-01-22 14:05:00|3935.1|3923.1|3932.1|3920.1|3935.2|3923.2|3932.1|3920.1|0
1705932600000|2024-01-22 14:10:00|3932.2|3920.2|3934.1|3922.1|3934.1|3922.1|3930.7|3918.7|0
1705932900000|2024-01-22 14:15:00|3933.1|3921.1|3934.6|3922.6|3936.7|3924.7|3932.6|3920.6|0
1705933200000|2024-01-22 14:20:00|3934.7|3922.7|3936.7|3924.7|3936.7|3924.7|3934.2|3922.2|0
1705933500000|2024-01-22 14:25:00|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3935.6|3923.6|0
1705933800000|2024-01-22 14:30:00|3936.7|3924.7|3938.1|3926.1|3941.6|3928.1|3934.1|3922.1|0
1705934100000|2024-01-22 14:35:00|3938.2|3926.2|3943.7|3931.7|3944.2|3932.2|3938.1|3926.1|0
1705934400000|2024-01-22 14:40:00|3944.2|3932.2|3950.6|3938.6|3950.6|3938.6|3943.7|3931.7|0
1705934700000|2024-01-22 14:45:00|3950.1|3938.1|3947.1|3935.1|3951.1|3938.6|3946.6|3932.6|30
1705935000000|2024-01-22 14:50:00|3947.6|3935.6|3950.6|3938.6|3952.6|3939.1|3947.1|3933.1|0
1705935300000|2024-01-22 14:55:00|3951.6|3935.6|3949.1|3937.1|3953.6|3941.6|3946.6|3932.6|0
1705935600000|2024-01-22 15:00:00|3950.1|3938.1|3953.6|3937.6|3954|3940.1|3948.6|3935.1|2
1705935900000|2024-01-22 15:05:00|3953.1|3937.1|3953.6|3937.6|3954|3940.6|3951.1|3937.1|0
1705936200000|2024-01-22 15:10:00|3953.1|3937.1|3956.1|3944.1|3956.1|3944.1|3951.1|3937.1|0
1705936500000|2024-01-22 15:15:00|3955.6|3943.6|3960.1|3948.1|3963.1|3951.1|3955.6|3942.1|1
1705936800000|2024-01-22 15:20:00|3961.6|3949.6|3958.6|3946.6|3961.6|3949.6|3956.6|3944.6|0
1705937100000|2024-01-22 15:25:00|3959.1|3947.1|3961.1|3949.1|3962.6|3950.6|3958.6|3946.6|3
1705977000000|2024-01-23 02:30:00|3990.6|3974.6|3973|3961|3999.1|3983.1|3970|3958|69
1705977300000|2024-01-23 02:35:00|3973.5|3961.5|3965.5|3953.5|3978|3966|3961|3949|10
1705977600000|2024-01-23 02:40:00|3965|3953|3953|3941|3965.5|3953.5|3944.6|3932.6|7
1705977900000|2024-01-23 02:45:00|3951.6|3939.6|3957.5|3945.5|3957.5|3945.5|3949.5|3937.5|11
1705978200000|2024-01-23 02:50:00|3956.6|3944.6|3953.5|3941.5|3956.6|3944.6|3951.5|3939.5|2
1705978500000|2024-01-23 02:55:00|3954|3942|3953.5|3941.5|3956|3944|3951.5|3939.5|0
1705978800000|2024-01-23 03:00:00|3953|3941|3960|3948|3961|3949|3953|3941|0
1705979100000|2024-01-23 03:05:00|3961|3949|3967|3955|3967|3955|3959|3947|11
1705979400000|2024-01-23 03:10:00|3968|3956|3967.5|3955.5|3969|3957|3964.5|3952.5|5
1705979700000|2024-01-23 03:15:00|3968|3956|3973|3961|3975|3963|3967.5|3955.5|3
1705980000000|2024-01-23 03:20:00|3972.5|3960.5|3975.5|3963.5|3978|3966|3970.5|3958.5|53
1705980300000|2024-01-23 03:25:00|3976.5|3964.5|3976.5|3964.5|3978|3966|3973|3961|26
1705980600000|2024-01-23 03:30:00|3976|3964|3973|3961|3977|3965|3972.5|3960.5|23
1705980900000|2024-01-23 03:35:00|3973.5|3961.5|3975|3963|3975|3963|3971.5|3959.5|35
1705981200000|2024-01-23 03:40:00|3974.4|3962.4|3974.5|3962.5|3974.5|3962.5|3972|3960|24
1705981500000|2024-01-23 03:45:00|3973.5|3961.5|3973|3961|3974.5|3962.5|3973|3961|0
1705981800000|2024-01-23 03:50:00|3973.5|3961.5|3974.5|3962.5|3974.5|3962.5|3972.5|3960.5|22
1705982100000|2024-01-23 03:55:00|3973|3961|3971.9|3959.9|3974|3962|3971.4|3959.4|19
1705982400000|2024-01-23 04:00:00|3972.9|3960.9|3976.4|3964.4|3976.9|3964.9|3972.4|3960.4|2
1705982700000|2024-01-23 04:05:00|3976.5|3964.5|3980|3968|3980|3968|3976.5|3964.5|8
1705983000000|2024-01-23 04:10:00|3977.9|3965.9|3978.5|3966.5|3980.4|3967|3976|3962|9
1705983300000|2024-01-23 04:15:00|3979|3967|3975.5|3963.5|3981|3967|3975.4|3962|17
1705983600000|2024-01-23 04:20:00|3974|3962|3974|3962|3975|3963|3972|3960|0
1705983900000|2024-01-23 04:25:00|3974.5|3962.5|3967|3955|3974.5|3962.5|3961.6|3949.6|62
1705991400000|2024-01-23 06:30:00|3966.5|3950.5|3954|3942|3967|3953|3947|3935|1
1705991700000|2024-01-23 06:35:00|3953.5|3941.5|3954|3942|3959.5|3947.5|3953.5|3939.5|13
1705992000000|2024-01-23 06:40:00|3954.5|3942.5|3952.6|3940.6|3955|3943|3947.6|3935.6|13
1705992300000|2024-01-23 06:45:00|3953|3941|3954|3942|3955.5|3943.5|3950.6|3938.6|2
1705992600000|2024-01-23 06:50:00|3954.5|3942.5|3955|3943|3957|3945|3953.6|3941.6|2
1705992900000|2024-01-23 06:55:00|3954.5|3942.5|3952|3940|3955|3943|3951.5|3939.5|1
1705993200000|2024-01-23 07:00:00|3952.5|3940.5|3957.1|3945.1|3959|3947|3952.5|3940.5|0
1705993500000|2024-01-23 07:05:00|3958.1|3946.1|3960|3948|3960.6|3948.6|3957|3945|0
1705993800000|2024-01-23 07:10:00|3959|3947|3963|3951|3963|3951|3959|3947|0
1705994100000|2024-01-23 07:15:00|3961.5|3949.5|3959|3947|3961.6|3949.6|3959|3947|0
1705994400000|2024-01-23 07:20:00|3959.5|3947.5|3958|3946|3959.5|3947.5|3957.5|3945.5|1
1705994700000|2024-01-23 07:25:00|3958.5|3946.5|3959|3947|3959.5|3947.5|3958|3946|2
1705995000000|2024-01-23 07:30:00|3959.5|3947.5|3961|3949|3962|3950|3959|3947|2
1705995300000|2024-01-23 07:35:00|3961.5|3949.5|3960.5|3948.5|3961.5|3949.5|3960|3948|0
1705995600000|2024-01-23 07:40:00|3961.5|3949.5|3961|3949|3961.5|3949.5|3961|3949|0
1705995900000|2024-01-23 07:45:00|3961.5|3949.5|3960|3948|3962|3950|3960|3948|0
1705996200000|2024-01-23 07:50:00|3961|3949|3965|3953|3966|3954|3961|3949|4
1705996500000|2024-01-23 07:55:00|3965.5|3953.5|3967|3955|3969.5|3957.5|3965.5|3953.5|0
1705996800000|2024-01-23 08:00:00|3962|3950|3962|3950|3963|3951|3958.5|3946.5|2
1705997100000|2024-01-23 08:05:00|3962.5|3950.5|3962.5|3950.5|3965|3953|3962|3950|0
1705997400000|2024-01-23 08:10:00|3963|3951|3967|3955|3968|3956|3963|3951|0
1705997700000|2024-01-23 08:15:00|3966|3954|3967|3955|3968|3956|3966|3954|1
1705998000000|2024-01-23 08:20:00|3968|3956|3967|3955|3968|3956|3966.5|3954.5|0
1705998300000|2024-01-23 08:25:00|3967.5|3955.5|3968.5|3956.5|3968.5|3956.5|3966.5|3954.5|1
1705998600000|2024-01-23 08:30:00|3969.5|3957.5|3974.5|3962.5|3974.5|3962.5|3969.5|3957.5|1
1705998900000|2024-01-23 08:35:00|3975|3963|3970|3958|3975.5|3963.5|3968.5|3956.5|5
1705999200000|2024-01-23 08:40:00|3969.5|3957.5|3966.5|3954.5|3969.5|3957.5|3965|3953|0
1705999500000|2024-01-23 08:45:00|3965|3953|3966|3954|3968|3956|3961.5|3949.5|22
1705999800000|2024-01-23 08:50:00|3964.5|3952.5|3965.5|3953.5|3966|3954|3964|3952|0
1706000100000|2024-01-23 08:55:00|3966|3954|3964|3952|3966|3954|3964|3952|0
1706000400000|2024-01-23 09:00:00|3964.5|3952.5|3965|3953|3966.5|3954.5|3963.5|3951.5|2
1706000700000|2024-01-23 09:05:00|3964.5|3952.5|3962|3950|3964.5|3952.5|3959|3947|15
1706001000000|2024-01-23 09:10:00|3961.5|3949.5|3962.5|3950.5|3962.5|3950.5|3961|3949|0
1706001300000|2024-01-23 09:15:00|3963|3951|3964|3952|3966|3954|3962.5|3950.5|0
1706001600000|2024-01-23 09:20:00|3963.5|3951.5|3962|3950|3964|3952|3957.6|3945.6|52
1706001900000|2024-01-23 09:25:00|3962.5|3950.5|3962|3950|3963|3951|3959.5|3947.5|19
1706002200000|2024-01-23 09:30:00|3961.5|3949.5|3966|3954|3966|3954|3960.5|3948.5|4
1706002500000|2024-01-23 09:35:00|3965.5|3953.5|3968|3956|3969.5|3957.5|3965|3953|13
1706002800000|2024-01-23 09:40:00|3969|3957|3965|3953|3969|3957|3965|3953|1
1706003100000|2024-01-23 09:45:00|3964.5|3952.5|3964.5|3952.5|3965.5|3953.5|3961.5|3949.5|2
1706003400000|2024-01-23 09:50:00|3965|3953|3965|3953|3966|3954|3961.5|3949.5|0
1706003700000|2024-01-23 09:55:00|3965.5|3953.5|3967.5|3955.5|3970|3958|3965|3953|33
1706014800000|2024-01-23 13:00:00|3961|3941|3963|3947|3968|3951.5|3959|3941|0
1706015100000|2024-01-23 13:05:00|3962.5|3946.5|3965.5|3949.5|3966.5|3952|3962|3944.5|0
1706015400000|2024-01-23 13:10:00|3966|3950|3962|3950|3966|3951|3962|3948|0
1706015700000|2024-01-23 13:15:00|3961.5|3949.5|3959.5|3947.5|3963|3950|3959.5|3946.5|0
1706016000000|2024-01-23 13:20:00|3960|3948|3959.5|3947.5|3961|3949|3959|3947|0
1706016300000|2024-01-23 13:25:00|3960|3948|3964|3952|3964|3952|3959.5|3947.5|0
1706016600000|2024-01-23 13:30:00|3963.5|3951.5|3969|3957|3971|3957.5|3963.5|3951.5|0
1706016900000|2024-01-23 13:35:00|3969.5|3957.5|3974|3962|3974|3962|3968.5|3955|0
1706017200000|2024-01-23 13:40:00|3973.5|3961.5|3979|3967|3980.5|3967|3972.5|3960.5|1
1706017500000|2024-01-23 13:45:00|3978.5|3966.5|3979|3967|3979|3967|3977|3965|0
1706017800000|2024-01-23 13:50:00|3978.5|3966.5|3974|3962|3978.5|3966.5|3974|3962|0
1706018100000|2024-01-23 13:55:00|3973.5|3961.5|3975|3963|3975.5|3963.5|3973.5|3961.5|13
1706018400000|2024-01-23 14:00:00|3974.5|3962.5|3972|3960|3974.5|3962.5|3971.5|3959.5|17
1706018700000|2024-01-23 14:05:00|3971.5|3959.5|3970.5|3958.5|3972|3960|3969|3957|0
1706019000000|2024-01-23 14:10:00|3971|3959|3972|3960|3974|3961|3970.5|3958|0
1706019300000|2024-01-23 14:15:00|3972.5|3960.5|3971|3959|3972.5|3960.5|3971|3959|0
1706019600000|2024-01-23 14:20:00|3971.5|3959.5|3974|3962|3974|3962|3971|3959|0
1706019900000|2024-01-23 14:25:00|3974.5|3962.5|3972|3960|3975|3963|3972|3960|0
1706020200000|2024-01-23 14:30:00|3971.5|3959.5|3974|3962|3976.5|3964.5|3971.5|3958.5|2
1706020500000|2024-01-23 14:35:00|3974.5|3962.5|3971|3959|3976|3964|3971|3959|0
1706020800000|2024-01-23 14:40:00|3970.5|3958.5|3972|3960|3972|3960|3968|3956|0
1706021100000|2024-01-23 14:45:00|3972.5|3960.5|3974|3962|3974.5|3962.5|3972|3960|16
1706021400000|2024-01-23 14:50:00|3973.5|3961.5|3972.5|3960.5|3974|3962|3972|3960|0
1706021700000|2024-01-23 14:55:00|3972|3960|3972|3960|3973|3961|3971.5|3959.5|1
1706022000000|2024-01-23 15:00:00|3971|3959|3972.5|3960.5|3972.5|3960.5|3968.5|3956.5|0
1706022300000|2024-01-23 15:05:00|3973.5|3961.5|3976.5|3964.5|3976.5|3964.5|3973.5|3961.5|4
1706022600000|2024-01-23 15:10:00|3977|3965|3978|3966|3978|3966|3976.5|3964.5|0
1706022900000|2024-01-23 15:15:00|3979|3967|3981.5|3969.5|3982|3970|3978|3966|9
1706023200000|2024-01-23 15:20:00|3981|3969|3978|3966|3983|3971|3978|3966|4
1706023500000|2024-01-23 15:25:00|3977.5|3965.5|3976|3964|3979|3967|3975.5|3963.5|14
1706063400000|2024-01-24 02:30:00|3979|3967|3991.5|3979.5|3993|3981|3968.5|3956.5|1155
1706063700000|2024-01-24 02:35:00|3992|3980|3985|3973|3995|3983|3981.5|3969.5|126
1706064000000|2024-01-24 02:40:00|3984|3972|3985.5|3973.5|3997.5|3985.5|3984|3972|211
1706064300000|2024-01-24 02:45:00|3986|3974|3994|3982|3995|3983|3985.5|3973.5|97
1706064600000|2024-01-24 02:50:00|3995|3983|3997|3985|4000|3988|3992.5|3980.5|116
1706064900000|2024-01-24 02:55:00|3996.5|3984.5|3988|3976|3997|3985|3984.5|3972.5|201
1706065200000|2024-01-24 03:00:00|3988.5|3976.5|3986|3974|3991|3979|3986|3974|121
1706065500000|2024-01-24 03:05:00|3985|3973|3982|3970|3986.5|3974.5|3982|3970|73
1706065800000|2024-01-24 03:10:00|3981|3969|3974|3962|3983|3971|3974|3962|81
1706066100000|2024-01-24 03:15:00|3973.5|3961.5|3975|3963|3979|3967|3970.5|3958.5|10
1706066400000|2024-01-24 03:20:00|3975.5|3963.5|3974|3962|3976|3964|3971|3959|3
1706066700000|2024-01-24 03:25:00|3974.5|3962.5|3976|3964|3977|3965|3974|3962|72
1706067000000|2024-01-24 03:30:00|3976.4|3964.4|3974|3962|3977|3965|3973|3961|0
1706067300000|2024-01-24 03:35:00|3973|3961|3970.9|3958.9|3973|3961|3970.9|3958.9|9
1706067600000|2024-01-24 03:40:00|3971.9|3959.9|3973.5|3961.5|3973.5|3961.5|3970.9|3958.9|1
1706067900000|2024-01-24 03:45:00|3974.4|3962.4|3974.9|3962.9|3975|3963|3974.4|3962.4|3
1706068200000|2024-01-24 03:50:00|3973.9|3961.9|3970.5|3958.5|3975.4|3963.4|3969.5|3957.5|2
1706068500000|2024-01-24 03:55:00|3970|3958|3968.4|3956.4|3971.9|3959.9|3967.4|3955.4|45
1706068800000|2024-01-24 04:00:00|3967.9|3955.9|3969.9|3957.9|3969.9|3957.9|3966.9|3954.9|31
1706069100000|2024-01-24 04:05:00|3968.9|3956.9|3968.4|3956.4|3969.9|3957.9|3966.9|3954.9|6
1706069400000|2024-01-24 04:10:00|3967.5|3955.5|3965.4|3953.4|3967.9|3955.9|3963.4|3951.4|24
1706069700000|2024-01-24 04:15:00|3964.9|3952.9|3970.9|3958.9|3971.9|3959.9|3964.9|3952.9|19
1706070000000|2024-01-24 04:20:00|3971.9|3959.9|3972.9|3960.9|3973.4|3961.4|3970.9|3958.9|2
1706070300000|2024-01-24 04:25:00|3971.9|3959.9|3970.9|3958.9|3975.9|3963.9|3968.9|3956.9|16
1706077800000|2024-01-24 06:30:00|3978.9|3966.9|3981.9|3969.9|3981.9|3969.9|3974.9|3962.9|64
1706078100000|2024-01-24 06:35:00|3979.9|3967.9|3982.9|3970.9|3985.9|3973.9|3979.9|3967.9|45
1706078400000|2024-01-24 06:40:00|3984.4|3972.4|3990.9|3978.9|3990.9|3978.9|3984.4|3972.4|20
1706078700000|2024-01-24 06:45:00|3990.4|3978.4|3986.4|3974.4|3991.4|3979.4|3985.4|3973.4|72
1706079000000|2024-01-24 06:50:00|3986.9|3974.9|3987.4|3975.4|3988.9|3976.9|3986.4|3974.4|7
1706079300000|2024-01-24 06:55:00|3987.9|3975.9|3985.9|3973.9|3987.9|3975.9|3983.4|3971.4|43
1706079600000|2024-01-24 07:00:00|3986.4|3974.4|3990.4|3978.4|3991.4|3979.4|3985.9|3973.9|18
1706079900000|2024-01-24 07:05:00|3989.4|3977.4|3988.9|3976.9|3989.9|3977.9|3987.9|3975.9|5
1706080200000|2024-01-24 07:10:00|3989.9|3977.9|3992.4|3980.4|3996.4|3984.4|3989.9|3977.9|80
1706080500000|2024-01-24 07:15:00|3992.9|3980.9|3993.9|3981.9|3994.9|3982.9|3992.9|3980.9|7
1706080800000|2024-01-24 07:20:00|3994.4|3982.4|3993.9|3981.9|3994.4|3982.4|3992.9|3980.9|6
1706081100000|2024-01-24 07:25:00|3993.4|3981.4|3992.9|3980.9|3993.9|3981.9|3992.9|3980.9|10
1706081400000|2024-01-24 07:30:00|3993.9|3981.9|3990.4|3978.4|3994.4|3982.4|3989.4|3977.4|77
1706081700000|2024-01-24 07:35:00|3991.4|3979.4|3995.4|3983.4|3996.4|3984.4|3991.4|3979.4|6
1706082000000|2024-01-24 07:40:00|3995.9|3983.9|3998.9|3986.9|3998.9|3986.9|3994.4|3982.4|100
1706082300000|2024-01-24 07:45:00|3997.9|3985.9|3995.9|3983.9|3998.9|3986.9|3995.9|3983.9|20
1706082600000|2024-01-24 07:50:00|3994.9|3982.9|3996.9|3984.9|3998.9|3986.9|3994.9|3982.9|18
1706082900000|2024-01-24 07:55:00|3996.4|3984.4|3998.9|3986.9|3999.4|3987.4|3995.9|3983.9|7
1706083200000|2024-01-24 08:00:00|4000.4|3988.4|4009.9|3997.9|4010.9|3998.9|4000.4|3988.4|60
1706083500000|2024-01-24 08:05:00|4010.9|3998.9|4005.9|3993.9|4010.9|3998.9|4004.4|3992.4|11
1706083800000|2024-01-24 08:10:00|4006.9|3994.9|4004.9|3992.9|4009.9|3997.9|4004.9|3992.9|26
1706084100000|2024-01-24 08:15:00|4004.4|3992.4|4001.4|3989.4|4004.9|3992.9|4000.9|3988.9|96
1706084400000|2024-01-24 08:20:00|4001.9|3989.9|4000.4|3988.4|4002.4|3990.4|4000.4|3988.4|12
1706084700000|2024-01-24 08:25:00|4000.9|3988.9|3999.9|3987.9|4001.9|3989.9|3998.4|3986.4|34
1706085000000|2024-01-24 08:30:00|4000.9|3988.9|4002.9|3990.9|4003.4|3991.4|3999.4|3987.4|32
1706085300000|2024-01-24 08:35:00|4003.4|3991.4|4002.9|3990.9|4003.4|3991.4|4001.9|3989.9|7
1706085600000|2024-01-24 08:40:00|4001.9|3989.9|4001.9|3989.9|4002.9|3990.9|4001.9|3989.9|10
1706085900000|2024-01-24 08:45:00|4002.9|3990.9|4003.9|3991.9|4004.4|3992.4|4002.4|3990.4|6
1706086200000|2024-01-24 08:50:00|4002.9|3990.9|4002.9|3990.9|4003.9|3991.9|4000.9|3988.9|5
1706086500000|2024-01-24 08:55:00|4003.9|3991.9|4004.4|3992.4|4004.4|3992.4|4002.9|3990.9|5
1706086800000|2024-01-24 09:00:00|4005.4|3993.4|4005.9|3993.9|4007.9|3995.9|4003.9|3991.9|46
1706087100000|2024-01-24 09:05:00|4006.4|3994.4|4008.9|3996.9|4008.9|3996.9|4005.9|3993.9|33
1706087400000|2024-01-24 09:10:00|4009.4|3997.4|4008.9|3996.9|4009.4|3997.4|4006.4|3994.4|0
1706087700000|2024-01-24 09:15:00|4009.4|3997.4|4007.4|3995.4|4010.9|3998.9|4007.4|3995.4|31
1706088000000|2024-01-24 09:20:00|4007.9|3995.9|4009.9|3997.9|4011.4|3999.4|4007.9|3995.9|31
1706088300000|2024-01-24 09:25:00|4009.4|3997.4|4007.9|3995.9|4010.9|3998.9|4006.9|3994.9|28
1706088600000|2024-01-24 09:30:00|4008.8|3996.8|4008.9|3996.9|4009.9|3997.9|4007.9|3995.9|10
1706088900000|2024-01-24 09:35:00|4009.4|3997.4|4008.9|3996.9|4009.9|3997.9|4007.9|3995.9|3
1706089200000|2024-01-24 09:40:00|4009.4|3997.4|4005.4|3993.4|4009.4|3997.4|4005.4|3993.4|6
1706089500000|2024-01-24 09:45:00|4006.4|3994.4|4006.9|3994.9|4006.9|3994.9|4005.4|3993.4|7
1706089800000|2024-01-24 09:50:00|4006.8|3994.8|4008.3|3996.3|4008.4|3996.4|4006.8|3994.8|8
1706090100000|2024-01-24 09:55:00|4008.4|3996.4|4008.4|3996.4|4012.3|4000.3|4006.9|3994.9|203
1706101200000|2024-01-24 13:00:00|4004.9|3984.9|4004.9|3984.9|4004.9|3984.9|4004.9|3984.9|1
1706151300000|2024-01-25 02:55:00|4004.8|3984.8|4004.8|3984.8|4004.8|3984.8|4004.8|3984.8|0
1706236200000|2024-01-26 02:30:00|3974.7|3962.7|3981.1|3969.1|3985.6|3973.6|3966.2|3954.2|435
1706236500000|2024-01-26 02:35:00|3982.1|3970.1|3978.2|3966.2|3982.6|3970.6|3975.1|3963.1|56
1706236800000|2024-01-26 02:40:00|3978.7|3966.7|3986.1|3974.1|3989.1|3977.1|3978.2|3966.2|164
1706237100000|2024-01-26 02:45:00|3986.2|3974.2|3992.1|3980.1|3992.1|3980.1|3983.2|3971.2|50
1706237400000|2024-01-26 02:50:00|3990.6|3978.6|3990.7|3978.7|3990.7|3978.7|3986.2|3974.2|20
1706237700000|2024-01-26 02:55:00|3990.2|3978.2|3993.2|3981.2|3993.7|3981.7|3985.8|3973.8|98
1706238000000|2024-01-26 03:00:00|3993.7|3981.7|3990.2|3978.2|3995.7|3983.7|3987.2|3975.2|19
1706238300000|2024-01-26 03:05:00|3990.6|3978.6|3990.2|3978.2|3990.6|3978.6|3988.1|3976.1|6
1706238600000|2024-01-26 03:10:00|3989.7|3977.7|3994.2|3982.2|3996.2|3984.2|3989.7|3977.7|23
1706238900000|2024-01-26 03:15:00|3994.7|3982.7|3993.2|3981.2|3996.2|3984.2|3991.7|3979.7|12
1706239200000|2024-01-26 03:20:00|3993.6|3981.6|3994.2|3982.2|3995.2|3983.2|3993.2|3981.2|8
1706239500000|2024-01-26 03:25:00|3993.7|3981.7|3994.1|3982.1|3994.1|3982.1|3993.6|3981.6|22
1706239800000|2024-01-26 03:30:00|3994.5|3982.5|3994.2|3982.2|3996.1|3984.1|3993.7|3981.7|79
1706240100000|2024-01-26 03:35:00|3994.6|3982.6|3992.2|3980.2|3995.1|3983.1|3991.7|3979.7|35
1706240400000|2024-01-26 03:40:00|3992.1|3980.1|3994.1|3982.1|3995.2|3983.2|3991.7|3979.7|4
1706240700000|2024-01-26 03:45:00|3994.6|3982.6|3994.1|3982.1|3994.6|3982.6|3993.7|3981.7|4
1706241000000|2024-01-26 03:50:00|3993.7|3981.7|3994.7|3982.7|3996.1|3984.1|3993.7|3981.7|51
1706241300000|2024-01-26 03:55:00|3994.2|3982.2|3992.7|3980.7|3995.1|3983.1|3992.1|3980.1|50
1706241600000|2024-01-26 04:00:00|3992.6|3980.6|3995.1|3983.1|3995.2|3983.2|3992.6|3980.6|5
1706241900000|2024-01-26 04:05:00|3995.7|3983.7|3993.7|3981.7|3995.7|3983.7|3993.7|3981.7|3
1706242200000|2024-01-26 04:10:00|3993.8|3981.8|3994.7|3982.7|3995.7|3983.7|3993.8|3981.8|81
1706242500000|2024-01-26 04:15:00|3995.7|3983.7|4004.7|3992.7|4004.7|3992.7|3995.7|3983.7|65
1706242800000|2024-01-26 04:20:00|4004.1|3992.1|4001.1|3989.1|4004.1|3992.1|4000.7|3988.7|29
1706243100000|2024-01-26 04:25:00|4001.2|3989.2|4004.3|3992.3|4004.7|3992.7|4000.6|3988.6|18
1706250600000|2024-01-26 06:30:00|4017.6|4005.6|4006.2|3994.2|4022.1|4010.1|4003.2|3991.2|261
1706250900000|2024-01-26 06:35:00|4006.6|3994.6|4007.2|3995.2|4008.6|3996.6|4001.6|3989.6|99
1706251200000|2024-01-26 06:40:00|4007.6|3995.6|4008.2|3996.2|4010.7|3998.7|4007.2|3995.2|15
1706251500000|2024-01-26 06:45:00|4008.7|3996.7|3995.4|3983.4|4011.7|3999.7|3995.3|3983.3|258
1706251800000|2024-01-26 06:50:00|3995.3|3983.3|3997.3|3985.3|3999.3|3987.3|3995.3|3983.3|41
1706252100000|2024-01-26 06:55:00|3996.8|3984.8|3999.2|3987.2|4000.2|3988.2|3995.7|3983.7|122
1706252400000|2024-01-26 07:00:00|3999.7|3987.7|4000.6|3988.6|4002.2|3990.2|3999.7|3987.7|3
1706252700000|2024-01-26 07:05:00|4000.1|3988.1|3999.2|3987.2|4000.2|3988.2|3996.2|3984.2|27
1706253000000|2024-01-26 07:10:00|3998.6|3986.6|3998.2|3986.2|3999.2|3987.2|3998.2|3986.2|9
1706253300000|2024-01-26 07:15:00|3998.3|3986.3|3998.2|3986.2|3998.7|3986.7|3995.7|3983.7|21
1706253600000|2024-01-26 07:20:00|3999.2|3987.2|3998.2|3986.2|3999.7|3987.7|3998.2|3986.2|73
1706253900000|2024-01-26 07:25:00|3997.2|3985.2|4001.2|3989.2|4003.2|3991.2|3997.2|3985.2|35
1706254200000|2024-01-26 07:30:00|4001.3|3989.3|4007.2|3995.2|4009.2|3997.2|4001.2|3989.2|23
1706254500000|2024-01-26 07:35:00|4007.7|3995.7|4004.2|3992.2|4010.2|3998.2|4004.2|3992.2|46
1706254800000|2024-01-26 07:40:00|4004.3|3992.3|4002.2|3990.2|4005.2|3993.2|4001.2|3989.2|3
1706255100000|2024-01-26 07:45:00|4002.1|3990.1|4002.2|3990.2|4003.2|3991.2|3998.7|3986.7|3
1706255400000|2024-01-26 07:50:00|4003.2|3991.2|4006.8|3994.8|4006.8|3994.8|4002.2|3990.2|3
1706255700000|2024-01-26 07:55:00|4008.2|3996.2|4011.2|3999.2|4011.2|3999.2|4007.8|3995.8|8
1706256000000|2024-01-26 08:00:00|4011.3|3999.3|4016.2|4004.2|4017.2|4005.2|4010.2|3998.2|34
1706256300000|2024-01-26 08:05:00|4016.7|4004.7|4020.2|4008.2|4023.8|4011.8|4016.3|4004.3|43
1706256600000|2024-01-26 08:10:00|4019.8|4007.8|4019.8|4007.8|4021.8|4009.8|4018.8|4006.8|54
1706256900000|2024-01-26 08:15:00|4019.7|4007.7|4020.2|4008.2|4022.2|4010.2|4018.2|4006.2|36
1706257200000|2024-01-26 08:20:00|4019.8|4007.8|4020.8|4008.8|4021.8|4009.8|4018.2|4006.2|14
1706257500000|2024-01-26 08:25:00|4021.2|4009.2|4029.2|4017.2|4029.7|4017.7|4020.7|4008.7|228
1706257800000|2024-01-26 08:30:00|4029.7|4017.7|4028.2|4016.2|4033.6|4021.6|4028.2|4016.2|39
1706258100000|2024-01-26 08:35:00|4027.6|4015.6|4029.7|4017.7|4029.7|4017.7|4024.2|4012.2|66
1706258400000|2024-01-26 08:40:00|4029.6|4017.6|4029.2|4017.2|4030.8|4018.8|4028.2|4016.2|136
1706258700000|2024-01-26 08:45:00|4028.7|4016.7|4024.6|4012.6|4029.2|4017.2|4023.2|4011.2|32
1706259000000|2024-01-26 08:50:00|4024.1|4012.1|4023.2|4011.2|4025.1|4013.1|4023.2|4011.2|11
1706259300000|2024-01-26 08:55:00|4024.1|4012.1|4023.7|4011.7|4025.2|4013.2|4022.7|4010.7|83
1706259600000|2024-01-26 09:00:00|4023.8|4011.8|4028.2|4016.2|4028.7|4016.7|4023.8|4011.8|9
1706259900000|2024-01-26 09:05:00|4027.7|4015.7|4027.7|4015.7|4029.7|4017.7|4027.7|4015.7|11
1706260200000|2024-01-26 09:10:00|4028.2|4016.2|4027.1|4015.1|4028.2|4016.2|4025.7|4013.7|42
1706260500000|2024-01-26 09:15:00|4028.1|4016.1|4031.1|4019.1|4031.7|4019.7|4026.8|4014.8|90
1706260800000|2024-01-26 09:20:00|4030.7|4018.7|4031.1|4019.1|4031.7|4019.7|4030.1|4018.1|4
1706261100000|2024-01-26 09:25:00|4030.7|4018.7|4032.7|4020.7|4033.7|4021.7|4030.1|4018.1|118
1706261400000|2024-01-26 09:30:00|4033.1|4021.1|4032.7|4020.7|4037.6|4025.6|4032.7|4020.7|201
1706261700000|2024-01-26 09:35:00|4032.6|4020.6|4036.6|4024.6|4036.6|4024.6|4031.1|4019.1|254
1706262000000|2024-01-26 09:40:00|4037.1|4025.1|4050.9|4038.9|4053.4|4041.4|4037.1|4025.1|607
1706262300000|2024-01-26 09:45:00|4051.8|4039.8|4045.9|4033.9|4051.9|4039.9|4044.9|4032.9|48
1706262600000|2024-01-26 09:50:00|4045.4|4033.4|4034.9|4022.9|4045.4|4033.4|4033.9|4021.9|65
1706262900000|2024-01-26 09:55:00|4035.3|4023.3|4037|4025|4038.3|4026.3|4030.4|4018.4|155
1706495400000|2024-01-29 02:30:00|3993.4|3981.4|3984|3972|3995.2|3983.2|3981.6|3969.6|219
1706495700000|2024-01-29 02:35:00|3983.4|3971.4|3985.2|3973.2|3991.2|3979.2|3983|3971|149
1706496000000|2024-01-29 02:40:00|3985|3973|3993.2|3981.2|3993.2|3981.2|3982.8|3970.8|64
1706496300000|2024-01-29 02:45:00|3993.4|3981.4|4000.2|3988.2|4003.2|3991.2|3993.2|3981.2|64
1706496600000|2024-01-29 02:50:00|4000.7|3988.7|3994.4|3982.4|4002.8|3990.8|3994.3|3982.3|111
1706496900000|2024-01-29 02:55:00|3994|3982|3987.6|3975.6|3994|3982|3983.1|3971.1|161
1706497200000|2024-01-29 03:00:00|3988.6|3976.6|3989|3977|3990.9|3978.9|3987.6|3975.6|22
1706497500000|2024-01-29 03:05:00|3988.9|3976.9|3987.1|3975.1|3989|3977|3984.4|3972.4|11
1706497800000|2024-01-29 03:10:00|3987|3975|3982.6|3970.6|3987.1|3975.1|3982.4|3970.4|27
1706498100000|2024-01-29 03:15:00|3983|3971|3975.1|3963.1|3983.1|3971.1|3975|3963|36
1706498400000|2024-01-29 03:20:00|3975.2|3963.2|3975.6|3963.6|3977.6|3965.6|3973.6|3961.6|45
1706498700000|2024-01-29 03:25:00|3975.7|3963.7|3978.1|3966.1|3978.1|3966.1|3975.6|3963.6|6
1706499000000|2024-01-29 03:30:00|3978.6|3966.6|3976.6|3964.6|3980|3968|3976.6|3964.6|13
1706499300000|2024-01-29 03:35:00|3976.4|3964.4|3978|3966|3978|3966|3976|3964|14
1706499600000|2024-01-29 03:40:00|3978.8|3966.8|3979|3967|3983|3971|3978|3966|10
1706499900000|2024-01-29 03:45:00|3979.5|3967.5|3982|3970|3983.4|3971.4|3978.5|3966.5|30
1706500200000|2024-01-29 03:50:00|3983|3971|3981.5|3969.5|3983.1|3971.1|3981.5|3969.5|2
1706500500000|2024-01-29 03:55:00|3981.7|3969.7|3985.1|3973.1|3986.5|3974.5|3981.7|3969.7|24
1706500800000|2024-01-29 04:00:00|3985.5|3973.5|3985.7|3973.7|3985.8|3973.8|3984.1|3972.1|3
1706501100000|2024-01-29 04:05:00|3985.9|3973.9|3986.1|3974.1|3986.7|3974.7|3985.7|3973.7|3
1706501400000|2024-01-29 04:10:00|3986.5|3974.5|3983.1|3971.1|3986.7|3974.7|3983.1|3971.1|19
1706501700000|2024-01-29 04:15:00|3984.1|3972.1|3984.1|3972.1|3984.7|3972.7|3984.1|3972.1|0
1706502000000|2024-01-29 04:20:00|3984|3972|3981.9|3969.9|3984.5|3972.5|3981.9|3969.9|10
1706502300000|2024-01-29 04:25:00|3982.1|3970.1|3979.4|3967.4|3982.5|3970.5|3979.4|3967.4|5
1706509800000|2024-01-29 06:30:00|3980.3|3968.3|3976.9|3964.9|3981|3969|3976.3|3964.3|100
1706510100000|2024-01-29 06:35:00|3976.8|3964.8|3970.3|3958.3|3976.9|3964.9|3970.3|3958.3|31
1706510400000|2024-01-29 06:40:00|3970.5|3958.5|3964.9|3952.9|3970.9|3958.9|3964.5|3952.5|42
1706510700000|2024-01-29 06:45:00|3965.5|3953.5|3963.5|3951.5|3966.9|3954.9|3961.9|3949.9|17
1706511000000|2024-01-29 06:50:00|3964.1|3952.1|3966.9|3954.9|3967.5|3955.5|3964.1|3952.1|103
1706511300000|2024-01-29 06:55:00|3965.9|3953.9|3965.3|3953.3|3968|3956|3963.5|3951.5|65
1706511600000|2024-01-29 07:00:00|3965.5|3953.5|3967.8|3955.8|3969.3|3957.3|3964.8|3952.8|61
1706511900000|2024-01-29 07:05:00|3967.9|3955.9|3966.9|3954.9|3967.9|3955.9|3965.9|3953.9|35
1706512200000|2024-01-29 07:10:00|3966.7|3954.7|3966.1|3954.1|3967.3|3955.3|3959.9|3947.9|194
1706512500000|2024-01-29 07:15:00|3966.5|3954.5|3971.5|3959.5|3972.5|3960.5|3966.5|3954.5|141
1706512800000|2024-01-29 07:20:00|3971.7|3959.7|3971.5|3959.5|3972.7|3960.7|3970.5|3958.5|66
1706513100000|2024-01-29 07:25:00|3971.1|3959.1|3970.1|3958.1|3972.5|3960.5|3968.5|3956.5|34
1706513400000|2024-01-29 07:30:00|3970.7|3958.7|3971.1|3959.1|3972.1|3960.1|3967.7|3955.7|13
1706513700000|2024-01-29 07:35:00|3970.9|3958.9|3971.1|3959.1|3971.7|3959.7|3970.5|3958.5|2
1706514000000|2024-01-29 07:40:00|3971.7|3959.7|3974.7|3962.7|3975.3|3963.3|3971.7|3959.7|26
1706514300000|2024-01-29 07:45:00|3975.3|3963.3|3974.7|3962.7|3975.7|3963.7|3973.7|3961.7|2
1706514600000|2024-01-29 07:50:00|3973.7|3961.7|3976.7|3964.7|3978.7|3966.7|3972.7|3960.7|22
1706514900000|2024-01-29 07:55:00|3977.2|3965.2|3976.3|3964.3|3978.7|3966.7|3974.7|3962.7|1
1706515200000|2024-01-29 08:00:00|3978.3|3966.3|3977.7|3965.7|3978.3|3966.3|3974.7|3962.7|16
1706515500000|2024-01-29 08:05:00|3978.3|3966.3|3973.7|3961.7|3978.7|3966.7|3973.7|3961.7|5
1706515800000|2024-01-29 08:10:00|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3970.7|3958.7|43
1706516100000|2024-01-29 08:15:00|3973.7|3961.7|3973.9|3961.9|3974.9|3962.9|3972.7|3960.7|7
1706516400000|2024-01-29 08:20:00|3974.3|3962.3|3980.3|3968.3|3980.3|3968.3|3974.3|3962.3|39
1706516700000|2024-01-29 08:25:00|3979.9|3967.9|3980.7|3968.7|3980.7|3968.7|3977.3|3965.3|16
1706517000000|2024-01-29 08:30:00|3980.2|3968.2|3978.3|3966.3|3981.3|3969.3|3976.3|3964.3|28
1706517300000|2024-01-29 08:35:00|3978.7|3966.7|3979.7|3967.7|3979.7|3967.7|3976.7|3964.7|5
1706517600000|2024-01-29 08:40:00|3980.3|3968.3|3980.7|3968.7|3980.7|3968.7|3978.7|3966.7|4
1706517900000|2024-01-29 08:45:00|3979.7|3967.7|3978.7|3966.7|3980.2|3968.2|3976.3|3964.3|10
1706518200000|2024-01-29 08:50:00|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3976.3|3964.3|22
1706518500000|2024-01-29 08:55:00|3977.9|3965.9|3975.3|3963.3|3977.9|3965.9|3974.3|3962.3|2
1706518800000|2024-01-29 09:00:00|3974.7|3962.7|3974.7|3962.7|3975.7|3963.7|3970.3|3958.3|180
1706519100000|2024-01-29 09:05:00|3974.1|3962.1|3972.7|3960.7|3974.1|3962.1|3970.3|3958.3|8
1706519400000|2024-01-29 09:10:00|3972.8|3960.8|3969.3|3957.3|3973.7|3961.7|3969.3|3957.3|43
1706519700000|2024-01-29 09:15:00|3969.5|3957.5|3974.7|3962.7|3975.3|3963.3|3969.5|3957.5|82
1706520000000|2024-01-29 09:20:00|3974.3|3962.3|3973.3|3961.3|3975.7|3963.7|3972.5|3960.5|22
1706520300000|2024-01-29 09:25:00|3972.9|3960.9|3972|3960|3973.5|3961.5|3970.5|3958.5|51
1706520600000|2024-01-29 09:30:00|3972.4|3960.4|3972.9|3960.9|3973.5|3961.5|3970.5|3958.5|70
1706520900000|2024-01-29 09:35:00|3972.5|3960.5|3969.5|3957.5|3972.9|3960.9|3969|3957|30
1706521200000|2024-01-29 09:40:00|3969.9|3957.9|3968.9|3956.9|3970.4|3958.4|3968.5|3956.5|14
1706521500000|2024-01-29 09:45:00|3969.9|3957.9|3968.9|3956.9|3970.4|3958.4|3967.9|3955.9|2
1706521800000|2024-01-29 09:50:00|3969.9|3957.9|3969.3|3957.3|3970.9|3958.9|3966.9|3954.9|65
1706522100000|2024-01-29 09:55:00|3969.9|3957.9|3963.9|3951.9|3969.9|3957.9|3962.5|3950.5|169
1706533200000|2024-01-29 13:00:00|3963.8|3951.8|3969.2|3957.2|3970.2|3958.2|3963|3951|41
1706533500000|2024-01-29 13:05:00|3970.8|3958.8|3970|3958|3971.2|3959.2|3964.9|3952.9|94
1706533800000|2024-01-29 13:10:00|3969.9|3957.9|3968.5|3956.5|3971.3|3959.3|3967.2|3955.2|16
1706534100000|2024-01-29 13:15:00|3968.2|3956.2|3965.8|3953.8|3968.6|3956.6|3964.2|3952.2|11
1706534400000|2024-01-29 13:20:00|3965.2|3953.2|3965.1|3953.1|3966.2|3954.2|3963.8|3951.8|13
1706534700000|2024-01-29 13:25:00|3965.2|3953.2|3969.3|3957.3|3969.8|3957.8|3965.1|3953.1|0
1706535000000|2024-01-29 13:30:00|3968.8|3956.8|3967.7|3955.7|3969.3|3957.3|3966.2|3954.2|2
1706535300000|2024-01-29 13:35:00|3968.1|3956.1|3969.7|3957.7|3970.2|3958.2|3967.2|3955.2|0
1706535600000|2024-01-29 13:40:00|3969.3|3957.3|3969.2|3957.2|3969.7|3957.7|3967.7|3955.7|0
1706535900000|2024-01-29 13:45:00|3968.4|3956.4|3970.2|3958.2|3970.2|3958.2|3968.2|3956.2|0
1706536200000|2024-01-29 13:50:00|3969.7|3957.7|3970.7|3958.7|3971.1|3959.1|3968.2|3956.2|1
1706536500000|2024-01-29 13:55:00|3970.8|3958.8|3968.2|3956.2|3971.2|3959.2|3967.2|3955.2|0
1706536800000|2024-01-29 14:00:00|3967.7|3955.7|3969.2|3957.2|3969.7|3957.7|3967.2|3955.2|0
1706537100000|2024-01-29 14:05:00|3968.7|3956.7|3967.7|3955.7|3969.2|3957.2|3967.3|3955.3|0
1706537400000|2024-01-29 14:10:00|3968.2|3956.2|3967.2|3955.2|3968.2|3956.2|3966.2|3954.2|0
1706537700000|2024-01-29 14:15:00|3966.8|3954.8|3969.2|3957.2|3970.2|3958.2|3966.8|3954.8|0
1706538000000|2024-01-29 14:20:00|3968.8|3956.8|3969|3957|3969.2|3957.2|3968|3956|0
1706538300000|2024-01-29 14:25:00|3969.1|3957.1|3969|3957|3970.2|3958.2|3968.6|3956.6|34
1706538600000|2024-01-29 14:30:00|3969.5|3957.5|3966.4|3954.4|3969.5|3957.5|3962|3950|101
1706538900000|2024-01-29 14:35:00|3966.8|3954.8|3960.8|3948.8|3967.8|3955.8|3960.8|3948.8|91
1706539200000|2024-01-29 14:40:00|3960.3|3948.3|3959.4|3947.4|3961.4|3949.4|3956.4|3944.4|30
1706539500000|2024-01-29 14:45:00|3959.3|3947.3|3955|3943|3959.4|3947.4|3952.8|3940.8|120
1706539800000|2024-01-29 14:50:00|3954.6|3942.6|3947|3935|3954.9|3942.9|3947|3935|15
1706540100000|2024-01-29 14:55:00|3947.4|3935.4|3948.1|3936.1|3951.6|3939.6|3945.2|3933.2|106
1706540400000|2024-01-29 15:00:00|3947.6|3935.6|3941.7|3929.7|3948.1|3936.1|3938.9|3926.9|47
1706540700000|2024-01-29 15:05:00|3942.2|3930.2|3944.2|3932.2|3948.2|3936.2|3942.2|3930.2|0
1706541000000|2024-01-29 15:10:00|3943.7|3931.7|3940.2|3928.2|3945.2|3933.2|3940.2|3928.2|10
1706541300000|2024-01-29 15:15:00|3939.2|3927.2|3939.3|3927.3|3940.2|3928.2|3937.8|3925.8|6
1706541600000|2024-01-29 15:20:00|3939.2|3927.2|3934.2|3922.2|3939.3|3927.3|3934.2|3922.2|9
1706541900000|2024-01-29 15:25:00|3933.6|3921.6|3940.2|3928.2|3940.7|3928.7|3933.6|3921.6|32
1706581800000|2024-01-30 02:30:00|3939|3927|3930|3918|3940.5|3928.5|3924.7|3912.7|299
1706582100000|2024-01-30 02:35:00|3929.6|3917.6|3932.7|3920.7|3936.8|3924.8|3928.5|3916.5|382
1706582400000|2024-01-30 02:40:00|3933.1|3921.1|3918.3|3906.3|3933.1|3921.1|3916.3|3904.3|97
1706582700000|2024-01-30 02:45:00|3919.3|3907.3|3909.9|3897.9|3920.3|3908.3|3906.4|3894.4|127
1706583000000|2024-01-30 02:50:00|3910.4|3898.4|3901.9|3889.9|3912.9|3900.9|3897.9|3885.9|82
1706583300000|2024-01-30 02:55:00|3898.2|3886.2|3898.7|3886.7|3901.9|3889.9|3896.9|3884.9|23
1706583600000|2024-01-30 03:00:00|3899.3|3887.3|3906.2|3894.2|3906.7|3894.7|3895.5|3883.5|58
1706583900000|2024-01-30 03:05:00|3906.7|3894.7|3905.9|3893.9|3909.8|3897.8|3902.9|3890.9|14
1706584200000|2024-01-30 03:10:00|3906.5|3894.5|3903.4|3891.4|3907.9|3895.9|3902.9|3890.9|9
1706584500000|2024-01-30 03:15:00|3903|3891|3901.9|3889.9|3903.8|3891.8|3901.3|3889.3|31
1706584800000|2024-01-30 03:20:00|3902.3|3890.3|3900.3|3888.3|3903.1|3891.1|3900.3|3888.3|5
1706585100000|2024-01-30 03:25:00|3899.3|3887.3|3902.9|3890.9|3904.9|3892.9|3894.9|3882.9|124
1706585400000|2024-01-30 03:30:00|3903|3891|3899.1|3887.1|3903.9|3891.9|3899.1|3887.1|20
1706585700000|2024-01-30 03:35:00|3899.4|3887.4|3902.5|3890.5|3902.5|3890.5|3899.4|3887.4|1
1706586000000|2024-01-30 03:40:00|3903.5|3891.5|3905.1|3893.1|3905.7|3893.7|3902.5|3890.5|0
1706586300000|2024-01-30 03:45:00|3905.2|3893.2|3904.5|3892.5|3905.6|3893.6|3903.6|3891.6|0
1706586600000|2024-01-30 03:50:00|3902.1|3890.1|3902.5|3890.5|3902.5|3890.5|3901.5|3889.5|11
1706586900000|2024-01-30 03:55:00|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3900.7|3888.7|39
1706587200000|2024-01-30 04:00:00|3904.7|3892.7|3904.6|3892.6|3904.7|3892.7|3903.7|3891.7|40
1706587500000|2024-01-30 04:05:00|3904.1|3892.1|3904.1|3892.1|3905.1|3893.1|3904.1|3892.1|6
1706587800000|2024-01-30 04:10:00|3903.2|3891.2|3900.9|3888.9|3903.7|3891.7|3900.9|3888.9|25
1706588100000|2024-01-30 04:15:00|3901.1|3889.1|3903.7|3891.7|3903.9|3891.9|3901.1|3889.1|27
1706588400000|2024-01-30 04:20:00|3903.3|3891.3|3903.1|3891.1|3905.1|3893.1|3903.1|3891.1|2
1706588700000|2024-01-30 04:25:00|3902.5|3890.5|3903.7|3891.7|3904.1|3892.1|3900.1|3888.1|33
1706596200000|2024-01-30 06:30:00|3885|3873|3874.3|3862.3|3888.9|3876.9|3874.3|3862.3|124
1706596500000|2024-01-30 06:35:00|3873.9|3861.9|3870.8|3858.8|3875.9|3863.9|3869.9|3857.9|40
1706596800000|2024-01-30 06:40:00|3870.9|3858.9|3871.3|3859.3|3871.3|3859.3|3867.3|3855.3|57
1706597100000|2024-01-30 06:45:00|3871.9|3859.9|3866.9|3854.9|3872.6|3860.6|3866.3|3854.3|23
1706597400000|2024-01-30 06:50:00|3867.3|3855.3|3855|3843|3867.3|3855.3|3854.8|3842.8|70
1706597700000|2024-01-30 06:55:00|3855.8|3843.8|3863.4|3851.4|3863.4|3851.4|3855|3843|172
1706598000000|2024-01-30 07:00:00|3863.3|3851.3|3858.9|3846.9|3864.8|3852.8|3857.9|3845.9|140
1706598300000|2024-01-30 07:05:00|3857.9|3845.9|3860.4|3848.4|3860.8|3848.8|3853.2|3841.2|232
1706598600000|2024-01-30 07:10:00|3859.9|3847.9|3861.4|3849.4|3864.9|3852.9|3859.9|3847.9|3
1706598900000|2024-01-30 07:15:00|3861.3|3849.3|3862.4|3850.4|3862.8|3850.8|3860.9|3848.9|3
1706599200000|2024-01-30 07:20:00|3864.2|3852.2|3858|3846|3864.4|3852.4|3858|3846|5
1706599500000|2024-01-30 07:25:00|3857.9|3845.9|3857.2|3845.2|3858.4|3846.4|3852.6|3840.6|62
1706599800000|2024-01-30 07:30:00|3856.2|3844.2|3855.6|3843.6|3856.2|3844.2|3854.2|3842.2|68
1706600100000|2024-01-30 07:35:00|3856.2|3844.2|3860.2|3848.2|3861.2|3849.2|3853.6|3841.6|53
1706600400000|2024-01-30 07:40:00|3859.8|3847.8|3865.6|3853.6|3866.2|3854.2|3858.8|3846.8|32
1706600700000|2024-01-30 07:45:00|3866.2|3854.2|3878.5|3866.5|3880.1|3868.1|3866.2|3854.2|76
1706601000000|2024-01-30 07:50:00|3879.5|3867.5|3875.8|3863.8|3879.9|3867.9|3875.2|3863.2|53
1706601300000|2024-01-30 07:55:00|3875.6|3863.6|3876.7|3864.7|3880.4|3868.4|3875|3863|61
1706601600000|2024-01-30 08:00:00|3877.1|3865.1|3882.2|3870.2|3882.2|3870.2|3877.1|3865.1|37
1706601900000|2024-01-30 08:05:00|3882.6|3870.6|3883.2|3871.2|3884.2|3872.2|3880.6|3868.6|34
1706602200000|2024-01-30 08:10:00|3883|3871|3883.2|3871.2|3884.2|3872.2|3881.6|3869.6|29
1706602500000|2024-01-30 08:15:00|3882.6|3870.6|3878.2|3866.2|3884.2|3872.2|3878.2|3866.2|20
1706602800000|2024-01-30 08:20:00|3877.7|3865.7|3876.2|3864.2|3878.2|3866.2|3874.2|3862.2|2
1706603100000|2024-01-30 08:25:00|3876.7|3864.7|3879.3|3867.3|3885.2|3873.2|3876.7|3864.7|83
1706603400000|2024-01-30 08:30:00|3879.7|3867.7|3879.9|3867.9|3881.7|3869.7|3877|3865|11
1706603700000|2024-01-30 08:35:00|3879.4|3867.4|3877.9|3865.9|3879.9|3867.9|3875.9|3863.9|1
1706604000000|2024-01-30 08:40:00|3877.8|3865.8|3879.9|3867.9|3879.9|3867.9|3876.9|3864.9|1
1706604300000|2024-01-30 08:45:00|3880.9|3868.9|3876.3|3864.3|3881.3|3869.3|3876.3|3864.3|6
1706604600000|2024-01-30 08:50:00|3876.1|3864.1|3872.3|3860.3|3876.1|3864.1|3867.9|3855.9|53
1706604900000|2024-01-30 08:55:00|3872.4|3860.4|3871.8|3859.8|3873.3|3861.3|3869.9|3857.9|14
1706605200000|2024-01-30 09:00:00|3871.9|3859.9|3871.9|3859.9|3874.9|3862.9|3869.9|3857.9|6
1706605500000|2024-01-30 09:05:00|3872.5|3860.5|3873.3|3861.3|3873.3|3861.3|3870.5|3858.5|5
1706605800000|2024-01-30 09:10:00|3873.9|3861.9|3875.9|3863.9|3875.9|3863.9|3873.3|3861.3|12
1706606100000|2024-01-30 09:15:00|3875.3|3863.3|3870.9|3858.9|3875.9|3863.9|3869.9|3857.9|7
1706606400000|2024-01-30 09:20:00|3871.4|3859.4|3872.9|3860.9|3872.9|3860.9|3870.9|3858.9|2
1706606700000|2024-01-30 09:25:00|3873.9|3861.9|3875.9|3863.9|3877.9|3865.9|3873.3|3861.3|9
1706607000000|2024-01-30 09:30:00|3875.5|3863.5|3873.9|3861.9|3876.6|3864.6|3873.3|3861.3|22
1706607300000|2024-01-30 09:35:00|3872.5|3860.5|3876.4|3864.4|3877.4|3865.4|3872.1|3860.1|31
1706607600000|2024-01-30 09:40:00|3876|3864|3869.8|3857.8|3876|3864|3869.3|3857.3|139
1706607900000|2024-01-30 09:45:00|3870.8|3858.8|3867.5|3855.5|3873.4|3861.4|3867|3855|183
1706608200000|2024-01-30 09:50:00|3867.6|3855.6|3861.2|3849.2|3869|3857|3859.2|3847.2|337
1706608500000|2024-01-30 09:55:00|3860.1|3848.1|3857.8|3845.8|3862|3850|3856.6|3844.6|120
1706619600000|2024-01-30 13:00:00|3852|3840|3834.8|3822.8|3853|3841|3831|3819|120
1706619900000|2024-01-30 13:05:00|3835|3823|3838.1|3826.1|3840.8|3828.8|3834.8|3822.8|17
1706620200000|2024-01-30 13:10:00|3838.7|3826.7|3834.2|3822.2|3840.6|3828.6|3833.6|3821.6|79
1706620500000|2024-01-30 13:15:00|3834.7|3822.7|3837.2|3825.2|3838.7|3826.7|3834.7|3822.7|24
1706620800000|2024-01-30 13:20:00|3836.7|3824.7|3840.1|3828.1|3840.1|3828.1|3836.7|3824.7|3
1706621100000|2024-01-30 13:25:00|3839.7|3827.7|3842.1|3830.1|3842.1|3830.1|3839.7|3827.7|2
1706621400000|2024-01-30 13:30:00|3841.7|3829.7|3841.1|3829.1|3842.1|3830.1|3839.7|3827.7|2
1706621700000|2024-01-30 13:35:00|3840.7|3828.7|3840.7|3828.7|3843.1|3831.1|3839.6|3827.6|7
1706622000000|2024-01-30 13:40:00|3840.6|3828.6|3844.1|3832.1|3844.1|3832.1|3840.6|3828.6|13
1706622300000|2024-01-30 13:45:00|3843.7|3831.7|3840.1|3828.1|3845.6|3833.6|3840.1|3828.1|24
1706622600000|2024-01-30 13:50:00|3840.6|3828.6|3842.9|3830.9|3842.9|3830.9|3839.2|3827.2|65
1706622900000|2024-01-30 13:55:00|3842.8|3830.8|3845|3833|3845.5|3833.5|3841.9|3829.9|5
1706623200000|2024-01-30 14:00:00|3844.5|3832.5|3846|3834|3846.5|3834.5|3844|3832|0
1706623500000|2024-01-30 14:05:00|3846.5|3834.5|3852.9|3840.9|3852.9|3840.9|3846.5|3834.5|26
1706623800000|2024-01-30 14:10:00|3853.5|3841.5|3850.2|3838.2|3858.5|3846.5|3849|3837|72
1706624100000|2024-01-30 14:15:00|3850.6|3838.6|3852.5|3840.5|3854.5|3842.5|3848.6|3836.6|4
1706624400000|2024-01-30 14:20:00|3852|3840|3849.5|3837.5|3852.4|3840.4|3849.5|3837.5|0
1706624700000|2024-01-30 14:25:00|3848.5|3836.5|3849.5|3837.5|3849.5|3837.5|3848|3836|0
1706625000000|2024-01-30 14:30:00|3848.5|3836.5|3855.6|3843.6|3855.6|3843.6|3847.1|3835.1|5
1706625300000|2024-01-30 14:35:00|3855.5|3843.5|3863.9|3851.9|3864|3852|3855.1|3843.1|4
1706625600000|2024-01-30 14:40:00|3864|3852|3861|3849|3864|3852|3860.1|3848.1|16
1706625900000|2024-01-30 14:45:00|3861.4|3849.4|3857.6|3845.6|3862.8|3850.8|3857.2|3845.2|8
1706626200000|2024-01-30 14:50:00|3857.2|3845.2|3863.1|3851.1|3863.5|3851.5|3857.1|3845.1|44
1706626500000|2024-01-30 14:55:00|3863.2|3851.2|3863.4|3851.4|3865.4|3853.4|3861.7|3849.7|60
1706626800000|2024-01-30 15:00:00|3863.5|3851.5|3860.1|3848.1|3867.4|3855.4|3858.8|3846.8|25
1706627100000|2024-01-30 15:05:00|3859.7|3847.7|3861.5|3849.5|3861.6|3849.6|3856.6|3844.6|2
1706627400000|2024-01-30 15:10:00|3861.1|3849.1|3856.2|3844.2|3862.6|3850.6|3856.2|3844.2|30
1706627700000|2024-01-30 15:15:00|3856.6|3844.6|3856.5|3844.5|3857|3845|3848.9|3836.9|25
1706628000000|2024-01-30 15:20:00|3857|3845|3859.6|3847.6|3860.5|3848.5|3856|3844|1
1706628300000|2024-01-30 15:25:00|3859.7|3847.7|3865.7|3853.7|3865.7|3853.7|3859.2|3847.2|5
1706668200000|2024-01-31 02:30:00|3868.6|3856.6|3863.5|3851.5|3877.6|3865.6|3862.2|3850.2|78
1706668500000|2024-01-31 02:35:00|3863.8|3851.8|3861.2|3849.2|3868.8|3856.8|3859.2|3847.2|38
1706668800000|2024-01-31 02:40:00|3861.1|3849.1|3862.2|3850.2|3863.2|3851.2|3854.6|3842.6|31
1706669100000|2024-01-31 02:45:00|3862.1|3850.1|3856.3|3844.3|3862.2|3850.2|3855.7|3843.7|53
1706669400000|2024-01-31 02:50:00|3855.9|3843.9|3855.8|3843.8|3856.2|3844.2|3852.6|3840.6|85
1706669700000|2024-01-31 02:55:00|3855.3|3843.3|3859.4|3847.4|3861.3|3849.3|3855|3843|58
1706670000000|2024-01-31 03:00:00|3858.8|3846.8|3856.4|3844.4|3860.4|3848.4|3854.4|3842.4|30
1706670300000|2024-01-31 03:05:00|3855.9|3843.9|3856.8|3844.8|3858.4|3846.4|3854.4|3842.4|26
1706670600000|2024-01-31 03:10:00|3855.4|3843.4|3855.8|3843.8|3856.7|3844.7|3848.8|3836.8|93
1706670900000|2024-01-31 03:15:00|3855.2|3843.2|3855.1|3843.1|3855.2|3843.2|3851.2|3839.2|43
1706671200000|2024-01-31 03:20:00|3855.6|3843.6|3853.2|3841.2|3856.6|3844.6|3852.2|3840.2|84
1706671500000|2024-01-31 03:25:00|3853.3|3841.3|3852.2|3840.2|3855.2|3843.2|3851.2|3839.2|37
1706671800000|2024-01-31 03:30:00|3851.2|3839.2|3851.9|3839.9|3853.6|3841.6|3850.2|3838.2|33
1706672100000|2024-01-31 03:35:00|3852.1|3840.1|3853.6|3841.6|3855.2|3843.2|3852.1|3840.1|22
1706672400000|2024-01-31 03:40:00|3852.8|3840.8|3854.2|3842.2|3854.8|3842.8|3852.4|3840.4|24
1706672700000|2024-01-31 03:45:00|3854.8|3842.8|3854.8|3842.8|3855.4|3843.4|3854.2|3842.2|15
1706673000000|2024-01-31 03:50:00|3855.4|3843.4|3855.4|3843.4|3855.9|3843.9|3854|3842|19
1706673300000|2024-01-31 03:55:00|3855|3843|3856|3844|3856.4|3844.4|3855|3843|30
1706673600000|2024-01-31 04:00:00|3855.9|3843.9|3857|3845|3857.4|3845.4|3854.4|3842.4|20
1706673900000|2024-01-31 04:05:00|3856|3844|3856.8|3844.8|3857.5|3845.5|3855|3843|246
1706674200000|2024-01-31 04:10:00|3857.5|3845.5|3858.2|3846.2|3858.9|3846.9|3856.8|3844.8|11
1706674500000|2024-01-31 04:15:00|3857.8|3845.8|3857|3845|3858.5|3846.5|3855.8|3843.8|34
1706674800000|2024-01-31 04:20:00|3855.2|3843.2|3860.2|3848.2|3860.2|3848.2|3854.5|3842.5|90
1706675100000|2024-01-31 04:25:00|3859.8|3847.8|3856.3|3844.3|3859.8|3847.8|3856.3|3844.3|85
1706682600000|2024-01-31 06:30:00|3828.7|3816.7|3829.9|3817.9|3830.5|3818.5|3824.2|3812.2|233
1706682900000|2024-01-31 06:35:00|3830.4|3818.4|3836.1|3824.1|3836.6|3824.6|3828.9|3816.9|47
1706683200000|2024-01-31 06:40:00|3836.6|3824.6|3835.1|3823.1|3837.1|3825.1|3834.1|3822.1|12
1706683500000|2024-01-31 06:45:00|3834.5|3822.5|3834.1|3822.1|3836.1|3824.1|3832.5|3820.5|0
1706683800000|2024-01-31 06:50:00|3833.1|3821.1|3835.1|3823.1|3835.1|3823.1|3832.5|3820.5|12
1706684100000|2024-01-31 06:55:00|3835|3823|3829.1|3817.1|3835.5|3823.5|3828.1|3816.1|142
1706684400000|2024-01-31 07:00:00|3829.6|3817.6|3830.1|3818.1|3831.1|3819.1|3829.1|3817.1|0
1706684700000|2024-01-31 07:05:00|3829.7|3817.7|3833.1|3821.1|3834.1|3822.1|3829.1|3817.1|5
1706685000000|2024-01-31 07:10:00|3832.5|3820.5|3834.2|3822.2|3835.5|3823.5|3832.5|3820.5|67
1706685300000|2024-01-31 07:15:00|3834.9|3822.9|3839.5|3827.5|3840.5|3828.5|3834.8|3822.8|8
1706685600000|2024-01-31 07:20:00|3839.6|3827.6|3840.1|3828.1|3840.7|3828.7|3837.8|3825.8|32
1706685900000|2024-01-31 07:25:00|3840.2|3828.2|3840.7|3828.7|3840.7|3828.7|3840.1|3828.1|18
1706686200000|2024-01-31 07:30:00|3840.3|3828.3|3839.5|3827.5|3840.3|3828.3|3837.5|3825.5|45
1706686500000|2024-01-31 07:35:00|3839.8|3827.8|3839.2|3827.2|3840.5|3828.5|3837.8|3825.8|45
1706686800000|2024-01-31 07:40:00|3837.8|3825.8|3834.8|3822.8|3838.8|3826.8|3834.8|3822.8|101
1706687100000|2024-01-31 07:45:00|3835.6|3823.6|3834.5|3822.5|3835.6|3823.6|3834|3822|62
1706687400000|2024-01-31 07:50:00|3834|3822|3832.6|3820.6|3834|3822|3831.6|3819.6|13
1706687700000|2024-01-31 07:55:00|3833|3821|3834.1|3822.1|3834.2|3822.2|3831.6|3819.6|2
1706688000000|2024-01-31 08:00:00|3833.8|3821.8|3834.2|3822.2|3834.6|3822.6|3832.2|3820.2|0
1706688300000|2024-01-31 08:05:00|3833.8|3821.8|3836.2|3824.2|3837.6|3825.6|3833.8|3821.8|0
1706688600000|2024-01-31 08:10:00|3835.6|3823.6|3838.7|3826.7|3839.3|3827.3|3835.2|3823.2|4
1706688900000|2024-01-31 08:15:00|3838.3|3826.3|3830.1|3818.1|3838.3|3826.3|3827.6|3815.6|3
1706689200000|2024-01-31 08:20:00|3829.6|3817.6|3831.6|3819.6|3831.6|3819.6|3826.9|3814.9|3
1706689500000|2024-01-31 08:25:00|3831.8|3819.8|3831.2|3819.2|3835.6|3823.6|3830.2|3818.2|11
1706689800000|2024-01-31 08:30:00|3830.8|3818.8|3829.6|3817.6|3831.6|3819.6|3828.6|3816.6|90
1706690100000|2024-01-31 08:35:00|3828.9|3816.9|3827.9|3815.9|3829.9|3817.9|3827.9|3815.9|3
1706690400000|2024-01-31 08:40:00|3827.6|3815.6|3828.6|3816.6|3828.9|3816.9|3827.6|3815.6|2
1706690700000|2024-01-31 08:45:00|3828.9|3816.9|3829.6|3817.6|3830.9|3818.9|3828.6|3816.6|12
1706691000000|2024-01-31 08:50:00|3829.9|3817.9|3828.6|3816.6|3830.6|3818.6|3827.6|3815.6|40
1706691300000|2024-01-31 08:55:00|3828.2|3816.2|3830.4|3818.4|3830.6|3818.6|3827.6|3815.6|42
1706691600000|2024-01-31 09:00:00|3829.9|3817.9|3830.6|3818.6|3832.6|3820.6|3829.9|3817.9|0
1706691900000|2024-01-31 09:05:00|3830.4|3818.4|3829.9|3817.9|3832.6|3820.6|3829.9|3817.9|3
1706692200000|2024-01-31 09:10:00|3830.4|3818.4|3828.9|3816.9|3830.5|3818.5|3828.4|3816.4|70
1706692500000|2024-01-31 09:15:00|3829.4|3817.4|3830.9|3818.9|3831.5|3819.5|3828.9|3816.9|152
1706692800000|2024-01-31 09:20:00|3829.8|3817.8|3829.5|3817.5|3830.9|3818.9|3829.5|3817.5|89
1706693100000|2024-01-31 09:25:00|3829.9|3817.9|3834.2|3822.2|3835.3|3823.3|3829.5|3817.5|145
1706693400000|2024-01-31 09:30:00|3833.7|3821.7|3831.7|3819.7|3833.7|3821.7|3830.7|3818.7|6
1706693700000|2024-01-31 09:35:00|3830.7|3818.7|3831|3819|3832|3820|3828.7|3816.7|55
1706694000000|2024-01-31 09:40:00|3832|3820|3832.8|3820.8|3834.3|3822.3|3831.5|3819.5|111
1706694300000|2024-01-31 09:45:00|3832.4|3820.4|3828.5|3816.5|3832.8|3820.8|3827.5|3815.5|60
1706694600000|2024-01-31 09:50:00|3826.5|3814.5|3821|3809|3826.5|3814.5|3816.3|3804.3|352
1706694900000|2024-01-31 09:55:00|3820.9|3808.9|3815.4|3803.4|3821|3809|3815.2|3803.2|523
1706706000000|2024-01-31 13:00:00|3904.3|3884.3|3904.3|3884.3|3904.3|3884.3|3904.3|3884.3|13
1706707800000|2024-01-31 13:30:00|3904.2|3884.2|3904.2|3884.2|3904.2|3884.2|3904.2|3884.2|0
1706709900000|2024-01-31 14:05:00|3904.1|3884.1|3904.1|3884.1|3904.1|3884.1|3904.1|3884.1|0
1706711700000|2024-01-31 14:35:00|3904|3884|3904|3884|3904|3884|3904|3884|0
1706713800000|2024-01-31 15:10:00|3903.9|3883.9|3903.9|3883.9|3903.9|3883.9|3903.9|3883.9|0
1706841000000|2024-02-02 02:30:00|3787.5|3775.5|3783.6|3771.6|3793.9|3781.9|3776.1|3764.1|292
1706841300000|2024-02-02 02:35:00|3784.6|3772.6|3798.3|3786.3|3799.6|3787.6|3780.8|3768.8|442
1706841600000|2024-02-02 02:40:00|3798.6|3786.6|3803.9|3791.9|3805|3793|3796.3|3784.3|80
1706841900000|2024-02-02 02:45:00|3802.9|3790.9|3807.6|3795.6|3808.8|3796.8|3798.3|3786.3|150
1706842200000|2024-02-02 02:50:00|3807.3|3795.3|3809.3|3797.3|3811.6|3799.6|3804.3|3792.3|42
1706842500000|2024-02-02 02:55:00|3809.6|3797.6|3808.1|3796.1|3809.9|3797.9|3805.9|3793.9|60
1706842800000|2024-02-02 03:00:00|3807.3|3795.3|3808.1|3796.1|3811.6|3799.6|3806.3|3794.3|70
1706843100000|2024-02-02 03:05:00|3808.6|3796.6|3803.3|3791.3|3808.6|3796.6|3800.3|3788.3|59
1706843400000|2024-02-02 03:10:00|3802.9|3790.9|3800.9|3788.9|3802.9|3790.9|3799.6|3787.6|57
1706843700000|2024-02-02 03:15:00|3800.8|3788.8|3804.1|3792.1|3804.3|3792.3|3797.3|3785.3|34
1706844000000|2024-02-02 03:20:00|3804.3|3792.3|3798.6|3786.6|3805.3|3793.3|3797.9|3785.9|12
1706844300000|2024-02-02 03:25:00|3798.5|3786.5|3798.6|3786.6|3800|3788|3795.6|3783.6|43
1706844600000|2024-02-02 03:30:00|3798.5|3786.5|3800.6|3788.6|3802.6|3790.6|3797.6|3785.6|1
1706844900000|2024-02-02 03:35:00|3799.6|3787.6|3802.8|3790.8|3803|3791|3798.3|3786.3|15
1706845200000|2024-02-02 03:40:00|3802.5|3790.5|3804.3|3792.3|3805|3793|3801.3|3789.3|34
1706845500000|2024-02-02 03:45:00|3804.8|3792.8|3809.3|3797.3|3811.3|3799.3|3804.3|3792.3|3
1706845800000|2024-02-02 03:50:00|3810.3|3798.3|3810.3|3798.3|3812.6|3800.6|3810.3|3798.3|80
1706846100000|2024-02-02 03:55:00|3811.3|3799.3|3809.3|3797.3|3812.3|3800.3|3808.6|3796.6|0
1706846400000|2024-02-02 04:00:00|3809.1|3797.1|3808.9|3796.9|3809.3|3797.3|3808.6|3796.6|5
1706846700000|2024-02-02 04:05:00|3808.8|3796.8|3808.3|3796.3|3811.3|3799.3|3808.3|3796.3|16
1706847000000|2024-02-02 04:10:00|3806.9|3794.9|3807.7|3795.7|3811|3799|3806.6|3794.6|317
1706847300000|2024-02-02 04:15:00|3807.2|3795.2|3807.3|3795.3|3808.3|3796.3|3806.3|3794.3|15
1706847600000|2024-02-02 04:20:00|3807|3795|3806.3|3794.3|3808|3796|3806.3|3794.3|13
1706847900000|2024-02-02 04:25:00|3806.7|3794.7|3807.3|3795.3|3808|3796|3804.3|3792.3|72
1706855400000|2024-02-02 06:30:00|3796.9|3784.9|3798.6|3786.6|3803.6|3789.6|3796.2|3784.2|94
1706855700000|2024-02-02 06:35:00|3798.2|3786.2|3796.9|3784.9|3799.2|3787.2|3793.2|3781.2|88
1706856000000|2024-02-02 06:40:00|3796.7|3784.7|3794.6|3782.6|3796.9|3784.9|3788.6|3776.6|78
1706856300000|2024-02-02 06:45:00|3794.9|3782.9|3798.9|3786.9|3798.9|3786.9|3790.9|3778.9|61
1706856600000|2024-02-02 06:50:00|3799.6|3787.6|3800|3788|3802.8|3790.8|3797.3|3785.3|124
1706856900000|2024-02-02 06:55:00|3799.6|3787.6|3794.6|3782.6|3800|3788|3794.3|3782.3|129
1706857200000|2024-02-02 07:00:00|3793.9|3781.9|3799.9|3787.9|3800.9|3788.9|3793.6|3781.6|44
1706857500000|2024-02-02 07:05:00|3798.9|3786.9|3794.6|3782.6|3798.9|3786.9|3794.6|3782.6|9
1706857800000|2024-02-02 07:10:00|3795.2|3783.2|3797.3|3785.3|3797.3|3785.3|3793.6|3781.6|19
1706858100000|2024-02-02 07:15:00|3797.1|3785.1|3797.4|3785.4|3797.4|3785.4|3795.6|3783.6|41
1706858400000|2024-02-02 07:20:00|3797.6|3785.6|3798.6|3786.6|3799.9|3787.9|3795.9|3783.9|11
1706858700000|2024-02-02 07:25:00|3797.9|3785.9|3795.6|3783.6|3797.9|3785.9|3795.6|3783.6|24
1706859000000|2024-02-02 07:30:00|3795.3|3783.3|3795.9|3783.9|3796.6|3784.6|3795.3|3783.3|33
1706859300000|2024-02-02 07:35:00|3796.6|3784.6|3797.2|3785.2|3797.6|3785.6|3795.9|3783.9|14
1706859600000|2024-02-02 07:40:00|3796.6|3784.6|3796.5|3784.5|3797.2|3785.2|3795.9|3783.9|19
1706859900000|2024-02-02 07:45:00|3795.5|3783.5|3793.5|3781.5|3795.5|3783.5|3791.9|3779.9|76
1706860200000|2024-02-02 07:50:00|3792.9|3780.9|3795.2|3783.2|3795.5|3783.5|3792.2|3780.2|5
1706860500000|2024-02-02 07:55:00|3794.9|3782.9|3783.5|3771.5|3794.9|3782.9|3783.5|3771.5|59
1706860800000|2024-02-02 08:00:00|3784|3772|3789.2|3777.2|3790.2|3778.2|3781.5|3769.5|15
1706861100000|2024-02-02 08:05:00|3788.2|3776.2|3791.2|3779.2|3791.2|3779.2|3786.2|3774.2|0
1706861400000|2024-02-02 08:10:00|3790.8|3778.8|3790|3778|3792.2|3780.2|3789.2|3777.2|1
1706861700000|2024-02-02 08:15:00|3790.2|3778.2|3793.2|3781.2|3793.2|3781.2|3787.2|3775.2|1
1706862000000|2024-02-02 08:20:00|3793.9|3781.9|3795.8|3783.8|3797.2|3785.2|3793.2|3781.2|5
1706862300000|2024-02-02 08:25:00|3795.2|3783.2|3795.2|3783.2|3796.5|3784.5|3795.2|3783.2|1
1706862600000|2024-02-02 08:30:00|3796.2|3784.2|3793.2|3781.2|3796.2|3784.2|3792.5|3780.5|4
1706862900000|2024-02-02 08:35:00|3792.8|3780.8|3793.2|3781.2|3794.8|3782.8|3792.5|3780.5|0
1706863200000|2024-02-02 08:40:00|3792.8|3780.8|3790.3|3778.3|3793.1|3781.1|3789.1|3777.1|59
1706863500000|2024-02-02 08:45:00|3789.8|3777.8|3788|3776|3789.8|3777.8|3786.8|3774.8|40
1706863800000|2024-02-02 08:50:00|3787.5|3775.5|3787|3775|3787.5|3775.5|3784.1|3772.1|27
1706864100000|2024-02-02 08:55:00|3786.5|3774.5|3786.5|3774.5|3786.8|3774.8|3785.8|3773.8|7
1706864400000|2024-02-02 09:00:00|3787.1|3775.1|3789.1|3777.1|3789.5|3777.5|3786.5|3774.5|28
1706864700000|2024-02-02 09:05:00|3788.1|3776.1|3788.8|3776.8|3789.1|3777.1|3786.8|3774.8|19
1706865000000|2024-02-02 09:10:00|3789.5|3777.5|3788.5|3776.5|3791.8|3779.8|3788.5|3776.5|23
1706865300000|2024-02-02 09:15:00|3788.8|3776.8|3792.5|3780.5|3793.5|3781.5|3786.1|3774.1|23
1706865600000|2024-02-02 09:20:00|3791.5|3779.5|3789.1|3777.1|3791.5|3779.5|3788.5|3776.5|10
1706865900000|2024-02-02 09:25:00|3789|3777|3787.4|3775.4|3789|3777|3785.8|3773.8|8
1706866200000|2024-02-02 09:30:00|3787.8|3775.8|3787.8|3775.8|3788.3|3776.3|3785.5|3773.5|18
1706866500000|2024-02-02 09:35:00|3787.5|3775.5|3790.8|3778.8|3791.1|3779.1|3786.8|3774.8|20
1706866800000|2024-02-02 09:40:00|3790.5|3778.5|3788.8|3776.8|3792.1|3780.1|3788.8|3776.8|75
1706867100000|2024-02-02 09:45:00|3788.5|3776.5|3787.8|3775.8|3788.8|3776.8|3785.1|3773.1|62
1706867400000|2024-02-02 09:50:00|3787.5|3775.5|3789.5|3777.5|3791.5|3779.5|3787.5|3775.5|66
1706867700000|2024-02-02 09:55:00|3788.5|3776.5|3787.6|3775.6|3793.1|3781.1|3786.8|3774.8|226
1707100200000|2024-02-05 02:30:00|3773.2|3761.2|3780.2|3768.2|3781.7|3769.7|3768.6|3756.6|33
1707100500000|2024-02-05 02:35:00|3779.9|3767.9|3782.3|3770.3|3783.3|3771.3|3772.1|3760.1|46
1707100800000|2024-02-05 02:40:00|3782.8|3770.8|3790.8|3778.8|3790.8|3778.8|3780.3|3768.3|2
1707101100000|2024-02-05 02:45:00|3790.3|3778.3|3784.3|3772.3|3792.3|3780.3|3784.3|3772.3|1
1707101400000|2024-02-05 02:50:00|3782.7|3770.7|3785|3773|3788.3|3776.3|3782.3|3770.3|0
1707101700000|2024-02-05 02:55:00|3784.5|3772.5|3783.5|3771.5|3786.3|3774.3|3782.3|3770.3|2
1707102000000|2024-02-05 03:00:00|3784.3|3772.3|3786.8|3774.8|3787.5|3775.5|3781.8|3769.8|9
1707102300000|2024-02-05 03:05:00|3786.5|3774.5|3790.2|3778.2|3791.2|3779.2|3783.8|3771.8|6
1707102600000|2024-02-05 03:10:00|3790|3778|3795.8|3783.8|3798.8|3786.8|3789.2|3777.2|10
1707102900000|2024-02-05 03:15:00|3795.5|3783.5|3793.4|3781.4|3795.5|3783.5|3791.4|3779.4|22
1707103200000|2024-02-05 03:20:00|3792.4|3780.4|3790.1|3778.1|3793.7|3781.7|3790.1|3778.1|18
1707103500000|2024-02-05 03:25:00|3790.5|3778.5|3790.7|3778.7|3792.1|3780.1|3789.1|3777.1|16
1707103800000|2024-02-05 03:30:00|3791.2|3779.2|3792.4|3780.4|3792.4|3780.4|3790.2|3778.2|3
1707104100000|2024-02-05 03:35:00|3791.4|3779.4|3791.7|3779.7|3791.7|3779.7|3789.4|3777.4|58
1707104400000|2024-02-05 03:40:00|3792|3780|3790.7|3778.7|3792.2|3780.2|3790.7|3778.7|0
1707104700000|2024-02-05 03:45:00|3791.3|3779.3|3790.7|3778.7|3791.7|3779.7|3789.7|3777.7|0
1707105000000|2024-02-05 03:50:00|3791|3779|3795.7|3783.7|3797.7|3785.7|3790.7|3778.7|3
1707105300000|2024-02-05 03:55:00|3794.7|3782.7|3793|3781|3795|3783|3793|3781|0
1707105600000|2024-02-05 04:00:00|3792.9|3780.9|3793.2|3781.2|3793.9|3781.9|3792.5|3780.5|0
1707105900000|2024-02-05 04:05:00|3793.8|3781.8|3792.5|3780.5|3794.2|3782.2|3789.2|3777.2|10
1707106200000|2024-02-05 04:10:00|3792.2|3780.2|3791.1|3779.1|3792.2|3780.2|3789.5|3777.5|17
1707106500000|2024-02-05 04:15:00|3790.4|3778.4|3790.8|3778.8|3790.8|3778.8|3789.4|3777.4|3
1707106800000|2024-02-05 04:20:00|3790.6|3778.6|3789.1|3777.1|3791.1|3779.1|3788.8|3776.8|20
1707107100000|2024-02-05 04:25:00|3789.4|3777.4|3788.5|3776.5|3789.4|3777.4|3788.2|3776.2|18
1707114600000|2024-02-05 06:30:00|3787.3|3775.3|3787.4|3775.4|3787.4|3775.4|3781.1|3769.1|12
1707114900000|2024-02-05 06:35:00|3786.7|3774.7|3791|3779|3793|3781|3785.4|3773.4|49
1707115200000|2024-02-05 06:40:00|3790.8|3778.8|3792.3|3780.3|3797|3785|3790.3|3778.3|18
1707115500000|2024-02-05 06:45:00|3792|3780|3790.5|3778.5|3794.3|3782.3|3789.8|3777.8|112
1707115800000|2024-02-05 06:50:00|3789.8|3777.8|3788.5|3776.5|3789.8|3777.8|3787.5|3775.5|12
1707116100000|2024-02-05 06:55:00|3789.5|3777.5|3793.5|3781.5|3793.5|3781.5|3788.5|3776.5|1
1707116400000|2024-02-05 07:00:00|3794.5|3782.5|3804.5|3792.5|3809|3797|3794.5|3782.5|46
1707116700000|2024-02-05 07:05:00|3805|3793|3800.8|3788.8|3809|3797|3800.8|3788.8|19
1707117000000|2024-02-05 07:10:00|3798.5|3786.5|3808.5|3796.5|3808.5|3796.5|3798.5|3786.5|57
1707117300000|2024-02-05 07:15:00|3808.3|3796.3|3808.5|3796.5|3808.5|3796.5|3803.8|3791.8|6
1707117600000|2024-02-05 07:20:00|3808.8|3796.8|3802.7|3790.7|3809.5|3797.5|3802.2|3790.2|2
1707117900000|2024-02-05 07:25:00|3802.2|3790.2|3803.6|3791.6|3806.2|3794.2|3802.2|3790.2|22
1707118200000|2024-02-05 07:30:00|3803.9|3791.9|3805.6|3793.6|3807.2|3795.2|3802.9|3790.9|0
1707118500000|2024-02-05 07:35:00|3805.9|3793.9|3812.6|3800.6|3814.9|3802.9|3805.9|3793.9|3
1707118800000|2024-02-05 07:40:00|3812.4|3800.4|3808.9|3796.9|3812.4|3800.4|3808.6|3796.6|5
1707119100000|2024-02-05 07:45:00|3809.1|3797.1|3813.6|3801.6|3813.6|3801.6|3809.1|3797.1|0
1707119400000|2024-02-05 07:50:00|3811.6|3799.6|3812.9|3800.9|3815.3|3803.3|3811.6|3799.6|0
1707119700000|2024-02-05 07:55:00|3813.1|3801.1|3819.9|3807.9|3820.2|3808.2|3812.9|3800.9|46
1707120000000|2024-02-05 08:00:00|3820.2|3808.2|3824.9|3812.9|3825.6|3813.6|3819.9|3807.9|17
1707120300000|2024-02-05 08:05:00|3824.2|3812.2|3821.7|3809.7|3825.9|3813.9|3820.2|3808.2|21
1707120600000|2024-02-05 08:10:00|3821.4|3809.4|3828.6|3816.6|3829.6|3817.6|3820.2|3808.2|43
1707120900000|2024-02-05 08:15:00|3828.9|3816.9|3826.5|3814.5|3830.3|3818.3|3826.5|3814.5|13
1707121200000|2024-02-05 08:20:00|3825.8|3813.8|3826.2|3814.2|3826.6|3814.6|3824.2|3812.2|20
1707121500000|2024-02-05 08:25:00|3826.5|3814.5|3824.9|3812.9|3827.2|3815.2|3823.9|3811.9|12
1707121800000|2024-02-05 08:30:00|3825.2|3813.2|3824.2|3812.2|3825.2|3813.2|3822.7|3810.7|10
1707122100000|2024-02-05 08:35:00|3823.7|3811.7|3823.9|3811.9|3824.7|3812.7|3823.2|3811.2|33
1707122400000|2024-02-05 08:40:00|3824.9|3812.9|3825.9|3813.9|3827.2|3815.2|3823.9|3811.9|3
1707122700000|2024-02-05 08:45:00|3825.7|3813.7|3825.4|3813.4|3826.2|3814.2|3825.2|3813.2|5
1707123000000|2024-02-05 08:50:00|3824.2|3812.2|3821.6|3809.6|3824.7|3812.7|3820.4|3808.4|20
1707123300000|2024-02-05 08:55:00|3821.3|3809.3|3824.6|3812.6|3824.6|3812.6|3820.9|3808.9|47
1707123600000|2024-02-05 09:00:00|3823.9|3811.9|3824.6|3812.6|3824.6|3812.6|3823.6|3811.6|0
1707123900000|2024-02-05 09:05:00|3824.3|3812.3|3819.6|3807.6|3824.6|3812.6|3817.3|3805.3|48
1707124200000|2024-02-05 09:10:00|3819.8|3807.8|3821.5|3809.5|3821.8|3809.8|3818.3|3806.3|6
1707124500000|2024-02-05 09:15:00|3821.3|3809.3|3821.3|3809.3|3823.6|3811.6|3821|3809|12
1707124800000|2024-02-05 09:20:00|3821.8|3809.8|3819.5|3807.5|3823.3|3811.3|3818.5|3806.5|3
1707125100000|2024-02-05 09:25:00|3820.3|3808.3|3819.5|3807.5|3820.5|3808.5|3819.5|3807.5|0
1707125400000|2024-02-05 09:30:00|3818.8|3806.8|3820.5|3808.5|3820.5|3808.5|3818.1|3806.1|0
1707125700000|2024-02-05 09:35:00|3818.8|3806.8|3819.5|3807.5|3819.8|3807.8|3818.8|3806.8|10
1707126000000|2024-02-05 09:40:00|3820.2|3808.2|3821.5|3809.5|3821.5|3809.5|3819.5|3807.5|1
1707126300000|2024-02-05 09:45:00|3820.5|3808.5|3823.8|3811.8|3823.8|3811.8|3820.5|3808.5|38
1707126600000|2024-02-05 09:50:00|3823.5|3811.5|3829.2|3817.2|3830.7|3818.7|3822.1|3810.1|85
1707126900000|2024-02-05 09:55:00|3829|3817|3825.2|3813.2|3834.4|3822.4|3824.3|3812.3|272
1707138000000|2024-02-05 13:00:00|3811.9|3799.9|3813.4|3801.4|3816.7|3804.7|3808.7|3796.7|0
1707138300000|2024-02-05 13:05:00|3813.2|3801.2|3813.4|3801.4|3813.9|3801.9|3812.2|3800.2|0
1707138600000|2024-02-05 13:10:00|3813.2|3801.2|3820.4|3808.4|3820.7|3808.7|3811.9|3799.9|2
1707138900000|2024-02-05 13:15:00|3820.7|3808.7|3823.4|3811.4|3823.9|3811.9|3820.4|3808.4|2
1707139200000|2024-02-05 13:20:00|3823.9|3811.9|3820.9|3808.9|3823.9|3811.9|3820.4|3808.4|0
1707139500000|2024-02-05 13:25:00|3819.9|3807.9|3813.9|3801.9|3819.9|3807.9|3813.9|3801.9|1
1707139800000|2024-02-05 13:30:00|3814.1|3802.1|3819|3807|3819.5|3807.5|3813.9|3801.9|13
1707140100000|2024-02-05 13:35:00|3819.5|3807.5|3817.7|3805.7|3820.5|3808.5|3817.5|3805.5|2
1707140400000|2024-02-05 13:40:00|3818|3806|3818|3806|3821.5|3809.5|3818|3806|0
1707140700000|2024-02-05 13:45:00|3817.7|3805.7|3815.5|3803.5|3817.7|3805.7|3815.2|3803.2|12
1707141000000|2024-02-05 13:50:00|3815.2|3803.2|3815.5|3803.5|3815.5|3803.5|3813.8|3801.8|0
1707141300000|2024-02-05 13:55:00|3815|3803|3812.3|3800.3|3815.5|3803.5|3812.3|3800.3|2
1707141600000|2024-02-05 14:00:00|3811.8|3799.8|3813.7|3801.7|3814|3802|3811.8|3799.8|7
1707141900000|2024-02-05 14:05:00|3813.2|3801.2|3813.2|3801.2|3816|3804|3812.5|3800.5|12
1707142200000|2024-02-05 14:10:00|3812.7|3800.7|3812.7|3800.7|3814|3802|3812.7|3800.7|0
1707142500000|2024-02-05 14:15:00|3813.2|3801.2|3814.2|3802.2|3814.7|3802.7|3813.2|3801.2|0
1707142800000|2024-02-05 14:20:00|3814.5|3802.5|3814.4|3802.4|3815.7|3803.7|3814.2|3802.2|2
1707143100000|2024-02-05 14:25:00|3814.7|3802.7|3814.7|3802.7|3815.3|3803.3|3814.2|3802.2|12
1707143400000|2024-02-05 14:30:00|3814.5|3802.5|3815|3803|3815.7|3803.7|3807.8|3795.8|39
1707143700000|2024-02-05 14:35:00|3815.3|3803.3|3812|3800|3816.3|3804.3|3811.3|3799.3|7
1707144000000|2024-02-05 14:40:00|3811.8|3799.8|3817.3|3805.3|3817.3|3805.3|3811.3|3799.3|11
1707144300000|2024-02-05 14:45:00|3817.5|3805.5|3814.8|3802.8|3818.2|3806.2|3814.8|3802.8|22
1707144600000|2024-02-05 14:50:00|3815.3|3803.3|3817|3805|3817.5|3805.5|3814.5|3802.5|71
1707144900000|2024-02-05 14:55:00|3818|3806|3819.2|3807.2|3820.2|3808.2|3817|3805|2
1707145200000|2024-02-05 15:00:00|3819.7|3807.7|3820.2|3808.2|3820.7|3808.7|3817.2|3805.2|0
1707145500000|2024-02-05 15:05:00|3820|3808|3821.2|3809.2|3822|3810|3819.7|3807.7|0
1707145800000|2024-02-05 15:10:00|3821.7|3809.7|3822.4|3810.4|3823.4|3811.4|3819.7|3807.7|0
1707146100000|2024-02-05 15:15:00|3823|3811|3822.4|3810.4|3823.8|3811.8|3821.9|3809.9|2
1707146400000|2024-02-05 15:20:00|3822.9|3810.9|3830.1|3818.1|3830.4|3818.4|3822.9|3810.9|12
1707146700000|2024-02-05 15:25:00|3829.6|3817.6|3825.7|3813.7|3830.4|3818.4|3825.7|3813.7|0
1707186600000|2024-02-06 02:30:00|3862.4|3850.4|3858.8|3846.8|3863.4|3851.4|3852|3840|83
1707186900000|2024-02-06 02:35:00|3859.3|3847.3|3863.8|3851.8|3868.2|3856.2|3858.8|3846.8|57
1707187200000|2024-02-06 02:40:00|3862.8|3850.8|3858.6|3846.6|3863.8|3851.8|3857.9|3845.9|38
1707187500000|2024-02-06 02:45:00|3858.9|3846.9|3851.6|3839.6|3864.5|3852.5|3850.6|3838.6|171
1707187800000|2024-02-06 02:50:00|3852.3|3840.3|3855.5|3843.5|3857|3845|3850.6|3838.6|13
1707188100000|2024-02-06 02:55:00|3855.3|3843.3|3856.2|3844.2|3859.2|3847.2|3853|3841|119
1707188400000|2024-02-06 03:00:00|3856.4|3844.4|3853.7|3841.7|3857.2|3845.2|3852.7|3840.7|3
1707188700000|2024-02-06 03:05:00|3854.7|3842.7|3853.2|3841.2|3856.2|3844.2|3851.9|3839.9|15
1707189000000|2024-02-06 03:10:00|3853.5|3841.5|3851.2|3839.2|3854.2|3842.2|3850.5|3838.5|2
1707189300000|2024-02-06 03:15:00|3852.5|3840.5|3851.2|3839.2|3855.2|3843.2|3849.7|3837.7|32
1707189600000|2024-02-06 03:20:00|3850.7|3838.7|3849.2|3837.2|3851.2|3839.2|3848.7|3836.7|7
1707189900000|2024-02-06 03:25:00|3849.5|3837.5|3846.7|3834.7|3849.7|3837.7|3845.7|3833.7|63
1707190200000|2024-02-06 03:30:00|3847|3835|3852.2|3840.2|3852.2|3840.2|3846.7|3834.7|7
1707190500000|2024-02-06 03:35:00|3853.4|3841.4|3850.7|3838.7|3853.7|3841.7|3850.7|3838.7|1
1707190800000|2024-02-06 03:40:00|3851|3839|3849.7|3837.7|3851.7|3839.7|3849.7|3837.7|0
1707191100000|2024-02-06 03:45:00|3849.2|3837.2|3849.7|3837.7|3850.7|3838.7|3848.7|3836.7|0
1707191400000|2024-02-06 03:50:00|3850.7|3838.7|3850.2|3838.2|3851.7|3839.7|3849.7|3837.7|0
1707191700000|2024-02-06 03:55:00|3850.7|3838.7|3853.4|3841.4|3854.4|3842.4|3850.7|3838.7|29
1707192000000|2024-02-06 04:00:00|3853.2|3841.2|3853.6|3841.6|3853.6|3841.6|3851.6|3839.6|8
1707192300000|2024-02-06 04:05:00|3852.9|3840.9|3849.9|3837.9|3853.9|3841.9|3849.9|3837.9|5
1707192600000|2024-02-06 04:10:00|3850.3|3838.3|3849.9|3837.9|3850.3|3838.3|3848.9|3836.9|0
1707192900000|2024-02-06 04:15:00|3850.3|3838.3|3851.9|3839.9|3851.9|3839.9|3850.3|3838.3|0
1707193200000|2024-02-06 04:20:00|3852.9|3840.9|3853.1|3841.1|3853.1|3841.1|3850.9|3838.9|3
1707193500000|2024-02-06 04:25:00|3854.1|3842.1|3853.1|3841.1|3854.1|3842.1|3852.1|3840.1|16
1707201000000|2024-02-06 06:30:00|3853.5|3841.5|3853.1|3841.1|3856.5|3844.5|3852.1|3840.1|172
1707201300000|2024-02-06 06:35:00|3852.8|3840.8|3851.1|3839.1|3853.6|3841.6|3849.4|3837.4|46
1707201600000|2024-02-06 06:40:00|3850.6|3838.6|3848.4|3836.4|3853.4|3841.4|3844.1|3832.1|51
1707201900000|2024-02-06 06:45:00|3848.6|3836.6|3849.1|3837.1|3850.4|3838.4|3846.6|3834.6|18
1707202200000|2024-02-06 06:50:00|3848.6|3836.6|3852.8|3840.8|3852.8|3840.8|3846.8|3834.8|7
1707202500000|2024-02-06 06:55:00|3854.1|3842.1|3859.3|3847.3|3860.6|3848.6|3854.1|3842.1|23
1707202800000|2024-02-06 07:00:00|3859.1|3847.1|3856.6|3844.6|3861.3|3849.3|3856.1|3844.1|33
1707203100000|2024-02-06 07:05:00|3857.6|3845.6|3851.8|3839.8|3858.3|3846.3|3851.8|3839.8|109
1707203400000|2024-02-06 07:10:00|3851.3|3839.3|3854.8|3842.8|3855.8|3843.8|3850.8|3838.8|4
1707203700000|2024-02-06 07:15:00|3855.1|3843.1|3854.8|3842.8|3856.8|3844.8|3853.8|3841.8|0
1707204000000|2024-02-06 07:20:00|3855.8|3843.8|3856|3844|3856.8|3844.8|3854.5|3842.5|3
1707204300000|2024-02-06 07:25:00|3856.5|3844.5|3854|3842|3856.8|3844.8|3853.8|3841.8|0
1707204600000|2024-02-06 07:30:00|3853.3|3841.3|3854|3842|3854|3842|3852.3|3840.3|18
1707204900000|2024-02-06 07:35:00|3853|3841|3855.5|3843.5|3856|3844|3851.6|3839.6|6
1707205200000|2024-02-06 07:40:00|3856.5|3844.5|3856.5|3844.5|3857.5|3845.5|3856.5|3844.5|0
1707205500000|2024-02-06 07:45:00|3857.5|3845.5|3856.5|3844.5|3857.5|3845.5|3855.5|3843.5|0
1707205800000|2024-02-06 07:50:00|3856|3844|3854.5|3842.5|3856.5|3844.5|3854.5|3842.5|12
1707206100000|2024-02-06 07:55:00|3855.5|3843.5|3854.5|3842.5|3855.5|3843.5|3853.5|3841.5|2
1707206400000|2024-02-06 08:00:00|3853.5|3841.5|3855.5|3843.5|3855.5|3843.5|3853.5|3841.5|14
1707206700000|2024-02-06 08:05:00|3856|3844|3856.5|3844.5|3857.5|3845.5|3856|3844|0
1707207000000|2024-02-06 08:10:00|3856.9|3844.9|3859.9|3847.9|3860.2|3848.2|3856.5|3844.5|12
1707207300000|2024-02-06 08:15:00|3860.2|3848.2|3861.6|3849.6|3861.6|3849.6|3859.2|3847.2|8
1707207600000|2024-02-06 08:20:00|3861.2|3849.2|3856.2|3844.2|3861.2|3849.2|3856.2|3844.2|42
1707207900000|2024-02-06 08:25:00|3856.4|3844.4|3860.6|3848.6|3860.6|3848.6|3856.2|3844.2|14
1707208200000|2024-02-06 08:30:00|3860.2|3848.2|3860.6|3848.6|3861.6|3849.6|3859.9|3847.9|0
1707208500000|2024-02-06 08:35:00|3860.8|3848.8|3859.1|3847.1|3863.1|3851.1|3859.1|3847.1|47
1707208800000|2024-02-06 08:40:00|3858.3|3846.3|3858.3|3846.3|3859.1|3847.1|3858.3|3846.3|0
1707209100000|2024-02-06 08:45:00|3859.3|3847.3|3857.6|3845.6|3860.8|3848.8|3857.6|3845.6|29
1707209400000|2024-02-06 08:50:00|3857.1|3845.1|3856|3844|3857.9|3845.9|3855.3|3843.3|36
1707209700000|2024-02-06 08:55:00|3857|3845|3860|3848|3860|3848|3856|3844|0
1707210000000|2024-02-06 09:00:00|3860.2|3848.2|3859|3847|3861|3849|3858|3846|0
1707210300000|2024-02-06 09:05:00|3859.2|3847.2|3864|3852|3864|3852|3859|3847|2
1707210600000|2024-02-06 09:10:00|3864.2|3852.2|3867.2|3855.2|3867.2|3855.2|3864|3852|25
1707210900000|2024-02-06 09:15:00|3866.5|3854.5|3865|3853|3867|3855|3864.7|3852.7|17
1707211200000|2024-02-06 09:20:00|3866|3854|3868.7|3856.7|3868.7|3856.7|3866|3854|5
1707211500000|2024-02-06 09:25:00|3867.7|3855.7|3867.7|3855.7|3869.4|3857.4|3867|3855|1
1707211800000|2024-02-06 09:30:00|3868|3856|3875.7|3863.7|3877.4|3865.4|3866.2|3854.2|39
1707212100000|2024-02-06 09:35:00|3875.9|3863.9|3878.4|3866.4|3878.4|3866.4|3875.7|3863.7|31
1707212400000|2024-02-06 09:40:00|3879.2|3867.2|3874.9|3862.9|3879.2|3867.2|3874.2|3862.2|21
1707212700000|2024-02-06 09:45:00|3875.7|3863.7|3872.9|3860.9|3875.7|3863.7|3871.9|3859.9|23
1707213000000|2024-02-06 09:50:00|3872.2|3860.2|3875.3|3863.3|3876.5|3864.5|3870.2|3858.2|57
1707213300000|2024-02-06 09:55:00|3875.5|3863.5|3869.5|3857.5|3876.3|3864.3|3868.4|3856.4|198
1707224400000|2024-02-06 13:00:00|3880.8|3868.8|3881.1|3869.1|3882.3|3870.3|3878|3866|0
1707224700000|2024-02-06 13:05:00|3880.8|3868.8|3880.3|3868.3|3882.3|3870.3|3879.3|3867.3|0
1707225000000|2024-02-06 13:10:00|3880|3868|3875.3|3863.3|3880|3868|3875|3863|82
1707225300000|2024-02-06 13:15:00|3875|3863|3876.2|3864.2|3876.7|3864.7|3873|3861|0
1707225600000|2024-02-06 13:20:00|3876|3864|3879.5|3867.5|3880|3868|3876|3864|1
1707225900000|2024-02-06 13:25:00|3879.2|3867.2|3877|3865|3879.8|3867.8|3877|3865|0
1707226200000|2024-02-06 13:30:00|3877.3|3865.3|3879|3867|3879.5|3867.5|3877.3|3865.3|0
1707226500000|2024-02-06 13:35:00|3879.3|3867.3|3880|3868|3881|3869|3879|3867|0
1707226800000|2024-02-06 13:40:00|3880.3|3868.3|3880|3868|3882.3|3870.3|3879|3867|110
1707227100000|2024-02-06 13:45:00|3880.5|3868.5|3882.1|3870.1|3883.1|3871.1|3877|3865|36
1707227400000|2024-02-06 13:50:00|3881.8|3869.8|3885.4|3873.4|3886.4|3874.4|3881.8|3869.8|92
1707227700000|2024-02-06 13:55:00|3885.1|3873.1|3888.6|3876.6|3888.6|3876.6|3884.9|3872.9|39
1707228000000|2024-02-06 14:00:00|3888.1|3876.1|3886.6|3874.6|3888.4|3876.4|3886.4|3874.4|0
1707228300000|2024-02-06 14:05:00|3886.4|3874.4|3888.6|3876.6|3888.6|3876.6|3884.6|3872.6|3
1707228600000|2024-02-06 14:10:00|3888.4|3876.4|3890.7|3878.7|3890.7|3878.7|3887.9|3875.9|26
1707228900000|2024-02-06 14:15:00|3889.7|3877.7|3890.2|3878.2|3891.4|3879.4|3889.7|3877.7|36
1707229200000|2024-02-06 14:20:00|3889.9|3877.9|3890.2|3878.2|3890.2|3878.2|3889.2|3877.2|4
1707229500000|2024-02-06 14:25:00|3889.5|3877.5|3887.7|3875.7|3889.5|3877.5|3887.7|3875.7|4
1707229800000|2024-02-06 14:30:00|3888|3876|3886.5|3874.5|3890.2|3878.2|3883.5|3871.5|2
1707230100000|2024-02-06 14:35:00|3886.2|3874.2|3884.7|3872.7|3887.5|3875.5|3883.7|3871.7|1
1707230400000|2024-02-06 14:40:00|3884.4|3872.4|3886.9|3874.9|3887.4|3875.4|3884.2|3872.2|23
1707230700000|2024-02-06 14:45:00|3887.4|3875.4|3887.7|3875.7|3890.2|3878.2|3887.2|3875.2|2
1707231000000|2024-02-06 14:50:00|3887.9|3875.9|3887.2|3875.2|3888.2|3876.2|3885.7|3873.7|1
1707231300000|2024-02-06 14:55:00|3887.7|3875.7|3886.6|3874.6|3888.9|3876.9|3884.6|3872.6|12
1707231600000|2024-02-06 15:00:00|3886.4|3874.4|3891.9|3879.9|3892.2|3880.2|3885.4|3873.4|19
1707231900000|2024-02-06 15:05:00|3893.9|3881.9|3896.4|3884.4|3897.6|3885.6|3891.9|3879.9|50
1707232200000|2024-02-06 15:10:00|3896.9|3884.9|3893.9|3881.9|3897.4|3885.4|3893.9|3881.9|0
1707232500000|2024-02-06 15:15:00|3893.6|3881.6|3891.9|3879.9|3896.9|3884.9|3891.6|3879.6|0
1707232800000|2024-02-06 15:20:00|3892.4|3880.4|3891.9|3879.9|3893.4|3881.4|3891.1|3879.1|0
1707233100000|2024-02-06 15:25:00|3892.1|3880.1|3899.6|3887.6|3899.6|3887.6|3891.9|3879.9|12
1707273000000|2024-02-07 02:30:00|3889.9|3877.9|3858.1|3846.1|3889.9|3877.9|3856.1|3844.1|148
1707273300000|2024-02-07 02:35:00|3857.8|3845.8|3860.1|3848.1|3861.3|3849.3|3854.1|3842.1|12
1707273600000|2024-02-07 02:40:00|3859.6|3847.6|3849.8|3837.8|3859.6|3847.6|3845.6|3833.6|96
1707273900000|2024-02-07 02:45:00|3850.5|3838.5|3851.8|3839.8|3856|3844|3850|3838|15
1707274200000|2024-02-07 02:50:00|3852.3|3840.3|3853.1|3841.1|3853.3|3841.3|3847.3|3835.3|27
1707274500000|2024-02-07 02:55:00|3852.3|3840.3|3849.8|3837.8|3852.6|3840.6|3847.6|3835.6|1
1707274800000|2024-02-07 03:00:00|3850.8|3838.8|3844.8|3832.8|3850.8|3838.8|3844.1|3832.1|20
1707275100000|2024-02-07 03:05:00|3845.1|3833.1|3848.1|3836.1|3848.3|3836.3|3844.1|3832.1|45
1707275400000|2024-02-07 03:10:00|3847.8|3835.8|3849.3|3837.3|3851.3|3839.3|3847.1|3835.1|9
1707275700000|2024-02-07 03:15:00|3849.8|3837.8|3851.3|3839.3|3851.6|3839.6|3846.8|3834.8|21
1707276000000|2024-02-07 03:20:00|3851.6|3839.6|3847.6|3835.6|3851.6|3839.6|3845.5|3833.5|14
1707276300000|2024-02-07 03:25:00|3846.6|3834.6|3851|3839|3851.8|3839.8|3845.3|3833.3|14
1707276600000|2024-02-07 03:30:00|3851.6|3839.6|3852.3|3840.3|3854.3|3842.3|3851.3|3839.3|5
1707276900000|2024-02-07 03:35:00|3853.3|3841.3|3855.5|3843.5|3856.3|3844.3|3853.3|3841.3|13
1707277200000|2024-02-07 03:40:00|3854.5|3842.5|3854.8|3842.8|3854.8|3842.8|3854.5|3842.5|2
1707277500000|2024-02-07 03:45:00|3854.5|3842.5|3865.3|3853.3|3866.3|3854.3|3854.5|3842.5|54
1707277800000|2024-02-07 03:50:00|3864.8|3852.8|3865.3|3853.3|3865.3|3853.3|3864.3|3852.3|2
1707278100000|2024-02-07 03:55:00|3864.8|3852.8|3871.3|3859.3|3873.3|3861.3|3864.8|3852.8|115
1707278400000|2024-02-07 04:00:00|3871.1|3859.1|3870.3|3858.3|3872.3|3860.3|3870.1|3858.1|17
1707278700000|2024-02-07 04:05:00|3869.3|3857.3|3868.3|3856.3|3869.3|3857.3|3866.8|3854.8|2
1707279000000|2024-02-07 04:10:00|3867.3|3855.3|3869.8|3857.8|3869.8|3857.8|3866.8|3854.8|99
1707279300000|2024-02-07 04:15:00|3870.5|3858.5|3868|3856|3871.3|3859.3|3868|3856|2
1707279600000|2024-02-07 04:20:00|3867|3855|3868.8|3856.8|3868.8|3856.8|3866.3|3854.3|5
1707279900000|2024-02-07 04:25:00|3869|3857|3869|3857|3869.3|3857.3|3868.5|3856.5|11
1707287400000|2024-02-07 06:30:00|3855.6|3843.6|3862.6|3850.6|3862.9|3850.9|3855.6|3843.6|22
1707287700000|2024-02-07 06:35:00|3862.9|3850.9|3869.4|3857.4|3869.4|3857.4|3862.9|3850.9|131
1707288000000|2024-02-07 06:40:00|3869.9|3857.9|3877.6|3865.6|3877.6|3865.6|3869.6|3857.6|26
1707288300000|2024-02-07 06:45:00|3877.9|3865.9|3884.9|3872.9|3887.1|3875.1|3877.6|3865.6|17
1707288600000|2024-02-07 06:50:00|3883.9|3871.9|3891.1|3879.1|3892.1|3880.1|3880.4|3868.4|32
1707288900000|2024-02-07 06:55:00|3892.1|3880.1|3889.1|3877.1|3894.9|3882.9|3889.1|3877.1|26
1707289200000|2024-02-07 07:00:00|3888.9|3876.9|3902.4|3890.4|3902.4|3890.4|3888.9|3876.9|205
1707289500000|2024-02-07 07:05:00|3902.2|3890.2|3904.2|3892.2|3904.9|3892.9|3900.9|3888.9|326
1707289800000|2024-02-07 07:10:00|3904.7|3892.7|3916.7|3904.7|3916.7|3904.7|3904.7|3892.7|191
1707290100000|2024-02-07 07:15:00|3915.7|3903.7|3915.7|3903.7|3916.7|3904.7|3913.5|3901.5|94
1707290400000|2024-02-07 07:20:00|3916.5|3904.5|3920.7|3908.7|3920.7|3908.7|3915.2|3903.2|70
1707290700000|2024-02-07 07:25:00|3921.2|3909.2|3924.2|3912.2|3926.4|3914.4|3920.7|3908.7|3
1707291000000|2024-02-07 07:30:00|3923.9|3911.9|3918.4|3906.4|3924.7|3912.7|3916.7|3904.7|22
1707291300000|2024-02-07 07:35:00|3918.7|3906.7|3923.4|3911.4|3923.9|3911.9|3915.9|3903.9|18
1707291600000|2024-02-07 07:40:00|3923.7|3911.7|3923.1|3911.1|3926.2|3914.2|3922.7|3910.7|32
1707291900000|2024-02-07 07:45:00|3923.6|3911.6|3918.4|3906.4|3924.1|3912.1|3918.4|3906.4|10
1707292200000|2024-02-07 07:50:00|3919.1|3907.1|3922.9|3910.9|3922.9|3910.9|3919.1|3907.1|5
1707292500000|2024-02-07 07:55:00|3923.4|3911.4|3919.6|3907.6|3924.6|3912.6|3919.6|3907.6|11
1707292800000|2024-02-07 08:00:00|3919.9|3907.9|3925.4|3913.4|3925.6|3913.6|3919.6|3907.6|16
1707293100000|2024-02-07 08:05:00|3925.6|3913.6|3924.1|3912.1|3925.6|3913.6|3922.3|3910.3|70
1707293400000|2024-02-07 08:10:00|3923.8|3911.8|3925.8|3913.8|3926.1|3914.1|3923.3|3911.3|16
1707293700000|2024-02-07 08:15:00|3924.6|3912.6|3926.1|3914.1|3926.1|3914.1|3923.3|3911.3|10
1707294000000|2024-02-07 08:20:00|3925.6|3913.6|3924.6|3912.6|3928.1|3916.1|3924.6|3912.6|80
1707294300000|2024-02-07 08:25:00|3924.8|3912.8|3918.8|3906.8|3924.8|3912.8|3915.6|3903.6|54
1707294600000|2024-02-07 08:30:00|3918.3|3906.3|3920.1|3908.1|3923.3|3911.3|3918.3|3906.3|49
1707294900000|2024-02-07 08:35:00|3920.6|3908.6|3914|3902|3921.1|3909.1|3913.8|3901.8|23
1707295200000|2024-02-07 08:40:00|3913.8|3901.8|3914|3902|3914|3902|3907.8|3895.8|34
1707295500000|2024-02-07 08:45:00|3914.8|3902.8|3917|3905|3917.8|3905.8|3914.8|3902.8|39
1707295800000|2024-02-07 08:50:00|3917.5|3905.5|3920.3|3908.3|3920.5|3908.5|3917.5|3905.5|11
1707296100000|2024-02-07 08:55:00|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3919.5|3907.5|24
1707296400000|2024-02-07 09:00:00|3915.8|3903.8|3915|3903|3919|3907|3913|3901|55
1707296700000|2024-02-07 09:05:00|3916|3904|3916.5|3904.5|3916.5|3904.5|3914.2|3902.2|24
1707297000000|2024-02-07 09:10:00|3916.2|3904.2|3913.5|3901.5|3916.5|3904.5|3909.7|3897.7|38
1707297300000|2024-02-07 09:15:00|3912.5|3900.5|3909.2|3897.2|3915.2|3903.2|3906.5|3894.5|88
1707297600000|2024-02-07 09:20:00|3909.5|3897.5|3915.2|3903.2|3915.2|3903.2|3909.5|3897.5|5
1707297900000|2024-02-07 09:25:00|3914.7|3902.7|3914.5|3902.5|3915.7|3903.7|3913.7|3901.7|5
1707298200000|2024-02-07 09:30:00|3914.2|3902.2|3917|3905|3917.2|3905.2|3912.7|3900.7|17
1707298500000|2024-02-07 09:35:00|3916.7|3904.7|3916|3904|3920.2|3908.2|3916|3904|60
1707298800000|2024-02-07 09:40:00|3916.7|3904.7|3917.9|3905.9|3918.2|3906.2|3916.7|3904.7|35
1707299100000|2024-02-07 09:45:00|3918.2|3906.2|3921.7|3909.7|3921.7|3909.7|3917.9|3905.9|8
1707299400000|2024-02-07 09:50:00|3921.9|3909.9|3923.4|3911.4|3923.7|3911.7|3921.4|3909.4|40
1707299700000|2024-02-07 09:55:00|3923.7|3911.7|3909.4|3897.4|3924.4|3912.4|3906.2|3894.2|239
1707310800000|2024-02-07 13:00:00|3906.7|3894.7|3906.2|3894.2|3908.4|3896.4|3900.2|3888.2|21
1707311100000|2024-02-07 13:05:00|3905.9|3893.9|3909.7|3897.7|3910.4|3898.4|3902.2|3890.2|3
1707311400000|2024-02-07 13:10:00|3910.2|3898.2|3910.4|3898.4|3913.9|3901.9|3909.7|3897.7|20
1707311700000|2024-02-07 13:15:00|3910.2|3898.2|3906.9|3894.9|3910.4|3898.4|3903.2|3891.2|8
1707312000000|2024-02-07 13:20:00|3907.2|3895.2|3902.1|3890.1|3907.9|3895.9|3900.4|3888.4|9
1707312300000|2024-02-07 13:25:00|3903.1|3891.1|3907.6|3895.6|3908.4|3896.4|3902.1|3890.1|0
1707312600000|2024-02-07 13:30:00|3907.4|3895.4|3899.6|3887.6|3907.4|3895.4|3899.6|3887.6|24
1707312900000|2024-02-07 13:35:00|3899.9|3887.9|3899.9|3887.9|3900.6|3888.6|3898.9|3886.9|17
1707313200000|2024-02-07 13:40:00|3899.6|3887.6|3899.6|3887.6|3899.9|3887.9|3898.4|3886.4|12
1707313500000|2024-02-07 13:45:00|3898.6|3886.6|3898.1|3886.1|3898.9|3886.9|3897.6|3885.6|1
1707313800000|2024-02-07 13:50:00|3898.6|3886.6|3896.6|3884.6|3899.4|3887.4|3895.6|3883.6|0
1707314100000|2024-02-07 13:55:00|3896.4|3884.4|3895.9|3883.9|3896.6|3884.6|3894.9|3882.9|4
1707314400000|2024-02-07 14:00:00|3895.6|3883.6|3895.6|3883.6|3898.6|3886.6|3895.6|3883.6|4
1707314700000|2024-02-07 14:05:00|3895.1|3883.1|3894.6|3882.6|3895.1|3883.1|3894.6|3882.6|0
1707315000000|2024-02-07 14:10:00|3894.8|3882.8|3894.6|3882.6|3894.8|3882.8|3894.6|3882.6|0
1707315300000|2024-02-07 14:15:00|3894.8|3882.8|3893.3|3881.3|3895.6|3883.6|3893.3|3881.3|0
1707315600000|2024-02-07 14:20:00|3892.8|3880.8|3890.6|3878.6|3893.3|3881.3|3890.6|3878.6|1
1707315900000|2024-02-07 14:25:00|3890.1|3878.1|3888.1|3876.1|3891.1|3879.1|3887.3|3875.3|2
1707316200000|2024-02-07 14:30:00|3887.8|3875.8|3888.6|3876.6|3891.6|3879.6|3883.6|3871.6|30
1707316500000|2024-02-07 14:35:00|3888.3|3876.3|3880.8|3868.8|3888.3|3876.3|3878.6|3866.6|21
1707316800000|2024-02-07 14:40:00|3881.6|3869.6|3890.1|3878.1|3890.1|3878.1|3879.6|3867.6|41
1707317100000|2024-02-07 14:45:00|3890.3|3878.3|3886|3874|3892.3|3880.3|3885.5|3873.5|6
1707317400000|2024-02-07 14:50:00|3886.3|3874.3|3889|3877|3889.5|3877.5|3886.3|3874.3|9
1707317700000|2024-02-07 14:55:00|3889.3|3877.3|3891.8|3879.8|3891.8|3879.8|3888.8|3876.8|31
1707318000000|2024-02-07 15:00:00|3889.8|3877.8|3883.3|3871.3|3892|3880|3881|3869|142
1707318300000|2024-02-07 15:05:00|3883.8|3871.8|3887.8|3875.8|3888.3|3876.3|3883.8|3871.8|0
1707318600000|2024-02-07 15:10:00|3887.5|3875.5|3894|3882|3895|3883|3887.3|3875.3|6
1707318900000|2024-02-07 15:15:00|3895|3883|3893|3881|3895.5|3883.5|3892.5|3880.5|2
1707319200000|2024-02-07 15:20:00|3893.3|3881.3|3893.8|3881.8|3894.5|3882.5|3890.5|3878.5|12
1707319500000|2024-02-07 15:25:00|3894|3882|3893.3|3881.3|3895.8|3883.8|3890.3|3878.3|11
1707359400000|2024-02-08 02:30:00|3929.5|3917.5|3913.3|3901.3|3929.5|3917.5|3911.3|3899.3|74
1707359700000|2024-02-08 02:35:00|3916.8|3904.8|3933.9|3921.9|3935.6|3923.6|3914.3|3902.3|183
1707360000000|2024-02-08 02:40:00|3933.7|3921.7|3927.2|3915.2|3936|3924|3927.2|3915.2|13
1707360300000|2024-02-08 02:45:00|3926.7|3914.7|3924.6|3912.6|3930.2|3918.2|3924.1|3912.1|18
1707360600000|2024-02-08 02:50:00|3924.1|3912.1|3925.4|3913.4|3926.6|3914.6|3922.2|3910.2|14
1707360900000|2024-02-08 02:55:00|3925.2|3913.2|3923.4|3911.4|3925.4|3913.4|3923.1|3911.1|5
1707361200000|2024-02-08 03:00:00|3924.1|3912.1|3925.6|3913.6|3927.4|3915.4|3919.6|3907.6|63
1707361500000|2024-02-08 03:05:00|3926.4|3914.4|3930.9|3918.9|3932.6|3920.6|3926.4|3914.4|97
1707361800000|2024-02-08 03:10:00|3930.4|3918.4|3941.1|3929.1|3943.9|3931.9|3930.4|3918.4|158
1707362100000|2024-02-08 03:15:00|3944.1|3932.1|3943.2|3931.2|3945.1|3933.1|3940.6|3928.6|28
1707362400000|2024-02-08 03:20:00|3942.9|3930.9|3939.6|3927.6|3943.2|3931.2|3937.9|3925.9|5
1707362700000|2024-02-08 03:25:00|3938.9|3926.9|3938.1|3926.1|3940.1|3928.1|3938.1|3926.1|26
1707363000000|2024-02-08 03:30:00|3938.3|3926.3|3935.4|3923.4|3940.1|3928.1|3935.4|3923.4|26
1707363300000|2024-02-08 03:35:00|3935.6|3923.6|3933.4|3921.4|3935.6|3923.6|3931.9|3919.9|37
1707363600000|2024-02-08 03:40:00|3934.4|3922.4|3931.7|3919.7|3934.9|3922.9|3930.7|3918.7|20
1707363900000|2024-02-08 03:45:00|3931.9|3919.9|3931.9|3919.9|3932.9|3920.9|3931.7|3919.7|65
1707364200000|2024-02-08 03:50:00|3931.7|3919.7|3928.7|3916.7|3931.7|3919.7|3928.7|3916.7|42
1707364500000|2024-02-08 03:55:00|3929.2|3917.2|3931.7|3919.7|3931.7|3919.7|3929.2|3917.2|24
1707364800000|2024-02-08 04:00:00|3932.2|3920.2|3932|3920|3934|3922|3931.2|3919.2|25
1707365100000|2024-02-08 04:05:00|3931.5|3919.5|3923.5|3911.5|3931.5|3919.5|3923.5|3911.5|101
1707365400000|2024-02-08 04:10:00|3923.2|3911.2|3924.7|3912.7|3924.7|3912.7|3923|3911|33
1707365700000|2024-02-08 04:15:00|3924.2|3912.2|3925.2|3913.2|3926.7|3914.7|3924.2|3912.2|36
1707366000000|2024-02-08 04:20:00|3924.2|3912.2|3923.5|3911.5|3924.7|3912.7|3921|3909|53
1707366300000|2024-02-08 04:25:00|3923.2|3911.2|3924.2|3912.2|3926.2|3914.2|3921.5|3909.5|14
1707373800000|2024-02-08 06:30:00|3926.1|3914.1|3931.8|3919.8|3932.3|3920.3|3924.6|3912.6|18
1707374100000|2024-02-08 06:35:00|3931.6|3919.6|3935.3|3923.3|3938.8|3926.8|3931.1|3919.1|54
1707374400000|2024-02-08 06:40:00|3936.3|3924.3|3940.3|3928.3|3941.3|3929.3|3932.3|3920.3|1
1707374700000|2024-02-08 06:45:00|3940.6|3928.6|3935.6|3923.6|3940.6|3928.6|3935.6|3923.6|4
1707375000000|2024-02-08 06:50:00|3935.3|3923.3|3935.3|3923.3|3936.3|3924.3|3931.3|3919.3|0
1707375300000|2024-02-08 06:55:00|3935.6|3923.6|3935.5|3923.5|3940.8|3928.8|3934.8|3922.8|7
1707375600000|2024-02-08 07:00:00|3935|3923|3929.8|3917.8|3935.8|3923.8|3927.8|3915.8|5
1707375900000|2024-02-08 07:05:00|3930|3918|3933.5|3921.5|3933.5|3921.5|3928.8|3916.8|0
1707376200000|2024-02-08 07:10:00|3933.8|3921.8|3939.5|3927.5|3941.3|3929.3|3933.8|3921.8|15
1707376500000|2024-02-08 07:15:00|3939.3|3927.3|3938.5|3926.5|3941.3|3929.3|3937.5|3925.5|2
1707376800000|2024-02-08 07:20:00|3937.8|3925.8|3939.5|3927.5|3939.5|3927.5|3935.5|3923.5|0
1707377100000|2024-02-08 07:25:00|3938.5|3926.5|3933.3|3921.3|3941|3929|3932.6|3920.6|30
1707377400000|2024-02-08 07:30:00|3932.6|3920.6|3932.6|3920.6|3933.3|3921.3|3929.6|3917.6|28
1707377700000|2024-02-08 07:35:00|3932.8|3920.8|3939.5|3927.5|3939.5|3927.5|3932.6|3920.6|72
1707378000000|2024-02-08 07:40:00|3940.5|3928.5|3938.2|3926.2|3940.7|3928.7|3938|3926|47
1707378300000|2024-02-08 07:45:00|3938|3926|3944.9|3932.9|3945.1|3933.1|3938|3926|133
1707378600000|2024-02-08 07:50:00|3945.1|3933.1|3943.4|3931.4|3948.4|3936.4|3943.4|3931.4|16
1707378900000|2024-02-08 07:55:00|3944.1|3932.1|3947.4|3935.4|3947.4|3935.4|3942.4|3930.4|11
1707379200000|2024-02-08 08:00:00|3947.1|3935.1|3945.4|3933.4|3947.4|3935.4|3944.4|3932.4|0
1707379500000|2024-02-08 08:05:00|3945.1|3933.1|3943.3|3931.3|3945.1|3933.1|3942.9|3930.9|3
1707379800000|2024-02-08 08:10:00|3943.8|3931.8|3944.3|3932.3|3944.3|3932.3|3943.3|3931.3|2
1707380100000|2024-02-08 08:15:00|3944.1|3932.1|3943.1|3931.1|3944.3|3932.3|3942.3|3930.3|2
1707380400000|2024-02-08 08:20:00|3942.8|3930.8|3943.3|3931.3|3945.3|3933.3|3942.3|3930.3|3
1707380700000|2024-02-08 08:25:00|3941.6|3929.6|3928.9|3916.9|3941.6|3929.6|3928.9|3916.9|52
1707381000000|2024-02-08 08:30:00|3927.9|3915.9|3928.9|3916.9|3932.6|3920.6|3924.9|3912.9|46
1707381300000|2024-02-08 08:35:00|3929.4|3917.4|3929.8|3917.8|3930.1|3918.1|3928.8|3916.8|68
1707381600000|2024-02-08 08:40:00|3929.6|3917.6|3925.7|3913.7|3929.8|3917.8|3923.5|3911.5|53
1707381900000|2024-02-08 08:45:00|3926|3914|3925.2|3913.2|3926|3914|3922.5|3910.5|12
1707382200000|2024-02-08 08:50:00|3924.7|3912.7|3929.2|3917.2|3930.5|3918.5|3924.5|3912.5|2
1707382500000|2024-02-08 08:55:00|3929|3917|3928.5|3916.5|3932.5|3920.5|3928.5|3916.5|4
1707382800000|2024-02-08 09:00:00|3929|3917|3925.8|3913.8|3929|3917|3925|3913|38
1707383100000|2024-02-08 09:05:00|3926|3914|3918.7|3906.7|3926.3|3914.3|3917.7|3905.7|44
1707383400000|2024-02-08 09:10:00|3919|3907|3920.3|3908.3|3921|3909|3918.5|3906.5|20
1707383700000|2024-02-08 09:15:00|3919.5|3907.5|3920.3|3908.3|3922|3910|3918.8|3906.8|23
1707384000000|2024-02-08 09:20:00|3919.5|3907.5|3921|3909|3921|3909|3919|3907|14
1707384300000|2024-02-08 09:25:00|3920.3|3908.3|3918|3906|3920.5|3908.5|3916.5|3904.5|51
1707384600000|2024-02-08 09:30:00|3918.3|3906.3|3922.3|3910.3|3924.5|3912.5|3918|3906|80
1707384900000|2024-02-08 09:35:00|3922.6|3910.6|3926.8|3914.8|3929.8|3917.8|3922.6|3910.6|52
1707385200000|2024-02-08 09:40:00|3927.6|3915.6|3926.1|3914.1|3929.6|3917.6|3923.6|3911.6|14
1707385500000|2024-02-08 09:45:00|3925.3|3913.3|3918.8|3906.8|3925.6|3913.6|3918.8|3906.8|12
1707385800000|2024-02-08 09:50:00|3918.6|3906.6|3918.1|3906.1|3920.1|3908.1|3916.1|3904.1|26
1707386100000|2024-02-08 09:55:00|3917.8|3905.8|3900.3|3888.3|3918.3|3906.3|3893.2|3881.2|250
1707397200000|2024-02-08 13:00:00|3900.9|3888.9|3910.9|3898.9|3913.4|3901.4|3900.9|3888.9|2
1707397500000|2024-02-08 13:05:00|3911.4|3899.4|3915.9|3903.9|3920.3|3908.3|3910.9|3898.9|13
1707397800000|2024-02-08 13:10:00|3916.4|3904.4|3919.6|3907.6|3920.6|3908.6|3915.9|3903.9|0
1707398100000|2024-02-08 13:15:00|3919.9|3907.9|3918.6|3906.6|3919.9|3907.9|3916.6|3904.6|0
1707398400000|2024-02-08 13:20:00|3918.1|3906.1|3917.8|3905.8|3918.6|3906.6|3915.8|3903.8|12
1707398700000|2024-02-08 13:25:00|3918.1|3906.1|3924.1|3912.1|3924.6|3912.6|3918.1|3906.1|1
1707399000000|2024-02-08 13:30:00|3924.6|3912.6|3922.1|3910.1|3926.4|3914.4|3921.6|3909.6|13
1707399300000|2024-02-08 13:35:00|3921.9|3909.9|3926.3|3914.3|3926.3|3914.3|3921.6|3909.6|1
1707399600000|2024-02-08 13:40:00|3926.8|3914.8|3932.3|3920.3|3933.6|3921.6|3926.8|3914.8|7
1707399900000|2024-02-08 13:45:00|3933.3|3921.3|3930.3|3918.3|3934.6|3922.6|3930.1|3918.1|3
1707400200000|2024-02-08 13:50:00|3930|3918|3929.6|3917.6|3930.8|3918.8|3929.6|3917.6|2
1707400500000|2024-02-08 13:55:00|3929.3|3917.3|3927.8|3915.8|3929.9|3917.9|3927.8|3915.8|2
1707400800000|2024-02-08 14:00:00|3927.6|3915.6|3928.5|3916.5|3928.6|3916.6|3926.3|3914.3|3
1707401100000|2024-02-08 14:05:00|3928.8|3916.8|3929.4|3917.4|3929.9|3917.9|3928.5|3916.5|3
1707401400000|2024-02-08 14:10:00|3929.1|3917.1|3928.5|3916.5|3929.3|3917.3|3928.3|3916.3|8
1707401700000|2024-02-08 14:15:00|3928.3|3916.3|3927.5|3915.5|3928.5|3916.5|3927.5|3915.5|2
1707402000000|2024-02-08 14:20:00|3927.3|3915.3|3924.5|3912.5|3927.3|3915.3|3923|3911|0
1707402300000|2024-02-08 14:25:00|3924|3912|3928.3|3916.3|3928.5|3916.5|3922.8|3910.8|1
1707402600000|2024-02-08 14:30:00|3929.1|3917.1|3929.8|3917.8|3932.3|3920.3|3925.5|3913.5|16
1707402900000|2024-02-08 14:35:00|3930|3918|3929.5|3917.5|3932.3|3920.3|3928.3|3916.3|3
1707403200000|2024-02-08 14:40:00|3929.3|3917.3|3930.3|3918.3|3930.3|3918.3|3927.5|3915.5|0
1707403500000|2024-02-08 14:45:00|3930.5|3918.5|3935.5|3923.5|3935.5|3923.5|3929.5|3917.5|9
1707403800000|2024-02-08 14:50:00|3935.8|3923.8|3935.7|3923.7|3936.7|3924.7|3935.5|3923.5|1
1707404100000|2024-02-08 14:55:00|3935.5|3923.5|3929.5|3917.5|3935.7|3923.7|3929.3|3917.3|1
1707404400000|2024-02-08 15:00:00|3930|3918|3925.4|3913.4|3932.7|3920.7|3924|3912|17
1707404700000|2024-02-08 15:05:00|3925.7|3913.7|3934.9|3922.9|3934.9|3922.9|3923.7|3911.7|7
1707405000000|2024-02-08 15:10:00|3935.2|3923.2|3932.7|3920.7|3935.9|3923.9|3932.2|3920.2|29
1707405300000|2024-02-08 15:15:00|3932.5|3920.5|3933|3921|3934.5|3922.5|3931|3919|57
1707405600000|2024-02-08 15:20:00|3933.5|3921.5|3933.5|3921.5|3934|3922|3931.5|3919.5|8
1707405900000|2024-02-08 15:25:00|3933.3|3921.3|3934.8|3922.8|3935.8|3923.8|3933.3|3921.3|13
1707445800000|2024-02-09 02:30:00|3943|3931|3949.5|3937.5|3950.5|3938.5|3939.7|3927.7|56
1707446100000|2024-02-09 02:35:00|3948.8|3936.8|3958.1|3946.1|3958.8|3946.8|3942.3|3930.3|45
1707446400000|2024-02-09 02:40:00|3958.3|3946.3|3964.4|3952.4|3970.3|3958.3|3958.3|3946.3|77
1707446700000|2024-02-09 02:45:00|3963.4|3951.4|3954.2|3942.2|3963.6|3951.6|3950.8|3938.8|55
1707447000000|2024-02-09 02:50:00|3953.4|3941.4|3955.7|3943.7|3957.4|3945.4|3950.4|3938.4|33
1707447300000|2024-02-09 02:55:00|3955.4|3943.4|3958.9|3946.9|3960.7|3948.7|3954.2|3942.2|50
1707447600000|2024-02-09 03:00:00|3958.7|3946.7|3956.7|3944.7|3958.7|3946.7|3953.5|3941.5|27
1707447900000|2024-02-09 03:05:00|3956.4|3944.4|3958.4|3946.4|3961.4|3949.4|3955.7|3943.7|15
1707448200000|2024-02-09 03:10:00|3957.6|3945.6|3960.4|3948.4|3960.4|3948.4|3956.6|3944.6|7
1707448500000|2024-02-09 03:15:00|3960.6|3948.6|3957.1|3945.1|3961.4|3949.4|3956.6|3944.6|3
1707448800000|2024-02-09 03:20:00|3957.4|3945.4|3954.1|3942.1|3958.4|3946.4|3953.3|3941.3|0
1707449100000|2024-02-09 03:25:00|3953.8|3941.8|3954.1|3942.1|3954.1|3942.1|3952.3|3940.3|11
1707449400000|2024-02-09 03:30:00|3954.3|3942.3|3958.3|3946.3|3959.3|3947.3|3954.3|3942.3|4
1707449700000|2024-02-09 03:35:00|3959.1|3947.1|3957.1|3945.1|3959.3|3947.3|3956.1|3944.1|10
1707450000000|2024-02-09 03:40:00|3956.4|3944.4|3956.1|3944.1|3957.1|3945.1|3955.1|3943.1|10
1707450300000|2024-02-09 03:45:00|3954.8|3942.8|3949.3|3937.3|3956.1|3944.1|3949.3|3937.3|16
1707450600000|2024-02-09 03:50:00|3949.6|3937.6|3951.3|3939.3|3952.1|3940.1|3949.6|3937.6|5
1707450900000|2024-02-09 03:55:00|3951.1|3939.1|3950.6|3938.6|3953.7|3941.7|3950.6|3938.6|4
1707451200000|2024-02-09 04:00:00|3950.1|3938.1|3953.1|3941.1|3953.6|3941.6|3950.1|3938.1|3
1707451500000|2024-02-09 04:05:00|3953.4|3941.4|3951.9|3939.9|3953.6|3941.6|3951.9|3939.9|15
1707451800000|2024-02-09 04:10:00|3951.6|3939.6|3948.9|3936.9|3951.6|3939.6|3947.9|3935.9|5
1707452100000|2024-02-09 04:15:00|3949.1|3937.1|3950.2|3938.2|3951.9|3939.9|3949.1|3937.1|14
1707452400000|2024-02-09 04:20:00|3951|3939|3952.2|3940.2|3953.4|3941.4|3951|3939|22
1707452700000|2024-02-09 04:25:00|3952.4|3940.4|3945.7|3933.7|3952.4|3940.4|3944|3932|103
1707460200000|2024-02-09 06:30:00|3946.3|3934.3|3938.8|3926.8|3950.8|3938.8|3938.8|3926.8|3
1707460500000|2024-02-09 06:35:00|3938.6|3926.6|3929.4|3917.4|3940.6|3928.6|3928.4|3916.4|33
1707460800000|2024-02-09 06:40:00|3929.9|3917.9|3933.4|3921.4|3935.2|3923.2|3929.9|3917.9|10
1707461100000|2024-02-09 06:45:00|3932.4|3920.4|3932.4|3920.4|3934.4|3922.4|3924.4|3912.4|8
1707461400000|2024-02-09 06:50:00|3932.2|3920.2|3935.4|3923.4|3937.6|3925.6|3932.2|3920.2|2
1707461700000|2024-02-09 06:55:00|3934.9|3922.9|3938.9|3926.9|3939.4|3927.4|3933.7|3921.7|16
1707462000000|2024-02-09 07:00:00|3938.7|3926.7|3942.4|3930.4|3944.4|3932.4|3938.7|3926.7|0
1707462300000|2024-02-09 07:05:00|3941.9|3929.9|3937.6|3925.6|3941.9|3929.9|3937.6|3925.6|2
1707462600000|2024-02-09 07:10:00|3937.4|3925.4|3931.9|3919.9|3937.6|3925.6|3931.4|3919.4|3
1707462900000|2024-02-09 07:15:00|3931.4|3919.4|3922.4|3910.4|3933.1|3921.1|3919.6|3907.6|3
1707463200000|2024-02-09 07:20:00|3922.6|3910.6|3923.9|3911.9|3928.4|3916.4|3921.9|3909.9|9
1707463500000|2024-02-09 07:25:00|3924.1|3912.1|3924.8|3912.8|3929.1|3917.1|3923.3|3911.3|8
1707463800000|2024-02-09 07:30:00|3924.6|3912.6|3917.5|3905.5|3925.3|3913.3|3913.7|3901.7|104
1707464100000|2024-02-09 07:35:00|3917.3|3905.3|3910.5|3898.5|3918.5|3906.5|3904.5|3892.5|80
1707464400000|2024-02-09 07:40:00|3909.7|3897.7|3909.7|3897.7|3911.5|3899.5|3907|3895|10
1707464700000|2024-02-09 07:45:00|3910|3898|3915.3|3903.3|3915.3|3903.3|3910|3898|15
1707465000000|2024-02-09 07:50:00|3915.6|3903.6|3917|3905|3920.5|3908.5|3914.7|3902.7|25
1707465300000|2024-02-09 07:55:00|3916.6|3904.6|3923|3911|3923.3|3911.3|3914.2|3902.2|39
1707465600000|2024-02-09 08:00:00|3923.2|3911.2|3921.8|3909.8|3924.7|3912.7|3921.3|3909.3|27
1707465900000|2024-02-09 08:05:00|3922|3910|3919.4|3907.4|3922|3910|3918.3|3906.3|37
1707466200000|2024-02-09 08:10:00|3920.4|3908.4|3918.4|3906.4|3923.4|3911.4|3917.9|3905.9|6
1707466500000|2024-02-09 08:15:00|3918.2|3906.2|3919|3907|3920|3908|3918|3906|22
1707466800000|2024-02-09 08:20:00|3919.3|3907.3|3921.8|3909.8|3922.5|3910.5|3919.3|3907.3|19
1707467100000|2024-02-09 08:25:00|3921|3909|3910.3|3898.3|3921|3909|3908|3896|17
1707467400000|2024-02-09 08:30:00|3910|3898|3912.5|3900.5|3913|3901|3905.2|3893.2|13
1707467700000|2024-02-09 08:35:00|3912.8|3900.8|3907.5|3895.5|3913.5|3901.5|3906|3894|9
1707468000000|2024-02-09 08:40:00|3908|3896|3910.5|3898.5|3911.5|3899.5|3906.8|3894.8|7
1707468300000|2024-02-09 08:45:00|3910.3|3898.3|3913.5|3901.5|3914.5|3902.5|3908.5|3896.5|10
1707468600000|2024-02-09 08:50:00|3913.8|3901.8|3910.5|3898.5|3914|3902|3909.5|3897.5|10
1707468900000|2024-02-09 08:55:00|3910.2|3898.2|3912.1|3900.1|3912.1|3900.1|3907.2|3895.2|49
1707469200000|2024-02-09 09:00:00|3911.1|3899.1|3915.4|3903.4|3917.1|3905.1|3911.1|3899.1|10
1707469500000|2024-02-09 09:05:00|3915.1|3903.1|3914.9|3902.9|3916.9|3904.9|3914.1|3902.1|35
1707469800000|2024-02-09 09:10:00|3915.1|3903.1|3915.1|3903.1|3916.1|3904.1|3912.1|3900.1|17
1707470100000|2024-02-09 09:15:00|3915.6|3903.6|3919.6|3907.6|3920.1|3908.1|3915.6|3903.6|49
1707470400000|2024-02-09 09:20:00|3919.4|3907.4|3916.1|3904.1|3920.1|3908.1|3915.1|3903.1|16
1707470700000|2024-02-09 09:25:00|3915.9|3903.9|3912.1|3900.1|3917.1|3905.1|3910.1|3898.1|10
1707471000000|2024-02-09 09:30:00|3913.1|3901.1|3915.8|3903.8|3916.1|3904.1|3913.1|3901.1|4
1707471300000|2024-02-09 09:35:00|3916.1|3904.1|3911.8|3899.8|3918.1|3906.1|3911.1|3899.1|11
1707471600000|2024-02-09 09:40:00|3911.6|3899.6|3910.3|3898.3|3912.3|3900.3|3909.1|3897.1|91
1707471900000|2024-02-09 09:45:00|3909.8|3897.8|3915|3903|3916|3904|3905.6|3893.6|12
1707472200000|2024-02-09 09:50:00|3915.3|3903.3|3921|3909|3921|3909|3913.8|3901.8|26
1707472500000|2024-02-09 09:55:00|3920.8|3908.8|3902|3890|3927.4|3915.4|3899.7|3887.7|155
1707791400000|2024-02-13 02:30:00|3904.2|3892.2|3885.9|3873.9|3909.2|3897.2|3875.5|3863.5|68
1707791700000|2024-02-13 02:35:00|3887.5|3875.5|3866.5|3854.5|3891.8|3879.8|3864.4|3852.4|55
1707792000000|2024-02-13 02:40:00|3866.9|3854.9|3863.5|3851.5|3871.4|3859.4|3862.3|3850.3|15
1707792300000|2024-02-13 02:45:00|3864.4|3852.4|3862.1|3850.1|3868.1|3856.1|3856.8|3844.8|23
1707792600000|2024-02-13 02:50:00|3861.8|3849.8|3867.5|3855.5|3869|3857|3857.6|3845.6|11
1707792900000|2024-02-13 02:55:00|3868.1|3856.1|3872.5|3860.5|3872.5|3860.5|3866.5|3854.5|0
1707793200000|2024-02-13 03:00:00|3872.8|3860.8|3876.4|3864.4|3879.9|3867.9|3872.5|3860.5|2
1707793500000|2024-02-13 03:05:00|3875.9|3863.9|3872.8|3860.8|3877.1|3865.1|3869.8|3857.8|76
1707793800000|2024-02-13 03:10:00|3872.1|3860.1|3871.8|3859.8|3872.8|3860.8|3871.3|3859.3|1
1707794100000|2024-02-13 03:15:00|3870.8|3858.8|3873.8|3861.8|3874.8|3862.8|3870.8|3858.8|4
1707794400000|2024-02-13 03:20:00|3873.3|3861.3|3872.8|3860.8|3873.7|3861.7|3870.8|3858.8|25
1707794700000|2024-02-13 03:25:00|3872.7|3860.7|3876.2|3864.2|3880.6|3868.6|3872.4|3860.4|92
1707795000000|2024-02-13 03:30:00|3875.4|3863.4|3880.1|3868.1|3884.9|3872.9|3875.2|3863.2|35
1707795300000|2024-02-13 03:35:00|3880.6|3868.6|3881.9|3869.9|3881.9|3869.9|3879.9|3867.9|44
1707795600000|2024-02-13 03:40:00|3880.7|3868.7|3876.9|3864.9|3880.7|3868.7|3876.9|3864.9|0
1707795900000|2024-02-13 03:45:00|3876.5|3864.5|3873|3861|3879.9|3867.9|3873|3861|6
1707796200000|2024-02-13 03:50:00|3871.9|3859.9|3870.6|3858.6|3872.7|3860.7|3869.7|3857.7|27
1707796500000|2024-02-13 03:55:00|3870.1|3858.1|3869.6|3857.6|3872.6|3860.6|3869.6|3857.6|11
1707796800000|2024-02-13 04:00:00|3870.1|3858.1|3869.6|3857.6|3870.6|3858.6|3869.6|3857.6|1
1707797100000|2024-02-13 04:05:00|3869.9|3857.9|3867.6|3855.6|3869.9|3857.9|3866.7|3854.7|37
1707797400000|2024-02-13 04:10:00|3868.4|3856.4|3870.4|3858.4|3870.6|3858.6|3867.6|3855.6|13
1707797700000|2024-02-13 04:15:00|3870.3|3858.3|3872.4|3860.4|3872.4|3860.4|3868.6|3856.6|2
1707798000000|2024-02-13 04:20:00|3873.6|3861.6|3876.6|3864.6|3876.6|3864.6|3873.6|3861.6|2
1707798300000|2024-02-13 04:25:00|3876.7|3864.7|3878.1|3866.1|3883.6|3871.6|3876.6|3864.6|41
1707805800000|2024-02-13 06:30:00|3895.4|3883.4|3914.4|3902.4|3914.4|3902.4|3894|3882|63
1707806100000|2024-02-13 06:35:00|3911.1|3899.1|3907.4|3895.4|3912.9|3900.9|3905|3893|21
1707806400000|2024-02-13 06:40:00|3908.4|3896.4|3916.8|3904.8|3917.5|3905.5|3908.4|3896.4|16
1707806700000|2024-02-13 06:45:00|3916.5|3904.5|3905.2|3893.2|3916.5|3904.5|3905.1|3893.1|13
1707807000000|2024-02-13 06:50:00|3905.1|3893.1|3904.8|3892.8|3905.2|3893.2|3902.1|3890.1|11
1707807300000|2024-02-13 06:55:00|3905.9|3893.9|3903.8|3891.8|3911.1|3899.1|3903.3|3891.3|5
1707807600000|2024-02-13 07:00:00|3904.6|3892.6|3906.4|3894.4|3908.3|3896.3|3903.9|3891.9|17
1707807900000|2024-02-13 07:05:00|3906.3|3894.3|3901.8|3889.8|3906.9|3894.9|3900.8|3888.8|10
1707808200000|2024-02-13 07:10:00|3900.9|3888.9|3902.8|3890.8|3903.8|3891.8|3900.8|3888.8|7
1707808500000|2024-02-13 07:15:00|3902.1|3890.1|3899.6|3887.6|3902.1|3890.1|3897.8|3885.8|8
1707808800000|2024-02-13 07:20:00|3899.4|3887.4|3900.6|3888.6|3902.6|3890.6|3898.3|3886.3|23
1707809100000|2024-02-13 07:25:00|3900.3|3888.3|3900|3888|3900.3|3888.3|3896.7|3884.7|21
1707809400000|2024-02-13 07:30:00|3900.3|3888.3|3905.7|3893.7|3906.6|3894.6|3900.3|3888.3|2
1707809700000|2024-02-13 07:35:00|3906.2|3894.2|3907.9|3895.9|3908.3|3896.3|3903.9|3891.9|12
1707810000000|2024-02-13 07:40:00|3907.6|3895.6|3910.9|3898.9|3912.9|3900.9|3907.6|3895.6|24
1707810300000|2024-02-13 07:45:00|3911.7|3899.7|3906.7|3894.7|3911.9|3899.9|3906.4|3894.4|13
1707810600000|2024-02-13 07:50:00|3906.4|3894.4|3908.4|3896.4|3908.4|3896.4|3905.6|3893.6|25
1707810900000|2024-02-13 07:55:00|3908.9|3896.9|3907.1|3895.1|3910.9|3898.9|3907.1|3895.1|13
1707811200000|2024-02-13 08:00:00|3907.4|3895.4|3906.3|3894.3|3908.4|3896.4|3906.3|3894.3|14
1707811500000|2024-02-13 08:05:00|3905.6|3893.6|3903.9|3891.9|3905.6|3893.6|3902.9|3890.9|21
1707811800000|2024-02-13 08:10:00|3903.7|3891.7|3902.9|3890.9|3904.7|3892.7|3902.9|3890.9|1
1707812100000|2024-02-13 08:15:00|3903.6|3891.6|3895|3883|3903.9|3891.9|3894.9|3882.9|38
1707812400000|2024-02-13 08:20:00|3894.9|3882.9|3889.6|3877.6|3897.7|3885.7|3886.2|3874.2|77
1707812700000|2024-02-13 08:25:00|3889.4|3877.4|3891.1|3879.1|3892.7|3880.7|3887.7|3875.7|3
1707813000000|2024-02-13 08:30:00|3890.7|3878.7|3894.4|3882.4|3894.6|3882.6|3886.4|3874.4|72
1707813300000|2024-02-13 08:35:00|3893.9|3881.9|3889.4|3877.4|3894.4|3882.4|3889.4|3877.4|2
1707813600000|2024-02-13 08:40:00|3889.2|3877.2|3877.2|3865.2|3889.2|3877.2|3872.5|3860.5|111
1707813900000|2024-02-13 08:45:00|3877.4|3865.4|3878.9|3866.9|3880.2|3868.2|3873.9|3861.9|34
1707814200000|2024-02-13 08:50:00|3879.1|3867.1|3882.2|3870.2|3885.2|3873.2|3877.1|3865.1|73
1707814500000|2024-02-13 08:55:00|3883.2|3871.2|3881.2|3869.2|3883.2|3871.2|3879.1|3867.1|3
1707814800000|2024-02-13 09:00:00|3881.4|3869.4|3880.9|3868.9|3884.7|3872.7|3879.9|3867.9|72
1707815100000|2024-02-13 09:05:00|3881.7|3869.7|3887.8|3875.8|3888.6|3876.6|3881.1|3869.1|4
1707815400000|2024-02-13 09:10:00|3888.6|3876.6|3883.9|3871.9|3888.6|3876.6|3883.9|3871.9|19
1707815700000|2024-02-13 09:15:00|3883.8|3871.8|3882.2|3870.2|3885.1|3873.1|3880.9|3868.9|5
1707816000000|2024-02-13 09:20:00|3882.1|3870.1|3883.1|3871.1|3883.1|3871.1|3877.1|3865.1|5
1707816300000|2024-02-13 09:25:00|3883.2|3871.2|3890.6|3878.6|3890.6|3878.6|3883.1|3871.1|19
1707816600000|2024-02-13 09:30:00|3891.4|3879.4|3899.3|3887.3|3903.7|3891.7|3890.1|3878.1|83
1707816900000|2024-02-13 09:35:00|3899.2|3887.2|3901.6|3889.6|3905.5|3893.5|3898.6|3886.6|24
1707817200000|2024-02-13 09:40:00|3902.1|3890.1|3898.6|3886.6|3902.6|3890.6|3897.1|3885.1|0
1707817500000|2024-02-13 09:45:00|3898.3|3886.3|3910.8|3898.8|3911.5|3899.5|3898.1|3886.1|4
1707817800000|2024-02-13 09:50:00|3910.6|3898.6|3912.9|3900.9|3915.9|3903.9|3907.8|3895.8|60
1707818100000|2024-02-13 09:55:00|3913.3|3901.3|3912.1|3900.1|3927.1|3915.1|3910.1|3898.1|169
1707829200000|2024-02-13 13:00:00|3914.4|3902.4|3920.6|3908.6|3920.9|3908.9|3914.4|3902.4|0
1707829500000|2024-02-13 13:05:00|3922.4|3910.4|3919.5|3907.5|3924.6|3911.1|3918.7|3906.7|5
1707829800000|2024-02-13 13:10:00|3920|3908|3928.9|3916.9|3929.2|3917.2|3920|3908|7
1707830100000|2024-02-13 13:15:00|3929.2|3917.2|3929.5|3917.5|3932.4|3920.4|3929.2|3917.2|8
1707830400000|2024-02-13 13:20:00|3929.3|3917.3|3926.7|3914.7|3929.5|3917.5|3925.7|3913.7|5
1707830700000|2024-02-13 13:25:00|3926.8|3914.8|3930.6|3918.6|3931.6|3919.6|3926.5|3914.5|9
1707831000000|2024-02-13 13:30:00|3930.3|3918.3|3922.8|3910.8|3931|3918.3|3922.8|3910.8|8
1707831300000|2024-02-13 13:35:00|3922.9|3910.9|3923.8|3911.8|3924.5|3912.5|3921.8|3909.8|0
1707831600000|2024-02-13 13:40:00|3923.3|3911.3|3923.1|3911.1|3924.3|3912.3|3921.1|3909.1|13
1707831900000|2024-02-13 13:45:00|3922.9|3910.9|3922.1|3910.1|3922.9|3910.9|3922.1|3910.1|3
1707832200000|2024-02-13 13:50:00|3922.8|3910.8|3925.8|3913.8|3926.8|3914.8|3922.7|3910.7|3
1707832500000|2024-02-13 13:55:00|3925.9|3913.9|3926.1|3914.1|3926.1|3914.1|3925.1|3913.1|2
1707832800000|2024-02-13 14:00:00|3926.2|3914.2|3928.3|3916.3|3928.3|3916.3|3926.1|3914.1|22
1707833100000|2024-02-13 14:05:00|3927.9|3915.9|3934.6|3922.6|3935.1|3923.1|3925.8|3913.8|141
1707833400000|2024-02-13 14:10:00|3935.1|3923.1|3934.3|3922.3|3935.6|3923.6|3932.3|3920.3|0
1707833700000|2024-02-13 14:15:00|3934.2|3922.2|3931.8|3919.8|3934.2|3922.2|3931.8|3919.8|0
1707834000000|2024-02-13 14:20:00|3931.5|3919.5|3926.5|3914.5|3931.8|3919.8|3926.3|3914.3|1
1707834300000|2024-02-13 14:25:00|3926|3914|3930.1|3918.1|3930.1|3918.1|3925.5|3913.5|5
1707834600000|2024-02-13 14:30:00|3929.1|3917.1|3932.6|3920.6|3933.1|3921.1|3928.6|3916.6|0
1707834900000|2024-02-13 14:35:00|3931.6|3919.6|3929|3917|3934.5|3922.5|3929|3917|0
1707835200000|2024-02-13 14:40:00|3928.8|3916.8|3931.7|3919.7|3931.7|3919.7|3928|3916|0
1707835500000|2024-02-13 14:45:00|3931.3|3919.3|3929.8|3917.8|3931.7|3919.7|3929.2|3917.2|0
1707835800000|2024-02-13 14:50:00|3929.7|3917.7|3922.6|3910.6|3929.8|3917.8|3922.6|3910.6|5
1707836100000|2024-02-13 14:55:00|3923|3911|3922.9|3910.9|3924.6|3912.6|3922.4|3910.4|9
1707836400000|2024-02-13 15:00:00|3922.8|3910.8|3922.1|3910.1|3923.4|3911.4|3919.4|3907.4|2
1707836700000|2024-02-13 15:05:00|3921.6|3909.6|3921.9|3909.9|3922.7|3910.7|3920.9|3908.9|0
1707837000000|2024-02-13 15:10:00|3922.4|3910.4|3915.6|3903.6|3922.7|3910.7|3914.6|3902.6|2
1707837300000|2024-02-13 15:15:00|3915.7|3903.7|3917.4|3905.4|3918.7|3906.7|3914.7|3902.7|2
1707837600000|2024-02-13 15:20:00|3917.1|3905.1|3916.7|3904.7|3917.7|3905.7|3914.7|3902.7|2
1707837900000|2024-02-13 15:25:00|3917.2|3905.2|3922.2|3910.2|3922.7|3910.7|3917.2|3905.2|0
1707877800000|2024-02-14 02:30:00|3917.6|3905.6|3928.5|3916.5|3932.5|3920.5|3917.1|3905.1|82
1707878100000|2024-02-14 02:35:00|3928.9|3916.9|3935.7|3923.7|3946.4|3934.4|3928.9|3916.9|43
1707878400000|2024-02-14 02:40:00|3936.5|3924.5|3939.7|3927.7|3939.8|3927.8|3934.7|3922.7|22
1707878700000|2024-02-14 02:45:00|3939.8|3927.8|3940.2|3928.2|3940.5|3928.5|3938.7|3926.7|12
1707879000000|2024-02-14 02:50:00|3940.7|3928.7|3943.1|3931.1|3943.6|3931.6|3939.8|3927.8|78
1707879300000|2024-02-14 02:55:00|3943.2|3931.2|3948.1|3936.1|3951.1|3939.1|3942|3930|67
1707879600000|2024-02-14 03:00:00|3947.2|3935.2|3952.2|3940.2|3956.1|3944.1|3946.2|3934.2|53
1707879900000|2024-02-14 03:05:00|3951.5|3939.5|3951.9|3939.9|3954.1|3942.1|3951.2|3939.2|67
1707880200000|2024-02-14 03:10:00|3952.6|3940.6|3956|3944|3956|3944|3952.6|3940.6|7
1707880500000|2024-02-14 03:15:00|3955.2|3943.2|3954.8|3942.8|3958|3946|3954.8|3942.8|8
1707880800000|2024-02-14 03:20:00|3953.8|3941.8|3956.9|3944.9|3956.9|3944.9|3952.8|3940.8|3
1707881100000|2024-02-14 03:25:00|3956.2|3944.2|3952.8|3940.8|3956.4|3944.4|3952.6|3940.6|7
1707881400000|2024-02-14 03:30:00|3951.8|3939.8|3953.9|3941.9|3955|3943|3950|3938|8
1707881700000|2024-02-14 03:35:00|3954.4|3942.4|3955.9|3943.9|3956.8|3944.8|3954.4|3942.4|0
1707882000000|2024-02-14 03:40:00|3955.8|3943.8|3953.8|3941.8|3955.9|3943.9|3953.8|3941.8|6
1707882300000|2024-02-14 03:45:00|3953.9|3941.9|3954.9|3942.9|3955.9|3943.9|3951.9|3939.9|43
1707882600000|2024-02-14 03:50:00|3954|3942|3955.9|3943.9|3955.9|3943.9|3952.9|3940.9|15
1707882900000|2024-02-14 03:55:00|3955.7|3943.7|3955|3943|3955.9|3943.9|3954.6|3942.6|6
1707883200000|2024-02-14 04:00:00|3955.9|3943.9|3957|3945|3957|3945|3955.7|3943.7|36
1707883500000|2024-02-14 04:05:00|3957.1|3945.1|3956.3|3944.3|3957.1|3945.1|3955.8|3943.8|6
1707883800000|2024-02-14 04:10:00|3955.9|3943.9|3963.5|3951.5|3964.1|3952.1|3955.3|3943.3|18
1707884100000|2024-02-14 04:15:00|3963.9|3951.9|3965.4|3953.4|3967.5|3955.5|3963.9|3951.9|16
1707884400000|2024-02-14 04:20:00|3966.1|3954.1|3966.5|3954.5|3967.4|3955.4|3965.3|3953.3|6
1707884700000|2024-02-14 04:25:00|3966.4|3954.4|3960.4|3948.4|3966.4|3954.4|3957.4|3945.4|21
1707892200000|2024-02-14 06:30:00|3953.7|3941.7|3952.7|3940.7|3957.3|3945.3|3950.7|3938.7|112
1707892500000|2024-02-14 06:35:00|3953|3941|3946.2|3934.2|3953.9|3941.9|3946.2|3934.2|37
1707892800000|2024-02-14 06:40:00|3946.5|3934.5|3948.3|3936.3|3949.2|3937.2|3946|3934|63
1707893100000|2024-02-14 06:45:00|3948.2|3936.2|3950.2|3938.2|3953.2|3941.2|3948.2|3936.2|117
1707893400000|2024-02-14 06:50:00|3950.7|3938.7|3949.5|3937.5|3951.2|3939.2|3948.5|3936.5|19
1707893700000|2024-02-14 06:55:00|3949.8|3937.8|3950.5|3938.5|3951|3939|3949.3|3937.3|5
1707894000000|2024-02-14 07:00:00|3951.3|3939.3|3958.5|3946.5|3959.5|3947.5|3951.3|3939.3|16
1707894300000|2024-02-14 07:05:00|3958.3|3946.3|3959.2|3947.2|3961.1|3949.1|3957.5|3945.5|15
1707894600000|2024-02-14 07:10:00|3959.3|3947.3|3962.3|3950.3|3962.3|3950.3|3958.1|3946.1|12
1707894900000|2024-02-14 07:15:00|3961.3|3949.3|3959.2|3947.2|3962.3|3950.3|3958.3|3946.3|10
1707895200000|2024-02-14 07:20:00|3958.9|3946.9|3959.5|3947.5|3959.5|3947.5|3957.5|3945.5|16
1707895500000|2024-02-14 07:25:00|3960.3|3948.3|3958.6|3946.6|3962.6|3950.6|3958.6|3946.6|29
1707895800000|2024-02-14 07:30:00|3959.4|3947.4|3959.7|3947.7|3959.7|3947.7|3959.3|3947.3|6
1707896100000|2024-02-14 07:35:00|3960.2|3948.2|3959.3|3947.3|3962.6|3950.6|3959.3|3947.3|8
1707896400000|2024-02-14 07:40:00|3958.4|3946.4|3959.3|3947.3|3961.3|3949.3|3958.3|3946.3|0
1707896700000|2024-02-14 07:45:00|3960.3|3948.3|3958.8|3946.8|3960.6|3948.6|3956.3|3944.3|2
1707897000000|2024-02-14 07:50:00|3958.9|3946.9|3962.3|3950.3|3964|3952|3958.9|3946.9|3
1707897300000|2024-02-14 07:55:00|3962.2|3950.2|3957.9|3945.9|3962.3|3950.3|3957.4|3945.4|1
1707897600000|2024-02-14 08:00:00|3957.4|3945.4|3957.5|3945.5|3958.4|3946.4|3956.4|3944.4|17
1707897900000|2024-02-14 08:05:00|3957.4|3945.4|3958.3|3946.3|3958.5|3946.5|3956.5|3944.5|58
1707898200000|2024-02-14 08:10:00|3958|3946|3954.5|3942.5|3958|3946|3952.5|3940.5|57
1707898500000|2024-02-14 08:15:00|3955.7|3943.7|3955.8|3943.8|3955.8|3943.8|3954.3|3942.3|4
1707898800000|2024-02-14 08:20:00|3956.3|3944.3|3958.8|3946.8|3958.8|3946.8|3956.3|3944.3|2
1707899100000|2024-02-14 08:25:00|3959.8|3947.8|3957.9|3945.9|3960.8|3948.8|3957.9|3945.9|0
1707899400000|2024-02-14 08:30:00|3958.4|3946.4|3958.3|3946.3|3960.9|3948.9|3957.9|3945.9|2
1707899700000|2024-02-14 08:35:00|3957.9|3945.9|3958.9|3946.9|3960.8|3948.8|3957.3|3945.3|21
1707900000000|2024-02-14 08:40:00|3958.5|3946.5|3957.9|3945.9|3960.9|3948.9|3957|3945|12
1707900300000|2024-02-14 08:45:00|3958.4|3946.4|3956.9|3944.9|3958.9|3946.9|3956.9|3944.9|25
1707900600000|2024-02-14 08:50:00|3957.4|3945.4|3954.9|3942.9|3957.9|3945.9|3954.9|3942.9|15
1707900900000|2024-02-14 08:55:00|3954.6|3942.6|3954.9|3942.9|3956.9|3944.9|3953.9|3941.9|55
1707901200000|2024-02-14 09:00:00|3955|3943|3953.9|3941.9|3955.9|3943.9|3953.9|3941.9|5
1707901500000|2024-02-14 09:05:00|3952.9|3940.9|3956|3944|3956.9|3944.9|3951.9|3939.9|41
1707901800000|2024-02-14 09:10:00|3956.5|3944.5|3955.9|3943.9|3957.2|3945.2|3955.9|3943.9|6
1707902100000|2024-02-14 09:15:00|3956.9|3944.9|3959.4|3947.4|3959.9|3947.9|3955.9|3943.9|10
1707902400000|2024-02-14 09:20:00|3959.7|3947.7|3960.1|3948.1|3961|3949|3959.3|3947.3|19
1707902700000|2024-02-14 09:25:00|3959.3|3947.3|3962.1|3950.1|3962.6|3950.6|3959.3|3947.3|3
1707903000000|2024-02-14 09:30:00|3961.1|3949.1|3958.6|3946.6|3963.1|3951.1|3958.6|3946.6|3
1707903300000|2024-02-14 09:35:00|3958.8|3946.8|3962.1|3950.1|3963.1|3951.1|3958.1|3946.1|1
1707903600000|2024-02-14 09:40:00|3962.2|3950.2|3963.1|3951.1|3963.1|3951.1|3962.1|3950.1|10
1707903900000|2024-02-14 09:45:00|3963.2|3951.2|3973.6|3961.6|3973.6|3961.6|3963.2|3951.2|86
1707904200000|2024-02-14 09:50:00|3974.4|3962.4|3970.5|3958.5|3974.4|3962.4|3969.4|3957.4|21
1707904500000|2024-02-14 09:55:00|3969.6|3957.6|3965.5|3953.5|3974.4|3962.4|3962.9|3950.9|269
1707915600000|2024-02-14 13:00:00|3971.2|3955.2|3967.3|3955.3|3971.2|3957.3|3964.2|3952.2|0
1707915900000|2024-02-14 13:05:00|3967.8|3955.8|3977.3|3965.3|3978.7|3966.7|3967.8|3955.8|5
1707916200000|2024-02-14 13:10:00|3976.9|3964.9|3976.5|3964.5|3976.9|3964.9|3974.9|3962.9|10
1707916500000|2024-02-14 13:15:00|3977.4|3965.4|3975.8|3963.8|3978.4|3966.4|3975.4|3963.4|1
1707916800000|2024-02-14 13:20:00|3976.3|3964.3|3978.3|3966.3|3978.3|3966.3|3975.3|3963.3|1
1707917100000|2024-02-14 13:25:00|3979.2|3967.2|3979.5|3967.5|3979.7|3967.7|3979.1|3967.1|4
1707917400000|2024-02-14 13:30:00|3979.6|3967.6|3975.8|3963.8|3980.3|3968.3|3975.1|3963.1|7
1707917700000|2024-02-14 13:35:00|3975.6|3963.6|3974.3|3962.3|3975.8|3963.8|3974|3962|2
1707918000000|2024-02-14 13:40:00|3973.3|3961.3|3972.3|3960.3|3974.3|3962.3|3972.3|3960.3|1
1707918300000|2024-02-14 13:45:00|3973|3961|3974.5|3962.5|3974.5|3962.5|3972.3|3960.3|4
1707918600000|2024-02-14 13:50:00|3974.1|3962.1|3974|3962|3974.6|3962.6|3973.5|3961.5|5
1707918900000|2024-02-14 13:55:00|3973.9|3961.9|3972.5|3960.5|3974.6|3962.6|3971.6|3959.6|3
1707919200000|2024-02-14 14:00:00|3973.1|3961.1|3971.6|3959.6|3973.8|3961.8|3971.6|3959.6|3
1707919500000|2024-02-14 14:05:00|3970.8|3958.8|3970.1|3958.1|3970.8|3958.8|3969.6|3957.6|1
1707919800000|2024-02-14 14:10:00|3969.6|3957.6|3967.6|3955.6|3970.6|3958.6|3967.6|3955.6|0
1707920100000|2024-02-14 14:15:00|3968.1|3956.1|3970.2|3958.2|3970.2|3958.2|3967|3955|4
1707920400000|2024-02-14 14:20:00|3969.9|3957.9|3970.7|3958.7|3970.9|3958.9|3969.9|3957.9|1
1707920700000|2024-02-14 14:25:00|3971.2|3959.2|3974.1|3962.1|3974.7|3962.7|3970.9|3958.9|0
1707921000000|2024-02-14 14:30:00|3974.2|3962.2|3972.6|3960.6|3975.6|3963.6|3972.6|3960.6|0
1707921300000|2024-02-14 14:35:00|3973.5|3961.5|3975.5|3963.5|3976.3|3964.3|3971.1|3959.1|0
1707921600000|2024-02-14 14:40:00|3975.8|3963.8|3976.3|3964.3|3976.5|3964.5|3974.3|3962.3|0
1707921900000|2024-02-14 14:45:00|3977.5|3965.5|3978.3|3966.3|3979.1|3967.1|3975.2|3963.2|0
1707922200000|2024-02-14 14:50:00|3978.2|3966.2|3977.3|3965.3|3978.7|3966.7|3976.4|3964.4|2
1707922500000|2024-02-14 14:55:00|3977.7|3965.7|3978.2|3966.2|3978.6|3966.6|3976.3|3964.3|0
1707922800000|2024-02-14 15:00:00|3977.6|3965.6|3981.1|3969.1|3981.1|3969.1|3977.6|3965.6|1
1707923100000|2024-02-14 15:05:00|3980.7|3968.7|3975.9|3963.9|3981.2|3969.2|3974.2|3962.2|2
1707923400000|2024-02-14 15:10:00|3975.6|3963.6|3976.9|3964.9|3978.1|3966.1|3975.6|3963.6|0
1707923700000|2024-02-14 15:15:00|3977.4|3965.4|3976|3964|3977.6|3965.6|3975.5|3963.5|0
1707924000000|2024-02-14 15:20:00|3975.9|3963.9|3973.4|3961.4|3978.4|3966.4|3973.4|3961.4|2
1707924300000|2024-02-14 15:25:00|3973|3961|3975|3963|3975.3|3963.3|3972.3|3960.3|1
1707964200000|2024-02-15 02:30:00|3946|3934|3952.2|3940.2|3958.3|3946.3|3939.6|3927.1|184
1707964500000|2024-02-15 02:35:00|3952.7|3940.7|3951.3|3939.3|3953.3|3941.3|3942.9|3930.9|25
1707964800000|2024-02-15 02:40:00|3952.3|3940.3|3948.1|3936.1|3953.3|3941.3|3948.1|3936.1|2
1707965100000|2024-02-15 02:45:00|3948.3|3936.3|3950.9|3938.9|3950.9|3938.9|3945.3|3933.3|4
1707965400000|2024-02-15 02:50:00|3951.4|3939.4|3946.1|3934.1|3955.3|3943.3|3945.5|3933.5|0
1707965700000|2024-02-15 02:55:00|3946|3934|3946|3934|3947|3935|3945.1|3933.1|0
1707966000000|2024-02-15 03:00:00|3946.1|3934.1|3950.4|3938.4|3951|3939|3946|3934|10
1707966300000|2024-02-15 03:05:00|3950.9|3938.9|3957.5|3945.5|3958.2|3946.2|3949.9|3937.9|48
1707966600000|2024-02-15 03:10:00|3956.5|3944.5|3956.5|3944.5|3957|3945|3953.4|3941.4|3
1707966900000|2024-02-15 03:15:00|3957.5|3945.5|3956.5|3944.5|3959.3|3947.3|3956.5|3944.5|2
1707967200000|2024-02-15 03:20:00|3955.8|3943.8|3950.4|3938.4|3956.1|3944.1|3950.4|3938.4|47
1707967500000|2024-02-15 03:25:00|3950.1|3938.1|3949.4|3937.4|3951.6|3939.6|3949.4|3937.4|8
1707967800000|2024-02-15 03:30:00|3950.1|3938.1|3948.7|3936.7|3950.6|3938.6|3946.6|3934.6|26
1707968100000|2024-02-15 03:35:00|3948.6|3936.6|3950.8|3938.8|3950.9|3938.9|3947.8|3935.8|1
1707968400000|2024-02-15 03:40:00|3950.7|3938.7|3949.7|3937.7|3951.7|3939.7|3948.8|3936.8|5
1707968700000|2024-02-15 03:45:00|3949.8|3937.8|3950.7|3938.7|3952.4|3940.4|3949.3|3937.3|0
1707969000000|2024-02-15 03:50:00|3950.5|3938.5|3948.6|3936.6|3950.5|3938.5|3947.6|3935.6|1
1707969300000|2024-02-15 03:55:00|3948.3|3936.3|3948.6|3936.6|3948.6|3936.6|3947.3|3935.3|0
1707969600000|2024-02-15 04:00:00|3947.9|3935.9|3950.4|3938.4|3950.8|3938.8|3944.8|3932.8|4
1707969900000|2024-02-15 04:05:00|3950.8|3938.8|3949.6|3937.6|3951.6|3939.6|3949.6|3937.6|3
1707970200000|2024-02-15 04:10:00|3948.9|3936.9|3947.5|3935.5|3949.1|3937.1|3946.7|3934.7|1
1707970500000|2024-02-15 04:15:00|3947.6|3935.6|3946.6|3934.6|3947.6|3935.6|3943.7|3931.7|9
1707970800000|2024-02-15 04:20:00|3946|3934|3945.6|3933.6|3946|3934|3944.6|3932.6|0
1707971100000|2024-02-15 04:25:00|3946|3934|3946.5|3934.5|3946.5|3934.5|3945.1|3933.1|12
1707978600000|2024-02-15 06:30:00|3943.2|3931.2|3933.3|3921.3|3943.3|3931.3|3932|3920|22
1707978900000|2024-02-15 06:35:00|3933.2|3921.2|3930.2|3918.2|3933.7|3921.7|3929.2|3917.2|36
1707979200000|2024-02-15 06:40:00|3930.1|3918.1|3931.2|3919.2|3931.5|3919.5|3930.1|3918.1|10
1707979500000|2024-02-15 06:45:00|3930.7|3918.7|3930.8|3918.8|3931|3919|3922.2|3910.2|47
1707979800000|2024-02-15 06:50:00|3931|3919|3934.7|3922.7|3937.2|3925.2|3931|3919|2
1707980100000|2024-02-15 06:55:00|3935.7|3923.7|3940.1|3928.1|3941.3|3929.3|3935.7|3923.7|3
1707980400000|2024-02-15 07:00:00|3940.2|3928.2|3937.7|3925.7|3941|3929|3937.2|3925.2|49
1707980700000|2024-02-15 07:05:00|3937.6|3925.6|3936.8|3924.8|3937.6|3925.6|3933.4|3921.4|60
1707981000000|2024-02-15 07:10:00|3936.7|3924.7|3928|3916|3936.7|3924.7|3928|3916|12
1707981300000|2024-02-15 07:15:00|3928.1|3916.1|3925.1|3913.1|3928.9|3916.9|3923.4|3911.4|9
1707981600000|2024-02-15 07:20:00|3925.2|3913.2|3920.2|3908.2|3926.7|3914.7|3920.2|3908.2|28
1707981900000|2024-02-15 07:25:00|3920.3|3908.3|3925.2|3913.2|3926.2|3914.2|3919.3|3907.3|46
1707982200000|2024-02-15 07:30:00|3925.7|3913.7|3927.2|3915.2|3928.2|3916.2|3924.5|3912.5|7
1707982500000|2024-02-15 07:35:00|3927.7|3915.7|3930.8|3918.8|3931.6|3919.6|3927.4|3915.4|4
1707982800000|2024-02-15 07:40:00|3930.2|3918.2|3923.2|3911.2|3930.2|3918.2|3921.8|3909.8|40
1707983100000|2024-02-15 07:45:00|3923.7|3911.7|3922.5|3910.5|3924.4|3912.4|3921.8|3909.8|26
1707983400000|2024-02-15 07:50:00|3921.4|3909.4|3916.3|3904.3|3922.3|3910.3|3914.3|3902.3|21
1707983700000|2024-02-15 07:55:00|3916.2|3904.2|3918.5|3906.5|3920.3|3908.3|3911.2|3899.2|7
1707984000000|2024-02-15 08:00:00|3918.3|3906.3|3920.1|3908.1|3920.1|3908.1|3916.2|3904.2|15
1707984300000|2024-02-15 08:05:00|3919.6|3907.6|3921.8|3909.8|3924.4|3912.4|3919.1|3907.1|20
1707984600000|2024-02-15 08:10:00|3922.2|3910.2|3923.8|3911.8|3926.2|3914.2|3921.3|3909.3|2
1707984900000|2024-02-15 08:15:00|3923.3|3911.3|3921.5|3909.5|3925.3|3913.3|3920.2|3908.2|24
1707985200000|2024-02-15 08:20:00|3921|3909|3921.7|3909.7|3924.8|3912.8|3920|3908|1
1707985500000|2024-02-15 08:25:00|3921.8|3909.8|3920.2|3908.2|3922.3|3910.3|3920|3908|7
1707985800000|2024-02-15 08:30:00|3919.3|3907.3|3919.2|3907.2|3921.2|3909.2|3917.2|3905.2|0
1707986100000|2024-02-15 08:35:00|3919.7|3907.7|3924.6|3912.6|3925.3|3913.3|3919.2|3907.2|11
1707986400000|2024-02-15 08:40:00|3924.7|3912.7|3922.5|3910.5|3925.6|3913.6|3921.6|3909.6|0
1707986700000|2024-02-15 08:45:00|3921.5|3909.5|3928|3916|3928.8|3916.8|3920|3908|12
1707987000000|2024-02-15 08:50:00|3928.2|3916.2|3930.9|3918.9|3933.8|3921.8|3926.2|3914.2|11
1707987300000|2024-02-15 08:55:00|3929.4|3917.4|3925.1|3913.1|3929.5|3917.5|3924|3912|17
1707987600000|2024-02-15 09:00:00|3925.6|3913.6|3925.4|3913.4|3926.9|3914.9|3922|3910|0
1707987900000|2024-02-15 09:05:00|3925.7|3913.7|3924.2|3912.2|3926.5|3914.5|3923.4|3911.4|0
1707988200000|2024-02-15 09:10:00|3923.9|3911.9|3927.8|3915.8|3929.2|3917.2|3922.4|3910.4|1
1707988500000|2024-02-15 09:15:00|3926.7|3914.7|3923.8|3911.8|3926.8|3914.8|3922.3|3910.3|0
1707988800000|2024-02-15 09:20:00|3922.8|3910.8|3923.8|3911.8|3925.8|3913.8|3922.8|3910.8|1
1707989100000|2024-02-15 09:25:00|3923.7|3911.7|3923.5|3911.5|3925.5|3913.5|3922.6|3910.6|4
1707989400000|2024-02-15 09:30:00|3923.6|3911.6|3908.9|3896.9|3923.6|3911.6|3908.9|3896.9|17
1707989700000|2024-02-15 09:35:00|3907.9|3895.9|3914.1|3902.1|3914.1|3902.1|3903|3891|10
1707990000000|2024-02-15 09:40:00|3916|3904|3910|3898|3916.1|3904.1|3907.5|3895.5|4
1707990300000|2024-02-15 09:45:00|3909.6|3897.6|3907.7|3895.7|3912|3900|3906.9|3894.9|31
1707990600000|2024-02-15 09:50:00|3908.1|3896.1|3904.2|3892.2|3908.3|3896.3|3903.5|3891.5|44
1707990900000|2024-02-15 09:55:00|3903.8|3891.8|3890.7|3878.7|3903.8|3891.8|3886.2|3874.2|299
1708002000000|2024-02-15 13:00:00|3897.3|3885.3|3901.4|3889.4|3908.2|3894.7|3897.3|3884.4|0
1708002300000|2024-02-15 13:05:00|3901.2|3889.2|3899.6|3887.6|3901.6|3889.6|3897.3|3885.3|0
1708002600000|2024-02-15 13:10:00|3899.7|3887.7|3900.2|3888.2|3902.7|3890.7|3899.7|3887.7|0
1708002900000|2024-02-15 13:15:00|3899.8|3887.8|3895.7|3883.7|3900.2|3888.2|3894.8|3882.8|0
1708003200000|2024-02-15 13:20:00|3895.9|3883.9|3895.7|3883.7|3897.8|3885.8|3895.2|3883.2|0
1708003500000|2024-02-15 13:25:00|3895.8|3883.8|3897.2|3885.2|3897.3|3885.3|3895.6|3883.6|0
1708003800000|2024-02-15 13:30:00|3897.1|3885.1|3893.2|3881.2|3897.2|3885.2|3893.2|3881.2|0
1708004100000|2024-02-15 13:35:00|3892.7|3880.7|3892.2|3880.2|3892.7|3880.7|3890.6|3878.6|0
1708004400000|2024-02-15 13:40:00|3892.1|3880.1|3898|3886|3898.1|3886.1|3891.6|3879.6|0
1708004700000|2024-02-15 13:45:00|3897.6|3885.6|3893.1|3881.1|3897.6|3885.6|3892.6|3880.6|3
1708005000000|2024-02-15 13:50:00|3893.5|3881.5|3894|3882|3894.5|3882.5|3892.6|3880.6|0
1708005300000|2024-02-15 13:55:00|3894.6|3882.6|3896.1|3884.1|3896.4|3884.4|3894.6|3882.6|0
1708005600000|2024-02-15 14:00:00|3896.2|3884.2|3899.6|3887.6|3899.6|3887.6|3896.2|3884.2|2
1708005900000|2024-02-15 14:05:00|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|1
1708006200000|2024-02-15 14:10:00|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|4
1708006500000|2024-02-15 14:15:00|3898.3|3886.3|3899.6|3887.6|3899.6|3887.6|3898.3|3886.3|0
1708006800000|2024-02-15 14:20:00|3899.5|3887.5|3898.7|3886.7|3899.5|3887.5|3898.7|3886.7|0
1708007100000|2024-02-15 14:25:00|3899|3887|3895.5|3883.5|3899|3887|3895.5|3883.5|0
1708007400000|2024-02-15 14:30:00|3895.4|3883.4|3886.1|3874.1|3895.4|3883.4|3884.5|3872.5|4
1708007700000|2024-02-15 14:35:00|3886.4|3874.4|3880.6|3868.6|3887.5|3875.5|3879.6|3867.6|1
1708008000000|2024-02-15 14:40:00|3880.1|3868.1|3880|3868|3881.2|3869.2|3878.9|3866.9|10
1708008300000|2024-02-15 14:45:00|3879.5|3867.5|3876.6|3864.6|3881|3869|3876.1|3864.1|0
1708008600000|2024-02-15 14:50:00|3876.7|3864.7|3881|3869|3881.4|3869.4|3876.6|3864.6|0
1708008900000|2024-02-15 14:55:00|3881.4|3869.4|3879.6|3867.6|3881.5|3869.5|3877.9|3865.9|5
1708009200000|2024-02-15 15:00:00|3880.1|3868.1|3883.5|3871.5|3883.5|3871.5|3880.1|3868.1|0
1708009500000|2024-02-15 15:05:00|3883.1|3871.1|3882.2|3870.2|3884.7|3872.7|3881.7|3869.7|0
1708009800000|2024-02-15 15:10:00|3882.1|3870.1|3881.6|3869.6|3882.6|3870.6|3881.6|3869.6|0
1708010100000|2024-02-15 15:15:00|3881.1|3869.1|3875.8|3863.8|3881.6|3869.6|3875.7|3863.7|0
1708010400000|2024-02-15 15:20:00|3875.9|3863.9|3878|3866|3878.8|3866.8|3875.3|3863.3|5
1708010700000|2024-02-15 15:25:00|3878.4|3866.4|3876.4|3864.4|3879|3867|3874.5|3862.5|3
1708050600000|2024-02-16 02:30:00|3879.5|3867.5|3891.3|3879.3|3897|3885|3868.3|3856.3|40
1708050900000|2024-02-16 02:35:00|3891.2|3879.2|3883.4|3871.4|3894.9|3882.9|3882.2|3870.2|7
1708051200000|2024-02-16 02:40:00|3883.9|3871.9|3888.3|3876.3|3890.2|3878.2|3883.9|3871.9|1
1708051500000|2024-02-16 02:45:00|3888.2|3876.2|3887|3875|3889.7|3877.7|3887|3875|17
1708051800000|2024-02-16 02:50:00|3886.9|3874.9|3873.7|3861.7|3887.3|3875.3|3871.4|3859.4|27
1708052100000|2024-02-16 02:55:00|3873.6|3861.6|3871.1|3859.1|3878.9|3866.9|3866.4|3854.4|90
1708052400000|2024-02-16 03:00:00|3871.5|3859.5|3868.4|3856.4|3871.5|3859.5|3866.8|3854.8|18
1708052700000|2024-02-16 03:05:00|3868|3856|3866.6|3854.6|3868.1|3856.1|3863.2|3851.2|24
1708053000000|2024-02-16 03:10:00|3865.3|3853.3|3865.8|3853.8|3865.8|3853.8|3861.6|3849.6|9
1708053300000|2024-02-16 03:15:00|3866.6|3854.6|3867.7|3855.7|3870|3858|3866.6|3854.6|5
1708053600000|2024-02-16 03:20:00|3867.6|3855.6|3865.5|3853.5|3867.6|3855.6|3865.2|3853.2|35
1708053900000|2024-02-16 03:25:00|3865.4|3853.4|3868.6|3856.6|3869|3857|3863.7|3851.7|5
1708054200000|2024-02-16 03:30:00|3869|3857|3866.9|3854.9|3871.4|3859.4|3866.4|3854.4|55
1708054500000|2024-02-16 03:35:00|3867.3|3855.3|3864.9|3852.9|3867.9|3855.9|3863.1|3851.1|36
1708054800000|2024-02-16 03:40:00|3865.4|3853.4|3862.7|3850.7|3865.4|3853.4|3860.5|3848.5|10
1708055100000|2024-02-16 03:45:00|3862.3|3850.3|3864.5|3852.5|3865.1|3853.1|3861.4|3849.4|3
1708055400000|2024-02-16 03:50:00|3864.6|3852.6|3871|3859|3872|3860|3864.5|3852.5|0
1708055700000|2024-02-16 03:55:00|3871.8|3859.8|3890.1|3878.1|3891.7|3878.1|3871.8|3859.8|1
1708056000000|2024-02-16 04:00:00|3890.7|3878.7|3894|3882|3895.5|3883.5|3884.9|3872|12
1708056300000|2024-02-16 04:05:00|3894.1|3882.1|3891.3|3879.3|3897.6|3885.6|3890.3|3878.3|2
1708056600000|2024-02-16 04:10:00|3891.8|3879.8|3897.9|3885.9|3897.9|3885.9|3891.2|3879.2|18
1708056900000|2024-02-16 04:15:00|3898.2|3886.2|3898.9|3886.9|3900.6|3888.6|3895.9|3883.9|19
1708057200000|2024-02-16 04:20:00|3900.2|3888.2|3904.8|3892.8|3904.9|3892.9|3898.5|3886.5|12
1708057500000|2024-02-16 04:25:00|3907.3|3895.3|3902.9|3890.9|3907.3|3895.3|3902.9|3890.9|17
1708065000000|2024-02-16 06:30:00|3901.7|3889.7|3907.4|3895.4|3909.6|3897.6|3900.7|3888.7|0
1708065300000|2024-02-16 06:35:00|3906.9|3894.9|3904.4|3892.4|3907.4|3895.4|3903.8|3891.8|3
1708065600000|2024-02-16 06:40:00|3903.9|3891.9|3900.4|3888.4|3904.4|3892.4|3898.9|3886.9|1
1708065900000|2024-02-16 06:45:00|3900|3888|3900.5|3888.5|3901.3|3889.3|3899|3887|0
1708066200000|2024-02-16 06:50:00|3901.4|3889.4|3902|3890|3905.8|3893.8|3901.3|3889.3|23
1708066500000|2024-02-16 06:55:00|3904.2|3892.2|3902.2|3890.2|3904.8|3892.8|3902.2|3890.2|19
1708066800000|2024-02-16 07:00:00|3903.2|3891.2|3898.7|3886.7|3905.3|3893.3|3898.2|3886.2|25
1708067100000|2024-02-16 07:05:00|3898.3|3886.3|3896.4|3884.4|3899.2|3887.2|3893.3|3881.3|10
1708067400000|2024-02-16 07:10:00|3896.5|3884.5|3893.3|3881.3|3897.8|3885.8|3893.3|3881.3|39
1708067700000|2024-02-16 07:15:00|3892.9|3880.9|3885.4|3873.4|3893.7|3881.7|3884.9|3872.9|29
1708068000000|2024-02-16 07:20:00|3885.5|3873.5|3882|3870|3887.2|3875.2|3882|3870|2
1708068300000|2024-02-16 07:25:00|3882.1|3870.1|3886.8|3874.8|3890.5|3878.5|3878.9|3866.9|94
1708068600000|2024-02-16 07:30:00|3886.9|3874.9|3881.9|3869.9|3887.4|3875.4|3878.8|3866.8|44
1708068900000|2024-02-16 07:35:00|3882|3870|3886|3874|3886|3874|3881.9|3869.9|6
1708069200000|2024-02-16 07:40:00|3885.5|3873.5|3882.4|3870.4|3886.5|3874.5|3882.2|3870.2|2
1708069500000|2024-02-16 07:45:00|3881.5|3869.5|3890.5|3878.5|3891.5|3879.5|3880.5|3868.5|0
1708069800000|2024-02-16 07:50:00|3890.6|3878.6|3892.1|3880.1|3892.1|3880.1|3888.4|3876.4|0
1708070100000|2024-02-16 07:55:00|3891.2|3879.2|3894.6|3882.6|3897.9|3885.9|3887.5|3875.5|31
1708070400000|2024-02-16 08:00:00|3894.1|3882.1|3890.9|3878.9|3894.1|3882.1|3890.9|3878.9|0
1708070700000|2024-02-16 08:05:00|3891|3879|3893.4|3881.4|3896|3884|3890.9|3878.9|53
1708071000000|2024-02-16 08:10:00|3893.3|3881.3|3896.2|3884.2|3896.6|3884.6|3892.2|3880.2|34
1708071300000|2024-02-16 08:15:00|3895.8|3883.8|3900.7|3888.7|3901.7|3889.7|3895.1|3883.1|17
1708071600000|2024-02-16 08:20:00|3899.5|3887.5|3896.7|3884.7|3900.3|3888.3|3896.7|3884.7|5
1708071900000|2024-02-16 08:25:00|3897.7|3885.7|3897.5|3885.5|3899.6|3887.6|3896.8|3884.8|0
1708072200000|2024-02-16 08:30:00|3897.9|3885.9|3893.3|3881.3|3897.9|3885.9|3892.7|3880.7|0
1708072500000|2024-02-16 08:35:00|3893.7|3881.7|3884.7|3872.7|3894.2|3882.2|3884.7|3872.7|0
1708072800000|2024-02-16 08:40:00|3885.2|3873.2|3886.3|3874.3|3887.7|3875.7|3884.8|3872.8|0
1708073100000|2024-02-16 08:45:00|3886.7|3874.7|3885.6|3873.6|3888.1|3876.1|3884.2|3872.2|0
1708073400000|2024-02-16 08:50:00|3885.2|3873.2|3886.7|3874.7|3886.7|3874.7|3883.8|3871.8|0
1708073700000|2024-02-16 08:55:00|3887.2|3875.2|3883|3871|3887.6|3875.6|3883|3871|4
1708074000000|2024-02-16 09:00:00|3882.5|3870.5|3889.3|3877.3|3889.3|3877.3|3882|3870|6
1708074300000|2024-02-16 09:05:00|3889.2|3877.2|3889.3|3877.3|3894.2|3882.2|3888.4|3876.4|0
1708074600000|2024-02-16 09:10:00|3889.2|3877.2|3884.6|3872.6|3889.2|3877.2|3879.2|3867.2|29
1708074900000|2024-02-16 09:15:00|3884.5|3872.5|3884.7|3872.7|3886.8|3874.8|3881|3869|18
1708075200000|2024-02-16 09:20:00|3884.3|3872.3|3886.1|3874.1|3887.1|3875.1|3884.1|3872.1|3
1708075500000|2024-02-16 09:25:00|3885.7|3873.7|3881.1|3869.1|3887.1|3875.1|3880.7|3868.7|3
1708075800000|2024-02-16 09:30:00|3881.2|3869.2|3882.6|3870.6|3883.3|3871.3|3877.3|3865.3|54
1708076100000|2024-02-16 09:35:00|3882.1|3870.1|3878|3866|3883.1|3871.1|3878|3866|2
1708076400000|2024-02-16 09:40:00|3877.9|3865.9|3876.6|3864.6|3879.5|3867.5|3876.4|3864.4|0
1708076700000|2024-02-16 09:45:00|3876.5|3864.5|3879.4|3867.4|3884.9|3872.9|3876.5|3864.5|0
1708077000000|2024-02-16 09:50:00|3879.5|3867.5|3876.4|3864.4|3883|3871|3876.3|3864.3|11
1708077300000|2024-02-16 09:55:00|3876.8|3864.8|3872.3|3860.3|3878.9|3866.9|3871.4|3859.4|65
1708309800000|2024-02-19 02:30:00|3912.3|3900.3|3898.6|3886.6|3915.2|3903.2|3897.1|3885.1|36
1708310100000|2024-02-19 02:35:00|3898.1|3886.1|3886.3|3874.3|3898.1|3886.1|3884.9|3872.9|27
1708310400000|2024-02-19 02:40:00|3885.8|3873.8|3892.2|3880.2|3895.7|3883.7|3885.8|3873.8|42
1708310700000|2024-02-19 02:45:00|3892.3|3880.3|3901.2|3889.2|3905.1|3891.6|3890.3|3878.3|12
1708311000000|2024-02-19 02:50:00|3901.6|3889.6|3898.6|3886.6|3902.2|3890.2|3898.6|3886.6|1
1708311300000|2024-02-19 02:55:00|3899.1|3887.1|3889.3|3877.3|3900.6|3888.6|3885.7|3873.7|0
1708311600000|2024-02-19 03:00:00|3890.2|3878.2|3888.2|3876.2|3891.2|3879.2|3887.7|3875.7|0
1708311900000|2024-02-19 03:05:00|3888.1|3876.1|3881.2|3869.2|3888.1|3876.1|3879.2|3867.2|0
1708312200000|2024-02-19 03:10:00|3881.7|3869.7|3889.1|3877.1|3890.1|3878.1|3879.6|3867.6|1
1708312500000|2024-02-19 03:15:00|3889.6|3877.6|3887.3|3875.3|3892.3|3880.3|3886.8|3874.8|32
1708312800000|2024-02-19 03:20:00|3887.4|3875.4|3887.9|3875.9|3890.3|3878.3|3886.4|3874.4|15
1708313100000|2024-02-19 03:25:00|3888.4|3876.4|3889.3|3877.3|3892.7|3880.7|3887.8|3875.8|11
1708313400000|2024-02-19 03:30:00|3888.8|3876.8|3886.8|3874.8|3888.8|3876.8|3884.8|3872.8|0
1708313700000|2024-02-19 03:35:00|3887.2|3875.2|3889.8|3877.8|3891.3|3879.3|3885.8|3873.8|0
1708314000000|2024-02-19 03:40:00|3889.3|3877.3|3890.8|3878.8|3893.8|3881.8|3887.7|3875.7|12
1708314300000|2024-02-19 03:45:00|3890.3|3878.3|3892.9|3880.9|3892.9|3880.9|3889.8|3877.8|31
1708314600000|2024-02-19 03:50:00|3892.4|3880.4|3890.7|3878.7|3892.8|3880.8|3888.7|3876.7|0
1708314900000|2024-02-19 03:55:00|3890.3|3878.3|3888.2|3876.2|3890.3|3878.3|3886.2|3874.2|0
1708315200000|2024-02-19 04:00:00|3887.7|3875.7|3889.8|3877.8|3890.8|3878.8|3887.2|3875.2|0
1708315500000|2024-02-19 04:05:00|3890.3|3878.3|3890.9|3878.9|3891.9|3879.9|3889.9|3877.9|11
1708315800000|2024-02-19 04:10:00|3891.8|3879.8|3891.4|3879.4|3891.9|3879.9|3890.9|3878.9|4
1708316100000|2024-02-19 04:15:00|3891.9|3879.9|3888.9|3876.9|3891.9|3879.9|3888.4|3876.4|1
1708316400000|2024-02-19 04:20:00|3889.4|3877.4|3891.4|3879.4|3891.4|3879.4|3889.4|3877.4|9
1708316700000|2024-02-19 04:25:00|3891.3|3879.3|3889.4|3877.4|3891.3|3879.3|3887.9|3875.9|1
1708324200000|2024-02-19 06:30:00|3900.8|3888.8|3893|3881|3902.9|3890.9|3893|3881|58
1708324500000|2024-02-19 06:35:00|3893.5|3881.5|3893.3|3881.3|3894.3|3882.3|3891.3|3879.3|14
1708324800000|2024-02-19 06:40:00|3892.8|3880.8|3897.3|3885.3|3897.8|3885.8|3892.8|3880.8|1
1708325100000|2024-02-19 06:45:00|3897.8|3885.8|3902.4|3890.4|3902.4|3890.4|3897.8|3885.8|18
1708325400000|2024-02-19 06:50:00|3902.8|3890.8|3901.9|3889.9|3903.4|3891.4|3900|3888|18
1708325700000|2024-02-19 06:55:00|3901.4|3889.4|3899|3887|3901.9|3889.9|3898|3886|28
1708326000000|2024-02-19 07:00:00|3898.5|3886.5|3915|3903|3915|3903|3898.5|3886.5|9
1708326300000|2024-02-19 07:05:00|3914.5|3902.5|3917|3905|3920.5|3908.5|3913.9|3901.9|2
1708326600000|2024-02-19 07:10:00|3916.5|3904.5|3909.9|3897.9|3917|3905|3909.5|3897.5|30
1708326900000|2024-02-19 07:15:00|3910.4|3898.4|3911.8|3899.8|3915.9|3903.9|3909.9|3897.9|7
1708327200000|2024-02-19 07:20:00|3912.3|3900.3|3916.3|3904.3|3916.3|3904.3|3912.3|3900.3|1
1708327500000|2024-02-19 07:25:00|3916.8|3904.8|3916.3|3904.3|3918.4|3906.4|3912.9|3900.9|0
1708327800000|2024-02-19 07:30:00|3915.9|3903.9|3924|3912|3925.5|3913.5|3915.9|3903.9|1
1708328100000|2024-02-19 07:35:00|3923.5|3911.5|3924|3912|3924.9|3912.9|3921.5|3909.5|0
1708328400000|2024-02-19 07:40:00|3924.9|3912.9|3921|3909|3925.6|3913.6|3919.4|3907.4|3
1708328700000|2024-02-19 07:45:00|3920|3908|3918.4|3906.4|3920|3908|3916.4|3904.4|0
1708329000000|2024-02-19 07:50:00|3918.9|3906.9|3919.5|3907.5|3919.5|3907.5|3918.9|3906.9|0
1708329300000|2024-02-19 07:55:00|3920.4|3908.4|3917.9|3905.9|3920.5|3908.5|3917.9|3905.9|0
1708329600000|2024-02-19 08:00:00|3918.4|3906.4|3917.9|3905.9|3919.4|3907.4|3916.4|3904.4|0
1708329900000|2024-02-19 08:05:00|3917.4|3905.4|3920.5|3908.5|3920.5|3908.5|3916.5|3904.5|0
1708330200000|2024-02-19 08:10:00|3920|3908|3916.6|3904.6|3920|3908|3916.5|3904.5|0
1708330500000|2024-02-19 08:15:00|3917|3905|3917|3905|3920.4|3908.4|3916.5|3904.5|0
1708330800000|2024-02-19 08:20:00|3917.1|3905.1|3918.9|3906.9|3918.9|3906.9|3917.1|3905.1|0
1708331100000|2024-02-19 08:25:00|3919|3907|3918.5|3906.5|3919.9|3907.9|3917.4|3905.4|0
1708331400000|2024-02-19 08:30:00|3917.5|3905.5|3924.1|3912.1|3924.6|3912.6|3917.5|3905.5|2
1708331700000|2024-02-19 08:35:00|3924.6|3912.6|3924.5|3912.5|3928.6|3916.6|3924|3912|0
1708332000000|2024-02-19 08:40:00|3924.6|3912.6|3926.4|3914.4|3927.5|3915.5|3924.5|3912.5|6
1708332300000|2024-02-19 08:45:00|3925.4|3913.4|3927.9|3915.9|3929|3917|3923.9|3911.9|15
1708332600000|2024-02-19 08:50:00|3928|3916|3930.4|3918.4|3930.4|3918.4|3927.9|3915.9|14
1708332900000|2024-02-19 08:55:00|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3928.9|3916.9|0
1708333200000|2024-02-19 09:00:00|3930.3|3918.3|3932.4|3920.4|3932.4|3920.4|3929.4|3917.4|1
1708333500000|2024-02-19 09:05:00|3932.9|3920.9|3935.4|3923.4|3935.4|3923.4|3931.4|3919.4|0
1708333800000|2024-02-19 09:10:00|3936.4|3924.4|3939.4|3927.4|3939.5|3927.5|3936.4|3924.4|32
1708334100000|2024-02-19 09:15:00|3939.5|3927.5|3942.9|3930.9|3943.9|3931.9|3935.8|3923.8|3
1708334400000|2024-02-19 09:20:00|3943.4|3931.4|3936.4|3924.4|3944.5|3932.5|3935.8|3923.8|2
1708334700000|2024-02-19 09:25:00|3935.4|3923.4|3936.3|3924.3|3937.9|3925.9|3935.4|3923.4|7
1708335000000|2024-02-19 09:30:00|3936.8|3924.8|3934.7|3922.7|3938.6|3926.6|3933.7|3921.7|33
1708335300000|2024-02-19 09:35:00|3935.2|3923.2|3934.7|3922.7|3936.7|3924.7|3933.2|3921.2|1
1708335600000|2024-02-19 09:40:00|3934.6|3922.6|3933.6|3921.6|3936.6|3924.6|3932.2|3920.2|13
1708335900000|2024-02-19 09:45:00|3933.2|3921.2|3936.1|3924.1|3937.1|3925.1|3932.2|3920.2|0
1708336200000|2024-02-19 09:50:00|3935.1|3923.1|3928.7|3916.7|3936.6|3924.6|3924.7|3912.7|1
1708336500000|2024-02-19 09:55:00|3928.2|3916.2|3920.8|3908.8|3930.2|3918.2|3917.4|3905.4|66
1708347600000|2024-02-19 13:00:00|3921|3905|3926|3914|3926|3914|3915.5|3902|0
1708347900000|2024-02-19 13:05:00|3925.5|3913.5|3931.4|3919.4|3932.4|3920.4|3923.6|3911.6|10
1708348200000|2024-02-19 13:10:00|3930.5|3918.5|3933|3921|3933.9|3921.9|3930.4|3918.4|5
1708348500000|2024-02-19 13:15:00|3933.4|3921.4|3932.5|3920.5|3934|3922|3932|3920|0
1708348800000|2024-02-19 13:20:00|3932.4|3920.4|3933|3921|3933.4|3921.4|3932.4|3920.4|0
1708349100000|2024-02-19 13:25:00|3932.9|3920.9|3931|3919|3932.9|3920.9|3930|3918|2
1708349400000|2024-02-19 13:30:00|3931.9|3919.9|3937|3925|3937.9|3925.9|3931.9|3919.9|34
1708349700000|2024-02-19 13:35:00|3938|3926|3939.8|3927.8|3939.9|3927.9|3937.5|3925.5|17
1708350000000|2024-02-19 13:40:00|3939.9|3927.9|3938.9|3926.9|3939.9|3927.9|3937.9|3925.9|0
1708350300000|2024-02-19 13:45:00|3939.3|3927.3|3939.8|3927.8|3939.8|3927.8|3939.3|3927.3|0
1708350600000|2024-02-19 13:50:00|3939.3|3927.3|3941.8|3929.8|3941.8|3929.8|3938.8|3926.8|25
1708350900000|2024-02-19 13:55:00|3941.3|3929.3|3942.4|3930.4|3942.8|3930.8|3940.4|3928.4|36
1708351200000|2024-02-19 14:00:00|3942.3|3930.3|3947.8|3935.8|3947.8|3935.8|3940|3928|18
1708351500000|2024-02-19 14:05:00|3946.8|3934.8|3944.8|3932.8|3947.3|3935.3|3942.9|3930.9|0
1708351800000|2024-02-19 14:10:00|3944.9|3932.9|3944.8|3932.8|3945.4|3933.4|3943.4|3931.4|0
1708352100000|2024-02-19 14:15:00|3944.9|3932.9|3945.3|3933.3|3946.4|3934.4|3944.8|3932.8|0
1708352400000|2024-02-19 14:20:00|3945.4|3933.4|3941.8|3929.8|3945.4|3933.4|3941.8|3929.8|0
1708352700000|2024-02-19 14:25:00|3941.3|3929.3|3944.3|3932.3|3944.8|3932.8|3941.3|3929.3|0
1708353000000|2024-02-19 14:30:00|3944.8|3932.8|3939.8|3927.8|3944.8|3932.8|3939.8|3927.8|0
1708353300000|2024-02-19 14:35:00|3941.2|3929.2|3938.3|3926.3|3941.8|3929.8|3935.8|3923.8|2
1708353600000|2024-02-19 14:40:00|3938.8|3926.8|3942.7|3930.7|3943.3|3931.3|3938.3|3926.3|16
1708353900000|2024-02-19 14:45:00|3943.2|3931.2|3941.2|3929.2|3943.2|3931.2|3940.7|3928.7|0
1708354200000|2024-02-19 14:50:00|3940.3|3928.3|3941.2|3929.2|3942.2|3930.2|3939.7|3927.7|0
1708354500000|2024-02-19 14:55:00|3941.7|3929.7|3942.2|3930.2|3942.7|3930.7|3939.2|3927.2|0
1708354800000|2024-02-19 15:00:00|3941.7|3929.7|3941.2|3929.2|3943.2|3931.2|3941.2|3929.2|0
1708355100000|2024-02-19 15:05:00|3941.7|3929.7|3942.7|3930.7|3942.7|3930.7|3940.7|3928.7|0
1708355400000|2024-02-19 15:10:00|3941.7|3929.7|3944.7|3932.7|3944.7|3932.7|3941.7|3929.7|0
1708355700000|2024-02-19 15:15:00|3944.8|3932.8|3942.8|3930.8|3945.2|3933.2|3941.2|3929.2|29
1708356000000|2024-02-19 15:20:00|3941.9|3929.9|3940.4|3928.4|3942.8|3930.8|3939.8|3927.8|0
1708356300000|2024-02-19 15:25:00|3940.3|3928.3|3939.7|3927.7|3941.3|3929.3|3938.8|3926.8|8
1708396200000|2024-02-20 02:30:00|3937.2|3925.2|3928.7|3916.7|3939.2|3927.2|3928.7|3916.7|12
1708396500000|2024-02-20 02:35:00|3928.2|3916.2|3929.7|3917.7|3931.3|3919.3|3923.2|3911.2|4
1708396800000|2024-02-20 02:40:00|3929.2|3917.2|3920.8|3908.8|3929.2|3917.2|3917.3|3905.3|6
1708397100000|2024-02-20 02:45:00|3920.3|3908.3|3921.7|3909.7|3923.7|3911.7|3916.8|3904.8|12
1708397400000|2024-02-20 02:50:00|3922.2|3910.2|3914.2|3902.2|3922.2|3910.2|3914.2|3902.2|1
1708397700000|2024-02-20 02:55:00|3915.6|3903.6|3920.2|3908.2|3920.2|3908.2|3914.7|3902.7|6
1708398000000|2024-02-20 03:00:00|3921.2|3909.2|3920.6|3908.6|3922.2|3910.2|3918.7|3906.7|6
1708398300000|2024-02-20 03:05:00|3920.7|3908.7|3921.6|3909.6|3922.6|3910.6|3920.1|3908.1|0
1708398600000|2024-02-20 03:10:00|3921.2|3909.2|3920.6|3908.6|3921.2|3909.2|3917.1|3905.1|0
1708398900000|2024-02-20 03:15:00|3920.1|3908.1|3920.6|3908.6|3920.7|3908.7|3919.1|3907.1|0
1708399200000|2024-02-20 03:20:00|3920.7|3908.7|3930.2|3918.2|3930.2|3918.2|3920.6|3908.6|3
1708399500000|2024-02-20 03:25:00|3929.7|3917.7|3932.8|3920.8|3933.8|3921.8|3928.7|3916.7|62
1708399800000|2024-02-20 03:30:00|3931.2|3919.2|3934.8|3922.8|3934.9|3922.9|3930.8|3918.8|12
1708400100000|2024-02-20 03:35:00|3933.9|3921.9|3934.3|3922.3|3934.3|3922.3|3930.8|3918.8|9
1708400400000|2024-02-20 03:40:00|3934.8|3922.8|3932.3|3920.3|3935.3|3923.3|3932.3|3920.3|0
1708400700000|2024-02-20 03:45:00|3932.8|3920.8|3932.3|3920.3|3933.8|3921.8|3931.3|3919.3|1
1708401000000|2024-02-20 03:50:00|3933.7|3921.7|3933.3|3921.3|3933.8|3921.8|3932.3|3920.3|8
1708401300000|2024-02-20 03:55:00|3933.8|3921.8|3933.3|3921.3|3934.3|3922.3|3931.3|3919.3|35
1708401600000|2024-02-20 04:00:00|3933.8|3921.8|3933.3|3921.3|3934.3|3922.3|3933.3|3921.3|0
1708401900000|2024-02-20 04:05:00|3933.8|3921.8|3933.8|3921.8|3933.9|3921.9|3933.8|3921.8|0
1708402200000|2024-02-20 04:10:00|3933.3|3921.3|3929.8|3917.8|3933.3|3921.3|3929.8|3917.8|3
1708402500000|2024-02-20 04:15:00|3930.3|3918.3|3933.8|3921.8|3933.8|3921.8|3929.8|3917.8|0
1708402800000|2024-02-20 04:20:00|3934.3|3922.3|3934.3|3922.3|3936.8|3924.8|3932.3|3920.3|0
1708403100000|2024-02-20 04:25:00|3933.8|3921.8|3937.8|3925.8|3937.8|3925.8|3933.3|3921.3|3
1708410600000|2024-02-20 06:30:00|3939.6|3927.6|3929.9|3917.9|3940|3928|3929.9|3917.9|126
1708410900000|2024-02-20 06:35:00|3930.4|3918.4|3925.5|3913.5|3930.9|3918.9|3925.4|3913.4|158
1708411200000|2024-02-20 06:40:00|3927|3915|3930.4|3918.4|3930.4|3918.4|3925.4|3913.4|4
1708411500000|2024-02-20 06:45:00|3929.9|3917.9|3927.9|3915.9|3931.9|3919.9|3925.4|3913.4|10
1708411800000|2024-02-20 06:50:00|3926.9|3914.9|3923|3911|3927|3915|3923|3911|34
1708412100000|2024-02-20 06:55:00|3923.5|3911.5|3929.2|3917.2|3929.7|3917.7|3922.5|3910.5|118
1708412400000|2024-02-20 07:00:00|3929.7|3917.7|3922.7|3910.7|3929.7|3917.7|3920.7|3908.7|6
1708412700000|2024-02-20 07:05:00|3923.6|3911.6|3925.2|3913.2|3925.2|3913.2|3922.1|3910.1|8
1708413000000|2024-02-20 07:10:00|3925.7|3913.7|3927.2|3915.2|3927.2|3915.2|3922.7|3910.7|28
1708413300000|2024-02-20 07:15:00|3927.7|3915.7|3922.3|3910.3|3927.7|3915.7|3921.8|3909.8|3
1708413600000|2024-02-20 07:20:00|3920.8|3908.8|3916.4|3904.4|3922.3|3910.3|3915.9|3903.9|12
1708413900000|2024-02-20 07:25:00|3917.3|3905.3|3923|3911|3923.9|3911.9|3916.4|3904.4|19
1708414200000|2024-02-20 07:30:00|3921.4|3909.4|3911.9|3899.9|3921.5|3909.5|3911.5|3899.5|19
1708414500000|2024-02-20 07:35:00|3911.5|3899.5|3916|3904|3917|3905|3911.5|3899.5|21
1708414800000|2024-02-20 07:40:00|3915.5|3903.5|3912.6|3900.6|3916|3904|3911.6|3899.6|29
1708415100000|2024-02-20 07:45:00|3912.1|3900.1|3913.5|3901.5|3916.5|3904.5|3911.1|3899.1|77
1708415400000|2024-02-20 07:50:00|3913.9|3901.9|3914.4|3902.4|3914.4|3902.4|3912.4|3900.4|17
1708415700000|2024-02-20 07:55:00|3915.3|3903.3|3917.7|3905.7|3919.1|3907.1|3914.4|3902.4|32
1708416000000|2024-02-20 08:00:00|3917.6|3905.6|3919.1|3907.1|3919.1|3907.1|3916.6|3904.6|26
1708416300000|2024-02-20 08:05:00|3919.2|3907.2|3920.7|3908.7|3922.2|3910.2|3918.7|3906.7|45
1708416600000|2024-02-20 08:10:00|3921.7|3909.7|3922.2|3910.2|3922.7|3910.7|3920.6|3908.6|0
1708416900000|2024-02-20 08:15:00|3921.7|3909.7|3916.7|3904.7|3922.2|3910.2|3916.6|3904.6|4
1708417200000|2024-02-20 08:20:00|3916.2|3904.2|3917.7|3905.7|3917.7|3905.7|3916.2|3904.2|8
1708417500000|2024-02-20 08:25:00|3918.1|3906.1|3918.2|3906.2|3920.2|3908.2|3917.1|3905.1|8
1708417800000|2024-02-20 08:30:00|3917.7|3905.7|3918.7|3906.7|3921.1|3909.1|3916.2|3904.2|1
1708418100000|2024-02-20 08:35:00|3918.2|3906.2|3921.2|3909.2|3921.2|3909.2|3918.2|3906.2|5
1708418400000|2024-02-20 08:40:00|3920.7|3908.7|3929.2|3917.2|3929.2|3917.2|3920.7|3908.7|39
1708418700000|2024-02-20 08:45:00|3929.6|3917.6|3931.9|3919.9|3933.9|3921.9|3927.2|3915.2|24
1708419000000|2024-02-20 08:50:00|3931.4|3919.4|3931.5|3919.5|3933.9|3921.9|3929|3917|16
1708419300000|2024-02-20 08:55:00|3930.5|3918.5|3937.4|3925.4|3937.9|3925.9|3930.5|3918.5|13
1708419600000|2024-02-20 09:00:00|3937.9|3925.9|3936.9|3924.9|3938.9|3926.9|3936|3924|4
1708419900000|2024-02-20 09:05:00|3935.9|3923.9|3936.9|3924.9|3936.9|3924.9|3934.9|3922.9|0
1708420200000|2024-02-20 09:10:00|3935.9|3923.9|3931.9|3919.9|3936.4|3924.4|3930.9|3918.9|5
1708420500000|2024-02-20 09:15:00|3932.4|3920.4|3933.8|3921.8|3935.2|3923.2|3932.4|3920.4|7
1708420800000|2024-02-20 09:20:00|3933.3|3921.3|3929.8|3917.8|3934.3|3922.3|3927.8|3915.8|9
1708421100000|2024-02-20 09:25:00|3929.3|3917.3|3930.3|3918.3|3930.8|3918.8|3927.3|3915.3|0
1708421400000|2024-02-20 09:30:00|3930.7|3918.7|3926.3|3914.3|3930.7|3918.7|3924.3|3912.3|9
1708421700000|2024-02-20 09:35:00|3925.8|3913.8|3927.8|3915.8|3927.9|3915.9|3924.3|3912.3|3
1708422000000|2024-02-20 09:40:00|3926.9|3914.9|3921|3909|3926.9|3914.9|3917.5|3905.5|14
1708422300000|2024-02-20 09:45:00|3921.5|3909.5|3923.9|3911.9|3924.9|3912.9|3921|3909|0
1708422600000|2024-02-20 09:50:00|3923.5|3911.5|3923.4|3911.4|3926.9|3914.9|3921.6|3909.6|7
1708422900000|2024-02-20 09:55:00|3923.9|3911.9|3920.3|3908.3|3923.9|3911.9|3916.3|3904.3|50
1708434000000|2024-02-20 13:00:00|3925.3|3909.3|3927|3915|3931.9|3916.4|3924.4|3908.4|0
1708434300000|2024-02-20 13:05:00|3926.9|3914.9|3929.4|3917.4|3930.4|3917.4|3925.9|3913.9|0
1708434600000|2024-02-20 13:10:00|3929.9|3917.9|3934.8|3922.8|3935.8|3923.8|3927.4|3915.4|31
1708434900000|2024-02-20 13:15:00|3935.8|3923.8|3936.2|3924.2|3936.7|3924.7|3932.8|3920.8|10
1708435200000|2024-02-20 13:20:00|3936.7|3924.7|3937.2|3925.2|3937.7|3925.7|3935.8|3923.8|10
1708435500000|2024-02-20 13:25:00|3937.7|3925.7|3935.2|3923.2|3937.7|3925.7|3934.8|3922.8|0
1708435800000|2024-02-20 13:30:00|3934.8|3922.8|3934.7|3922.7|3936.2|3924.2|3934.7|3922.7|73
1708436100000|2024-02-20 13:35:00|3935.7|3923.7|3934.7|3922.7|3935.7|3923.7|3934.7|3922.7|6
1708436400000|2024-02-20 13:40:00|3935.2|3923.2|3936.7|3924.7|3938.6|3926.6|3934.7|3922.7|6
1708436700000|2024-02-20 13:45:00|3936.2|3924.2|3938.1|3926.1|3938.6|3926.6|3934.2|3922.2|7
1708437000000|2024-02-20 13:50:00|3937.7|3925.7|3940.7|3928.7|3942.7|3930.7|3937.7|3925.7|5
1708437300000|2024-02-20 13:55:00|3940.2|3928.2|3938.2|3926.2|3940.2|3928.2|3938.2|3926.2|0
1708437600000|2024-02-20 14:00:00|3937.7|3925.7|3941.6|3929.6|3945.1|3933.1|3937.7|3925.7|7
1708437900000|2024-02-20 14:05:00|3941.1|3929.1|3945|3933|3945.5|3933.5|3941.1|3929.1|5
1708438200000|2024-02-20 14:10:00|3945.1|3933.1|3943.6|3931.6|3945.5|3933.5|3943.6|3931.6|0
1708438500000|2024-02-20 14:15:00|3943.1|3931.1|3945.1|3933.1|3945.1|3933.1|3942.6|3930.6|0
1708438800000|2024-02-20 14:20:00|3945|3933|3941.1|3929.1|3945|3933|3941.1|3929.1|0
1708439100000|2024-02-20 14:25:00|3940.6|3928.6|3942.1|3930.1|3943.1|3931.1|3940.6|3928.6|0
1708439400000|2024-02-20 14:30:00|3942|3930|3941.1|3929.1|3942.1|3930.1|3937.6|3925.6|0
1708439700000|2024-02-20 14:35:00|3940|3928|3937|3925|3942.6|3930.6|3936|3924|27
1708440000000|2024-02-20 14:40:00|3936.5|3924.5|3935.4|3923.4|3939.5|3927.5|3934.4|3922.4|12
1708440300000|2024-02-20 14:45:00|3934.9|3922.9|3935.5|3923.5|3936.4|3924.4|3932.9|3920.9|3
1708440600000|2024-02-20 14:50:00|3935.4|3923.4|3933.9|3921.9|3936.9|3924.9|3932.4|3920.4|3
1708440900000|2024-02-20 14:55:00|3933.4|3921.4|3932.9|3920.9|3937.4|3925.4|3932.9|3920.9|5
1708441200000|2024-02-20 15:00:00|3933.4|3921.4|3932.9|3920.9|3935.9|3923.9|3932.4|3920.4|0
1708441500000|2024-02-20 15:05:00|3933.4|3921.4|3931.4|3919.4|3933.4|3921.4|3931.4|3919.4|1
1708441800000|2024-02-20 15:10:00|3932.4|3920.4|3930.4|3918.4|3932.4|3920.4|3928.9|3916.9|4
1708442100000|2024-02-20 15:15:00|3929.9|3917.9|3930.9|3918.9|3932.4|3920.4|3929.4|3917.4|1
1708442400000|2024-02-20 15:20:00|3930.4|3918.4|3931.9|3919.9|3932.3|3920.3|3929.4|3917.4|1
1708442700000|2024-02-20 15:25:00|3931.4|3919.4|3931.4|3919.4|3934.9|3922.9|3931.4|3919.4|1
1708482600000|2024-02-21 02:30:00|3939.5|3927.5|3946.9|3934.9|3948.4|3936.4|3938.4|3926.4|57
1708482900000|2024-02-21 02:35:00|3946.4|3934.4|3951.9|3939.9|3952.9|3940.9|3945.4|3933.4|48
1708483200000|2024-02-21 02:40:00|3953.4|3941.4|3956.8|3944.8|3957.3|3945.3|3952.4|3940.4|13
1708483500000|2024-02-21 02:45:00|3955.8|3943.8|3956.9|3944.9|3961.3|3949.3|3953.8|3941.8|57
1708483800000|2024-02-21 02:50:00|3957.4|3945.4|3958.9|3946.9|3961.3|3949.3|3956.9|3944.9|19
1708484100000|2024-02-21 02:55:00|3958.4|3946.4|3962.4|3950.4|3962.4|3950.4|3956.9|3944.9|34
1708484400000|2024-02-21 03:00:00|3962.9|3950.9|3962.4|3950.4|3964.4|3952.4|3960.9|3948.9|12
1708484700000|2024-02-21 03:05:00|3962.9|3950.9|3965.4|3953.4|3965.4|3953.4|3959.4|3947.4|72
1708485000000|2024-02-21 03:10:00|3965.3|3953.3|3960.8|3948.8|3966.3|3954.3|3960.3|3948.3|23
1708485300000|2024-02-21 03:15:00|3961.3|3949.3|3956.3|3944.3|3961.8|3949.8|3956.3|3944.3|9
1708485600000|2024-02-21 03:20:00|3956.8|3944.8|3955.8|3943.8|3956.8|3944.8|3953.8|3941.8|2
1708485900000|2024-02-21 03:25:00|3955.3|3943.3|3949.8|3937.8|3955.8|3943.8|3949.3|3937.3|62
1708486200000|2024-02-21 03:30:00|3950.3|3938.3|3952.3|3940.3|3954.3|3942.3|3950.3|3938.3|0
1708486500000|2024-02-21 03:35:00|3953.3|3941.3|3954.8|3942.8|3954.8|3942.8|3953.3|3941.3|24
1708486800000|2024-02-21 03:40:00|3953.8|3941.8|3952.8|3940.8|3953.8|3941.8|3951.8|3939.8|3
1708487100000|2024-02-21 03:45:00|3952.3|3940.3|3954.8|3942.8|3954.8|3942.8|3950.8|3938.8|0
1708487400000|2024-02-21 03:50:00|3955.3|3943.3|3954.3|3942.3|3955.3|3943.3|3953.3|3941.3|2
1708487700000|2024-02-21 03:55:00|3954.8|3942.8|3956.8|3944.8|3957.3|3945.3|3953.8|3941.8|38
1708488000000|2024-02-21 04:00:00|3956.3|3944.3|3950.8|3938.8|3956.3|3944.3|3950.8|3938.8|7
1708488300000|2024-02-21 04:05:00|3951.3|3939.3|3946.8|3934.8|3951.3|3939.3|3946.3|3934.3|3
1708488600000|2024-02-21 04:10:00|3947.2|3935.2|3945.8|3933.8|3948.3|3936.3|3944.3|3932.3|16
1708488900000|2024-02-21 04:15:00|3946.2|3934.2|3948.7|3936.7|3949.2|3937.2|3945.7|3933.7|0
1708489200000|2024-02-21 04:20:00|3947.8|3935.8|3949.2|3937.2|3949.2|3937.2|3946.3|3934.3|7
1708489500000|2024-02-21 04:25:00|3948.7|3936.7|3951.7|3939.7|3952.7|3940.7|3948.2|3936.2|16
1708497000000|2024-02-21 06:30:00|3957.1|3945.1|3960.1|3948.1|3963.5|3951.5|3956.6|3944.6|17
1708497300000|2024-02-21 06:35:00|3961.6|3949.6|3964.5|3952.5|3964.6|3952.6|3960.1|3948.1|0
1708497600000|2024-02-21 06:40:00|3964|3952|3957|3945|3964|3952|3956.5|3944.5|3
1708497900000|2024-02-21 06:45:00|3957.5|3945.5|3950.5|3938.5|3957.5|3945.5|3950|3938|3
1708498200000|2024-02-21 06:50:00|3951|3939|3948.5|3936.5|3951.5|3939.5|3945|3933|5
1708498500000|2024-02-21 06:55:00|3948|3936|3945.5|3933.5|3948|3936|3943|3931|42
1708498800000|2024-02-21 07:00:00|3946|3934|3930.1|3918.1|3947.5|3935.5|3930|3918|19
1708499100000|2024-02-21 07:05:00|3930|3918|3931.6|3919.6|3937|3925|3928.5|3916.5|10
1708499400000|2024-02-21 07:10:00|3931.1|3919.1|3933.5|3921.5|3934.5|3922.5|3930|3918|15
1708499700000|2024-02-21 07:15:00|3932.5|3920.5|3937.5|3925.5|3939|3927|3931|3919|20
1708500000000|2024-02-21 07:20:00|3938.5|3926.5|3929.6|3917.6|3938.5|3926.5|3925.6|3913.6|40
1708500300000|2024-02-21 07:25:00|3926.6|3914.6|3922.6|3910.6|3928|3916|3921.9|3909.9|60
1708500600000|2024-02-21 07:30:00|3922.5|3910.5|3914.9|3902.9|3924.5|3912.5|3909.9|3897.9|86
1708500900000|2024-02-21 07:35:00|3919.9|3907.9|3913.5|3901.5|3919.9|3907.9|3912.5|3900.5|55
1708501200000|2024-02-21 07:40:00|3914|3902|3915.5|3903.5|3917|3905|3911.5|3899.5|23
1708501500000|2024-02-21 07:45:00|3914.5|3902.5|3914.5|3902.5|3915.5|3903.5|3908.1|3896.1|3
1708501800000|2024-02-21 07:50:00|3915|3903|3912|3900|3915|3903|3912|3900|11
1708502100000|2024-02-21 07:55:00|3911.5|3899.5|3914.5|3902.5|3916|3904|3910.5|3898.5|4
1708502400000|2024-02-21 08:00:00|3913.5|3901.5|3909.4|3897.4|3913.5|3901.5|3908|3896|11
1708502700000|2024-02-21 08:05:00|3908.9|3896.9|3911.4|3899.4|3913.4|3901.4|3907.5|3895.5|0
1708503000000|2024-02-21 08:10:00|3910.9|3898.9|3900.9|3888.9|3910.9|3898.9|3898.9|3886.9|4
1708503300000|2024-02-21 08:15:00|3900.4|3888.4|3900.4|3888.4|3903|3891|3897.9|3885.9|13
1708503600000|2024-02-21 08:20:00|3900.9|3888.9|3898.9|3886.9|3900.9|3888.9|3897.9|3885.9|3
1708503900000|2024-02-21 08:25:00|3898|3886|3893|3881|3898|3886|3891|3879|60
1708504200000|2024-02-21 08:30:00|3892.5|3880.5|3888.9|3876.9|3893|3881|3888.4|3876.4|21
1708504500000|2024-02-21 08:35:00|3889.4|3877.4|3884.9|3872.9|3890.9|3878.9|3884.9|3872.9|10
1708504800000|2024-02-21 08:40:00|3883.9|3871.9|3889.4|3877.4|3890.4|3878.4|3883.9|3871.9|4
1708505100000|2024-02-21 08:45:00|3889.9|3877.9|3895.9|3883.9|3896.4|3884.4|3889.9|3877.9|20
1708505400000|2024-02-21 08:50:00|3896.9|3884.9|3894.4|3882.4|3896.9|3884.9|3893.4|3881.4|56
1708505700000|2024-02-21 08:55:00|3895.4|3883.4|3893.4|3881.4|3899.9|3887.9|3892.9|3880.9|0
1708506000000|2024-02-21 09:00:00|3893.9|3881.9|3894.4|3882.4|3895.9|3883.9|3892.4|3880.4|3
1708506300000|2024-02-21 09:05:00|3893.9|3881.9|3895.9|3883.9|3895.9|3883.9|3890.4|3878.4|3
1708506600000|2024-02-21 09:10:00|3894.9|3882.9|3887.9|3875.9|3894.9|3882.9|3887.9|3875.9|2
1708506900000|2024-02-21 09:15:00|3888.9|3876.9|3886.4|3874.4|3889.4|3877.4|3885.4|3873.4|2
1708507200000|2024-02-21 09:20:00|3886.9|3874.9|3884.4|3872.4|3886.9|3874.9|3882.9|3870.9|15
1708507500000|2024-02-21 09:25:00|3884.9|3872.9|3878.4|3866.4|3884.9|3872.9|3877.9|3865.9|26
1708507800000|2024-02-21 09:30:00|3877.9|3865.9|3877.3|3865.3|3878.3|3866.3|3872.8|3860.8|25
1708508100000|2024-02-21 09:35:00|3878.3|3866.3|3900.8|3888.8|3902.3|3890.3|3878.3|3866.3|12
1708508400000|2024-02-21 09:40:00|3901.3|3889.3|3897.3|3885.3|3901.8|3889.8|3896.3|3884.3|15
1708508700000|2024-02-21 09:45:00|3897.8|3885.8|3897.2|3885.2|3898.2|3886.2|3892.8|3880.8|24
1708509000000|2024-02-21 09:50:00|3897.8|3885.8|3918.2|3906.2|3918.2|3906.2|3894.8|3882.8|113
1708509300000|2024-02-21 09:55:00|3917.7|3905.7|3918.3|3906.3|3924.7|3912.7|3913.3|3901.3|62
1708520400000|2024-02-21 13:00:00|3926|3910|3927.5|3915.5|3932|3918.5|3921.5|3909.5|0
1708520700000|2024-02-21 13:05:00|3928.5|3916.5|3930|3918|3931|3919|3927|3915|2
1708521000000|2024-02-21 13:10:00|3929.5|3917.5|3934.4|3922.4|3937.5|3925.5|3929.5|3917.5|6
1708521300000|2024-02-21 13:15:00|3933.9|3921.9|3928.9|3916.9|3934.4|3922.4|3927.9|3915.9|1
1708521600000|2024-02-21 13:20:00|3928.4|3916.4|3924|3912|3928.4|3916.4|3923.5|3911.5|9
1708521900000|2024-02-21 13:25:00|3923.5|3911.5|3924.9|3912.9|3925.9|3913.9|3920.9|3908.9|3
1708522200000|2024-02-21 13:30:00|3924.4|3912.4|3918.9|3906.9|3924.9|3912.9|3917.4|3905.4|6
1708522500000|2024-02-21 13:35:00|3919.4|3907.4|3921.4|3909.4|3922.9|3910.9|3917.4|3905.4|0
1708522800000|2024-02-21 13:40:00|3922.9|3910.9|3920.9|3908.9|3922.9|3910.9|3919.9|3907.9|0
1708523100000|2024-02-21 13:45:00|3921.4|3909.4|3921.9|3909.9|3922.4|3910.4|3921.4|3909.4|0
1708523400000|2024-02-21 13:50:00|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3920.9|3908.9|1
1708523700000|2024-02-21 13:55:00|3922.4|3910.4|3923.4|3911.4|3928.9|3916.9|3922.4|3910.4|0
1708524000000|2024-02-21 14:00:00|3922.9|3910.9|3925.9|3913.9|3932.4|3920.4|3922.9|3910.9|0
1708524300000|2024-02-21 14:05:00|3925.4|3913.4|3919.9|3907.9|3926.4|3914.4|3919.4|3907.4|1
1708524600000|2024-02-21 14:10:00|3919.4|3907.4|3921.4|3909.4|3922.4|3910.4|3917.9|3905.9|0
1708524900000|2024-02-21 14:15:00|3920.9|3908.9|3920.9|3908.9|3921.9|3909.9|3919.9|3907.9|0
1708525200000|2024-02-21 14:20:00|3921.4|3909.4|3920.3|3908.3|3921.4|3909.4|3918.9|3906.9|0
1708525500000|2024-02-21 14:25:00|3920.8|3908.8|3914.8|3902.8|3920.8|3908.8|3914.8|3902.8|1
1708525800000|2024-02-21 14:30:00|3913.9|3901.9|3912.8|3900.8|3914.9|3902.9|3909.8|3897.8|24
1708526100000|2024-02-21 14:35:00|3912.3|3900.3|3915.8|3903.8|3918.3|3906.3|3912.3|3900.3|8
1708526400000|2024-02-21 14:40:00|3915.3|3903.3|3915.8|3903.8|3918.3|3906.3|3912.8|3900.8|4
1708526700000|2024-02-21 14:45:00|3915.3|3903.3|3922.8|3910.8|3922.8|3910.8|3914.8|3902.8|4
1708527000000|2024-02-21 14:50:00|3922.3|3910.3|3917.3|3905.3|3922.8|3910.8|3917.3|3905.3|2
1708527300000|2024-02-21 14:55:00|3918.3|3906.3|3916.3|3904.3|3918.8|3906.8|3915.8|3903.8|7
1708527600000|2024-02-21 15:00:00|3915.8|3903.8|3910.3|3898.3|3915.8|3903.8|3910.3|3898.3|4
1708527900000|2024-02-21 15:05:00|3909.8|3897.8|3910.8|3898.8|3912.8|3900.8|3909.3|3897.3|3
1708528200000|2024-02-21 15:10:00|3910.3|3898.3|3908.8|3896.8|3910.8|3898.8|3908.3|3896.3|2
1708528500000|2024-02-21 15:15:00|3909.3|3897.3|3909.3|3897.3|3911.3|3899.3|3908.8|3896.8|116
1708528800000|2024-02-21 15:20:00|3909.8|3897.8|3908.3|3896.3|3909.8|3897.8|3907.3|3895.3|2
1708529100000|2024-02-21 15:25:00|3907.8|3895.8|3910.8|3898.8|3913.3|3901.3|3907.8|3895.8|14
1708569000000|2024-02-22 02:30:00|3915.8|3903.8|3904.8|3892.8|3916.3|3904.3|3897.8|3885.8|1205
1708569300000|2024-02-22 02:35:00|3905.3|3893.3|3906.8|3894.8|3910.8|3898.8|3904.3|3892.3|125
1708569600000|2024-02-22 02:40:00|3907.3|3895.3|3933.8|3921.8|3934.8|3922.8|3907.3|3895.3|157
1708569900000|2024-02-22 02:45:00|3933.3|3921.3|3940.3|3928.3|3942.8|3930.8|3932.8|3920.8|49
1708570200000|2024-02-22 02:50:00|3940.8|3928.8|3941.8|3929.8|3943.3|3931.3|3938.8|3926.8|12
1708570500000|2024-02-22 02:55:00|3941.3|3929.3|3938.8|3926.8|3941.8|3929.8|3937.3|3925.3|21
1708570800000|2024-02-22 03:00:00|3938.3|3926.3|3939.8|3927.8|3941.8|3929.8|3938.3|3926.3|45
1708571100000|2024-02-22 03:05:00|3940.8|3928.8|3940.3|3928.3|3943.8|3931.8|3939.8|3927.8|52
1708571400000|2024-02-22 03:10:00|3938.8|3926.8|3937.3|3925.3|3940.8|3928.8|3934.8|3922.8|52
1708571700000|2024-02-22 03:15:00|3938.8|3926.8|3932.3|3920.3|3938.8|3926.8|3931.8|3919.8|98
1708572000000|2024-02-22 03:20:00|3932.8|3920.8|3935.3|3923.3|3937.3|3925.3|3931.3|3919.3|78
1708572300000|2024-02-22 03:25:00|3934.8|3922.8|3936.8|3924.8|3938.3|3926.3|3933.8|3921.8|104
1708572600000|2024-02-22 03:30:00|3936.3|3924.3|3936.3|3924.3|3936.8|3924.8|3933.3|3921.3|33
1708572900000|2024-02-22 03:35:00|3935.3|3923.3|3938.3|3926.3|3938.3|3926.3|3935.3|3923.3|10
1708573200000|2024-02-22 03:40:00|3937.8|3925.8|3938.3|3926.3|3939.3|3927.3|3936.8|3924.8|57
1708573500000|2024-02-22 03:45:00|3937.8|3925.8|3937.8|3925.8|3938.3|3926.3|3935.3|3923.3|42
1708573800000|2024-02-22 03:50:00|3937.3|3925.3|3941.7|3929.7|3942.8|3930.8|3936.8|3924.8|22
1708574100000|2024-02-22 03:55:00|3941.3|3929.3|3941.2|3929.2|3941.7|3929.7|3940.2|3928.2|19
1708574400000|2024-02-22 04:00:00|3941.7|3929.7|3940.7|3928.7|3941.7|3929.7|3937.7|3925.7|73
1708574700000|2024-02-22 04:05:00|3940.2|3928.2|3939.7|3927.7|3940.7|3928.7|3938.7|3926.7|62
1708575000000|2024-02-22 04:10:00|3939.2|3927.2|3939.7|3927.7|3939.7|3927.7|3938.2|3926.2|14
1708575300000|2024-02-22 04:15:00|3939.2|3927.2|3940.2|3928.2|3943.7|3931.7|3939.2|3927.2|20
1708575600000|2024-02-22 04:20:00|3939.2|3927.2|3940.7|3928.7|3940.7|3928.7|3935.2|3923.2|37
1708575900000|2024-02-22 04:25:00|3940.2|3928.2|3941.7|3929.7|3941.7|3929.7|3939.7|3927.7|84
1708583400000|2024-02-22 06:30:00|3924.6|3912.6|3932.1|3920.1|3937.1|3925.1|3923.6|3911.6|220
1708583700000|2024-02-22 06:35:00|3930.6|3918.6|3922.6|3910.6|3930.6|3918.6|3922.6|3910.6|154
1708584000000|2024-02-22 06:40:00|3923.1|3911.1|3927.1|3915.1|3929.6|3917.6|3919.6|3907.6|71
1708584300000|2024-02-22 06:45:00|3928.1|3916.1|3936.1|3924.1|3937.1|3925.1|3921.1|3909.1|36
1708584600000|2024-02-22 06:50:00|3936.5|3924.5|3943.5|3931.5|3944.5|3932.5|3936.1|3924.1|26
1708584900000|2024-02-22 06:55:00|3943|3931|3938|3926|3944|3932|3936|3924|163
1708585200000|2024-02-22 07:00:00|3938.5|3926.5|3932.5|3920.5|3939.5|3927.5|3932.5|3920.5|14
1708585500000|2024-02-22 07:05:00|3932|3920|3930.5|3918.5|3933|3921|3929.5|3917.5|35
1708585800000|2024-02-22 07:10:00|3930|3918|3926.5|3914.5|3930.5|3918.5|3924.5|3912.5|80
1708586100000|2024-02-22 07:15:00|3926|3914|3926.5|3914.5|3928|3916|3923|3911|79
1708586400000|2024-02-22 07:20:00|3927.5|3915.5|3926.5|3914.5|3928|3916|3925.5|3913.5|19
1708586700000|2024-02-22 07:25:00|3927|3915|3926|3914|3927.5|3915.5|3921.5|3909.5|1
1708587000000|2024-02-22 07:30:00|3925.5|3913.5|3928.5|3916.5|3930.5|3918.5|3925.5|3913.5|15
1708587300000|2024-02-22 07:35:00|3927.5|3915.5|3928.5|3916.5|3929.5|3917.5|3926|3914|205
1708587600000|2024-02-22 07:40:00|3927.5|3915.5|3928.5|3916.5|3928.5|3916.5|3926.5|3914.5|0
1708587900000|2024-02-22 07:45:00|3927.5|3915.5|3924.5|3912.5|3928|3916|3922.5|3910.5|6
1708588200000|2024-02-22 07:50:00|3923.5|3911.5|3922.5|3910.5|3924|3912|3921.5|3909.5|7
1708588500000|2024-02-22 07:55:00|3923|3911|3916|3904|3923|3911|3914.5|3902.5|136
1708588800000|2024-02-22 08:00:00|3916.5|3904.5|3899.5|3887.5|3917.5|3905.5|3899.5|3887.5|231
1708589100000|2024-02-22 08:05:00|3899|3887|3894|3882|3899.5|3887.5|3889.5|3877.5|205
1708589400000|2024-02-22 08:10:00|3895|3883|3897|3885|3900|3888|3895|3883|73
1708589700000|2024-02-22 08:15:00|3897.5|3885.5|3895.5|3883.5|3899|3887|3895.5|3883.5|16
1708590000000|2024-02-22 08:20:00|3896|3884|3903.5|3891.5|3904|3892|3892.5|3880.5|125
1708590300000|2024-02-22 08:25:00|3903|3891|3896.5|3884.5|3903|3891|3895.5|3883.5|104
1708590600000|2024-02-22 08:30:00|3896|3884|3894.5|3882.5|3897|3885|3894.5|3882.5|23
1708590900000|2024-02-22 08:35:00|3895|3883|3896|3884|3896|3884|3895|3883|7
1708591200000|2024-02-22 08:40:00|3895.5|3883.5|3899|3887|3899|3887|3895.5|3883.5|47
1708591500000|2024-02-22 08:45:00|3898.5|3886.5|3895.5|3883.5|3898.5|3886.5|3893.5|3881.5|34
1708591800000|2024-02-22 08:50:00|3894.5|3882.5|3894.5|3882.5|3897|3885|3894.5|3882.5|30
1708592100000|2024-02-22 08:55:00|3894|3882|3900|3888|3900|3888|3893.5|3881.5|32
1708592400000|2024-02-22 09:00:00|3900.5|3888.5|3894.5|3882.5|3903.5|3891.5|3894.5|3882.5|40
1708592700000|2024-02-22 09:05:00|3895|3883|3892.9|3880.9|3896.5|3884.5|3891.5|3879.5|209
1708593000000|2024-02-22 09:10:00|3892.5|3880.5|3893|3881|3895|3883|3892|3880|25
1708593300000|2024-02-22 09:15:00|3892.5|3880.5|3885.5|3873.5|3894|3882|3884.5|3872.5|124
1708593600000|2024-02-22 09:20:00|3884.5|3872.5|3883.5|3871.5|3887|3875|3883|3871|117
1708593900000|2024-02-22 09:25:00|3884|3872|3887.4|3875.4|3887.4|3875.4|3882|3870|57
1708594200000|2024-02-22 09:30:00|3887|3875|3881.4|3869.4|3887.9|3875.9|3881.4|3869.4|90
1708594500000|2024-02-22 09:35:00|3881.9|3869.9|3890.4|3878.4|3890.9|3878.9|3881.4|3869.4|136
1708594800000|2024-02-22 09:40:00|3889.9|3877.9|3890.9|3878.9|3892.4|3880.4|3889.4|3877.4|31
1708595100000|2024-02-22 09:45:00|3890.4|3878.4|3889.9|3877.9|3892.4|3880.4|3889.4|3877.4|49
1708595400000|2024-02-22 09:50:00|3889.4|3877.4|3890.9|3878.9|3892.4|3880.4|3889.4|3877.4|37
1708595700000|2024-02-22 09:55:00|3889.4|3877.4|3889.9|3877.9|3890.9|3878.9|3883.9|3871.9|254
1708606800000|2024-02-22 13:00:00|3900.7|3888.7|3893.2|3881.2|3901.7|3889.7|3893.2|3881.2|89
1708607100000|2024-02-22 13:05:00|3892.2|3880.2|3882.7|3870.7|3892.2|3880.2|3882.7|3870.7|23
1708607400000|2024-02-22 13:10:00|3883.2|3871.2|3884.2|3872.2|3888.7|3876.7|3881.2|3869.2|60
1708607700000|2024-02-22 13:15:00|3884.7|3872.7|3887.2|3875.2|3887.7|3875.7|3881.2|3869.2|76
1708608000000|2024-02-22 13:20:00|3888.7|3876.7|3886.7|3874.7|3889.2|3877.2|3886.2|3874.2|30
1708608300000|2024-02-22 13:25:00|3886.2|3874.2|3892.2|3880.2|3892.2|3880.2|3884.2|3872.2|14
1708608600000|2024-02-22 13:30:00|3887.7|3875.7|3881.2|3869.2|3888.7|3876.7|3879.7|3867.7|88
1708608900000|2024-02-22 13:35:00|3880.7|3868.7|3878.7|3866.7|3881.7|3869.7|3878.2|3866.2|16
1708609200000|2024-02-22 13:40:00|3879.2|3867.2|3880.2|3868.2|3880.7|3868.7|3878.7|3866.7|11
1708609500000|2024-02-22 13:45:00|3879.7|3867.7|3876.2|3864.2|3880.2|3868.2|3873.7|3861.7|18
1708609800000|2024-02-22 13:50:00|3876.7|3864.7|3879.7|3867.7|3879.7|3867.7|3876.2|3864.2|4
1708610100000|2024-02-22 13:55:00|3879.2|3867.2|3875.2|3863.2|3879.2|3867.2|3874.2|3862.2|35
1708610400000|2024-02-22 14:00:00|3876.2|3864.2|3873.2|3861.2|3877.2|3865.2|3871.2|3859.2|23
1708610700000|2024-02-22 14:05:00|3872.7|3860.7|3878.2|3866.2|3879.7|3867.7|3872.7|3860.7|33
1708611000000|2024-02-22 14:10:00|3878.1|3866.1|3881.1|3869.1|3881.2|3869.2|3877.6|3865.6|5
1708611300000|2024-02-22 14:15:00|3881.2|3869.2|3884.6|3872.6|3885.1|3873.1|3880.1|3868.1|4
1708611600000|2024-02-22 14:20:00|3885.1|3873.1|3886.6|3874.6|3888.1|3876.1|3885.1|3873.1|7
1708611900000|2024-02-22 14:25:00|3887.1|3875.1|3889.1|3877.1|3889.6|3877.6|3886.6|3874.6|7
1708612200000|2024-02-22 14:30:00|3888.6|3876.6|3890.6|3878.6|3892.6|3880.6|3885.1|3873.1|4
1708612500000|2024-02-22 14:35:00|3891.1|3879.1|3896.1|3884.1|3896.1|3884.1|3890.1|3878.1|12
1708612800000|2024-02-22 14:40:00|3895.6|3883.6|3892.6|3880.6|3896.1|3884.1|3891.6|3879.6|5
1708613100000|2024-02-22 14:45:00|3893.1|3881.1|3895.1|3883.1|3895.6|3883.6|3893.1|3881.1|5
1708613400000|2024-02-22 14:50:00|3895.6|3883.6|3892.1|3880.1|3896.1|3884.1|3891.6|3879.6|4
1708613700000|2024-02-22 14:55:00|3892.6|3880.6|3893.6|3881.6|3894.1|3882.1|3890.6|3878.6|7
1708614000000|2024-02-22 15:00:00|3894.1|3882.1|3894.1|3882.1|3895.1|3883.1|3893.1|3881.1|10
1708614300000|2024-02-22 15:05:00|3894.6|3882.6|3894.1|3882.1|3895.1|3883.1|3893.1|3881.1|4
1708614600000|2024-02-22 15:10:00|3893.6|3881.6|3896.1|3884.1|3897.6|3885.6|3893.6|3881.6|17
1708614900000|2024-02-22 15:15:00|3895.6|3883.6|3900.6|3888.6|3901.6|3889.6|3895.6|3883.6|11
1708615200000|2024-02-22 15:20:00|3901.1|3889.1|3898.6|3886.6|3901.1|3889.1|3897.1|3885.1|12
1708615500000|2024-02-22 15:25:00|3899.1|3887.1|3899.6|3887.6|3900.6|3888.6|3895.1|3883.1|41
1708655400000|2024-02-23 02:30:00|3885.2|3873.2|3879.2|3867.2|3889.2|3877.2|3877.7|3865.7|93
1708655700000|2024-02-23 02:35:00|3878.7|3866.7|3867.9|3855.9|3878.7|3866.7|3864.5|3852.5|582
1708656000000|2024-02-23 02:40:00|3867.3|3855.3|3873.7|3861.7|3874.8|3862.8|3867.3|3855.3|75
1708656300000|2024-02-23 02:45:00|3873.2|3861.2|3878.2|3866.2|3878.7|3866.7|3871.2|3859.2|128
1708656600000|2024-02-23 02:50:00|3877.2|3865.2|3866.2|3854.2|3877.7|3865.7|3866.2|3854.2|87
1708656900000|2024-02-23 02:55:00|3865.2|3853.2|3862.7|3850.7|3866.2|3854.2|3860.2|3848.2|149
1708657200000|2024-02-23 03:00:00|3862.2|3850.2|3866.6|3854.6|3870.1|3858.1|3860.6|3848.6|141
1708657500000|2024-02-23 03:05:00|3866.1|3854.1|3867.1|3855.1|3868.1|3856.1|3865.6|3853.6|36
1708657800000|2024-02-23 03:10:00|3867.6|3855.6|3866|3854|3869.6|3857.6|3866|3854|38
1708658100000|2024-02-23 03:15:00|3866.5|3854.5|3873.1|3861.1|3876|3864|3866.5|3854.5|25
1708658400000|2024-02-23 03:20:00|3874|3862|3872.1|3860.1|3875.1|3863.1|3871.1|3859.1|19
1708658700000|2024-02-23 03:25:00|3872|3860|3871.5|3859.5|3874.5|3862.5|3871.5|3859.5|30
1708659000000|2024-02-23 03:30:00|3871|3859|3867|3855|3871|3859|3867|3855|38
1708659300000|2024-02-23 03:35:00|3866|3854|3868|3856|3868|3856|3865|3853|78
1708659600000|2024-02-23 03:40:00|3868.5|3856.5|3870.5|3858.5|3870.5|3858.5|3868|3856|42
1708659900000|2024-02-23 03:45:00|3870.4|3858.4|3872.9|3860.9|3872.9|3860.9|3869.9|3857.9|28
1708660200000|2024-02-23 03:50:00|3873|3861|3871.4|3859.4|3873.4|3861.4|3871.4|3859.4|14
1708660500000|2024-02-23 03:55:00|3871.5|3859.5|3873.4|3861.4|3873.4|3861.4|3871.4|3859.4|23
1708660800000|2024-02-23 04:00:00|3872.9|3860.9|3871.9|3859.9|3873.4|3861.4|3871.4|3859.4|16
1708661100000|2024-02-23 04:05:00|3871.4|3859.4|3870.9|3858.9|3871.9|3859.9|3870.9|3858.9|12
1708661400000|2024-02-23 04:10:00|3870|3858|3871.5|3859.5|3871.5|3859.5|3870|3858|22
1708661700000|2024-02-23 04:15:00|3871|3859|3869.5|3857.5|3871.5|3859.5|3868.9|3856.9|15
1708662000000|2024-02-23 04:20:00|3869.4|3857.4|3871.9|3859.9|3871.9|3859.9|3869.4|3857.4|8
1708662300000|2024-02-23 04:25:00|3872.4|3860.4|3872.4|3860.4|3873.9|3861.9|3870.9|3858.9|22
1708669800000|2024-02-23 06:30:00|3880.3|3868.3|3882.7|3870.7|3884.3|3872.3|3878.3|3866.3|35
1708670100000|2024-02-23 06:35:00|3881.8|3869.8|3889.2|3877.2|3891.8|3879.8|3881.2|3869.2|51
1708670400000|2024-02-23 06:40:00|3890.2|3878.2|3884.2|3872.2|3890.2|3878.2|3880.8|3868.8|213
1708670700000|2024-02-23 06:45:00|3883.7|3871.7|3883.3|3871.3|3884.2|3872.2|3879.3|3867.3|67
1708671000000|2024-02-23 06:50:00|3883.2|3871.2|3884.3|3872.3|3884.3|3872.3|3879.8|3867.8|65
1708671300000|2024-02-23 06:55:00|3884.7|3872.7|3890.2|3878.2|3891.2|3879.2|3883.7|3871.7|142
1708671600000|2024-02-23 07:00:00|3889.7|3877.7|3887.2|3875.2|3890.2|3878.2|3886.7|3874.7|38
1708671900000|2024-02-23 07:05:00|3888.2|3876.2|3887.7|3875.7|3890.2|3878.2|3887.7|3875.7|13
1708672200000|2024-02-23 07:10:00|3886.2|3874.2|3884.7|3872.7|3886.7|3874.7|3884.2|3872.2|22
1708672500000|2024-02-23 07:15:00|3883.7|3871.7|3888.2|3876.2|3888.2|3876.2|3882.2|3870.2|6
1708672800000|2024-02-23 07:20:00|3888.6|3876.6|3888.2|3876.2|3889.2|3877.2|3887.2|3875.2|6
1708673100000|2024-02-23 07:25:00|3887.7|3875.7|3888.2|3876.2|3888.2|3876.2|3885.2|3873.2|2
1708673400000|2024-02-23 07:30:00|3887.6|3875.6|3880.2|3868.2|3887.6|3875.6|3880.1|3868.1|2
1708673700000|2024-02-23 07:35:00|3879.6|3867.6|3876.2|3864.2|3880.2|3868.2|3876.2|3864.2|7
1708674000000|2024-02-23 07:40:00|3877.2|3865.2|3880.6|3868.6|3880.6|3868.6|3874.6|3862.6|3
1708674300000|2024-02-23 07:45:00|3879.6|3867.6|3880.6|3868.6|3880.6|3868.6|3878.1|3866.1|4
1708674600000|2024-02-23 07:50:00|3880.1|3868.1|3882.1|3870.1|3883.1|3871.1|3880.1|3868.1|6
1708674900000|2024-02-23 07:55:00|3881.6|3869.6|3881.1|3869.1|3881.6|3869.6|3879.1|3867.1|3
1708675200000|2024-02-23 08:00:00|3880.6|3868.6|3884.1|3872.1|3884.1|3872.1|3879.6|3867.6|6
1708675500000|2024-02-23 08:05:00|3883.6|3871.6|3885.1|3873.1|3887.1|3875.1|3882.1|3870.1|2
1708675800000|2024-02-23 08:10:00|3884.1|3872.1|3883.1|3871.1|3885.6|3873.6|3881.1|3869.1|36
1708676100000|2024-02-23 08:15:00|3882.6|3870.6|3885.1|3873.1|3885.1|3873.1|3882.1|3870.1|11
1708676400000|2024-02-23 08:20:00|3885.6|3873.6|3883.1|3871.1|3885.6|3873.6|3882.1|3870.1|1
1708676700000|2024-02-23 08:25:00|3882.6|3870.6|3881.1|3869.1|3882.6|3870.6|3877.1|3865.1|7
1708677000000|2024-02-23 08:30:00|3880.1|3868.1|3880.1|3868.1|3882.1|3870.1|3880.1|3868.1|8
1708677300000|2024-02-23 08:35:00|3879.5|3867.5|3878.1|3866.1|3880.1|3868.1|3877.1|3865.1|37
1708677600000|2024-02-23 08:40:00|3877.1|3865.1|3877.5|3865.5|3879.1|3867.1|3876.1|3864.1|5
1708677900000|2024-02-23 08:45:00|3876.5|3864.5|3880.5|3868.5|3880.5|3868.5|3876.5|3864.5|50
1708678200000|2024-02-23 08:50:00|3880|3868|3882|3870|3882|3870|3880|3868|6
1708678500000|2024-02-23 08:55:00|3881.5|3869.5|3886.5|3874.5|3886.5|3874.5|3881|3869|18
1708678800000|2024-02-23 09:00:00|3887|3875|3886|3874|3887.6|3875.6|3885|3873|10
1708679100000|2024-02-23 09:05:00|3887|3875|3886.9|3874.9|3887.5|3875.5|3882|3870|177
1708679400000|2024-02-23 09:10:00|3888.9|3876.9|3890.9|3878.9|3892.9|3880.9|3887.9|3875.9|36
1708679700000|2024-02-23 09:15:00|3890.4|3878.4|3898.3|3886.3|3899.3|3887.3|3889.9|3877.9|231
1708680000000|2024-02-23 09:20:00|3897.8|3885.8|3898.3|3886.3|3898.8|3886.8|3897.3|3885.3|39
1708680300000|2024-02-23 09:25:00|3897.3|3885.3|3900.1|3888.1|3903.1|3891.1|3897.2|3885.2|226
1708680600000|2024-02-23 09:30:00|3899.1|3887.1|3891.7|3879.7|3900.1|3888.1|3890.2|3878.2|209
1708680900000|2024-02-23 09:35:00|3890.7|3878.7|3889.1|3877.1|3892.1|3880.1|3886.7|3874.7|146
1708681200000|2024-02-23 09:40:00|3888.7|3876.7|3893|3881|3895.6|3883.6|3888.1|3876.1|140
1708681500000|2024-02-23 09:45:00|3893.5|3881.5|3898.7|3886.7|3898.7|3886.7|3893.1|3881.1|195
1708681800000|2024-02-23 09:50:00|3898.2|3886.2|3900.6|3888.6|3900.6|3888.6|3897.1|3885.1|113
1708682100000|2024-02-23 09:55:00|3900.1|3888.1|3906.2|3894.2|3919.6|3907.6|3898.6|3886.6|300
1708914600000|2024-02-26 02:30:00|3889.6|3877.6|3911|3899|3912.8|3900.8|3887|3875|352
1708914900000|2024-02-26 02:35:00|3911.1|3899.1|3919.2|3907.2|3924.6|3912.6|3911.1|3899.1|219
1708915200000|2024-02-26 02:40:00|3919.1|3907.1|3910.4|3898.4|3919.2|3907.2|3905.5|3893.5|66
1708915500000|2024-02-26 02:45:00|3909.9|3897.9|3912.6|3900.6|3915.1|3903.1|3902.4|3890.4|160
1708915800000|2024-02-26 02:50:00|3912.4|3900.4|3903.1|3891.1|3915.7|3903.7|3902.6|3890.6|71
1708916100000|2024-02-26 02:55:00|3902.7|3890.7|3899.8|3887.8|3906.5|3894.5|3896.9|3884.9|38
1708916400000|2024-02-26 03:00:00|3899.4|3887.4|3899.9|3887.9|3903.2|3891.2|3898.2|3886.2|126
1708916700000|2024-02-26 03:05:00|3900|3888|3894.4|3882.4|3900|3888|3894.1|3882.1|48
1708917000000|2024-02-26 03:10:00|3894.6|3882.6|3888.4|3876.4|3896.9|3884.9|3888.4|3876.4|27
1708917300000|2024-02-26 03:15:00|3889|3877|3891.1|3879.1|3893.1|3881.1|3889|3877|66
1708917600000|2024-02-26 03:20:00|3890.1|3878.1|3889.5|3877.5|3890.7|3878.7|3884.7|3872.7|189
1708917900000|2024-02-26 03:25:00|3889.9|3877.9|3889.8|3877.8|3893.9|3881.9|3887.9|3875.9|23
1708918200000|2024-02-26 03:30:00|3889.9|3877.9|3892.2|3880.2|3892.7|3880.7|3888.9|3876.9|11
1708918500000|2024-02-26 03:35:00|3892.7|3880.7|3891.7|3879.7|3893.3|3881.3|3891.7|3879.7|0
1708918800000|2024-02-26 03:40:00|3892.1|3880.1|3891.5|3879.5|3893.1|3881.1|3891.5|3879.5|23
1708919100000|2024-02-26 03:45:00|3891.9|3879.9|3890.9|3878.9|3891.9|3879.9|3890.9|3878.9|14
1708919400000|2024-02-26 03:50:00|3891.9|3879.9|3891.9|3879.9|3892.9|3880.9|3891.9|3879.9|19
1708919700000|2024-02-26 03:55:00|3891.5|3879.5|3890|3878|3891.9|3879.9|3890|3878|11
1708920000000|2024-02-26 04:00:00|3889.9|3877.9|3890.5|3878.5|3891.9|3879.9|3889.9|3877.9|9
1708920300000|2024-02-26 04:05:00|3890.4|3878.4|3889.9|3877.9|3890.9|3878.9|3889.9|3877.9|1
1708920600000|2024-02-26 04:10:00|3891|3879|3890.4|3878.4|3891.5|3879.5|3889.9|3877.9|47
1708920900000|2024-02-26 04:15:00|3891|3879|3896.4|3884.4|3897.4|3885.4|3890.4|3878.4|3
1708921200000|2024-02-26 04:20:00|3896.8|3884.8|3895.1|3883.1|3897.9|3885.9|3894.6|3882.6|50
1708921500000|2024-02-26 04:25:00|3895.5|3883.5|3894.1|3882.1|3896.6|3884.6|3893.6|3881.6|16
1708929000000|2024-02-26 06:30:00|3883.4|3871.4|3902.8|3890.8|3902.8|3890.8|3883.4|3871.4|51
1708929300000|2024-02-26 06:35:00|3902.9|3890.9|3899.2|3887.2|3905.2|3893.2|3894.2|3882.2|6
1708929600000|2024-02-26 06:40:00|3899.7|3887.7|3900.2|3888.2|3904.2|3892.2|3899.5|3887.5|23
1708929900000|2024-02-26 06:45:00|3899.6|3887.6|3905.8|3893.8|3909.4|3897.4|3899.6|3887.6|59
1708930200000|2024-02-26 06:50:00|3906.3|3894.3|3899.9|3887.9|3907.2|3895.2|3899.8|3887.8|10
1708930500000|2024-02-26 06:55:00|3899.8|3887.8|3896.8|3884.8|3900.8|3888.8|3895.4|3883.4|23
1708930800000|2024-02-26 07:00:00|3896.6|3884.6|3893.3|3881.3|3896.6|3884.6|3892.3|3880.3|5
1708931100000|2024-02-26 07:05:00|3892.7|3880.7|3887.7|3875.7|3893.3|3881.3|3886.2|3874.2|52
1708931400000|2024-02-26 07:10:00|3887.9|3875.9|3886.3|3874.3|3892.7|3880.7|3884.7|3872.7|16
1708931700000|2024-02-26 07:15:00|3886.2|3874.2|3888.1|3876.1|3890.1|3878.1|3884.7|3872.7|8
1708932000000|2024-02-26 07:20:00|3887.7|3875.7|3890.3|3878.3|3890.7|3878.7|3887.3|3875.3|13
1708932300000|2024-02-26 07:25:00|3889.5|3877.5|3890.3|3878.3|3891.3|3879.3|3889.3|3877.3|1
1708932600000|2024-02-26 07:30:00|3889.8|3877.8|3894.2|3882.2|3894.3|3882.3|3889.3|3877.3|3
1708932900000|2024-02-26 07:35:00|3894.3|3882.3|3896.3|3884.3|3896.3|3884.3|3893.3|3881.3|6
1708933200000|2024-02-26 07:40:00|3897.3|3885.3|3894.3|3882.3|3898.8|3886.8|3893.8|3881.8|2
1708933500000|2024-02-26 07:45:00|3895.1|3883.1|3897.3|3885.3|3898.3|3886.3|3894.9|3882.9|12
1708933800000|2024-02-26 07:50:00|3896.3|3884.3|3896.8|3884.8|3897.3|3885.3|3895.3|3883.3|2
1708934100000|2024-02-26 07:55:00|3897.2|3885.2|3895.2|3883.2|3897.3|3885.3|3894.3|3882.3|1
1708934400000|2024-02-26 08:00:00|3895.7|3883.7|3889|3877|3895.7|3883.7|3888.6|3876.6|24
1708934700000|2024-02-26 08:05:00|3889.1|3877.1|3891.6|3879.6|3891.6|3879.6|3889|3877|11
1708935000000|2024-02-26 08:10:00|3892|3880|3894.6|3882.6|3895.6|3883.6|3892|3880|4
1708935300000|2024-02-26 08:15:00|3895.2|3883.2|3896.2|3884.2|3896.8|3884.8|3894.6|3882.6|2
1708935600000|2024-02-26 08:20:00|3896.3|3884.3|3901.3|3889.3|3901.8|3889.8|3895.6|3883.6|8
1708935900000|2024-02-26 08:25:00|3901.2|3889.2|3900.6|3888.6|3901.2|3889.2|3897.7|3885.7|23
1708936200000|2024-02-26 08:30:00|3899.6|3887.6|3903.8|3891.8|3904.6|3892.6|3899.6|3887.6|9
1708936500000|2024-02-26 08:35:00|3904.2|3892.2|3906.6|3894.6|3908.6|3896.6|3904.2|3892.2|3
1708936800000|2024-02-26 08:40:00|3906.7|3894.7|3908.2|3896.2|3909.2|3897.2|3906.7|3894.7|3
1708937100000|2024-02-26 08:45:00|3907.7|3895.7|3905.8|3893.8|3908.2|3896.2|3905.6|3893.6|1
1708937400000|2024-02-26 08:50:00|3907.2|3895.2|3906.6|3894.6|3908.2|3896.2|3906.2|3894.2|13
1708937700000|2024-02-26 08:55:00|3906.1|3894.1|3914.3|3902.3|3914.9|3902.9|3904.2|3892.2|33
1708938000000|2024-02-26 09:00:00|3914.4|3902.4|3913.7|3901.7|3914.7|3902.7|3909.7|3897.7|174
1708938300000|2024-02-26 09:05:00|3912.7|3900.7|3913.1|3901.1|3915.7|3903.7|3910.1|3898.1|7
1708938600000|2024-02-26 09:10:00|3912.6|3900.6|3912.1|3900.1|3913.1|3901.1|3910.5|3898.5|25
1708938900000|2024-02-26 09:15:00|3912.5|3900.5|3913.2|3901.2|3914.1|3902.1|3910.9|3898.9|8
1708939200000|2024-02-26 09:20:00|3912.8|3900.8|3920.9|3908.9|3921.5|3909.5|3912.7|3900.7|29
1708939500000|2024-02-26 09:25:00|3919.9|3907.9|3911.9|3899.9|3919.9|3907.9|3911.9|3899.9|32
1708939800000|2024-02-26 09:30:00|3912.3|3900.3|3913.7|3901.7|3913.7|3901.7|3910.1|3898.1|29
1708940100000|2024-02-26 09:35:00|3914.1|3902.1|3920.9|3908.9|3923.5|3911.5|3914.1|3902.1|253
1708940400000|2024-02-26 09:40:00|3919.9|3907.9|3916.5|3904.5|3921.1|3909.1|3916.5|3904.5|73
1708940700000|2024-02-26 09:45:00|3916.3|3904.3|3916.9|3904.9|3918.9|3906.9|3915.5|3903.5|9
1708941000000|2024-02-26 09:50:00|3917|3905|3922.6|3910.6|3923.6|3911.6|3915.3|3903.3|227
1708941300000|2024-02-26 09:55:00|3923.1|3911.1|3921.1|3909.1|3924|3912|3911.1|3899.1|557
1708952400000|2024-02-26 13:00:00|3916.3|3904.3|3920.8|3908.8|3924.3|3912.3|3916.3|3904.3|1
1708952700000|2024-02-26 13:05:00|3920.9|3908.9|3925.3|3913.3|3928.2|3916.2|3920.9|3908.9|3
1708953000000|2024-02-26 13:10:00|3925.7|3913.7|3925|3913|3928.9|3916.9|3921.7|3909.7|39
1708953300000|2024-02-26 13:15:00|3925.4|3913.4|3920.9|3908.9|3927.9|3915.9|3920.9|3908.9|3
1708953600000|2024-02-26 13:20:00|3921.3|3909.3|3922|3910|3923.9|3911.9|3920.9|3908.9|6
1708953900000|2024-02-26 13:25:00|3922.5|3910.5|3922.2|3910.2|3923.3|3911.3|3921.4|3909.4|3
1708954200000|2024-02-26 13:30:00|3922|3910|3923.9|3911.9|3924.8|3912.8|3922|3910|18
1708954500000|2024-02-26 13:35:00|3923.8|3911.8|3924.9|3912.9|3926.5|3914.5|3923.8|3911.8|24
1708954800000|2024-02-26 13:40:00|3925.4|3913.4|3923.8|3911.8|3926.6|3914.6|3923.8|3911.8|25
1708955100000|2024-02-26 13:45:00|3923.2|3911.2|3922.8|3910.8|3923.8|3911.8|3922.2|3910.2|6
1708955400000|2024-02-26 13:50:00|3922.7|3910.7|3922.2|3910.2|3922.8|3910.8|3922.2|3910.2|1
1708955700000|2024-02-26 13:55:00|3922.3|3910.3|3922.7|3910.7|3922.8|3910.8|3922.2|3910.2|0
1708956000000|2024-02-26 14:00:00|3922.8|3910.8|3922.7|3910.7|3922.8|3910.8|3922.2|3910.2|0
1708956300000|2024-02-26 14:05:00|3922.8|3910.8|3923.3|3911.3|3923.8|3911.8|3922.8|3910.8|19
1708956600000|2024-02-26 14:10:00|3923.4|3911.4|3920.8|3908.8|3923.4|3911.4|3920.8|3908.8|23
1708956900000|2024-02-26 14:15:00|3919.8|3907.8|3921.8|3909.8|3921.8|3909.8|3918.2|3906.2|10
1708957200000|2024-02-26 14:20:00|3921.9|3909.9|3925.7|3913.7|3925.8|3913.8|3921.9|3909.9|175
1708957500000|2024-02-26 14:25:00|3925.2|3913.2|3924.1|3912.1|3926.7|3914.7|3924.1|3912.1|25
1708957800000|2024-02-26 14:30:00|3924.6|3912.6|3928.5|3916.5|3929.5|3917.5|3923.1|3911.1|78
1708958100000|2024-02-26 14:35:00|3929.3|3917.3|3929.4|3917.4|3934.8|3922.8|3928.9|3916.9|87
1708958400000|2024-02-26 14:40:00|3929|3917|3929|3917|3930.3|3918.3|3927.9|3915.9|3
1708958700000|2024-02-26 14:45:00|3928.5|3916.5|3927.8|3915.8|3929|3917|3925.5|3913.5|2
1708959000000|2024-02-26 14:50:00|3927.9|3915.9|3928.4|3916.4|3928.9|3916.9|3927.5|3915.5|7
1708959300000|2024-02-26 14:55:00|3927.5|3915.5|3930.5|3918.5|3931.9|3919.9|3927.4|3915.4|0
1708959600000|2024-02-26 15:00:00|3930.6|3918.6|3932.5|3920.5|3933.6|3921.6|3930.5|3918.5|5
1708959900000|2024-02-26 15:05:00|3932.4|3920.4|3935|3923|3935.3|3923.3|3931|3919|20
1708960200000|2024-02-26 15:10:00|3935.1|3923.1|3930.9|3918.9|3935.8|3923.8|3930.9|3918.9|33
1708960500000|2024-02-26 15:15:00|3931.1|3919.1|3930.3|3918.3|3931.5|3919.5|3927.5|3915.5|5
1708960800000|2024-02-26 15:20:00|3929.9|3917.9|3930.8|3918.8|3931.3|3919.3|3929.3|3917.3|0
1708961100000|2024-02-26 15:25:00|3930.7|3918.7|3928.2|3916.2|3930.8|3918.8|3926.8|3914.8|6
1709001000000|2024-02-27 02:30:00|3945.1|3933.1|3936.4|3924.4|3946.6|3934.6|3933.4|3921.4|496
1709001300000|2024-02-27 02:35:00|3936.5|3924.5|3939.9|3927.9|3941.5|3929.5|3936.5|3924.5|29
1709001600000|2024-02-27 02:40:00|3938.9|3926.9|3933.1|3921.1|3939|3927|3932.9|3920.9|52
1709001900000|2024-02-27 02:45:00|3933.5|3921.5|3937.5|3925.5|3938.1|3926.1|3933.4|3921.4|34
1709002200000|2024-02-27 02:50:00|3938.1|3926.1|3937.1|3925.1|3938.1|3926.1|3935.1|3923.1|24
1709002500000|2024-02-27 02:55:00|3936.6|3924.6|3934.6|3922.6|3937.1|3925.1|3934.1|3922.1|34
1709002800000|2024-02-27 03:00:00|3935.1|3923.1|3936.1|3924.1|3936.1|3924.1|3933.1|3921.1|18
1709003100000|2024-02-27 03:05:00|3938|3926|3939.6|3927.6|3940.7|3928.7|3938|3926|100
1709003400000|2024-02-27 03:10:00|3939.2|3927.2|3937.6|3925.6|3939.7|3927.7|3937.1|3925.1|23
1709003700000|2024-02-27 03:15:00|3937.2|3925.2|3938.9|3926.9|3938.9|3926.9|3935.8|3923.8|46
1709004000000|2024-02-27 03:20:00|3938.7|3926.7|3937.3|3925.3|3938.7|3926.7|3936.3|3924.3|17
1709004300000|2024-02-27 03:25:00|3936.3|3924.3|3936.3|3924.3|3937.9|3925.9|3934.9|3922.9|77
1709004600000|2024-02-27 03:30:00|3935.9|3923.9|3936.3|3924.3|3936.3|3924.3|3934.9|3922.9|32
1709004900000|2024-02-27 03:35:00|3936.1|3924.1|3937.3|3925.3|3937.3|3925.3|3935.3|3923.3|16
1709005200000|2024-02-27 03:40:00|3937.4|3925.4|3938.3|3926.3|3938.3|3926.3|3937.3|3925.3|19
1709005500000|2024-02-27 03:45:00|3938.4|3926.4|3934.7|3922.7|3939.3|3927.3|3933.7|3921.7|59
1709005800000|2024-02-27 03:50:00|3934.3|3922.3|3929.6|3917.6|3934.3|3922.3|3926|3914|184
1709006100000|2024-02-27 03:55:00|3930|3918|3924.7|3912.7|3932.7|3920.7|3923|3911|53
1709006400000|2024-02-27 04:00:00|3924.3|3912.3|3922.1|3910.1|3927.4|3915.4|3922.1|3910.1|128
1709006700000|2024-02-27 04:05:00|3921.5|3909.5|3914.8|3902.8|3921.6|3909.6|3912.4|3900.4|428
1709007000000|2024-02-27 04:10:00|3914.9|3902.9|3918.4|3906.4|3918.4|3906.4|3914.4|3902.4|92
1709007300000|2024-02-27 04:15:00|3918.2|3906.2|3920.6|3908.6|3921.6|3909.6|3918.2|3906.2|88
1709007600000|2024-02-27 04:20:00|3920.4|3908.4|3922.3|3910.3|3923.3|3911.3|3919.6|3907.6|62
1709007900000|2024-02-27 04:25:00|3921.7|3909.7|3922.1|3910.1|3922.3|3910.3|3920.7|3908.7|70
1709015400000|2024-02-27 06:30:00|3922.9|3910.9|3928.6|3916.6|3929.8|3917.8|3921.9|3909.9|134
1709015700000|2024-02-27 06:35:00|3929.1|3917.1|3930.4|3918.4|3932.3|3920.3|3926.7|3914.7|73
1709016000000|2024-02-27 06:40:00|3930.3|3918.3|3932|3920|3932|3920|3929.4|3917.4|55
1709016300000|2024-02-27 06:45:00|3932.1|3920.1|3933|3921|3933.2|3921.2|3932|3920|32
1709016600000|2024-02-27 06:50:00|3933.1|3921.1|3936.4|3924.4|3937.4|3925.4|3933|3921|106
1709016900000|2024-02-27 06:55:00|3936.7|3924.7|3935.1|3923.1|3936.7|3924.7|3932.5|3920.5|10
1709017200000|2024-02-27 07:00:00|3934.5|3922.5|3934.3|3922.3|3936|3924|3933.8|3921.8|15
1709017500000|2024-02-27 07:05:00|3934.6|3922.6|3936.7|3924.7|3936.7|3924.7|3934.3|3922.3|10
1709017800000|2024-02-27 07:10:00|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3932.5|3920.5|8
1709018100000|2024-02-27 07:15:00|3936.7|3924.7|3948.8|3936.8|3950.5|3938.5|3936.5|3924.5|272
1709018400000|2024-02-27 07:20:00|3948.2|3936.2|3946.2|3934.2|3948.7|3936.7|3941.5|3929.5|82
1709018700000|2024-02-27 07:25:00|3946.7|3934.7|3945.1|3933.1|3946.8|3934.8|3944.7|3932.7|33
1709019000000|2024-02-27 07:30:00|3944.4|3932.4|3944.7|3932.7|3946.1|3934.1|3943.7|3931.7|51
1709019300000|2024-02-27 07:35:00|3944.9|3932.9|3944.3|3932.3|3945.7|3933.7|3943.7|3931.7|91
1709019600000|2024-02-27 07:40:00|3944.9|3932.9|3944.1|3932.1|3945.3|3933.3|3943.9|3931.9|49
1709019900000|2024-02-27 07:45:00|3943.9|3931.9|3943.1|3931.1|3944.1|3932.1|3942.9|3930.9|61
1709020200000|2024-02-27 07:50:00|3942.9|3930.9|3943.3|3931.3|3944.1|3932.1|3942.9|3930.9|34
1709020500000|2024-02-27 07:55:00|3943.4|3931.4|3950.9|3938.9|3951.1|3939.1|3943.4|3931.4|95
1709020800000|2024-02-27 08:00:00|3950.5|3938.5|3950.2|3938.2|3952.9|3940.9|3949.6|3937.6|55
1709021100000|2024-02-27 08:05:00|3949.6|3937.6|3949.6|3937.6|3950.9|3938.9|3947.9|3935.9|57
1709021400000|2024-02-27 08:10:00|3949.2|3937.2|3956.9|3944.9|3957.5|3945.5|3948.6|3936.6|99
1709021700000|2024-02-27 08:15:00|3957.5|3945.5|3961.5|3949.5|3962.5|3950.5|3956.8|3944.8|41
1709022000000|2024-02-27 08:20:00|3961.1|3949.1|3963.7|3951.7|3964.5|3952.5|3960.8|3948.8|54
1709022300000|2024-02-27 08:25:00|3963.6|3951.6|3965.4|3953.4|3966.8|3954.8|3963.6|3951.6|40
1709022600000|2024-02-27 08:30:00|3965.3|3953.3|3967.1|3955.1|3967.1|3955.1|3963.8|3951.8|82
1709022900000|2024-02-27 08:35:00|3968.1|3956.1|3968.2|3956.2|3969.1|3957.1|3967.3|3955.3|53
1709023200000|2024-02-27 08:40:00|3968.3|3956.3|3968.6|3956.6|3970.6|3958.6|3964.4|3952.4|90
1709023500000|2024-02-27 08:45:00|3968.9|3956.9|3973.7|3961.7|3973.7|3961.7|3968.9|3956.9|332
1709023800000|2024-02-27 08:50:00|3973.3|3961.3|3975.3|3963.3|3979.7|3967.7|3972.9|3960.9|64
1709024100000|2024-02-27 08:55:00|3975.5|3963.5|3977.3|3965.3|3979.3|3967.3|3975.3|3963.3|22
1709024400000|2024-02-27 09:00:00|3977|3965|3973.4|3961.4|3978.3|3966.3|3972.8|3960.8|31
1709024700000|2024-02-27 09:05:00|3973|3961|3975.4|3963.4|3976.4|3964.4|3973|3961|48
1709025000000|2024-02-27 09:10:00|3975|3963|3971.8|3959.8|3975.6|3963.6|3969.1|3957.1|128
1709025300000|2024-02-27 09:15:00|3971.6|3959.6|3975.8|3963.8|3977.8|3965.8|3971.3|3959.3|90
1709025600000|2024-02-27 09:20:00|3976.1|3964.1|3975.2|3963.2|3976.9|3964.9|3974.2|3962.2|84
1709025900000|2024-02-27 09:25:00|3974.2|3962.2|3974.5|3962.5|3975.5|3963.5|3972.7|3960.7|124
1709026200000|2024-02-27 09:30:00|3974|3962|3971.9|3959.9|3974.5|3962.5|3970.7|3958.7|211
1709026500000|2024-02-27 09:35:00|3972|3960|3975.8|3963.8|3975.8|3963.8|3970|3958|65
1709026800000|2024-02-27 09:40:00|3976.2|3964.2|3973.1|3961.1|3976.6|3964.6|3973.1|3961.1|192
1709027100000|2024-02-27 09:45:00|3973.2|3961.2|3973.4|3961.4|3974.4|3962.4|3971.7|3959.7|111
1709027400000|2024-02-27 09:50:00|3973.1|3961.1|3971.1|3959.1|3977.3|3965.3|3970.6|3958.6|92
1709027700000|2024-02-27 09:55:00|3971.4|3959.4|3965.3|3953.3|3971.7|3959.7|3964.3|3952.3|385
1709038800000|2024-02-27 13:00:00|3959.4|3947.4|3959.3|3947.3|3963.8|3951.8|3956.9|3944.9|1
1709039100000|2024-02-27 13:05:00|3958.9|3946.9|3959.2|3947.2|3960|3948|3957.3|3945.3|6
1709039400000|2024-02-27 13:10:00|3959.7|3947.7|3959.7|3947.7|3960.2|3948.2|3954|3942|23
1709039700000|2024-02-27 13:15:00|3959.9|3947.9|3963.5|3951.5|3965.7|3953.7|3959.7|3947.7|90
1709040000000|2024-02-27 13:20:00|3964|3952|3964.1|3952.1|3964.5|3952.5|3962.1|3950.1|1
1709040300000|2024-02-27 13:25:00|3964.8|3952.8|3964.1|3952.1|3965.1|3953.1|3963.1|3951.1|0
1709040600000|2024-02-27 13:30:00|3963.7|3951.7|3963.7|3951.7|3964.1|3952.1|3961.1|3949.1|11
1709040900000|2024-02-27 13:35:00|3963.8|3951.8|3963.8|3951.8|3964.7|3952.7|3962.7|3950.7|0
1709041200000|2024-02-27 13:40:00|3963.7|3951.7|3962.3|3950.3|3963.8|3951.8|3961.8|3949.8|0
1709041500000|2024-02-27 13:45:00|3962.7|3950.7|3962.9|3950.9|3963.8|3951.8|3962.4|3950.4|0
1709041800000|2024-02-27 13:50:00|3963.4|3951.4|3963.2|3951.2|3963.7|3951.7|3962.8|3950.8|0
1709042100000|2024-02-27 13:55:00|3963.5|3951.5|3964.5|3952.5|3964.8|3952.8|3963.2|3951.2|0
1709042400000|2024-02-27 14:00:00|3965|3953|3964.5|3952.5|3966.1|3954.1|3964.5|3952.5|0
1709042700000|2024-02-27 14:05:00|3963.5|3951.5|3966.4|3954.4|3966.4|3954.4|3963|3951|58
1709043000000|2024-02-27 14:10:00|3966.2|3954.2|3964.9|3952.9|3966.4|3954.4|3964.2|3952.2|0
1709043300000|2024-02-27 14:15:00|3965.2|3953.2|3965.7|3953.7|3966.2|3954.2|3964.9|3952.9|2
1709043600000|2024-02-27 14:20:00|3965|3953|3965.3|3953.3|3965.9|3953.9|3964.8|3952.8|0
1709043900000|2024-02-27 14:25:00|3964.8|3952.8|3966.5|3954.5|3966.5|3954.5|3964.8|3952.8|41
1709044200000|2024-02-27 14:30:00|3965.8|3953.8|3974.3|3962.3|3974.3|3962.3|3963.8|3951.8|47
1709044500000|2024-02-27 14:35:00|3974.7|3962.7|3976.3|3964.3|3978.5|3966.5|3974|3962|44
1709044800000|2024-02-27 14:40:00|3976.7|3964.7|3976.3|3964.3|3979.4|3967.4|3975.8|3963.8|61
1709045100000|2024-02-27 14:45:00|3976.7|3964.7|3976.9|3964.9|3978.2|3966.2|3975.2|3963.2|20
1709045400000|2024-02-27 14:50:00|3976.8|3964.8|3975.8|3963.8|3978.4|3966.4|3975.4|3963.4|35
1709045700000|2024-02-27 14:55:00|3975.9|3963.9|3974.5|3962.5|3976.4|3964.4|3972.8|3960.8|29
1709046000000|2024-02-27 15:00:00|3974.9|3962.9|3974.7|3962.7|3975.2|3963.2|3973.4|3961.4|6
1709046300000|2024-02-27 15:05:00|3974.8|3962.8|3968.7|3956.7|3974.8|3962.8|3968.4|3956.4|32
1709046600000|2024-02-27 15:10:00|3968.8|3956.8|3967.8|3955.8|3970.7|3958.7|3967.6|3955.6|15
1709046900000|2024-02-27 15:15:00|3968.1|3956.1|3966.4|3954.4|3968.3|3956.3|3965.6|3953.6|20
1709047200000|2024-02-27 15:20:00|3966.3|3954.3|3969.4|3957.4|3969.9|3957.9|3965.4|3953.4|38
1709047500000|2024-02-27 15:25:00|3970.6|3958.6|3970.1|3958.1|3973|3961|3968.3|3956.3|18
1709087400000|2024-02-28 02:30:00|3961.1|3949.1|3965.6|3953.6|3969.1|3957.1|3955.9|3943.9|129
1709087700000|2024-02-28 02:35:00|3965.4|3953.4|3975.6|3963.6|3976.6|3964.6|3965.4|3953.4|83
1709088000000|2024-02-28 02:40:00|3975.9|3963.9|3981.1|3969.1|3982.8|3970.8|3975.6|3963.6|41
1709088300000|2024-02-28 02:45:00|3981.2|3969.2|3982.3|3970.3|3983.5|3971.5|3975.9|3963.9|36
1709088600000|2024-02-28 02:50:00|3982.8|3970.8|3986.5|3974.5|3987.2|3975.2|3981.8|3969.8|256
1709088900000|2024-02-28 02:55:00|3987.2|3975.2|3989.2|3977.2|3989.2|3977.2|3984.2|3972.2|142
1709089200000|2024-02-28 03:00:00|3988.5|3976.5|3984.1|3972.1|3989.2|3977.2|3982.9|3970.9|90
1709089500000|2024-02-28 03:05:00|3983.1|3971.1|3978.1|3966.1|3984.4|3972.4|3976.7|3964.7|80
1709089800000|2024-02-28 03:10:00|3977.1|3965.1|3979.1|3967.1|3982.7|3970.7|3977.1|3965.1|5
1709090100000|2024-02-28 03:15:00|3979.4|3967.4|3968.6|3956.6|3979.6|3967.6|3968.2|3956.2|279
1709090400000|2024-02-28 03:20:00|3969.2|3957.2|3974.4|3962.4|3974.6|3962.6|3969.2|3957.2|55
1709090700000|2024-02-28 03:25:00|3974.5|3962.5|3977.9|3965.9|3978.7|3966.7|3974.4|3962.4|24
1709091000000|2024-02-28 03:30:00|3978.4|3966.4|3978.9|3966.9|3979.5|3967.5|3977.9|3965.9|1
1709091300000|2024-02-28 03:35:00|3979.5|3967.5|3979.4|3967.4|3980.6|3968.6|3978.9|3966.9|6
1709091600000|2024-02-28 03:40:00|3979.7|3967.7|3980.2|3968.2|3982.6|3970.6|3979.2|3967.2|4
1709091900000|2024-02-28 03:45:00|3979.8|3967.8|3980.2|3968.2|3980.6|3968.6|3979.2|3967.2|7
1709092200000|2024-02-28 03:50:00|3979.8|3967.8|3980.8|3968.8|3981.2|3969.2|3979.8|3967.8|2
1709092500000|2024-02-28 03:55:00|3981|3969|3980.2|3968.2|3981.5|3969.5|3980.2|3968.2|5
1709092800000|2024-02-28 04:00:00|3980.5|3968.5|3981.5|3969.5|3985.2|3973.2|3980.5|3968.5|13
1709093100000|2024-02-28 04:05:00|3980.8|3968.8|3977.8|3965.8|3980.8|3968.8|3974|3962|50
1709093400000|2024-02-28 04:10:00|3978.2|3966.2|3973.8|3961.8|3978.8|3966.8|3972.8|3960.8|69
1709093700000|2024-02-28 04:15:00|3974.2|3962.2|3977.2|3965.2|3977.2|3965.2|3973.8|3961.8|14
1709094000000|2024-02-28 04:20:00|3977.1|3965.1|3978.5|3966.5|3979.1|3967.1|3976.1|3964.1|2
1709094300000|2024-02-28 04:25:00|3978.1|3966.1|3977.3|3965.3|3978.5|3966.5|3976.5|3964.5|2
1709101800000|2024-02-28 06:30:00|3973.9|3961.9|3970.1|3958.1|3979.4|3967.4|3967.6|3955.6|9
1709102100000|2024-02-28 06:35:00|3970.4|3958.4|3969.8|3957.8|3973.2|3961.2|3968.8|3956.8|33
1709102400000|2024-02-28 06:40:00|3970.3|3958.3|3969.9|3957.9|3971.3|3959.3|3966.5|3954.5|9
1709102700000|2024-02-28 06:45:00|3970.8|3958.8|3973.6|3961.6|3973.6|3961.6|3970.3|3958.3|1
1709103000000|2024-02-28 06:50:00|3974.3|3962.3|3974|3962|3975.6|3963.6|3973.3|3961.3|31
1709103300000|2024-02-28 06:55:00|3974.5|3962.5|3967|3955|3975|3963|3967|3955|16
1709103600000|2024-02-28 07:00:00|3967.2|3955.2|3969.7|3957.7|3970.7|3958.7|3966.2|3954.2|24
1709103900000|2024-02-28 07:05:00|3969|3957|3962.9|3950.9|3969.7|3957.7|3961|3949|148
1709104200000|2024-02-28 07:10:00|3963.1|3951.1|3960.7|3948.7|3963.1|3951.1|3956.7|3944.7|53
1709104500000|2024-02-28 07:15:00|3961.2|3949.2|3964.1|3952.1|3964.1|3952.1|3960.7|3948.7|4
1709104800000|2024-02-28 07:20:00|3965.1|3953.1|3966.7|3954.7|3967.1|3955.1|3964.6|3952.6|133
1709105100000|2024-02-28 07:25:00|3966.3|3954.3|3964.3|3952.3|3966.3|3954.3|3961.7|3949.7|62
1709105400000|2024-02-28 07:30:00|3965.3|3953.3|3966.3|3954.3|3966.3|3954.3|3964.3|3952.3|2
1709105700000|2024-02-28 07:35:00|3965.7|3953.7|3965.3|3953.3|3968.3|3956.3|3965.3|3953.3|27
1709106000000|2024-02-28 07:40:00|3965.2|3953.2|3963.7|3951.7|3965.3|3953.3|3962.7|3950.7|0
1709106300000|2024-02-28 07:45:00|3966.3|3954.3|3966.3|3954.3|3967.3|3955.3|3965.3|3953.3|0
1709106600000|2024-02-28 07:50:00|3966.8|3954.8|3966.3|3954.3|3967.3|3955.3|3965.3|3953.3|1
1709106900000|2024-02-28 07:55:00|3967.3|3955.3|3964.6|3952.6|3967.3|3955.3|3964.6|3952.6|4
1709107200000|2024-02-28 08:00:00|3965|3953|3961.9|3949.9|3966.3|3954.3|3961.9|3949.9|38
1709107500000|2024-02-28 08:05:00|3962.6|3950.6|3957.8|3945.8|3962.9|3950.9|3957.8|3945.8|60
1709107800000|2024-02-28 08:10:00|3957.2|3945.2|3956.5|3944.5|3958.6|3946.6|3955.9|3943.9|24
1709108100000|2024-02-28 08:15:00|3957.5|3945.5|3957.5|3945.5|3959.5|3947.5|3956.9|3944.9|23
1709108400000|2024-02-28 08:20:00|3958.2|3946.2|3958.5|3946.5|3960.5|3948.5|3955.9|3943.9|4
1709108700000|2024-02-28 08:25:00|3958.2|3946.2|3941.5|3929.5|3958.2|3946.2|3937.8|3925.8|168
1709109000000|2024-02-28 08:30:00|3937.1|3925.1|3944.4|3932.4|3946.5|3934.5|3935.2|3923.2|89
1709109300000|2024-02-28 08:35:00|3944.8|3932.8|3943.8|3931.8|3946.1|3934.1|3943.2|3931.2|91
1709109600000|2024-02-28 08:40:00|3944.4|3932.4|3944.7|3932.7|3945.7|3933.7|3943.8|3931.8|56
1709109900000|2024-02-28 08:45:00|3945.1|3933.1|3944.1|3932.1|3945.1|3933.1|3944.1|3932.1|19
1709110200000|2024-02-28 08:50:00|3944.4|3932.4|3943.1|3931.1|3945.1|3933.1|3942.4|3930.4|26
1709110500000|2024-02-28 08:55:00|3944|3932|3946|3934|3946|3934|3944|3932|40
1709110800000|2024-02-28 09:00:00|3945.3|3933.3|3947.3|3935.3|3950.2|3938.2|3944.7|3932.7|83
1709111100000|2024-02-28 09:05:00|3947.7|3935.7|3947.3|3935.3|3951.3|3939.3|3947.3|3935.3|74
1709111400000|2024-02-28 09:10:00|3946.8|3934.8|3947.3|3935.3|3947.3|3935.3|3945.3|3933.3|0
1709111700000|2024-02-28 09:15:00|3947|3935|3951.3|3939.3|3951.7|3939.7|3946.3|3934.3|46
1709112000000|2024-02-28 09:20:00|3950.3|3938.3|3957.4|3945.4|3959.2|3947.2|3950.3|3938.3|126
1709112300000|2024-02-28 09:25:00|3958|3946|3957.4|3945.4|3960.1|3948.1|3956.4|3944.4|26
1709112600000|2024-02-28 09:30:00|3958|3946|3957|3945|3960.1|3948.1|3956|3944|74
1709112900000|2024-02-28 09:35:00|3956.6|3944.6|3956|3944|3958|3946|3955|3943|31
1709113200000|2024-02-28 09:40:00|3955.6|3943.6|3953.3|3941.3|3955.6|3943.6|3952.3|3940.3|13
1709113500000|2024-02-28 09:45:00|3954.3|3942.3|3952.3|3940.3|3954.3|3942.3|3951.9|3939.9|30
1709113800000|2024-02-28 09:50:00|3952.9|3940.9|3953.3|3941.3|3954.9|3942.9|3952.3|3940.3|18
1709114100000|2024-02-28 09:55:00|3952.9|3940.9|3949|3937|3957.5|3945.5|3947|3935|232
1709125200000|2024-02-28 13:00:00|3956.1|3944.1|3962.7|3950.7|3966|3954|3955.6|3943.6|24
1709125500000|2024-02-28 13:05:00|3962.3|3950.3|3961.1|3949.1|3964.1|3952.1|3961.1|3949.1|1
1709125800000|2024-02-28 13:10:00|3961.6|3949.6|3964.6|3952.6|3966.6|3954.6|3960.1|3948.1|0
1709126100000|2024-02-28 13:15:00|3965.1|3953.1|3966.1|3954.1|3968.6|3956.6|3964.6|3952.6|70
1709126400000|2024-02-28 13:20:00|3965.8|3953.8|3964.3|3952.3|3966.5|3954.5|3964.3|3952.3|2
1709126700000|2024-02-28 13:25:00|3964.6|3952.6|3964.3|3952.3|3966.1|3954.1|3963.3|3951.3|0
1709127000000|2024-02-28 13:30:00|3963.9|3951.9|3965.8|3953.8|3966.6|3954.6|3962.9|3950.9|0
1709127300000|2024-02-28 13:35:00|3965.3|3953.3|3964.7|3952.7|3968.4|3956.4|3964.7|3952.7|0
1709127600000|2024-02-28 13:40:00|3964.2|3952.2|3964.2|3952.2|3965.2|3953.2|3964.2|3952.2|0
1709127900000|2024-02-28 13:45:00|3963.9|3951.9|3965.2|3953.2|3965.2|3953.2|3963.7|3951.7|1
1709128200000|2024-02-28 13:50:00|3965.4|3953.4|3967.9|3955.9|3967.9|3955.9|3965.2|3953.2|1
1709128500000|2024-02-28 13:55:00|3967.4|3955.4|3964.9|3952.9|3967.4|3955.4|3964.9|3952.9|0
1709128800000|2024-02-28 14:00:00|3965.2|3953.2|3966|3954|3966|3954|3965.2|3953.2|0
1709129100000|2024-02-28 14:05:00|3966.2|3954.2|3966|3954|3966.5|3954.5|3966|3954|0
1709129400000|2024-02-28 14:10:00|3965.8|3953.8|3965.3|3953.3|3965.8|3953.8|3964.8|3952.8|20
1709129700000|2024-02-28 14:15:00|3965|3953|3966.5|3954.5|3966.5|3954.5|3964.5|3952.5|19
1709130000000|2024-02-28 14:20:00|3966.8|3954.8|3967.5|3955.5|3968.2|3956.2|3966.5|3954.5|16
1709130300000|2024-02-28 14:25:00|3967.8|3955.8|3967.5|3955.5|3968.8|3956.8|3967.5|3955.5|0
1709130600000|2024-02-28 14:30:00|3967.1|3955.1|3960.8|3948.8|3967.5|3955.5|3959.8|3947.8|6
1709130900000|2024-02-28 14:35:00|3960.5|3948.5|3961.8|3949.8|3964.8|3952.8|3960.5|3948.5|26
1709131200000|2024-02-28 14:40:00|3962|3950|3965.3|3953.3|3968.3|3956.3|3961.8|3949.8|1
1709131500000|2024-02-28 14:45:00|3963.9|3951.9|3966.8|3954.8|3969.8|3957.8|3963.7|3951.7|23
1709131800000|2024-02-28 14:50:00|3966.9|3954.9|3963.8|3951.8|3968.3|3956.3|3963.8|3951.8|7
1709132100000|2024-02-28 14:55:00|3963.3|3951.3|3964.8|3952.8|3964.8|3952.8|3962.3|3950.3|3
1709132400000|2024-02-28 15:00:00|3964.3|3952.3|3962.8|3950.8|3965.6|3953.6|3961.8|3949.8|0
1709132700000|2024-02-28 15:05:00|3962.4|3950.4|3961.8|3949.8|3962.8|3950.8|3960.8|3948.8|0
1709133000000|2024-02-28 15:10:00|3962.3|3950.3|3961.2|3949.2|3962.8|3950.8|3960.7|3948.7|0
1709133300000|2024-02-28 15:15:00|3961.6|3949.6|3962.2|3950.2|3963.7|3951.7|3960.7|3948.7|0
1709133600000|2024-02-28 15:20:00|3961.9|3949.9|3961.6|3949.6|3962.7|3950.7|3960.7|3948.7|0
1709133900000|2024-02-28 15:25:00|3961.7|3949.7|3964.7|3952.7|3967.4|3955.4|3961.7|3949.7|11
1709173800000|2024-02-29 02:30:00|3982.7|3970.7|3984|3972|3986.8|3974.8|3980.7|3968.7|74
1709174100000|2024-02-29 02:35:00|3984.3|3972.3|3985.8|3973.8|3986.3|3974.3|3981.3|3969.3|76
1709174400000|2024-02-29 02:40:00|3985.7|3973.7|3988.3|3976.3|3989.3|3977.3|3981|3969|70
1709174700000|2024-02-29 02:45:00|3989|3977|3984.6|3972.6|3989|3977|3984.6|3972.6|55
1709175000000|2024-02-29 02:50:00|3984.8|3972.8|3997|3985|3997|3985|3984.8|3972.8|100
1709175300000|2024-02-29 02:55:00|3996.5|3984.5|3997.3|3985.3|4003|3991|3996|3984|101
1709175600000|2024-02-29 03:00:00|3997.8|3985.8|3992.6|3980.6|3998|3986|3992.6|3980.6|65
1709175900000|2024-02-29 03:05:00|3993|3981|3988.9|3976.9|3994|3982|3986.9|3974.9|151
1709176200000|2024-02-29 03:10:00|3989.3|3977.3|3990.6|3978.6|3990.9|3978.9|3988.9|3976.9|63
1709176500000|2024-02-29 03:15:00|3990.2|3978.2|3989.6|3977.6|3991.2|3979.2|3989.2|3977.2|119
1709176800000|2024-02-29 03:20:00|3990.2|3978.2|3987.6|3975.6|3990.4|3978.4|3987.6|3975.6|90
1709177100000|2024-02-29 03:25:00|3988.6|3976.6|3981.2|3969.2|3989.6|3977.6|3980.5|3968.5|49
1709177400000|2024-02-29 03:30:00|3981.9|3969.9|3984.2|3972.2|3984.2|3972.2|3981.9|3969.9|4
1709177700000|2024-02-29 03:35:00|3983.9|3971.9|3982.2|3970.2|3983.9|3971.9|3981.9|3969.9|15
1709178000000|2024-02-29 03:40:00|3981.9|3969.9|3982.9|3970.9|3984.5|3972.5|3980.9|3968.9|7
1709178300000|2024-02-29 03:45:00|3983.2|3971.2|3981.2|3969.2|3984.4|3972.4|3981.2|3969.2|3
1709178600000|2024-02-29 03:50:00|3981.9|3969.9|3981.3|3969.3|3982.2|3970.2|3981.2|3969.2|7
1709178900000|2024-02-29 03:55:00|3981.7|3969.7|3979.8|3967.8|3982.8|3970.8|3979.2|3967.2|22
1709179200000|2024-02-29 04:00:00|3982.8|3970.8|3983.8|3971.8|3988|3976|3982.5|3970.5|173
1709179500000|2024-02-29 04:05:00|3984|3972|3985.8|3973.8|3985.8|3973.8|3982.7|3970.7|16
1709179800000|2024-02-29 04:10:00|3984.8|3972.8|3984.2|3972.2|3985.3|3973.3|3983.5|3971.5|7
1709180100000|2024-02-29 04:15:00|3984.5|3972.5|3982.8|3970.8|3986.1|3974.1|3982.8|3970.8|46
1709180400000|2024-02-29 04:20:00|3983|3971|3983.8|3971.8|3985.8|3973.8|3983|3971|55
1709180700000|2024-02-29 04:25:00|3983.5|3971.5|3979.8|3967.8|3983.5|3971.5|3979.8|3967.8|28
1709188200000|2024-02-29 06:30:00|3979.9|3967.9|3987.6|3975.6|3987.6|3975.6|3979.9|3967.9|19
1709188500000|2024-02-29 06:35:00|3988.6|3976.6|3991.9|3979.9|3992.9|3980.9|3987.9|3975.9|16
1709188800000|2024-02-29 06:40:00|3992.3|3980.3|3988.9|3976.9|3993.9|3981.9|3988.9|3976.9|6
1709189100000|2024-02-29 06:45:00|3988.6|3976.6|3990.2|3978.2|3991.1|3979.1|3987.9|3975.9|18
1709189400000|2024-02-29 06:50:00|3989.9|3977.9|3982.6|3970.6|3989.9|3977.9|3981.6|3969.6|15
1709189700000|2024-02-29 06:55:00|3981.9|3969.9|3986.9|3974.9|3987.6|3975.6|3981.9|3969.9|96
1709190000000|2024-02-29 07:00:00|3986.2|3974.2|3988.6|3976.6|3988.6|3976.6|3984.9|3972.9|3
1709190300000|2024-02-29 07:05:00|3987.9|3975.9|3988.6|3976.6|3988.6|3976.6|3987.2|3975.2|25
1709190600000|2024-02-29 07:10:00|3987.9|3975.9|3989.5|3977.5|3989.5|3977.5|3987.9|3975.9|15
1709190900000|2024-02-29 07:15:00|3989|3977|3991.9|3979.9|3991.9|3979.9|3988.5|3976.5|6
1709191200000|2024-02-29 07:20:00|3992.2|3980.2|3990.9|3978.9|3992.2|3980.2|3988.9|3976.9|5
1709191500000|2024-02-29 07:25:00|3991.2|3979.2|3991.7|3979.7|3992.2|3980.2|3989.9|3977.9|18
1709191800000|2024-02-29 07:30:00|3991.9|3979.9|3993.5|3981.5|3993.5|3981.5|3989.2|3977.2|38
1709192100000|2024-02-29 07:35:00|3993.2|3981.2|3990.5|3978.5|3993.2|3981.2|3989.5|3977.5|12
1709192400000|2024-02-29 07:40:00|3990.2|3978.2|3992.7|3980.7|3993.5|3981.5|3990.2|3978.2|57
1709192700000|2024-02-29 07:45:00|3993.2|3981.2|3993.5|3981.5|3996.5|3984.5|3992.5|3980.5|68
1709193000000|2024-02-29 07:50:00|3994.5|3982.5|3989.5|3977.5|3995.2|3983.2|3989.5|3977.5|24
1709193300000|2024-02-29 07:55:00|3989.6|3977.6|3991.1|3979.1|3991.1|3979.1|3988.5|3976.5|27
1709193600000|2024-02-29 08:00:00|3991.8|3979.8|3996.5|3984.5|3996.5|3984.5|3991.8|3979.8|115
1709193900000|2024-02-29 08:05:00|3995.8|3983.8|3993.6|3981.6|3996.8|3984.8|3991.1|3979.1|35
1709194200000|2024-02-29 08:10:00|3993.5|3981.5|3995.8|3983.8|3996.4|3984.4|3992.1|3980.1|111
1709194500000|2024-02-29 08:15:00|3996.1|3984.1|4002.4|3990.4|4002.4|3990.4|3994.8|3982.8|216
1709194800000|2024-02-29 08:20:00|4002.3|3990.3|4002.4|3990.4|4006.4|3994.4|3999.8|3987.8|129
1709195100000|2024-02-29 08:25:00|4002.8|3990.8|4002.4|3990.4|4004.1|3992.1|4001.9|3989.9|10
1709195400000|2024-02-29 08:30:00|4002.8|3990.8|4008.8|3996.8|4008.8|3996.8|4002.4|3990.4|89
1709195700000|2024-02-29 08:35:00|4007.4|3995.4|4009.4|3997.4|4009.4|3997.4|4007.3|3995.3|18
1709196000000|2024-02-29 08:40:00|4009.2|3997.2|4009.4|3997.4|4009.6|3997.6|4008.7|3996.7|34
1709196300000|2024-02-29 08:45:00|4009.1|3997.1|4009.4|3997.4|4009.7|3997.7|4008.4|3996.4|79
1709196600000|2024-02-29 08:50:00|4009.2|3997.2|4011.4|3999.4|4012.1|4000.1|4008.2|3996.2|32
1709196900000|2024-02-29 08:55:00|4011.7|3999.7|4012.1|4000.1|4012.4|4000.4|4009.9|3997.9|16
1709197200000|2024-02-29 09:00:00|4012.4|4000.4|4014.7|4002.7|4014.7|4002.7|4012|4000|60
1709197500000|2024-02-29 09:05:00|4015.7|4003.7|4018|4006|4018.7|4006.7|4015.7|4003.7|171
1709197800000|2024-02-29 09:10:00|4017.4|4005.4|4016|4004|4018.4|4006.4|4015.7|4003.7|38
1709198100000|2024-02-29 09:15:00|4016.4|4004.4|4009.4|3997.4|4016.7|4004.7|4009.4|3997.4|29
1709198400000|2024-02-29 09:20:00|4009.7|3997.7|4013.7|4001.7|4013.7|4001.7|4009.4|3997.4|12
1709198700000|2024-02-29 09:25:00|4013.3|4001.3|4011.7|3999.7|4014.7|4002.7|4011.7|3999.7|15
1709199000000|2024-02-29 09:30:00|4012|4000|4009.7|3997.7|4013|4001|4009|3997|42
1709199300000|2024-02-29 09:35:00|4010|3998|4012|4000|4012.7|4000.7|4010|3998|24
1709199600000|2024-02-29 09:40:00|4011|3999|4011|3999|4012.7|4000.7|4008.7|3996.7|13
1709199900000|2024-02-29 09:45:00|4011.2|3999.2|4009.3|3997.3|4011.3|3999.3|4008.1|3996.1|17
1709200200000|2024-02-29 09:50:00|4009|3997|4009|3997|4010.6|3998.6|4006.6|3994.6|28
1709200500000|2024-02-29 09:55:00|4008.6|3996.6|4006.3|3994.3|4011|3999|4005.6|3993.6|246
1709211600000|2024-02-29 13:00:00|3998.4|3986.4|4000.8|3988.8|4003.4|3991.4|3997.4|3985.4|15
1709211900000|2024-02-29 13:05:00|4000.5|3988.5|4001.2|3989.2|4001.7|3989.7|3999.7|3987.7|1
1709212200000|2024-02-29 13:10:00|4001.5|3989.5|4001|3989|4002.3|3990.3|4001|3989|2
1709212500000|2024-02-29 13:15:00|4001.3|3989.3|4002.5|3990.5|4004|3992|4001|3989|0
1709212800000|2024-02-29 13:20:00|4002.3|3990.3|4000.7|3988.7|4002.3|3990.3|4000.7|3988.7|0
1709213100000|2024-02-29 13:25:00|4000.5|3988.5|4000|3988|4002|3990|4000|3988|0
1709213400000|2024-02-29 13:30:00|4000.5|3988.5|4002|3990|4002|3990|4000|3988|0
1709213700000|2024-02-29 13:35:00|4002.1|3990.1|4000.5|3988.5|4003|3991|4000|3988|2
1709214000000|2024-02-29 13:40:00|4000.3|3988.3|3998.8|3986.8|4000.5|3988.5|3998.3|3986.3|4
1709214300000|2024-02-29 13:45:00|3998.5|3986.5|3999.9|3987.9|3999.9|3987.9|3998.5|3986.5|0
1709214600000|2024-02-29 13:50:00|4000.9|3988.9|3996.4|3984.4|4000.9|3988.9|3994.1|3982.1|26
1709214900000|2024-02-29 13:55:00|3995.9|3983.9|3999.9|3987.9|3999.9|3987.9|3995.6|3983.6|0
1709215200000|2024-02-29 14:00:00|4000.3|3988.3|3999.7|3987.7|4000.6|3988.6|3999.4|3987.4|0
1709215500000|2024-02-29 14:05:00|3999.4|3987.4|3997.6|3985.6|3999.7|3987.7|3997.6|3985.6|2
1709215800000|2024-02-29 14:10:00|3997.2|3985.2|3996.9|3984.9|3997.4|3985.4|3995.6|3983.6|0
1709216100000|2024-02-29 14:15:00|3996.6|3984.6|3995.6|3983.6|3996.9|3984.9|3995.6|3983.6|0
1709216400000|2024-02-29 14:20:00|3996.1|3984.1|3995.4|3983.4|3996.6|3984.6|3995.4|3983.4|0
1709216700000|2024-02-29 14:25:00|3995.5|3983.5|3994.5|3982.5|3996.4|3984.4|3994.5|3982.5|0
1709217000000|2024-02-29 14:30:00|3994.7|3982.7|3985|3973|3994.7|3982.7|3985|3973|17
1709217300000|2024-02-29 14:35:00|3984.7|3972.7|3985.4|3973.4|3987.5|3975.5|3980.4|3968.4|137
1709217600000|2024-02-29 14:40:00|3984.9|3972.9|3982.9|3970.9|3985.2|3973.2|3977.4|3965.4|69
1709217900000|2024-02-29 14:45:00|3981.9|3969.9|3986.4|3974.4|3986.5|3974.5|3981.4|3969.4|6
1709218200000|2024-02-29 14:50:00|3986.9|3974.9|3991.2|3979.2|3992.5|3980.5|3986.7|3974.7|62
1709218500000|2024-02-29 14:55:00|3990.7|3978.7|3982.5|3970.5|3990.7|3978.7|3981.5|3969.5|103
1709218800000|2024-02-29 15:00:00|3983.5|3971.5|3983.9|3971.9|3983.9|3971.9|3981.4|3969.4|0
1709219100000|2024-02-29 15:05:00|3983.7|3971.7|3983.7|3971.7|3984.2|3972.2|3981.8|3969.8|5
1709219400000|2024-02-29 15:10:00|3983.8|3971.8|3984.8|3972.8|3984.8|3972.8|3981.8|3969.8|0
1709219700000|2024-02-29 15:15:00|3984|3972|3986.8|3974.8|3988.8|3976.8|3983.8|3971.8|2
1709220000000|2024-02-29 15:20:00|3987.3|3975.3|3988.6|3976.6|3988.8|3976.8|3986.8|3974.8|2
1709220300000|2024-02-29 15:25:00|3988.8|3976.8|3989.1|3977.1|3989.1|3977.1|3986.8|3974.8|20
1709260200000|2024-03-01 02:30:00|4006.8|3994.8|4016.1|4004.1|4017.1|4005.1|4003.5|3991.5|117
1709260500000|2024-03-01 02:35:00|4016.6|4004.6|4012.5|4000.5|4018.2|4006.2|4011.3|3999.3|56
1709260800000|2024-03-01 02:40:00|4012.8|4000.8|4011.7|3999.7|4014.1|4002.1|4011|3999|14
1709261100000|2024-03-01 02:45:00|4011.5|3999.5|4012.1|4000.1|4013.4|4001.4|4010.1|3998.1|8
1709261400000|2024-03-01 02:50:00|4012.3|4000.3|4007.4|3995.4|4012.8|4000.8|4004.2|3992.2|56
1709261700000|2024-03-01 02:55:00|4006.4|3994.4|4005.3|3993.3|4008.4|3996.4|4003.6|3991.6|122
1709262000000|2024-03-01 03:00:00|4005|3993|4012.4|4000.4|4012.6|4000.6|4004.3|3992.3|21
1709262300000|2024-03-01 03:05:00|4012.7|4000.7|4012|4000|4012.7|4000.7|4011.4|3999.4|69
1709262600000|2024-03-01 03:10:00|4011.7|3999.7|4009.2|3997.2|4012|4000|4008.3|3996.3|3
1709262900000|2024-03-01 03:15:00|4009.5|3997.5|4006.7|3994.7|4009.7|3997.7|4006|3994|23
1709263200000|2024-03-01 03:20:00|4006.5|3994.5|4006|3994|4006.5|3994.5|4003.6|3991.6|19
1709263500000|2024-03-01 03:25:00|4006.1|3994.1|4004.6|3992.6|4008.3|3996.3|4000.6|3988.6|62
1709263800000|2024-03-01 03:30:00|4004.9|3992.9|4009.6|3997.6|4009.6|3997.6|4004.9|3992.9|65
1709264100000|2024-03-01 03:35:00|4009.9|3997.9|4007.3|3995.3|4013.9|4001.9|4007.3|3995.3|58
1709264400000|2024-03-01 03:40:00|4007.6|3995.6|4013.9|4001.9|4013.9|4001.9|4007.6|3995.6|61
1709264700000|2024-03-01 03:45:00|4014.5|4002.5|4013.9|4001.9|4015.5|4003.5|4011.2|3999.2|80
1709265000000|2024-03-01 03:50:00|4014.2|4002.2|4017.2|4005.2|4017.4|4005.4|4013.9|4001.9|77
1709265300000|2024-03-01 03:55:00|4016.8|4004.8|4017.5|4005.5|4018.5|4006.5|4015.8|4003.8|71
1709265600000|2024-03-01 04:00:00|4017.2|4005.2|4015.5|4003.5|4018.5|4006.5|4015.5|4003.5|21
1709265900000|2024-03-01 04:05:00|4015.2|4003.2|4013.1|4001.1|4015.8|4003.8|4013.1|4001.1|30
1709266200000|2024-03-01 04:10:00|4013.3|4001.3|4013.8|4001.8|4014.1|4002.1|4013.3|4001.3|1
1709266500000|2024-03-01 04:15:00|4012.8|4000.8|4012.8|4000.8|4013.8|4001.8|4012.8|4000.8|0
1709266800000|2024-03-01 04:20:00|4013.3|4001.3|4014.1|4002.1|4014.1|4002.1|4012.5|4000.5|5
1709267100000|2024-03-01 04:25:00|4013.8|4001.8|4013.8|4001.8|4013.8|4001.8|4011.8|3999.8|4
1709274600000|2024-03-01 06:30:00|4020.1|4008.1|4016.6|4004.6|4021.5|4009.5|4015.6|4003.6|17
1709274900000|2024-03-01 06:35:00|4015.9|4003.9|4017.2|4005.2|4018.9|4006.9|4014.6|4002.6|4
1709275200000|2024-03-01 06:40:00|4017.9|4005.9|4016.9|4004.9|4018.9|4006.9|4014.9|4002.9|16
1709275500000|2024-03-01 06:45:00|4017.6|4005.6|4016.9|4004.9|4017.9|4005.9|4013.5|4001.5|2
1709275800000|2024-03-01 06:50:00|4016.6|4004.6|4016.6|4004.6|4017.6|4005.6|4014.3|4002.3|21
1709276100000|2024-03-01 06:55:00|4018.6|4006.6|4022.9|4010.9|4023.3|4011.3|4018.6|4006.6|110
1709276400000|2024-03-01 07:00:00|4021.9|4009.9|4022.9|4010.9|4022.9|4010.9|4020|4008|12
1709276700000|2024-03-01 07:05:00|4022.6|4010.6|4029.4|4017.4|4029.7|4017.7|4022.6|4010.6|126
1709277000000|2024-03-01 07:10:00|4029.6|4017.6|4027.4|4015.4|4029.7|4017.7|4026.4|4014.4|70
1709277300000|2024-03-01 07:15:00|4027.7|4015.7|4027.7|4015.7|4028.7|4016.7|4027.7|4015.7|5
1709277600000|2024-03-01 07:20:00|4028|4016|4026.7|4014.7|4029|4017|4026.3|4014.3|31
1709277900000|2024-03-01 07:25:00|4026.3|4014.3|4025|4013|4026.7|4014.7|4025|4013|8
1709278200000|2024-03-01 07:30:00|4022.8|4010.8|4025.6|4013.6|4026.3|4014.3|4022|4010|34
1709278500000|2024-03-01 07:35:00|4025.3|4013.3|4025.6|4013.6|4025.9|4013.9|4024.6|4012.6|1
1709278800000|2024-03-01 07:40:00|4025.9|4013.9|4027.6|4015.6|4027.9|4015.9|4025.9|4013.9|13
1709279100000|2024-03-01 07:45:00|4026.9|4014.9|4026.6|4014.6|4027.3|4015.3|4025.6|4013.6|1
1709279400000|2024-03-01 07:50:00|4026.3|4014.3|4027.5|4015.5|4027.7|4015.7|4025|4013|33
1709279700000|2024-03-01 07:55:00|4027.3|4015.3|4026.7|4014.7|4029.6|4017.6|4026|4014|18
1709280000000|2024-03-01 08:00:00|4026.2|4014.2|4025.7|4013.7|4026.7|4014.7|4024.7|4012.7|25
1709280300000|2024-03-01 08:05:00|4025|4013|4026.3|4014.3|4026.7|4014.7|4025|4013|11
1709280600000|2024-03-01 08:10:00|4026.9|4014.9|4028.6|4016.6|4031|4019|4026.9|4014.9|153
1709280900000|2024-03-01 08:15:00|4029.3|4017.3|4026.3|4014.3|4029.6|4017.6|4026.3|4014.3|38
1709281200000|2024-03-01 08:20:00|4025.9|4013.9|4025.1|4013.1|4028.3|4016.3|4025.1|4013.1|27
1709281500000|2024-03-01 08:25:00|4025.6|4013.6|4024.5|4012.5|4025.9|4013.9|4023.9|4011.9|71
1709281800000|2024-03-01 08:30:00|4024.7|4012.7|4020.2|4008.2|4025.2|4013.2|4016.5|4004.5|46
1709282100000|2024-03-01 08:35:00|4020.4|4008.4|4022.7|4010.7|4024.2|4012.2|4020.2|4008.2|40
1709282400000|2024-03-01 08:40:00|4022.2|4010.2|4020.1|4008.1|4023.2|4011.2|4020.1|4008.1|5
1709282700000|2024-03-01 08:45:00|4020.6|4008.6|4021.5|4009.5|4023.8|4011.8|4020.1|4008.1|50
1709283000000|2024-03-01 08:50:00|4022|4010|4023.1|4011.1|4025.1|4013.1|4022|4010|47
1709283300000|2024-03-01 08:55:00|4022.4|4010.4|4022.7|4010.7|4023.4|4011.4|4021.1|4009.1|12
1709283600000|2024-03-01 09:00:00|4023.4|4011.4|4022.7|4010.7|4023.4|4011.4|4020.7|4008.7|1
1709283900000|2024-03-01 09:05:00|4023.7|4011.7|4023|4011|4025.4|4013.4|4021.7|4009.7|106
1709284200000|2024-03-01 09:10:00|4022.7|4010.7|4020|4008|4024|4012|4018.4|4006.4|13
1709284500000|2024-03-01 09:15:00|4020.2|4008.2|4016.3|4004.3|4020.8|4008.8|4015.3|4003.3|65
1709284800000|2024-03-01 09:20:00|4017|4005|4018.5|4006.5|4020.5|4008.5|4016.3|4004.3|18
1709285100000|2024-03-01 09:25:00|4018.3|4006.3|4015|4003|4019|4007|4014.3|4002.3|9
1709285400000|2024-03-01 09:30:00|4015.5|4003.5|4013|4001|4016|4004|4011|3999|47
1709285700000|2024-03-01 09:35:00|4012|4000|4011.7|3999.7|4013|4001|4010.4|3998.4|128
1709286000000|2024-03-01 09:40:00|4011.4|3999.4|4009.1|3997.1|4012.4|4000.4|4005.6|3993.6|109
1709286300000|2024-03-01 09:45:00|4009.7|3997.7|4006.7|3994.7|4009.7|3997.7|4006.2|3994.2|180
1709286600000|2024-03-01 09:50:00|4006.1|3994.1|4006.4|3994.4|4009.7|3997.7|4005.7|3993.7|115
1709286900000|2024-03-01 09:55:00|4005.7|3993.7|4001.1|3989.1|4005.7|3993.7|3997.7|3985.7|277
1709519400000|2024-03-04 02:30:00|3983|3971|3976.7|3964.7|3989.5|3977.5|3976.5|3964.5|35
1709519700000|2024-03-04 02:35:00|3976.2|3964.2|3978.9|3966.9|3985.2|3973.2|3971.2|3959.2|122
1709520000000|2024-03-04 02:40:00|3979.2|3967.2|3979.7|3967.7|3982.9|3970.9|3978.4|3966.4|1
1709520300000|2024-03-04 02:45:00|3979.9|3967.9|3989.4|3977.4|3992.9|3980.9|3979.7|3967.7|43
1709520600000|2024-03-04 02:50:00|3989.7|3977.7|3984.7|3972.7|3989.7|3977.7|3982.4|3970.4|9
1709520900000|2024-03-04 02:55:00|3984.9|3972.9|3985.9|3973.9|3987.2|3975.2|3982.7|3970.7|5
1709521200000|2024-03-04 03:00:00|3986.2|3974.2|3981.7|3969.7|3986.9|3974.9|3981.7|3969.7|13
1709521500000|2024-03-04 03:05:00|3982.2|3970.2|3986.4|3974.4|3986.4|3974.4|3980.7|3968.7|1
1709521800000|2024-03-04 03:10:00|3986.2|3974.2|3986.6|3974.6|3987.2|3975.2|3983.4|3971.4|2
1709522100000|2024-03-04 03:15:00|3986.9|3974.9|3989.1|3977.1|3990.6|3978.6|3986.6|3974.6|5
1709522400000|2024-03-04 03:20:00|3990.1|3978.1|3988.9|3976.9|3994.1|3982.1|3987.9|3975.9|15
1709522700000|2024-03-04 03:25:00|3988.4|3976.4|3989.4|3977.4|3993.4|3981.4|3988.4|3976.4|39
1709523000000|2024-03-04 03:30:00|3989.6|3977.6|3985.4|3973.4|3989.6|3977.6|3985.4|3973.4|10
1709523300000|2024-03-04 03:35:00|3984.9|3972.9|3984.4|3972.4|3986.1|3974.1|3984.4|3972.4|12
1709523600000|2024-03-04 03:40:00|3984.8|3972.8|3986.3|3974.3|3987.1|3975.1|3982.4|3970.4|0
1709523900000|2024-03-04 03:45:00|3985.6|3973.6|3985.8|3973.8|3986.3|3974.3|3985.3|3973.3|13
1709524200000|2024-03-04 03:50:00|3986.1|3974.1|3986.3|3974.3|3986.3|3974.3|3985.3|3973.3|1
1709524500000|2024-03-04 03:55:00|3985.8|3973.8|3986.3|3974.3|3986.3|3974.3|3985.6|3973.6|0
1709524800000|2024-03-04 04:00:00|3986.6|3974.6|3987.3|3975.3|3987.6|3975.6|3986.3|3974.3|1
1709525100000|2024-03-04 04:05:00|3987.1|3975.1|3986.3|3974.3|3987.3|3975.3|3985.6|3973.6|2
1709525400000|2024-03-04 04:10:00|3985.6|3973.6|3988.3|3976.3|3988.5|3976.5|3985.6|3973.6|0
1709525700000|2024-03-04 04:15:00|3988.1|3976.1|3988|3976|3989|3977|3987.5|3975.5|0
1709526000000|2024-03-04 04:20:00|3987.3|3975.3|3987.3|3975.3|3987.5|3975.5|3986.3|3974.3|0
1709526300000|2024-03-04 04:25:00|3987|3975|3988|3976|3988.3|3976.3|3986|3974|24
1709533800000|2024-03-04 06:30:00|3992.1|3980.1|3999.1|3987.1|4000.1|3988.1|3991.1|3979.1|15
1709534100000|2024-03-04 06:35:00|4000.1|3988.1|3999.6|3987.6|4002.8|3990.8|3998.3|3986.3|80
1709534400000|2024-03-04 06:40:00|4001.1|3989.1|3999.1|3987.1|4001.6|3989.6|3998.3|3986.3|45
1709534700000|2024-03-04 06:45:00|3999.8|3987.8|4003.1|3991.1|4003.8|3991.8|3998.8|3986.8|23
1709535000000|2024-03-04 06:50:00|4003.6|3991.6|4004.1|3992.1|4006.1|3994.1|4002.1|3990.1|7
1709535300000|2024-03-04 06:55:00|4003.1|3991.1|4002.1|3990.1|4003.1|3991.1|4001.1|3989.1|2
1709535600000|2024-03-04 07:00:00|4002.6|3990.6|4007.1|3995.1|4009.1|3997.1|4002.6|3990.6|0
1709535900000|2024-03-04 07:05:00|4009.1|3997.1|4009|3997|4010.8|3998.8|4007.1|3995.1|1
1709536200000|2024-03-04 07:10:00|4009.3|3997.3|4010.8|3998.8|4012|4000|4008|3996|2
1709536500000|2024-03-04 07:15:00|4010.3|3998.3|4004|3992|4010.3|3998.3|4004|3992|43
1709536800000|2024-03-04 07:20:00|4004.5|3992.5|4003|3991|4006|3994|4002|3990|2
1709537100000|2024-03-04 07:25:00|4002.5|3990.5|4003.5|3991.5|4004|3992|4002|3990|30
1709537400000|2024-03-04 07:30:00|4003|3991|3999.3|3987.3|4003|3991|3999.3|3987.3|49
1709537700000|2024-03-04 07:35:00|3999.5|3987.5|4005|3993|4005|3993|3999.5|3987.5|3
1709538000000|2024-03-04 07:40:00|4005.5|3993.5|4002|3990|4006.5|3994.5|4000.3|3988.3|15
1709538300000|2024-03-04 07:45:00|4002.5|3990.5|4002.3|3990.3|4003|3991|4000|3988|14
1709538600000|2024-03-04 07:50:00|4002.7|3990.7|4008.8|3996.8|4010|3998|4002.3|3990.3|11
1709538900000|2024-03-04 07:55:00|4009|3997|4008.8|3996.8|4009.8|3997.8|4008.2|3996.2|3
1709539200000|2024-03-04 08:00:00|4008.2|3996.2|4006|3994|4013.2|4001.2|4006|3994|18
1709539500000|2024-03-04 08:05:00|4007|3995|4008|3996|4009|3997|4006|3994|1
1709539800000|2024-03-04 08:10:00|4008.5|3996.5|4003.5|3991.5|4009|3997|4002|3990|2
1709540100000|2024-03-04 08:15:00|4003.7|3991.7|4001|3989|4005|3993|4001|3989|0
1709540400000|2024-03-04 08:20:00|4002|3990|3995|3983|4002|3990|3993.5|3981.5|19
1709540700000|2024-03-04 08:25:00|3995.5|3983.5|3988|3976|3996|3984|3988|3976|14
1709541000000|2024-03-04 08:30:00|3987.4|3975.4|3983|3971|3988|3976|3982|3970|13
1709541300000|2024-03-04 08:35:00|3983.4|3971.4|3986.9|3974.9|3987.9|3975.9|3983|3971|31
1709541600000|2024-03-04 08:40:00|3985.9|3973.9|3982.9|3970.9|3986.9|3974.9|3982.9|3970.9|6
1709541900000|2024-03-04 08:45:00|3981.9|3969.9|3979.9|3967.9|3981.9|3969.9|3979.2|3967.2|4
1709542200000|2024-03-04 08:50:00|3979.2|3967.2|3980.9|3968.9|3980.9|3968.9|3979.2|3967.2|0
1709542500000|2024-03-04 08:55:00|3981.4|3969.4|3973.9|3961.9|3982.9|3970.9|3973.7|3961.7|26
1709542800000|2024-03-04 09:00:00|3973.7|3961.7|3964.9|3952.9|3974.7|3962.7|3961.9|3949.9|35
1709543100000|2024-03-04 09:05:00|3964.7|3952.7|3963.9|3951.9|3965.9|3953.9|3962.9|3950.9|3
1709543400000|2024-03-04 09:10:00|3964.7|3952.7|3962.9|3950.9|3965.7|3953.7|3960.9|3948.9|12
1709543700000|2024-03-04 09:15:00|3962.1|3950.1|3958.9|3946.9|3962.9|3950.9|3957.9|3945.9|4
1709544000000|2024-03-04 09:20:00|3957.9|3945.9|3958.9|3946.9|3960.6|3948.6|3955.9|3943.9|33
1709544300000|2024-03-04 09:25:00|3959.1|3947.1|3961.6|3949.6|3962.4|3950.4|3958.9|3946.9|1
1709544600000|2024-03-04 09:30:00|3962.4|3950.4|3963.9|3951.9|3965.9|3953.9|3961.9|3949.9|6
1709544900000|2024-03-04 09:35:00|3964.4|3952.4|3961.9|3949.9|3964.9|3952.9|3960.1|3948.1|0
1709545200000|2024-03-04 09:40:00|3962.9|3950.9|3962.9|3950.9|3965.9|3953.9|3961.9|3949.9|2
1709545500000|2024-03-04 09:45:00|3962.6|3950.6|3959.3|3947.3|3962.9|3950.9|3957.1|3945.1|7
1709545800000|2024-03-04 09:50:00|3959.8|3947.8|3965.8|3953.8|3966.8|3954.8|3958.8|3946.8|99
1709546100000|2024-03-04 09:55:00|3966.8|3954.8|3968.3|3956.3|3968.3|3956.3|3962.6|3950.6|73
1709557200000|2024-03-04 13:00:00|3973.8|3961.8|3970.3|3958.3|3974.9|3962.8|3967.8|3955.8|0
1709557500000|2024-03-04 13:05:00|3970.1|3958.1|3968.3|3956.3|3971.1|3959.1|3967.8|3955.8|0
1709557800000|2024-03-04 13:10:00|3967|3955|3966|3954|3967.8|3955.8|3962|3950|0
1709558100000|2024-03-04 13:15:00|3965.8|3953.8|3966.3|3954.3|3967.3|3955.3|3962.8|3950.8|0
1709558400000|2024-03-04 13:20:00|3966.5|3954.5|3965.8|3953.8|3966.8|3954.8|3965|3953|0
1709558700000|2024-03-04 13:25:00|3965|3953|3963.8|3951.8|3965.8|3953.8|3961.7|3949.7|0
1709559000000|2024-03-04 13:30:00|3961.7|3949.7|3963.2|3951.2|3964|3952|3960.2|3948.2|20
1709559300000|2024-03-04 13:35:00|3963.7|3951.7|3965|3953|3966|3954|3963.2|3951.2|0
1709559600000|2024-03-04 13:40:00|3964.2|3952.2|3963|3951|3968|3956|3962.7|3950.7|8
1709559900000|2024-03-04 13:45:00|3964|3952|3961.7|3949.7|3965|3953|3961.2|3949.2|0
1709560200000|2024-03-04 13:50:00|3962|3950|3962|3950|3962.7|3950.7|3961.2|3949.2|4
1709560500000|2024-03-04 13:55:00|3962.5|3950.5|3961.9|3949.9|3962.7|3950.7|3961.9|3949.9|3
1709560800000|2024-03-04 14:00:00|3962.9|3950.9|3964.2|3952.2|3964.9|3952.9|3962.4|3950.4|0
1709561100000|2024-03-04 14:05:00|3964.9|3952.9|3963.9|3951.9|3964.9|3952.9|3962.2|3950.2|1
1709561400000|2024-03-04 14:10:00|3964.4|3952.4|3964.4|3952.4|3964.9|3952.9|3962.9|3950.9|1
1709561700000|2024-03-04 14:15:00|3964.2|3952.2|3965.2|3953.2|3965.9|3953.9|3963.9|3951.9|0
1709562000000|2024-03-04 14:20:00|3965.4|3953.4|3963.9|3951.9|3965.9|3953.9|3963.9|3951.9|0
1709562300000|2024-03-04 14:25:00|3964.9|3952.9|3963.6|3951.6|3965.4|3953.4|3963.6|3951.6|18
1709562600000|2024-03-04 14:30:00|3963.4|3951.4|3965.9|3953.9|3967.9|3955.9|3961.6|3949.6|13
1709562900000|2024-03-04 14:35:00|3965.6|3953.6|3966.4|3954.4|3967.6|3955.6|3963.6|3951.6|8
1709563200000|2024-03-04 14:40:00|3966.2|3954.2|3964.1|3952.1|3967.9|3955.9|3962.8|3950.8|7
1709563500000|2024-03-04 14:45:00|3964.6|3952.6|3965.6|3953.6|3966.6|3954.6|3964.1|3952.1|0
1709563800000|2024-03-04 14:50:00|3966.1|3954.1|3965.1|3953.1|3967.1|3955.1|3964.8|3952.8|1
1709564100000|2024-03-04 14:55:00|3966.1|3954.1|3962.6|3950.6|3966.6|3954.6|3962.6|3950.6|1
1709564400000|2024-03-04 15:00:00|3962.8|3950.8|3961.1|3949.1|3963.1|3951.1|3958|3946|42
1709564700000|2024-03-04 15:05:00|3960.8|3948.8|3959|3947|3961.1|3949.1|3958.6|3946.6|0
1709565000000|2024-03-04 15:10:00|3959.3|3947.3|3958|3946|3959.3|3947.3|3957.5|3945.5|6
1709565300000|2024-03-04 15:15:00|3958.3|3946.3|3957.5|3945.5|3959.3|3947.3|3957.5|3945.5|12
1709565600000|2024-03-04 15:20:00|3958|3946|3964.8|3952.8|3965.3|3953.3|3958|3946|1
1709565900000|2024-03-04 15:25:00|3965|3953|3966.3|3954.3|3969.3|3957.3|3964.3|3952.3|2
1709605800000|2024-03-05 02:30:00|3970.5|3958.5|3971.3|3959.3|3971.8|3959.8|3964.8|3952.8|11
1709606100000|2024-03-05 02:35:00|3971|3959|3958.5|3946.5|3974|3962|3958|3946|4
1709606400000|2024-03-05 02:40:00|3959|3947|3948.8|3936.8|3959|3947|3943.8|3931.8|42
1709606700000|2024-03-05 02:45:00|3947.8|3935.8|3954.8|3942.8|3955.1|3943.1|3947.8|3935.8|3
1709607000000|2024-03-05 02:50:00|3955.8|3943.8|3978.1|3966.1|3978.1|3966.1|3955|3943|10
1709607300000|2024-03-05 02:55:00|3978.6|3966.6|3981.1|3969.1|3986.3|3974.3|3978.1|3966.1|8
1709607600000|2024-03-05 03:00:00|3981.6|3969.6|3986.3|3974.3|3989|3977|3980.8|3968.8|44
1709607900000|2024-03-05 03:05:00|3986|3974|3982.1|3970.1|3987.3|3975.3|3982.1|3970.1|19
1709608200000|2024-03-05 03:10:00|3982.9|3970.9|3988.3|3976.3|3991.1|3979.1|3982.9|3970.9|13
1709608500000|2024-03-05 03:15:00|3987.9|3975.9|3994.1|3982.1|3994.6|3982.6|3987.3|3975.3|27
1709608800000|2024-03-05 03:20:00|3993.3|3981.3|3990.8|3978.8|3994.8|3982.8|3989.8|3977.8|29
1709609100000|2024-03-05 03:25:00|3990.6|3978.6|3993.3|3981.3|3994.3|3982.3|3990.3|3978.3|11
1709609400000|2024-03-05 03:30:00|3992.3|3980.3|3992.3|3980.3|3995.6|3983.6|3992.3|3980.3|10
1709609700000|2024-03-05 03:35:00|3991.8|3979.8|3996.3|3984.3|3996.3|3984.3|3988.3|3976.3|27
1709610000000|2024-03-05 03:40:00|3996.5|3984.5|3999.5|3987.5|3999.5|3987.5|3995|3983|8
1709610300000|2024-03-05 03:45:00|3999.3|3987.3|4001.3|3989.3|4003.3|3991.3|3998.3|3986.3|6
1709610600000|2024-03-05 03:50:00|4001|3989|4001|3989|4002.8|3990.8|4000|3988|36
1709610900000|2024-03-05 03:55:00|4001.3|3989.3|4005.8|3993.8|4005.8|3993.8|4001|3989|34
1709611200000|2024-03-05 04:00:00|4005.3|3993.3|4003.8|3991.8|4005.8|3993.8|4002.8|3990.8|11
1709611500000|2024-03-05 04:05:00|4004.8|3992.8|4004.3|3992.3|4005.8|3993.8|4003.8|3991.8|33
1709611800000|2024-03-05 04:10:00|4003.8|3991.8|4004.1|3992.1|4004.6|3992.6|4003.1|3991.1|22
1709612100000|2024-03-05 04:15:00|4003.1|3991.1|4001.3|3989.3|4005.3|3993.3|4001.1|3989.1|90
1709612400000|2024-03-05 04:20:00|4002.3|3990.3|4002.3|3990.3|4005.3|3993.3|4001.3|3989.3|51
1709612700000|2024-03-05 04:25:00|4002.1|3990.1|3999.6|3987.6|4002.3|3990.3|3999.3|3987.3|26
1709620200000|2024-03-05 06:30:00|4001.9|3989.9|4007.4|3995.4|4013.6|4001.6|4000.4|3988.4|112
1709620500000|2024-03-05 06:35:00|4007.9|3995.9|4006.9|3994.9|4010.9|3998.9|4004.1|3992.1|57
1709620800000|2024-03-05 06:40:00|4007.2|3995.2|4002.6|3990.6|4009.7|3997.7|4001.9|3989.9|84
1709621100000|2024-03-05 06:45:00|4002.4|3990.4|4002.8|3990.8|4003.8|3991.8|3997.8|3985.8|13
1709621400000|2024-03-05 06:50:00|4002.6|3990.6|4007|3995|4007.6|3995.6|4001.8|3989.8|34
1709621700000|2024-03-05 06:55:00|4007.6|3995.6|4006.2|3994.2|4008.6|3996.6|4005.2|3993.2|14
1709622000000|2024-03-05 07:00:00|4005.8|3993.8|4005|3993|4007.6|3995.6|4005|3993|8
1709622300000|2024-03-05 07:05:00|4005.2|3993.2|4000.2|3988.2|4006|3994|4000.2|3988.2|1
1709622600000|2024-03-05 07:10:00|4000|3988|3994.7|3982.7|4002|3990|3993|3981|14
1709622900000|2024-03-05 07:15:00|3995.2|3983.2|4000.2|3988.2|4000.2|3988.2|3995.2|3983.2|15
1709623200000|2024-03-05 07:20:00|4001|3989|4002.2|3990.2|4005.2|3993.2|4000.2|3988.2|4
1709623500000|2024-03-05 07:25:00|4003.2|3991.2|4008|3996|4008|3996|4003.2|3991.2|14
1709623800000|2024-03-05 07:30:00|4008.2|3996.2|4007.7|3995.7|4008.9|3996.9|4005.2|3993.2|24
1709624100000|2024-03-05 07:35:00|4007.2|3995.2|4008.4|3996.4|4008.4|3996.4|4006.2|3994.2|28
1709624400000|2024-03-05 07:40:00|4007.4|3995.4|4010.9|3998.9|4011.4|3999.4|4007.4|3995.4|25
1709624700000|2024-03-05 07:45:00|4011.9|3999.9|4004.6|3992.6|4016.4|4004.4|4003.6|3991.6|42
1709625000000|2024-03-05 07:50:00|4004.8|3992.8|4000.1|3988.1|4005.6|3993.6|3998.1|3986.1|3
1709625300000|2024-03-05 07:55:00|4000.4|3988.4|4005.1|3993.1|4005.1|3993.1|4000.4|3988.4|0
1709625600000|2024-03-05 08:00:00|4004.1|3992.1|4003.1|3991.1|4006.1|3994.1|4003.1|3991.1|0
1709625900000|2024-03-05 08:05:00|4003.9|3991.9|4001.1|3989.1|4007.1|3995.1|4000.1|3988.1|3
1709626200000|2024-03-05 08:10:00|4001.6|3989.6|4005.1|3993.1|4006.1|3994.1|4000.3|3988.3|29
1709626500000|2024-03-05 08:15:00|4004.8|3992.8|4005.5|3993.5|4006.6|3994.6|4004.5|3992.5|0
1709626800000|2024-03-05 08:20:00|4004.5|3992.5|4005.8|3993.8|4006.8|3994.8|4004.5|3992.5|15
1709627100000|2024-03-05 08:25:00|4006.3|3994.3|4009|3997|4009.5|3997.5|4004.5|3992.5|53
1709627400000|2024-03-05 08:30:00|4009.2|3997.2|4010|3998|4011.7|3999.7|4008|3996|11
1709627700000|2024-03-05 08:35:00|4010.2|3998.2|4009.2|3997.2|4011.7|3999.7|4008|3996|53
1709628000000|2024-03-05 08:40:00|4009.5|3997.5|4007.4|3995.4|4010|3998|4006.9|3994.9|1
1709628300000|2024-03-05 08:45:00|4007.7|3995.7|4006.7|3994.7|4010.4|3998.4|4006.2|3994.2|10
1709628600000|2024-03-05 08:50:00|4006.2|3994.2|4009.4|3997.4|4009.9|3997.9|4006.2|3994.2|8
1709628900000|2024-03-05 08:55:00|4009.2|3997.2|4009.1|3997.1|4010.4|3998.4|4008.9|3996.9|3
1709629200000|2024-03-05 09:00:00|4009.4|3997.4|4010.1|3998.1|4011.1|3999.1|4007.1|3995.1|56
1709629500000|2024-03-05 09:05:00|4011.1|3999.1|4013.9|4001.9|4014.9|4002.9|4010.4|3998.4|71
1709629800000|2024-03-05 09:10:00|4014.9|4002.9|4017.9|4005.9|4018.4|4006.4|4012.9|4000.9|8
1709630100000|2024-03-05 09:15:00|4018.1|4006.1|4016.9|4004.9|4021.9|4009.9|4015.9|4003.9|23
1709630400000|2024-03-05 09:20:00|4017.1|4005.1|4011.9|3999.9|4017.9|4005.9|4011.7|3999.7|69
1709630700000|2024-03-05 09:25:00|4012.4|4000.4|4015.9|4003.9|4015.9|4003.9|4011.9|3999.9|10
1709631000000|2024-03-05 09:30:00|4015.4|4003.4|4017.4|4005.4|4017.4|4005.4|4014.4|4002.4|0
1709631300000|2024-03-05 09:35:00|4016.4|4004.4|4009.4|3997.4|4016.7|4004.7|4008.9|3996.9|25
1709631600000|2024-03-05 09:40:00|4009.7|3997.7|4009.4|3997.4|4012.4|4000.4|4004.9|3992.9|2
1709631900000|2024-03-05 09:45:00|4009.9|3997.9|4012.4|4000.4|4012.4|4000.4|4009.9|3997.9|3
1709632200000|2024-03-05 09:50:00|4011.4|3999.4|4012.2|4000.2|4012.4|4000.4|4010.2|3998.2|38
1709632500000|2024-03-05 09:55:00|4012.4|4000.4|4013.4|4001.4|4014.2|4002.2|4008.4|3996.4|60
1709643600000|2024-03-05 13:00:00|4005.9|3993.9|4014.2|4002.2|4015.2|4003.2|4003.4|3991.4|0
1709643900000|2024-03-05 13:05:00|4013.7|4001.7|4012.9|4000.9|4013.9|4001.9|4011.1|3999.1|0
1709644200000|2024-03-05 13:10:00|4012.6|4000.6|4016.6|4004.6|4018.9|4006.9|4012.6|4000.6|0
1709644500000|2024-03-05 13:15:00|4016.9|4004.9|4012.9|4000.9|4019.9|4007.9|4012.9|4000.9|4
1709644800000|2024-03-05 13:20:00|4013.4|4001.4|4011.1|3999.1|4014.5|4002.5|4011.1|3999.1|2
1709645100000|2024-03-05 13:25:00|4011.3|3999.3|4012.1|4000.1|4013.2|4001.2|4009.9|3997.9|0
1709645400000|2024-03-05 13:30:00|4012.4|4000.4|4011.1|3999.1|4012.7|4000.7|4007.9|3995.9|2
1709645700000|2024-03-05 13:35:00|4010.6|3998.6|4011.9|3999.9|4013.4|4001.4|4009.9|3997.9|3
1709646000000|2024-03-05 13:40:00|4011.7|3999.7|4012.4|4000.4|4012.9|4000.9|4011.2|3999.2|1
1709646300000|2024-03-05 13:45:00|4012.6|4000.6|4012.7|4000.7|4013.2|4001.2|4011.7|3999.7|0
1709646600000|2024-03-05 13:50:00|4012.4|4000.4|4012.2|4000.2|4012.7|4000.7|4011.7|3999.7|0
1709646900000|2024-03-05 13:55:00|4011.9|3999.9|4012.7|4000.7|4012.9|4000.9|4011.7|3999.7|0
1709647200000|2024-03-05 14:00:00|4012.4|4000.4|4011.9|3999.9|4013.4|4001.4|4011.9|3999.9|5
1709647500000|2024-03-05 14:05:00|4012.1|4000.1|4013.1|4001.1|4013.4|4001.4|4011.8|3999.8|1
1709647800000|2024-03-05 14:10:00|4012.3|4000.3|4010.6|3998.6|4012.8|4000.8|4010.1|3998.1|1
1709648100000|2024-03-05 14:15:00|4010.8|3998.8|4011.3|3999.3|4011.6|3999.6|4010.1|3998.1|0
1709648400000|2024-03-05 14:20:00|4011.1|3999.1|4012.3|4000.3|4012.3|4000.3|4010.8|3998.8|0
1709648700000|2024-03-05 14:25:00|4013.1|4001.1|4013.5|4001.5|4014|4002|4013|4001|0
1709649000000|2024-03-05 14:30:00|4012.5|4000.5|4011.3|3999.3|4014|4002|4009.8|3997.8|0
1709649300000|2024-03-05 14:35:00|4010.8|3998.8|4023|4011|4023|4011|4010.8|3998.8|0
1709649600000|2024-03-05 14:40:00|4022.5|4010.5|4033.1|4021.1|4033.3|4021.3|4022.3|4010.3|13
1709649900000|2024-03-05 14:45:00|4033.3|4021.3|4031.3|4019.3|4033.6|4021.6|4028.3|4016.3|10
1709650200000|2024-03-05 14:50:00|4031.5|4019.5|4034.8|4022.8|4034.8|4022.8|4030.8|4018.8|5
1709650500000|2024-03-05 14:55:00|4034|4022|4036.5|4024.5|4038|4026|4033.3|4021.3|7
1709650800000|2024-03-05 15:00:00|4037.1|4025.1|4034.9|4022.9|4039|4027|4033.4|4021.4|23
1709651100000|2024-03-05 15:05:00|4035.1|4023.1|4033.4|4021.4|4035.1|4023.1|4031.4|4019.4|16
1709651400000|2024-03-05 15:10:00|4033.7|4021.7|4031.8|4019.8|4034.2|4022.2|4031.4|4019.4|17
1709651700000|2024-03-05 15:15:00|4031.6|4019.6|4030.2|4018.2|4031.8|4019.8|4028.8|4016.8|26
1709652000000|2024-03-05 15:20:00|4029.5|4017.5|4026.2|4014.2|4030.2|4018.2|4026|4014|4
1709652300000|2024-03-05 15:25:00|4026|4014|4025.1|4013.1|4029.4|4017.4|4024.4|4012.4|11
1709692200000|2024-03-06 02:30:00|4052.2|4040.2|4065.4|4053.4|4066.4|4054.4|4049.2|4037.2|269
1709692500000|2024-03-06 02:35:00|4062.9|4050.9|4063|4051|4065.3|4053.3|4056.4|4044.4|103
1709692800000|2024-03-06 02:40:00|4062.2|4050.2|4061.7|4049.7|4065.8|4053.8|4060|4048|110
1709693100000|2024-03-06 02:45:00|4061.2|4049.2|4056.2|4044.2|4062.2|4050.2|4055.2|4043.2|0
1709693400000|2024-03-06 02:50:00|4055.7|4043.7|4059.2|4047.2|4062|4050|4054.2|4042.2|0
1709693700000|2024-03-06 02:55:00|4059.7|4047.7|4063.2|4051.2|4064|4052|4059.2|4047.2|1
1709694000000|2024-03-06 03:00:00|4063.5|4051.5|4058.2|4046.2|4064.2|4052.2|4058.2|4046.2|35
1709694300000|2024-03-06 03:05:00|4057.9|4045.9|4060.9|4048.9|4063.8|4051.8|4057.2|4045.2|85
1709694600000|2024-03-06 03:10:00|4061.2|4049.2|4061.4|4049.4|4062.4|4050.4|4058.4|4046.4|33
1709694900000|2024-03-06 03:15:00|4061.1|4049.1|4065.4|4053.4|4065.7|4053.7|4060.4|4048.4|17
1709695200000|2024-03-06 03:20:00|4064.9|4052.9|4066.4|4054.4|4069.2|4057.2|4064.9|4052.9|5
1709695500000|2024-03-06 03:25:00|4066.6|4054.6|4066.8|4054.8|4070.2|4058.2|4066.6|4054.6|54
1709695800000|2024-03-06 03:30:00|4067.1|4055.1|4067.8|4055.8|4069.8|4057.8|4066.6|4054.6|0
1709696100000|2024-03-06 03:35:00|4066.8|4054.8|4067.8|4055.8|4067.8|4055.8|4066.8|4054.8|5
1709696400000|2024-03-06 03:40:00|4067.7|4055.7|4070.1|4058.1|4070.3|4058.3|4065.7|4053.7|34
1709696700000|2024-03-06 03:45:00|4070.4|4058.4|4072.5|4060.5|4073.3|4061.3|4070.1|4058.1|22
1709697000000|2024-03-06 03:50:00|4072.7|4060.7|4073.3|4061.3|4074.5|4062.5|4072.5|4060.5|86
1709697300000|2024-03-06 03:55:00|4072.3|4060.3|4068.5|4056.5|4073.3|4061.3|4068.5|4056.5|29
1709697600000|2024-03-06 04:00:00|4068.7|4056.7|4068.7|4056.7|4069.5|4057.5|4067.7|4055.7|17
1709697900000|2024-03-06 04:05:00|4068.5|4056.5|4066.7|4054.7|4069.5|4057.5|4065.5|4053.5|12
1709698200000|2024-03-06 04:10:00|4067.7|4055.7|4064.7|4052.7|4067.7|4055.7|4063.7|4051.7|22
1709698500000|2024-03-06 04:15:00|4064.3|4052.3|4064.5|4052.5|4064.7|4052.7|4063.7|4051.7|0
1709698800000|2024-03-06 04:20:00|4063.9|4051.9|4065.7|4053.7|4067|4055|4063.5|4051.5|4
1709699100000|2024-03-06 04:25:00|4065.3|4053.3|4062.7|4050.7|4065.5|4053.5|4062.7|4050.7|1
1709706600000|2024-03-06 06:30:00|4069.5|4057.5|4069.2|4057.2|4072.8|4060.8|4064.1|4052.1|28
1709706900000|2024-03-06 06:35:00|4069.4|4057.4|4062.1|4050.1|4071.1|4059.1|4062.1|4050.1|76
1709707200000|2024-03-06 06:40:00|4061.9|4049.9|4065.9|4053.9|4066.9|4054.9|4058.9|4046.9|12
1709707500000|2024-03-06 06:45:00|4065.6|4053.6|4065.7|4053.7|4071.9|4059.9|4062.9|4050.9|26
1709707800000|2024-03-06 06:50:00|4065.9|4053.9|4072.7|4060.7|4073.5|4061.5|4065.9|4053.9|14
1709708100000|2024-03-06 06:55:00|4072.4|4060.4|4069.2|4057.2|4073.1|4061.1|4068.7|4056.7|12
1709708400000|2024-03-06 07:00:00|4069.7|4057.7|4067.9|4055.9|4071.7|4059.7|4064.2|4052.2|9
1709708700000|2024-03-06 07:05:00|4068|4056|4071.8|4059.8|4072.8|4060.8|4068|4056|0
1709709000000|2024-03-06 07:10:00|4071.3|4059.3|4068.8|4056.8|4071.3|4059.3|4068.8|4056.8|1
1709709300000|2024-03-06 07:15:00|4069.6|4057.6|4069.6|4057.6|4073.4|4061.4|4067.9|4055.9|7
1709709600000|2024-03-06 07:20:00|4069.9|4057.9|4066.6|4054.6|4073.6|4061.6|4065.8|4053.8|2
1709709900000|2024-03-06 07:25:00|4066.4|4054.4|4068.4|4056.4|4068.4|4056.4|4064.6|4052.6|3
1709710200000|2024-03-06 07:30:00|4067.6|4055.6|4068.2|4056.2|4069.4|4057.4|4066.4|4054.4|2
1709710500000|2024-03-06 07:35:00|4067.9|4055.9|4069.7|4057.7|4070.2|4058.2|4066.4|4054.4|20
1709710800000|2024-03-06 07:40:00|4069.9|4057.9|4069.4|4057.4|4070.4|4058.4|4068.8|4056.8|2
1709711100000|2024-03-06 07:45:00|4069.2|4057.2|4067.4|4055.4|4069.2|4057.2|4067.4|4055.4|6
1709711400000|2024-03-06 07:50:00|4067.2|4055.2|4072.4|4060.4|4072.4|4060.4|4067.2|4055.2|23
1709711700000|2024-03-06 07:55:00|4073.4|4061.4|4087.4|4075.4|4090.4|4078.4|4073.4|4061.4|85
1709712000000|2024-03-06 08:00:00|4086.4|4074.4|4089.7|4077.7|4090.4|4078.4|4086.4|4074.4|5
1709712300000|2024-03-06 08:05:00|4089.4|4077.4|4092.4|4080.4|4093.2|4081.2|4086.7|4074.7|83
1709712600000|2024-03-06 08:10:00|4092.7|4080.7|4093.4|4081.4|4095.4|4083.4|4092.4|4080.4|34
1709712900000|2024-03-06 08:15:00|4094.4|4082.4|4096.5|4084.5|4098.3|4086.3|4093.4|4081.4|65
1709713200000|2024-03-06 08:20:00|4095.7|4083.7|4092.5|4080.5|4096.5|4084.5|4092.1|4080.1|0
1709713500000|2024-03-06 08:25:00|4093.3|4081.3|4095.1|4083.1|4095.3|4083.3|4093.1|4081.1|11
1709713800000|2024-03-06 08:30:00|4094.1|4082.1|4095.1|4083.1|4095.1|4083.1|4094.1|4082.1|2
1709714100000|2024-03-06 08:35:00|4095.3|4083.3|4092.3|4080.3|4095.3|4083.3|4091.1|4079.1|39
1709714400000|2024-03-06 08:40:00|4091.5|4079.5|4091.3|4079.3|4092.3|4080.3|4088.5|4076.5|16
1709714700000|2024-03-06 08:45:00|4090.5|4078.5|4092.3|4080.3|4093.5|4081.5|4090.3|4078.3|1
1709715000000|2024-03-06 08:50:00|4091.5|4079.5|4091.3|4079.3|4092.3|4080.3|4091.3|4079.3|0
1709715300000|2024-03-06 08:55:00|4091.5|4079.5|4094.3|4082.3|4095.3|4083.3|4091.3|4079.3|2
1709715600000|2024-03-06 09:00:00|4093.5|4081.5|4093.9|4081.9|4095.3|4083.3|4093.5|4081.5|47
1709715900000|2024-03-06 09:05:00|4093.7|4081.7|4085|4073|4094.5|4082.5|4084.7|4072.7|12
1709716200000|2024-03-06 09:10:00|4085.3|4073.3|4083.1|4071.1|4085.5|4073.5|4081.3|4069.3|20
1709716500000|2024-03-06 09:15:00|4083.5|4071.5|4083.3|4071.3|4083.5|4071.5|4081.5|4069.5|8
1709716800000|2024-03-06 09:20:00|4084.3|4072.3|4089.4|4077.4|4089.4|4077.4|4083.8|4071.8|2
1709717100000|2024-03-06 09:25:00|4090.1|4078.1|4093.2|4081.2|4094.1|4082.1|4087.8|4075.8|5
1709717400000|2024-03-06 09:30:00|4093.6|4081.6|4092.4|4080.4|4094.1|4082.1|4091.9|4079.9|5
1709717700000|2024-03-06 09:35:00|4092.2|4080.2|4088.4|4076.4|4092.2|4080.2|4087.7|4075.7|0
1709718000000|2024-03-06 09:40:00|4087.7|4075.7|4093.7|4081.7|4094|4082|4087.2|4075.2|83
1709718300000|2024-03-06 09:45:00|4094|4082|4094.2|4082.2|4094.2|4082.2|4092.2|4080.2|10
1709718600000|2024-03-06 09:50:00|4095.2|4083.2|4096.2|4084.2|4096.2|4084.2|4093.9|4081.9|49
1709718900000|2024-03-06 09:55:00|4096.7|4084.7|4105.4|4093.4|4106.2|4094.2|4096.7|4084.7|104
1709730000000|2024-03-06 13:00:00|4098.9|4086.9|4112.6|4100.6|4113.9|4101.9|4098.1|4086.1|3
1709730300000|2024-03-06 13:05:00|4112.8|4100.8|4107|4095|4114.1|4102.1|4107|4095|0
1709730600000|2024-03-06 13:10:00|4106.7|4094.7|4110.2|4098.2|4110.9|4098.9|4105.7|4093.7|10
1709730900000|2024-03-06 13:15:00|4110.4|4098.4|4107.7|4095.7|4110.4|4098.4|4105.2|4093.2|27
1709731200000|2024-03-06 13:20:00|4107.2|4095.2|4104.4|4092.4|4107.7|4095.7|4104.4|4092.4|19
1709731500000|2024-03-06 13:25:00|4105.2|4093.2|4101.7|4089.7|4106.4|4094.4|4101.7|4089.7|1
1709731800000|2024-03-06 13:30:00|4101.5|4089.5|4104.2|4092.2|4104.2|4092.2|4097.9|4085.9|25
1709732100000|2024-03-06 13:35:00|4103.9|4091.9|4103.2|4091.2|4104.9|4092.9|4102.9|4090.9|0
1709732400000|2024-03-06 13:40:00|4102.9|4090.9|4098.4|4086.4|4104.7|4092.7|4098.4|4086.4|1
1709732700000|2024-03-06 13:45:00|4098.2|4086.2|4095.7|4083.7|4098.9|4086.9|4094.9|4082.9|2
1709733000000|2024-03-06 13:50:00|4095.3|4083.3|4102|4090|4102|4090|4093.7|4081.7|8
1709733300000|2024-03-06 13:55:00|4101.7|4089.7|4096.7|4084.7|4103.7|4091.7|4096.5|4084.5|1
1709733600000|2024-03-06 14:00:00|4096.9|4084.9|4100.2|4088.2|4101.4|4089.4|4096.9|4084.9|1
1709733900000|2024-03-06 14:05:00|4100.4|4088.4|4099.3|4087.3|4101.3|4089.3|4098.8|4086.8|0
1709734200000|2024-03-06 14:10:00|4099.2|4087.2|4097.8|4085.8|4099.3|4087.3|4096.2|4084.2|7
1709734500000|2024-03-06 14:15:00|4098.3|4086.3|4099.8|4087.8|4101.6|4089.6|4097.1|4085.1|30
1709734800000|2024-03-06 14:20:00|4099.6|4087.6|4094.8|4082.8|4099.6|4087.6|4094.8|4082.8|5
1709735100000|2024-03-06 14:25:00|4095.2|4083.2|4094.3|4082.3|4097.8|4085.8|4093.2|4081.2|1
1709735400000|2024-03-06 14:30:00|4094.5|4082.5|4096.6|4084.6|4099.6|4087.6|4091.3|4079.3|20
1709735700000|2024-03-06 14:35:00|4096.2|4084.2|4091.6|4079.6|4096.2|4084.2|4090.6|4078.6|11
1709736000000|2024-03-06 14:40:00|4091.8|4079.8|4088.5|4076.5|4092.8|4080.8|4088|4076|14
1709736300000|2024-03-06 14:45:00|4088.8|4076.8|4088.8|4076.8|4092.3|4080.3|4088.5|4076.5|5
1709736600000|2024-03-06 14:50:00|4089.5|4077.5|4091.3|4079.3|4091.8|4079.8|4088.5|4076.5|0
1709736900000|2024-03-06 14:55:00|4090.8|4078.8|4090|4078|4093.3|4081.3|4089.5|4077.5|6
1709737200000|2024-03-06 15:00:00|4089.8|4077.8|4092|4080|4092.5|4080.5|4089.2|4077.2|2
1709737500000|2024-03-06 15:05:00|4091.1|4079.1|4094.4|4082.4|4094.4|4082.4|4090.5|4078.5|26
1709737800000|2024-03-06 15:10:00|4094.9|4082.9|4093.6|4081.6|4096.6|4084.6|4093.1|4081.1|6
1709738100000|2024-03-06 15:15:00|4093.4|4081.4|4093.8|4081.8|4094.6|4082.6|4092.9|4080.9|0
1709738400000|2024-03-06 15:20:00|4093.6|4081.6|4092.1|4080.1|4094.1|4082.1|4091.9|4079.9|8
1709738700000|2024-03-06 15:25:00|4091.4|4079.4|4095.9|4083.9|4095.9|4083.9|4090.9|4078.9|22
1709778600000|2024-03-07 02:30:00|4095.1|4083.1|4091.5|4079.5|4100.3|4088.3|4089.1|4077.1|68
1709778900000|2024-03-07 02:35:00|4091.3|4079.3|4081.7|4069.7|4091.3|4079.3|4080.3|4068.3|162
1709779200000|2024-03-07 02:40:00|4080.5|4068.5|4089.5|4077.5|4091.4|4079.4|4077.5|4065.5|117
1709779500000|2024-03-07 02:45:00|4089.3|4077.3|4090.5|4078.5|4097.6|4085.6|4088.5|4076.5|33
1709779800000|2024-03-07 02:50:00|4090.8|4078.8|4081.6|4069.6|4091.5|4079.5|4081.5|4069.5|11
1709780100000|2024-03-07 02:55:00|4082.1|4070.1|4084.5|4072.5|4086.5|4074.5|4078.5|4066.5|4
1709780400000|2024-03-07 03:00:00|4084.4|4072.4|4082.4|4070.4|4085.4|4073.4|4079.4|4067.4|8
1709780700000|2024-03-07 03:05:00|4080.4|4068.4|4075.8|4063.8|4080.4|4068.4|4070.8|4058.8|106
1709781000000|2024-03-07 03:10:00|4076.8|4064.8|4067.8|4055.8|4076.8|4064.8|4067.5|4055.5|27
1709781300000|2024-03-07 03:15:00|4068.8|4056.8|4075.1|4063.1|4076.1|4064.1|4067.8|4055.8|21
1709781600000|2024-03-07 03:20:00|4074.3|4062.3|4075.5|4063.5|4076.1|4064.1|4073.3|4061.3|232
1709781900000|2024-03-07 03:25:00|4075.9|4063.9|4070.9|4058.9|4077.5|4065.5|4069.7|4057.7|61
1709782200000|2024-03-07 03:30:00|4070.7|4058.7|4078.1|4066.1|4078.4|4066.4|4069.7|4057.7|96
1709782500000|2024-03-07 03:35:00|4076.5|4064.5|4078.5|4066.5|4079.5|4067.5|4074.5|4062.5|34
1709782800000|2024-03-07 03:40:00|4078|4066|4077.9|4065.9|4078.7|4066.7|4076.7|4064.7|41
1709783100000|2024-03-07 03:45:00|4077|4065|4077.3|4065.3|4079.5|4067.5|4076.5|4064.5|114
1709783400000|2024-03-07 03:50:00|4077.7|4065.7|4080|4068|4080|4068|4077.7|4065.7|90
1709783700000|2024-03-07 03:55:00|4079|4067|4078.8|4066.8|4079|4067|4077.8|4065.8|16
1709784000000|2024-03-07 04:00:00|4082.8|4070.8|4083.8|4071.8|4084.5|4072.5|4080.8|4068.8|78
1709784300000|2024-03-07 04:05:00|4084.4|4072.4|4085.2|4073.2|4085.4|4073.4|4084.2|4072.2|19
1709784600000|2024-03-07 04:10:00|4086.2|4074.2|4085.2|4073.2|4088.2|4076.2|4084.2|4072.2|7
1709784900000|2024-03-07 04:15:00|4084.2|4072.2|4086.2|4074.2|4086.7|4074.7|4083.2|4071.2|4
1709785200000|2024-03-07 04:20:00|4085.2|4073.2|4088|4076|4088.2|4076.2|4085.2|4073.2|10
1709785500000|2024-03-07 04:25:00|4088.2|4076.2|4089.1|4077.1|4090|4078|4086.2|4074.2|56
1709793000000|2024-03-07 06:30:00|4094.8|4082.8|4090.8|4078.8|4094.8|4082.8|4088.8|4076.8|96
1709793300000|2024-03-07 06:35:00|4090.9|4078.9|4095.4|4083.4|4095.9|4083.9|4087.9|4075.9|105
1709793600000|2024-03-07 06:40:00|4095.6|4083.6|4101.1|4089.1|4102.3|4090.3|4095.6|4083.6|67
1709793900000|2024-03-07 06:45:00|4100.9|4088.9|4096.9|4084.9|4103.9|4091.9|4095.1|4083.1|16
1709794200000|2024-03-07 06:50:00|4097.4|4085.4|4090.8|4078.8|4098.9|4086.9|4088.6|4076.6|122
1709794500000|2024-03-07 06:55:00|4091.4|4079.4|4096.1|4084.1|4096.1|4084.1|4088.6|4076.6|173
1709794800000|2024-03-07 07:00:00|4096.4|4084.4|4095.1|4083.1|4100.6|4088.6|4095.1|4083.1|144
1709795100000|2024-03-07 07:05:00|4095.4|4083.4|4097.6|4085.6|4099.1|4087.1|4094.6|4082.6|46
1709795400000|2024-03-07 07:10:00|4097.4|4085.4|4099.1|4087.1|4103.2|4091.2|4097.2|4085.2|37
1709795700000|2024-03-07 07:15:00|4099.4|4087.4|4097.4|4085.4|4101.6|4089.6|4094.4|4082.4|50
1709796000000|2024-03-07 07:20:00|4097.7|4085.7|4099.8|4087.8|4100|4088|4097.4|4085.4|30
1709796300000|2024-03-07 07:25:00|4099.5|4087.5|4097.8|4085.8|4100.8|4088.8|4097.8|4085.8|11
1709796600000|2024-03-07 07:30:00|4098.3|4086.3|4101|4089|4101.8|4089.8|4098.3|4086.3|20
1709796900000|2024-03-07 07:35:00|4101.3|4089.3|4083.7|4071.7|4101.3|4089.3|4081.3|4069.3|139
1709797200000|2024-03-07 07:40:00|4084.2|4072.2|4075.8|4063.8|4084.2|4072.2|4074.7|4062.7|63
1709797500000|2024-03-07 07:45:00|4076.2|4064.2|4077.8|4065.8|4080.3|4068.3|4075.8|4063.8|48
1709797800000|2024-03-07 07:50:00|4078.2|4066.2|4081.7|4069.7|4082.7|4070.7|4072.5|4060.5|4
1709798100000|2024-03-07 07:55:00|4082.7|4070.7|4084.6|4072.6|4090.5|4078.5|4082.7|4070.7|14
1709798400000|2024-03-07 08:00:00|4085.5|4073.5|4083.5|4071.5|4087.6|4075.6|4081.5|4069.5|26
1709798700000|2024-03-07 08:05:00|4084.5|4072.5|4084.1|4072.1|4087.5|4075.5|4079.5|4067.5|31
1709799000000|2024-03-07 08:10:00|4084.3|4072.3|4080.3|4068.3|4084.6|4072.6|4077.5|4065.5|39
1709799300000|2024-03-07 08:15:00|4081.3|4069.3|4084.4|4072.4|4085.3|4073.3|4081.3|4069.3|52
1709799600000|2024-03-07 08:20:00|4084.8|4072.8|4080.3|4068.3|4087.1|4075.1|4079.1|4067.1|93
1709799900000|2024-03-07 08:25:00|4080.4|4068.4|4083.9|4071.9|4085.9|4073.9|4080.1|4068.1|50
1709800200000|2024-03-07 08:30:00|4084.7|4072.7|4085.5|4073.5|4085.5|4073.5|4083.9|4071.9|22
1709800500000|2024-03-07 08:35:00|4086.5|4074.5|4087.2|4075.2|4089.4|4077.4|4086.2|4074.2|84
1709800800000|2024-03-07 08:40:00|4086.4|4074.4|4083.2|4071.2|4086.4|4074.4|4082.4|4070.4|37
1709801100000|2024-03-07 08:45:00|4083.4|4071.4|4084.2|4072.2|4084.5|4072.5|4082.2|4070.2|24
1709801400000|2024-03-07 08:50:00|4083.3|4071.3|4083.2|4071.2|4083.3|4071.3|4081.3|4069.3|8
1709801700000|2024-03-07 08:55:00|4083|4071|4082.2|4070.2|4083.2|4071.2|4080.3|4068.3|9
1709802000000|2024-03-07 09:00:00|4082.5|4070.5|4081.5|4069.5|4083.2|4071.2|4080.7|4068.7|29
1709802300000|2024-03-07 09:05:00|4081.8|4069.8|4086.7|4074.7|4087.5|4075.5|4081.8|4069.8|150
1709802600000|2024-03-07 09:10:00|4085.8|4073.8|4086.6|4074.6|4088.6|4076.6|4085.8|4073.8|69
1709802900000|2024-03-07 09:15:00|4087.5|4075.5|4084.6|4072.6|4089.5|4077.5|4083.6|4071.6|52
1709803200000|2024-03-07 09:20:00|4085.5|4073.5|4086|4074|4087.1|4075.1|4084.5|4072.5|140
1709803500000|2024-03-07 09:25:00|4086.1|4074.1|4085.1|4073.1|4087.1|4075.1|4083.8|4071.8|46
1709803800000|2024-03-07 09:30:00|4085.3|4073.3|4083.1|4071.1|4085.6|4073.6|4080.1|4068.1|120
1709804100000|2024-03-07 09:35:00|4083.8|4071.8|4081.6|4069.6|4084.4|4072.4|4079.6|4067.6|107
1709804400000|2024-03-07 09:40:00|4081.9|4069.9|4081.4|4069.4|4083.4|4071.4|4081.3|4069.3|50
1709804700000|2024-03-07 09:45:00|4081.6|4069.6|4086.1|4074.1|4086.1|4074.1|4080.6|4068.6|88
1709805000000|2024-03-07 09:50:00|4085.2|4073.2|4092.6|4080.6|4100.6|4088.6|4085.2|4073.2|257
1709805300000|2024-03-07 09:55:00|4092.7|4080.7|4097.1|4085.1|4101.1|4089.1|4092.7|4080.7|248
1709816400000|2024-03-07 13:00:00|4118.3|4106.3|4120.9|4108.9|4124.8|4112.8|4112.9|4100.9|12
1709816700000|2024-03-07 13:05:00|4120.6|4108.6|4117.1|4105.1|4121.9|4109.9|4116.1|4104.1|3
1709817000000|2024-03-07 13:10:00|4116.9|4104.9|4113.9|4101.9|4117.1|4105.1|4113.4|4101.4|2
1709817300000|2024-03-07 13:15:00|4113.7|4101.7|4113.7|4101.7|4115.4|4103.4|4111.9|4099.9|0
1709817600000|2024-03-07 13:20:00|4113.4|4101.4|4108.4|4096.4|4115.2|4103.2|4107|4095|35
1709817900000|2024-03-07 13:25:00|4107.9|4095.9|4111.9|4099.9|4111.9|4099.9|4107.5|4095.5|9
1709818200000|2024-03-07 13:30:00|4112|4100|4111.4|4099.4|4112|4100|4109.4|4097.4|2
1709818500000|2024-03-07 13:35:00|4111.5|4099.5|4109|4097|4112|4100|4108.5|4096.5|2
1709818800000|2024-03-07 13:40:00|4109.5|4097.5|4105.3|4093.3|4110|4098|4105.3|4093.3|0
1709819100000|2024-03-07 13:45:00|4105.2|4093.2|4107.7|4095.7|4107.7|4095.7|4104.8|4092.8|5
1709819400000|2024-03-07 13:50:00|4108.2|4096.2|4108.5|4096.5|4109.2|4097.2|4106.2|4094.2|1
1709819700000|2024-03-07 13:55:00|4108.3|4096.3|4109.8|4097.8|4110|4098|4106.8|4094.8|2
1709820000000|2024-03-07 14:00:00|4109.3|4097.3|4108|4096|4109.3|4097.3|4106.8|4094.8|2
1709820300000|2024-03-07 14:05:00|4108.1|4096.1|4106.3|4094.3|4109|4097|4105.1|4093.1|1
1709820600000|2024-03-07 14:10:00|4106|4094|4109.1|4097.1|4109.1|4097.1|4105|4093|2
1709820900000|2024-03-07 14:15:00|4108.8|4096.8|4107.6|4095.6|4108.8|4096.8|4106.6|4094.6|0
1709821200000|2024-03-07 14:20:00|4108.1|4096.1|4106.4|4094.4|4108.1|4096.1|4106.4|4094.4|21
1709821500000|2024-03-07 14:25:00|4106.6|4094.6|4107.3|4095.3|4107.3|4095.3|4105.4|4093.4|0
1709821800000|2024-03-07 14:30:00|4107.4|4095.4|4106.1|4094.1|4107.6|4095.6|4102.4|4090.4|6
1709822100000|2024-03-07 14:35:00|4106.4|4094.4|4106.4|4094.4|4107.2|4095.2|4104.1|4092.1|4
1709822400000|2024-03-07 14:40:00|4106.7|4094.7|4106.2|4094.2|4109.4|4097.4|4104.4|4092.4|15
1709822700000|2024-03-07 14:45:00|4106.6|4094.6|4107.4|4095.4|4108.6|4096.6|4105.7|4093.7|1
1709823000000|2024-03-07 14:50:00|4107.2|4095.2|4110.4|4098.4|4110.4|4098.4|4106.9|4094.9|0
1709823300000|2024-03-07 14:55:00|4110.6|4098.6|4115.9|4103.9|4116.4|4104.4|4110.4|4098.4|0
1709823600000|2024-03-07 15:00:00|4115.7|4103.7|4117.9|4105.9|4120.4|4108.4|4113.9|4101.9|2
1709823900000|2024-03-07 15:05:00|4117.4|4105.4|4120|4108|4120.9|4108.9|4116.9|4104.9|50
1709824200000|2024-03-07 15:10:00|4120.5|4108.5|4120|4108|4124.5|4112.5|4119.8|4107.8|85
1709824500000|2024-03-07 15:15:00|4119.7|4107.7|4116|4104|4120|4108|4116|4104|80
1709824800000|2024-03-07 15:20:00|4115.3|4103.3|4115.8|4103.8|4116.2|4104.2|4114.8|4102.8|22
1709825100000|2024-03-07 15:25:00|4116.2|4104.2|4111.7|4099.7|4116.7|4104.7|4111.7|4099.7|48
1709778600000|2024-03-07 02:30:00|4095.1|4083.1|4091.5|4079.5|4100.3|4088.3|4089.1|4077.1|68
1709778900000|2024-03-07 02:35:00|4091.3|4079.3|4081.7|4069.7|4091.3|4079.3|4080.3|4068.3|162
1709779200000|2024-03-07 02:40:00|4080.5|4068.5|4089.5|4077.5|4091.4|4079.4|4077.5|4065.5|117
1709779500000|2024-03-07 02:45:00|4089.3|4077.3|4090.5|4078.5|4097.6|4085.6|4088.5|4076.5|33
1709779800000|2024-03-07 02:50:00|4090.8|4078.8|4081.6|4069.6|4091.5|4079.5|4081.5|4069.5|11
1709780100000|2024-03-07 02:55:00|4082.1|4070.1|4084.5|4072.5|4086.5|4074.5|4078.5|4066.5|4
1709780400000|2024-03-07 03:00:00|4084.4|4072.4|4082.4|4070.4|4085.4|4073.4|4079.4|4067.4|8
1709780700000|2024-03-07 03:05:00|4080.4|4068.4|4075.8|4063.8|4080.4|4068.4|4070.8|4058.8|106
1709781000000|2024-03-07 03:10:00|4076.8|4064.8|4067.8|4055.8|4076.8|4064.8|4067.5|4055.5|27
1709781300000|2024-03-07 03:15:00|4068.8|4056.8|4075.1|4063.1|4076.1|4064.1|4067.8|4055.8|21
1709781600000|2024-03-07 03:20:00|4074.3|4062.3|4075.5|4063.5|4076.1|4064.1|4073.3|4061.3|232
1709781900000|2024-03-07 03:25:00|4075.9|4063.9|4070.9|4058.9|4077.5|4065.5|4069.7|4057.7|61
1709782200000|2024-03-07 03:30:00|4070.7|4058.7|4078.1|4066.1|4078.4|4066.4|4069.7|4057.7|96
1709782500000|2024-03-07 03:35:00|4076.5|4064.5|4078.5|4066.5|4079.5|4067.5|4074.5|4062.5|34
1709782800000|2024-03-07 03:40:00|4078|4066|4077.9|4065.9|4078.7|4066.7|4076.7|4064.7|41
1709783100000|2024-03-07 03:45:00|4077|4065|4077.3|4065.3|4079.5|4067.5|4076.5|4064.5|114
1709783400000|2024-03-07 03:50:00|4077.7|4065.7|4080|4068|4080|4068|4077.7|4065.7|90
1709783700000|2024-03-07 03:55:00|4079|4067|4078.8|4066.8|4079|4067|4077.8|4065.8|16
1709784000000|2024-03-07 04:00:00|4082.8|4070.8|4083.8|4071.8|4084.5|4072.5|4080.8|4068.8|78
1709784300000|2024-03-07 04:05:00|4084.4|4072.4|4085.2|4073.2|4085.4|4073.4|4084.2|4072.2|19
1709784600000|2024-03-07 04:10:00|4086.2|4074.2|4085.2|4073.2|4088.2|4076.2|4084.2|4072.2|7
1709784900000|2024-03-07 04:15:00|4084.2|4072.2|4086.2|4074.2|4086.7|4074.7|4083.2|4071.2|4
1709785200000|2024-03-07 04:20:00|4085.2|4073.2|4088|4076|4088.2|4076.2|4085.2|4073.2|10
1709785500000|2024-03-07 04:25:00|4088.2|4076.2|4089.1|4077.1|4090|4078|4086.2|4074.2|56
1709793000000|2024-03-07 06:30:00|4094.8|4082.8|4090.8|4078.8|4094.8|4082.8|4088.8|4076.8|96
1709793300000|2024-03-07 06:35:00|4090.9|4078.9|4095.4|4083.4|4095.9|4083.9|4087.9|4075.9|105
1709793600000|2024-03-07 06:40:00|4095.6|4083.6|4101.1|4089.1|4102.3|4090.3|4095.6|4083.6|67
1709793900000|2024-03-07 06:45:00|4100.9|4088.9|4096.9|4084.9|4103.9|4091.9|4095.1|4083.1|16
1709794200000|2024-03-07 06:50:00|4097.4|4085.4|4090.8|4078.8|4098.9|4086.9|4088.6|4076.6|122
1709794500000|2024-03-07 06:55:00|4091.4|4079.4|4096.1|4084.1|4096.1|4084.1|4088.6|4076.6|173
1709794800000|2024-03-07 07:00:00|4096.4|4084.4|4095.1|4083.1|4100.6|4088.6|4095.1|4083.1|144
1709795100000|2024-03-07 07:05:00|4095.4|4083.4|4097.6|4085.6|4099.1|4087.1|4094.6|4082.6|46
1709795400000|2024-03-07 07:10:00|4097.4|4085.4|4099.1|4087.1|4103.2|4091.2|4097.2|4085.2|37
1709795700000|2024-03-07 07:15:00|4099.4|4087.4|4097.4|4085.4|4101.6|4089.6|4094.4|4082.4|50
1709796000000|2024-03-07 07:20:00|4097.7|4085.7|4099.8|4087.8|4100|4088|4097.4|4085.4|30
1709796300000|2024-03-07 07:25:00|4099.5|4087.5|4097.8|4085.8|4100.8|4088.8|4097.8|4085.8|11
1709796600000|2024-03-07 07:30:00|4098.3|4086.3|4101|4089|4101.8|4089.8|4098.3|4086.3|20
1709796900000|2024-03-07 07:35:00|4101.3|4089.3|4083.7|4071.7|4101.3|4089.3|4081.3|4069.3|139
1709797200000|2024-03-07 07:40:00|4084.2|4072.2|4075.8|4063.8|4084.2|4072.2|4074.7|4062.7|63
1709797500000|2024-03-07 07:45:00|4076.2|4064.2|4077.8|4065.8|4080.3|4068.3|4075.8|4063.8|48
1709797800000|2024-03-07 07:50:00|4078.2|4066.2|4081.7|4069.7|4082.7|4070.7|4072.5|4060.5|4
1709798100000|2024-03-07 07:55:00|4082.7|4070.7|4084.6|4072.6|4090.5|4078.5|4082.7|4070.7|14
1709798400000|2024-03-07 08:00:00|4085.5|4073.5|4083.5|4071.5|4087.6|4075.6|4081.5|4069.5|26
1709798700000|2024-03-07 08:05:00|4084.5|4072.5|4084.1|4072.1|4087.5|4075.5|4079.5|4067.5|31
1709799000000|2024-03-07 08:10:00|4084.3|4072.3|4080.3|4068.3|4084.6|4072.6|4077.5|4065.5|39
1709799300000|2024-03-07 08:15:00|4081.3|4069.3|4084.4|4072.4|4085.3|4073.3|4081.3|4069.3|52
1709799600000|2024-03-07 08:20:00|4084.8|4072.8|4080.3|4068.3|4087.1|4075.1|4079.1|4067.1|93
1709799900000|2024-03-07 08:25:00|4080.4|4068.4|4083.9|4071.9|4085.9|4073.9|4080.1|4068.1|50
1709800200000|2024-03-07 08:30:00|4084.7|4072.7|4085.5|4073.5|4085.5|4073.5|4083.9|4071.9|22
1709800500000|2024-03-07 08:35:00|4086.5|4074.5|4087.2|4075.2|4089.4|4077.4|4086.2|4074.2|84
1709800800000|2024-03-07 08:40:00|4086.4|4074.4|4083.2|4071.2|4086.4|4074.4|4082.4|4070.4|37
1709801100000|2024-03-07 08:45:00|4083.4|4071.4|4084.2|4072.2|4084.5|4072.5|4082.2|4070.2|24
1709801400000|2024-03-07 08:50:00|4083.3|4071.3|4083.2|4071.2|4083.3|4071.3|4081.3|4069.3|8
1709801700000|2024-03-07 08:55:00|4083|4071|4082.2|4070.2|4083.2|4071.2|4080.3|4068.3|9
1709802000000|2024-03-07 09:00:00|4082.5|4070.5|4081.5|4069.5|4083.2|4071.2|4080.7|4068.7|29
1709802300000|2024-03-07 09:05:00|4081.8|4069.8|4086.7|4074.7|4087.5|4075.5|4081.8|4069.8|150
1709802600000|2024-03-07 09:10:00|4085.8|4073.8|4086.6|4074.6|4088.6|4076.6|4085.8|4073.8|69
1709802900000|2024-03-07 09:15:00|4087.5|4075.5|4084.6|4072.6|4089.5|4077.5|4083.6|4071.6|52
1709803200000|2024-03-07 09:20:00|4085.5|4073.5|4086|4074|4087.1|4075.1|4084.5|4072.5|140
1709803500000|2024-03-07 09:25:00|4086.1|4074.1|4085.1|4073.1|4087.1|4075.1|4083.8|4071.8|46
1709803800000|2024-03-07 09:30:00|4085.3|4073.3|4083.1|4071.1|4085.6|4073.6|4080.1|4068.1|120
1709804100000|2024-03-07 09:35:00|4083.8|4071.8|4081.6|4069.6|4084.4|4072.4|4079.6|4067.6|107
1709804400000|2024-03-07 09:40:00|4081.9|4069.9|4081.4|4069.4|4083.4|4071.4|4081.3|4069.3|50
1709804700000|2024-03-07 09:45:00|4081.6|4069.6|4086.1|4074.1|4086.1|4074.1|4080.6|4068.6|88
1709805000000|2024-03-07 09:50:00|4085.2|4073.2|4092.6|4080.6|4100.6|4088.6|4085.2|4073.2|257
1709805300000|2024-03-07 09:55:00|4092.7|4080.7|4097.1|4085.1|4101.1|4089.1|4092.7|4080.7|248
1709816400000|2024-03-07 13:00:00|4118.3|4106.3|4120.9|4108.9|4124.8|4112.8|4112.9|4100.9|12
1709816700000|2024-03-07 13:05:00|4120.6|4108.6|4117.1|4105.1|4121.9|4109.9|4116.1|4104.1|3
1709817000000|2024-03-07 13:10:00|4116.9|4104.9|4113.9|4101.9|4117.1|4105.1|4113.4|4101.4|2
1709817300000|2024-03-07 13:15:00|4113.7|4101.7|4113.7|4101.7|4115.4|4103.4|4111.9|4099.9|0
1709817600000|2024-03-07 13:20:00|4113.4|4101.4|4108.4|4096.4|4115.2|4103.2|4107|4095|35
1709817900000|2024-03-07 13:25:00|4107.9|4095.9|4111.9|4099.9|4111.9|4099.9|4107.5|4095.5|9
1709818200000|2024-03-07 13:30:00|4112|4100|4111.4|4099.4|4112|4100|4109.4|4097.4|2
1709818500000|2024-03-07 13:35:00|4111.5|4099.5|4109|4097|4112|4100|4108.5|4096.5|2
1709818800000|2024-03-07 13:40:00|4109.5|4097.5|4105.3|4093.3|4110|4098|4105.3|4093.3|0
1709819100000|2024-03-07 13:45:00|4105.2|4093.2|4107.7|4095.7|4107.7|4095.7|4104.8|4092.8|5
1709819400000|2024-03-07 13:50:00|4108.2|4096.2|4108.5|4096.5|4109.2|4097.2|4106.2|4094.2|1
1709819700000|2024-03-07 13:55:00|4108.3|4096.3|4109.8|4097.8|4110|4098|4106.8|4094.8|2
1709820000000|2024-03-07 14:00:00|4109.3|4097.3|4108|4096|4109.3|4097.3|4106.8|4094.8|2
1709820300000|2024-03-07 14:05:00|4108.1|4096.1|4106.3|4094.3|4109|4097|4105.1|4093.1|1
1709820600000|2024-03-07 14:10:00|4106|4094|4109.1|4097.1|4109.1|4097.1|4105|4093|2
1709820900000|2024-03-07 14:15:00|4108.8|4096.8|4107.6|4095.6|4108.8|4096.8|4106.6|4094.6|0
1709821200000|2024-03-07 14:20:00|4108.1|4096.1|4106.4|4094.4|4108.1|4096.1|4106.4|4094.4|21
1709821500000|2024-03-07 14:25:00|4106.6|4094.6|4107.3|4095.3|4107.3|4095.3|4105.4|4093.4|0
1709821800000|2024-03-07 14:30:00|4107.4|4095.4|4106.1|4094.1|4107.6|4095.6|4102.4|4090.4|6
1709822100000|2024-03-07 14:35:00|4106.4|4094.4|4106.4|4094.4|4107.2|4095.2|4104.1|4092.1|4
1709822400000|2024-03-07 14:40:00|4106.7|4094.7|4106.2|4094.2|4109.4|4097.4|4104.4|4092.4|15
1709822700000|2024-03-07 14:45:00|4106.6|4094.6|4107.4|4095.4|4108.6|4096.6|4105.7|4093.7|1
1709823000000|2024-03-07 14:50:00|4107.2|4095.2|4110.4|4098.4|4110.4|4098.4|4106.9|4094.9|0
1709823300000|2024-03-07 14:55:00|4110.6|4098.6|4115.9|4103.9|4116.4|4104.4|4110.4|4098.4|0
1709823600000|2024-03-07 15:00:00|4115.7|4103.7|4117.9|4105.9|4120.4|4108.4|4113.9|4101.9|2
1709823900000|2024-03-07 15:05:00|4117.4|4105.4|4120|4108|4120.9|4108.9|4116.9|4104.9|50
1709824200000|2024-03-07 15:10:00|4120.5|4108.5|4120|4108|4124.5|4112.5|4119.8|4107.8|85
1709824500000|2024-03-07 15:15:00|4119.7|4107.7|4116|4104|4120|4108|4116|4104|80
1709824800000|2024-03-07 15:20:00|4115.3|4103.3|4115.8|4103.8|4116.2|4104.2|4114.8|4102.8|22
1709825100000|2024-03-07 15:25:00|4116.2|4104.2|4111.7|4099.7|4116.7|4104.7|4111.7|4099.7|48
1709865000000|2024-03-08 02:30:00|4144.3|4132.3|4134.5|4122.5|4144.8|4132.8|4132.9|4120.9|401
1709865300000|2024-03-08 02:35:00|4135|4123|4132|4120|4140|4128|4130.3|4118.3|135
1709865600000|2024-03-08 02:40:00|4131.5|4119.5|4129.1|4117.1|4133.6|4121.6|4127.5|4115.5|74
1709865900000|2024-03-08 02:45:00|4128.7|4116.7|4121.5|4109.5|4130.9|4118.9|4121|4109|48
1709866200000|2024-03-08 02:50:00|4121.3|4109.3|4115.6|4103.6|4121.5|4109.5|4114.8|4102.8|213
1709866500000|2024-03-08 02:55:00|4114.8|4102.8|4119.5|4107.5|4119.5|4107.5|4114.3|4102.3|256
1709866800000|2024-03-08 03:00:00|4119.3|4107.3|4108.6|4096.6|4120|4108|4108.3|4096.3|160
1709867100000|2024-03-08 03:05:00|4108.4|4096.4|4108.2|4096.2|4108.6|4096.6|4106.6|4094.6|124
1709867400000|2024-03-08 03:10:00|4108.6|4096.6|4127.3|4115.3|4127.5|4115.5|4108.6|4096.6|297
1709867700000|2024-03-08 03:15:00|4127|4115|4127.4|4115.4|4128.2|4116.2|4123.6|4111.6|127
1709868000000|2024-03-08 03:20:00|4127.3|4115.3|4132.9|4120.9|4134.7|4122.7|4125.9|4113.9|161
1709868300000|2024-03-08 03:25:00|4132.6|4120.6|4121|4109|4133.2|4121.2|4120|4108|151
1709868600000|2024-03-08 03:30:00|4120.6|4108.6|4117.6|4105.6|4122.8|4110.8|4114.3|4102.3|76
1709868900000|2024-03-08 03:35:00|4118.1|4106.1|4121.3|4109.3|4122.6|4110.6|4117.6|4105.6|111
1709869200000|2024-03-08 03:40:00|4120.8|4108.8|4124.6|4112.6|4125|4113|4120.6|4108.6|73
1709869500000|2024-03-08 03:45:00|4124.3|4112.3|4122.6|4110.6|4124.3|4112.3|4121.8|4109.8|13
1709869800000|2024-03-08 03:50:00|4122.4|4110.4|4118.3|4106.3|4122.6|4110.6|4118.1|4106.1|57
1709870100000|2024-03-08 03:55:00|4118.1|4106.1|4121.6|4109.6|4121.7|4109.7|4118.1|4106.1|147
1709870400000|2024-03-08 04:00:00|4121.7|4109.7|4123.7|4111.7|4125.4|4113.4|4121.6|4109.6|80
1709870700000|2024-03-08 04:05:00|4124.1|4112.1|4123.2|4111.2|4124.7|4112.7|4122.4|4110.4|22
1709871000000|2024-03-08 04:10:00|4122.2|4110.2|4120.1|4108.1|4123.2|4111.2|4119.9|4107.9|11
1709871300000|2024-03-08 04:15:00|4120.2|4108.2|4122.9|4110.9|4122.9|4110.9|4120.1|4108.1|43
1709871600000|2024-03-08 04:20:00|4122|4110|4121.2|4109.2|4122.5|4110.5|4119|4107|9
1709871900000|2024-03-08 04:25:00|4121.5|4109.5|4116.2|4104.2|4122.2|4110.2|4116.2|4104.2|9
1709879400000|2024-03-08 06:30:00|4140.9|4128.9|4140.7|4128.7|4147.6|4135.6|4128.8|4116.8|284
1709879700000|2024-03-08 06:35:00|4140.9|4128.9|4148.1|4136.1|4149.9|4137.9|4140.2|4128.2|185
1709880000000|2024-03-08 06:40:00|4147.6|4135.6|4155.7|4143.7|4157.6|4145.6|4146.9|4134.9|16
1709880300000|2024-03-08 06:45:00|4155.2|4143.2|4162.6|4150.6|4164.6|4152.6|4154.6|4142.6|19
1709880600000|2024-03-08 06:50:00|4162.4|4150.4|4165.7|4153.7|4168.4|4156.4|4159.9|4147.9|24
1709880900000|2024-03-08 06:55:00|4166.6|4154.6|4166|4154|4173.7|4161.7|4165.4|4153.4|24
1709881200000|2024-03-08 07:00:00|4166.5|4154.5|4168|4156|4168.9|4156.9|4164.5|4152.5|421
1709881500000|2024-03-08 07:05:00|4167.8|4155.8|4167|4155|4169|4157|4164.6|4152.6|38
1709881800000|2024-03-08 07:10:00|4167.1|4155.1|4168|4156|4168|4156|4163.1|4151.1|24
1709882100000|2024-03-08 07:15:00|4167|4155|4157|4145|4167|4155|4153.1|4141.1|203
1709882400000|2024-03-08 07:20:00|4157.1|4145.1|4152.5|4140.5|4159.1|4147.1|4152.5|4140.5|81
1709882700000|2024-03-08 07:25:00|4149.9|4137.9|4148.8|4136.8|4150.2|4138.2|4143.2|4131.2|113
1709883000000|2024-03-08 07:30:00|4148.3|4136.3|4150.9|4138.9|4151.8|4139.8|4146.8|4134.8|16
1709883300000|2024-03-08 07:35:00|4149.1|4137.1|4146.5|4134.5|4150.9|4138.9|4144.8|4132.8|19
1709883600000|2024-03-08 07:40:00|4146.3|4134.3|4147.3|4135.3|4147.7|4135.7|4144.3|4132.3|86
1709883900000|2024-03-08 07:45:00|4147.2|4135.2|4147.3|4135.3|4148.2|4136.2|4147.2|4135.2|60
1709884200000|2024-03-08 07:50:00|4146.3|4134.3|4147.1|4135.1|4151.1|4139.1|4146.3|4134.3|29
1709884500000|2024-03-08 07:55:00|4147.3|4135.3|4146.3|4134.3|4148.8|4136.8|4144.3|4132.3|10
1709884800000|2024-03-08 08:00:00|4146.1|4134.1|4144.4|4132.4|4146.3|4134.3|4143.4|4131.4|52
1709885100000|2024-03-08 08:05:00|4146.1|4134.1|4136.4|4124.4|4147|4135|4135.9|4123.9|28
1709885400000|2024-03-08 08:10:00|4136.3|4124.3|4139.9|4127.9|4139.9|4127.9|4134.7|4122.7|43
1709885700000|2024-03-08 08:15:00|4139.7|4127.7|4140.8|4128.8|4141.3|4129.3|4135.5|4123.5|10
1709886000000|2024-03-08 08:20:00|4141.1|4129.1|4139.1|4127.1|4142.1|4130.1|4137|4125|11
1709886300000|2024-03-08 08:25:00|4138.1|4126.1|4136.7|4124.7|4141.1|4129.1|4136.7|4124.7|56
1709886600000|2024-03-08 08:30:00|4135.7|4123.7|4140.7|4128.7|4140.7|4128.7|4130.9|4118.9|30
1709886900000|2024-03-08 08:35:00|4141.2|4129.2|4149.5|4137.5|4149.6|4137.6|4141.2|4129.2|11
1709887200000|2024-03-08 08:40:00|4149.6|4137.6|4145.8|4133.8|4149.8|4137.8|4144.8|4132.8|5
1709887500000|2024-03-08 08:45:00|4144.8|4132.8|4142.8|4130.8|4144.8|4132.8|4141.1|4129.1|11
1709887800000|2024-03-08 08:50:00|4142.4|4130.4|4138.8|4126.8|4143.8|4131.8|4136.8|4124.8|10
1709888100000|2024-03-08 08:55:00|4137.8|4125.8|4137.7|4125.7|4138.7|4126.7|4135.8|4123.8|16
1709888400000|2024-03-08 09:00:00|4138.7|4126.7|4139.3|4127.3|4139.3|4127.3|4135.7|4123.7|42
1709888700000|2024-03-08 09:05:00|4138.8|4126.8|4142.6|4130.6|4142.8|4130.8|4138.3|4126.3|64
1709889000000|2024-03-08 09:10:00|4142.5|4130.5|4147.6|4135.6|4149.1|4137.1|4141.6|4129.6|11
1709889300000|2024-03-08 09:15:00|4148|4136|4145.6|4133.6|4148.1|4136.1|4144.6|4132.6|11
1709889600000|2024-03-08 09:20:00|4146.1|4134.1|4147.4|4135.4|4149.4|4137.4|4145.4|4133.4|5
1709889900000|2024-03-08 09:25:00|4147.8|4135.8|4147.8|4135.8|4148.8|4136.8|4145.9|4133.9|2
1709890200000|2024-03-08 09:30:00|4147.6|4135.6|4141.3|4129.3|4147.6|4135.6|4138.3|4126.3|8
1709890500000|2024-03-08 09:35:00|4140.8|4128.8|4140.2|4128.2|4144.7|4132.7|4139.2|4127.2|7
1709890800000|2024-03-08 09:40:00|4139.5|4127.5|4138.5|4126.5|4139.7|4127.7|4136.5|4124.5|10
1709891100000|2024-03-08 09:45:00|4139.5|4127.5|4137.5|4125.5|4141.5|4129.5|4134.2|4122.2|6
1709891400000|2024-03-08 09:50:00|4137.7|4125.7|4137.9|4125.9|4139.5|4127.5|4136.2|4124.2|16
1709891700000|2024-03-08 09:55:00|4136.8|4124.8|4125.1|4113.1|4137.9|4125.9|4124.5|4112.5|479
1710124200000|2024-03-11 02:30:00|4124.2|4112.2|4112.1|4100.1|4128.8|4116.8|4110.7|4098.7|26
1710124500000|2024-03-11 02:35:00|4112.5|4100.5|4110.8|4098.8|4123.1|4111.1|4105.1|4093.1|54
1710124800000|2024-03-11 02:40:00|4110.7|4098.7|4101.5|4089.5|4111.4|4099.4|4099.5|4087.5|103
1710125100000|2024-03-11 02:45:00|4102|4090|4104.8|4092.8|4106.8|4094.8|4094.7|4082.7|64
1710125400000|2024-03-11 02:50:00|4104.6|4092.6|4099.1|4087.1|4104.6|4092.6|4094.1|4082.1|14
1710125700000|2024-03-11 02:55:00|4099|4087|4102.9|4090.9|4104.3|4092.3|4096|4084|29
1710126000000|2024-03-11 03:00:00|4103.3|4091.3|4108|4096|4112.8|4100.8|4103.3|4091.3|11
1710126300000|2024-03-11 03:05:00|4107.5|4095.5|4106.8|4094.8|4108.9|4096.9|4100.9|4088.9|11
1710126600000|2024-03-11 03:10:00|4107.3|4095.3|4111.9|4099.9|4111.9|4099.9|4107.3|4095.3|0
1710126900000|2024-03-11 03:15:00|4111.8|4099.8|4112.8|4100.8|4113.7|4101.7|4110.9|4098.9|30
1710127200000|2024-03-11 03:20:00|4112.9|4100.9|4113.8|4101.8|4118.1|4106.1|4108.8|4096.8|44
1710127500000|2024-03-11 03:25:00|4113.7|4101.7|4117.4|4105.4|4119.4|4107.4|4110.8|4098.8|23
1710127800000|2024-03-11 03:30:00|4117|4105|4114.3|4102.3|4117|4105|4113.3|4101.3|1
1710128100000|2024-03-11 03:35:00|4115.2|4103.2|4116.3|4104.3|4117.3|4105.3|4113.3|4101.3|0
1710128400000|2024-03-11 03:40:00|4117.3|4105.3|4114.3|4102.3|4117.3|4105.3|4113.8|4101.8|2
1710128700000|2024-03-11 03:45:00|4114.2|4102.2|4114.4|4102.4|4115.3|4103.3|4114.2|4102.2|1
1710129000000|2024-03-11 03:50:00|4115.3|4103.3|4118.2|4106.2|4119.1|4107.1|4115.3|4103.3|0
1710129300000|2024-03-11 03:55:00|4118.3|4106.3|4117|4105|4120.8|4108.8|4116.9|4104.9|10
1710129600000|2024-03-11 04:00:00|4116.9|4104.9|4117|4105|4117|4105|4115.8|4103.8|0
1710129900000|2024-03-11 04:05:00|4116.6|4104.6|4118.7|4106.7|4118.7|4106.7|4115|4103|42
1710130200000|2024-03-11 04:10:00|4119.8|4107.8|4119|4107|4121.9|4109.9|4117.9|4105.9|20
1710130500000|2024-03-11 04:15:00|4118.1|4106.1|4123.4|4111.4|4123.7|4111.7|4117.9|4105.9|2
1710130800000|2024-03-11 04:20:00|4123|4111|4122.4|4110.4|4125.8|4113.8|4121.7|4109.7|4
1710131100000|2024-03-11 04:25:00|4122.3|4110.3|4123.8|4111.8|4124.7|4112.7|4121.8|4109.8|15
1710138600000|2024-03-11 06:30:00|4114.1|4102.1|4084.1|4072.1|4117.5|4105.5|4080.8|4068.8|98
1710138900000|2024-03-11 06:35:00|4084.6|4072.6|4085.9|4073.9|4086|4074|4069.7|4057.7|167
1710139200000|2024-03-11 06:40:00|4086.8|4074.8|4093.3|4081.3|4093.3|4081.3|4083.5|4071.5|49
1710139500000|2024-03-11 06:45:00|4092.4|4080.4|4105.6|4093.6|4106.5|4094.5|4091.6|4079.6|54
1710139800000|2024-03-11 06:50:00|4105.1|4093.1|4106.2|4094.2|4106.2|4094.2|4103.2|4091.2|14
1710140100000|2024-03-11 06:55:00|4106.1|4094.1|4107.4|4095.4|4107.4|4095.4|4103.3|4091.3|17
1710140400000|2024-03-11 07:00:00|4107.3|4095.3|4110|4098|4111|4099|4107.1|4095.1|58
1710140700000|2024-03-11 07:05:00|4111|4099|4109.1|4097.1|4113.1|4101.1|4109.1|4097.1|4
1710141000000|2024-03-11 07:10:00|4109|4097|4113.1|4101.1|4114.1|4102.1|4109|4097|7
1710141300000|2024-03-11 07:15:00|4113.2|4101.2|4112.2|4100.2|4114.2|4102.2|4109.2|4097.2|4
1710141600000|2024-03-11 07:20:00|4111.7|4099.7|4112.1|4100.1|4113.2|4101.2|4109.6|4097.6|22
1710141900000|2024-03-11 07:25:00|4112.5|4100.5|4121.6|4109.6|4122.1|4110.1|4111.6|4099.6|13
1710142200000|2024-03-11 07:30:00|4121.2|4109.2|4111.1|4099.1|4121.2|4109.2|4110.1|4098.1|1
1710142500000|2024-03-11 07:35:00|4111|4099|4114|4102|4114|4102|4111|4099|2
1710142800000|2024-03-11 07:40:00|4113|4101|4106|4094|4114|4102|4105|4093|1
1710143100000|2024-03-11 07:45:00|4106.1|4094.1|4107|4095|4107|4095|4101|4089|1
1710143400000|2024-03-11 07:50:00|4108|4096|4120|4108|4120|4108|4108|4096|1
1710143700000|2024-03-11 07:55:00|4121|4109|4131.1|4119.1|4133.2|4121.2|4120.9|4108.9|31
1710144000000|2024-03-11 08:00:00|4132.1|4120.1|4135.2|4123.2|4136.3|4124.3|4130.3|4118.3|44
1710144300000|2024-03-11 08:05:00|4134.2|4122.2|4129.2|4117.2|4134.2|4122.2|4128.2|4116.2|2
1710144600000|2024-03-11 08:10:00|4128.8|4116.8|4129.2|4117.2|4133.2|4121.2|4128.8|4116.8|0
1710144900000|2024-03-11 08:15:00|4130|4118|4131.2|4119.2|4131.7|4119.7|4128.2|4116.2|1
1710145200000|2024-03-11 08:20:00|4132.2|4120.2|4130.2|4118.2|4134.2|4122.2|4130.1|4118.1|0
1710145500000|2024-03-11 08:25:00|4131.2|4119.2|4126.9|4114.9|4131.2|4119.2|4126.4|4114.4|48
1710145800000|2024-03-11 08:30:00|4127.5|4115.5|4122.8|4110.8|4128|4116|4121.8|4109.8|49
1710146100000|2024-03-11 08:35:00|4122.3|4110.3|4122.3|4110.3|4122.8|4110.8|4120.8|4108.8|2
1710146400000|2024-03-11 08:40:00|4122.4|4110.4|4125.9|4113.9|4125.9|4113.9|4122.4|4110.4|43
1710146700000|2024-03-11 08:45:00|4125.8|4113.8|4119.3|4107.3|4125.9|4113.9|4118.9|4106.9|96
1710147000000|2024-03-11 08:50:00|4118.8|4106.8|4120.8|4108.8|4122.8|4110.8|4118.8|4106.8|6
1710147300000|2024-03-11 08:55:00|4121.8|4109.8|4118.8|4106.8|4121.8|4109.8|4117.8|4105.8|11
1710147600000|2024-03-11 09:00:00|4119.8|4107.8|4124.2|4112.2|4128.8|4116.8|4119.8|4107.8|16
1710147900000|2024-03-11 09:05:00|4123.8|4111.8|4124.5|4112.5|4127.8|4115.8|4123.6|4111.6|31
1710148200000|2024-03-11 09:10:00|4125.6|4113.6|4128.5|4116.5|4129.5|4117.5|4124.4|4112.4|48
1710148500000|2024-03-11 09:15:00|4128|4116|4127.5|4115.5|4128|4116|4122.5|4110.5|31
1710148800000|2024-03-11 09:20:00|4128.4|4116.4|4127.4|4115.4|4131.5|4119.5|4127.4|4115.4|33
1710149100000|2024-03-11 09:25:00|4126.9|4114.9|4129.4|4117.4|4131.4|4119.4|4126.4|4114.4|90
1710149400000|2024-03-11 09:30:00|4129.3|4117.3|4130.3|4118.3|4132.3|4120.3|4129.3|4117.3|12
1710149700000|2024-03-11 09:35:00|4129.8|4117.8|4133.2|4121.2|4133.3|4121.3|4129.3|4117.3|20
1710150000000|2024-03-11 09:40:00|4134.1|4122.1|4133.2|4121.2|4135|4123|4132.4|4120.4|10
1710150300000|2024-03-11 09:45:00|4134.2|4122.2|4136.5|4124.5|4137.3|4125.3|4133.1|4121.1|101
1710150600000|2024-03-11 09:50:00|4137.3|4125.3|4138.3|4126.3|4139.9|4127.9|4128.3|4116.3|145
1710150900000|2024-03-11 09:55:00|4138.1|4126.1|4149.6|4137.6|4156.3|4144.3|4138.1|4126.1|112
1710162000000|2024-03-11 13:00:00|4140.4|4128.4|4151.8|4139.8|4152.4|4140.4|4139.9|4127.9|0
1710162300000|2024-03-11 13:05:00|4151.7|4139.7|4143.2|4131.2|4151.7|4139.7|4142.2|4130.2|6
1710162600000|2024-03-11 13:10:00|4142.8|4130.8|4145.8|4133.8|4146.3|4134.3|4142.7|4130.7|11
1710162900000|2024-03-11 13:15:00|4145.7|4133.7|4138.7|4126.7|4145.7|4133.7|4137.8|4125.8|5
1710163200000|2024-03-11 13:20:00|4138.2|4126.2|4140.2|4128.2|4140.2|4128.2|4136.7|4124.7|0
1710163500000|2024-03-11 13:25:00|4140.3|4128.3|4142.2|4130.2|4144|4132|4139.1|4127.1|2
1710163800000|2024-03-11 13:30:00|4142.3|4130.3|4136.3|4124.3|4144.6|4132.6|4135.8|4123.8|5
1710164100000|2024-03-11 13:35:00|4136.7|4124.7|4143.5|4131.5|4143.5|4131.5|4135.8|4123.8|0
1710164400000|2024-03-11 13:40:00|4143.1|4131.1|4140|4128|4144|4132|4139.5|4127.5|2
1710164700000|2024-03-11 13:45:00|4139.5|4127.5|4143|4131|4145.4|4133.4|4139.5|4127.5|8
1710165000000|2024-03-11 13:50:00|4143.5|4131.5|4144.5|4132.5|4144.9|4132.9|4140.5|4128.5|0
1710165300000|2024-03-11 13:55:00|4144.4|4132.4|4146.3|4134.3|4146.3|4134.3|4144.4|4132.4|21
1710165600000|2024-03-11 14:00:00|4146.8|4134.8|4145.8|4133.8|4146.8|4134.8|4142.8|4130.8|0
1710165900000|2024-03-11 14:05:00|4146.3|4134.3|4147.2|4135.2|4148.2|4136.2|4145.3|4133.3|7
1710166200000|2024-03-11 14:10:00|4146.8|4134.8|4144.2|4132.2|4146.8|4134.8|4143.2|4131.2|0
1710166500000|2024-03-11 14:15:00|4144.3|4132.3|4141.2|4129.2|4146.2|4134.2|4141.1|4129.1|0
1710166800000|2024-03-11 14:20:00|4141.7|4129.7|4138.8|4126.8|4141.7|4129.7|4138.3|4126.3|0
1710167100000|2024-03-11 14:25:00|4139.3|4127.3|4140.3|4128.3|4141.3|4129.3|4138.8|4126.8|0
1710167400000|2024-03-11 14:30:00|4140.8|4128.8|4141.8|4129.8|4143.8|4131.8|4140.3|4128.3|0
1710167700000|2024-03-11 14:35:00|4141.7|4129.7|4144.3|4132.3|4144.8|4132.8|4141.3|4129.3|0
1710168000000|2024-03-11 14:40:00|4144.2|4132.2|4145.2|4133.2|4145.7|4133.7|4143.3|4131.3|1
1710168300000|2024-03-11 14:45:00|4145.7|4133.7|4157.2|4145.2|4157.2|4145.2|4145.7|4133.7|0
1710168600000|2024-03-11 14:50:00|4156.2|4144.2|4153.2|4141.2|4156.3|4144.3|4152.2|4140.2|1
1710168900000|2024-03-11 14:55:00|4153.3|4141.3|4154.2|4142.2|4154.6|4142.6|4152.2|4140.2|0
1710169200000|2024-03-11 15:00:00|4154.6|4142.6|4154.6|4142.6|4157.6|4145.6|4154.2|4142.2|10
1710169500000|2024-03-11 15:05:00|4154.2|4142.2|4151.6|4139.6|4154.2|4142.2|4151.1|4139.1|3
1710169800000|2024-03-11 15:10:00|4151.5|4139.5|4146.7|4134.7|4152.2|4140.2|4145.8|4133.8|3
1710170100000|2024-03-11 15:15:00|4147.2|4135.2|4152|4140|4153.1|4141.1|4147.2|4135.2|3
1710170400000|2024-03-11 15:20:00|4151.9|4139.9|4155.5|4143.5|4155.5|4143.5|4151.9|4139.9|1
1710170700000|2024-03-11 15:25:00|4156|4144|4156.1|4144.1|4158.1|4146.1|4153.6|4141.6|6
1710210600000|2024-03-12 02:30:00|4131.7|4119.7|4140.4|4128.4|4145.5|4133.5|4129.7|4117.7|15
1710210900000|2024-03-12 02:35:00|4140.5|4128.5|4142.6|4130.6|4148.4|4136.4|4136.5|4124.5|30
1710211200000|2024-03-12 02:40:00|4141.6|4129.6|4152.9|4140.9|4154.9|4142.9|4139.7|4127.7|33
1710211500000|2024-03-12 02:45:00|4152.5|4140.5|4156.6|4144.6|4157.5|4145.5|4151.5|4139.5|60
1710211800000|2024-03-12 02:50:00|4156.1|4144.1|4159.4|4147.4|4161.6|4149.6|4155.6|4143.6|23
1710212100000|2024-03-12 02:55:00|4160.2|4148.2|4162|4150|4164|4152|4158.2|4146.2|150
1710212400000|2024-03-12 03:00:00|4161|4149|4158.8|4146.8|4163.9|4151.9|4158.8|4146.8|64
1710212700000|2024-03-12 03:05:00|4157.8|4145.8|4149.9|4137.9|4157.8|4145.8|4146.9|4134.9|75
1710213000000|2024-03-12 03:10:00|4149.4|4137.4|4147.9|4135.9|4152.9|4140.9|4146.9|4134.9|7
1710213300000|2024-03-12 03:15:00|4148|4136|4152|4140|4153.4|4141.4|4146.9|4134.9|1
1710213600000|2024-03-12 03:20:00|4153.8|4141.8|4152.9|4140.9|4154.7|4142.7|4149.9|4137.9|24
1710213900000|2024-03-12 03:25:00|4153.3|4141.3|4156.8|4144.8|4157.9|4145.9|4150.8|4138.8|25
1710214200000|2024-03-12 03:30:00|4155.9|4143.9|4152.8|4140.8|4156.9|4144.9|4151.8|4139.8|10
1710214500000|2024-03-12 03:35:00|4153.3|4141.3|4153.7|4141.7|4153.8|4141.8|4152.8|4140.8|26
1710214800000|2024-03-12 03:40:00|4153.6|4141.6|4154.2|4142.2|4154.6|4142.6|4153.6|4141.6|11
1710215100000|2024-03-12 03:45:00|4154.6|4142.6|4157.5|4145.5|4158.5|4146.5|4154.5|4142.5|21
1710215400000|2024-03-12 03:50:00|4158|4146|4158.9|4146.9|4159.5|4147.5|4156.3|4144.3|31
1710215700000|2024-03-12 03:55:00|4159.3|4147.3|4159.3|4147.3|4160.3|4148.3|4158.3|4146.3|12
1710216000000|2024-03-12 04:00:00|4159.4|4147.4|4176.9|4164.9|4177.9|4165.9|4159.4|4147.4|144
1710216300000|2024-03-12 04:05:00|4176.4|4164.4|4176.9|4164.9|4179.9|4167.9|4175.8|4163.8|34
1710216600000|2024-03-12 04:10:00|4177.4|4165.4|4179.8|4167.8|4180.7|4168.7|4175.9|4163.9|16
1710216900000|2024-03-12 04:15:00|4178.9|4166.9|4179.7|4167.7|4181.6|4169.6|4177.9|4165.9|26
1710217200000|2024-03-12 04:20:00|4179.2|4167.2|4178.1|4166.1|4181.5|4169.5|4177.6|4165.6|34
1710217500000|2024-03-12 04:25:00|4178.5|4166.5|4178|4166|4178.6|4166.6|4176.5|4164.5|11
1710225000000|2024-03-12 06:30:00|4173.3|4161.3|4186.5|4174.5|4187.5|4175.5|4172.4|4160.4|36
1710225300000|2024-03-12 06:35:00|4186|4174|4183.1|4171.1|4186.6|4174.6|4180.5|4168.5|25
1710225600000|2024-03-12 06:40:00|4183.6|4171.6|4183.5|4171.5|4184.5|4172.5|4180.5|4168.5|23
1710225900000|2024-03-12 06:45:00|4184|4172|4187|4175|4187.5|4175.5|4180.5|4168.5|37
1710226200000|2024-03-12 06:50:00|4187.5|4175.5|4180.5|4168.5|4189.5|4177.5|4179.5|4167.5|18
1710226500000|2024-03-12 06:55:00|4180.1|4168.1|4181.5|4169.5|4181.5|4169.5|4178|4166|19
1710226800000|2024-03-12 07:00:00|4182.5|4170.5|4180.4|4168.4|4184.5|4172.5|4178.5|4166.5|15
1710227100000|2024-03-12 07:05:00|4181.4|4169.4|4174.6|4162.6|4184.3|4172.3|4173.9|4161.9|92
1710227400000|2024-03-12 07:10:00|4174.5|4162.5|4176.4|4164.4|4177.4|4165.4|4171.1|4159.1|8
1710227700000|2024-03-12 07:15:00|4175.4|4163.4|4180.5|4168.5|4180.5|4168.5|4175.4|4163.4|32
1710228000000|2024-03-12 07:20:00|4181.5|4169.5|4179.1|4167.1|4182.4|4170.4|4178.5|4166.5|9
1710228300000|2024-03-12 07:25:00|4179.5|4167.5|4177.4|4165.4|4179.5|4167.5|4175.1|4163.1|48
1710228600000|2024-03-12 07:30:00|4178.3|4166.3|4180.3|4168.3|4182.3|4170.3|4177.4|4165.4|37
1710228900000|2024-03-12 07:35:00|4180.8|4168.8|4181.1|4169.1|4182|4170|4179.1|4167.1|23
1710229200000|2024-03-12 07:40:00|4181.6|4169.6|4179.9|4167.9|4182|4170|4179.9|4167.9|31
1710229500000|2024-03-12 07:45:00|4180.3|4168.3|4181|4169|4182|4170|4180|4168|11
1710229800000|2024-03-12 07:50:00|4180.9|4168.9|4177|4165|4181|4169|4175|4163|12
1710230100000|2024-03-12 07:55:00|4174|4162|4166|4154|4175|4163|4166|4154|55
1710230400000|2024-03-12 08:00:00|4166.9|4154.9|4161|4149|4167|4155|4152.3|4140.3|35
1710230700000|2024-03-12 08:05:00|4162|4150|4163.4|4151.4|4164|4152|4161|4149|5
1710231000000|2024-03-12 08:10:00|4163|4151|4161|4149|4163.9|4151.9|4160|4148|32
1710231300000|2024-03-12 08:15:00|4160.1|4148.1|4169|4157|4170.5|4158.5|4160.1|4148.1|4
1710231600000|2024-03-12 08:20:00|4169.4|4157.4|4169|4157|4174.1|4162.1|4169|4157|5
1710231900000|2024-03-12 08:25:00|4169.5|4157.5|4165|4153|4170|4158|4163.9|4151.9|8
1710232200000|2024-03-12 08:30:00|4164.5|4152.5|4166|4154|4167.5|4155.5|4163|4151|9
1710232500000|2024-03-12 08:35:00|4165.9|4153.9|4162.5|4150.5|4165.9|4153.9|4161|4149|15
1710232800000|2024-03-12 08:40:00|4162.1|4150.1|4155.8|4143.8|4162.1|4150.1|4153.8|4141.8|74
1710233100000|2024-03-12 08:45:00|4156.3|4144.3|4152.5|4140.5|4156.8|4144.8|4150.6|4138.6|55
1710233400000|2024-03-12 08:50:00|4152.3|4140.3|4151.6|4139.6|4152.5|4140.5|4150.6|4138.6|16
1710233700000|2024-03-12 08:55:00|4152.5|4140.5|4148.4|4136.4|4153.5|4141.5|4148.4|4136.4|11
1710234000000|2024-03-12 09:00:00|4148.9|4136.9|4149.1|4137.1|4149.4|4137.4|4146.4|4134.4|20
1710234300000|2024-03-12 09:05:00|4149.6|4137.6|4152.5|4140.5|4152.5|4140.5|4147.5|4135.5|18
1710234600000|2024-03-12 09:10:00|4152.1|4140.1|4152.5|4140.5|4155.5|4143.5|4151.6|4139.6|23
1710234900000|2024-03-12 09:15:00|4151.5|4139.5|4148.4|4136.4|4153.5|4141.5|4148.4|4136.4|16
1710235200000|2024-03-12 09:20:00|4147.5|4135.5|4153.4|4141.4|4153.4|4141.4|4147.4|4135.4|2
1710235500000|2024-03-12 09:25:00|4153.3|4141.3|4150.4|4138.4|4154.4|4142.4|4149.5|4137.5|78
1710235800000|2024-03-12 09:30:00|4151.3|4139.3|4152.3|4140.3|4154.7|4142.7|4151.3|4139.3|21
1710236100000|2024-03-12 09:35:00|4153.3|4141.3|4152.3|4140.3|4154.3|4142.3|4150.3|4138.3|3
1710236400000|2024-03-12 09:40:00|4152.7|4140.7|4156.2|4144.2|4156.2|4144.2|4150.9|4138.9|1
1710236700000|2024-03-12 09:45:00|4156.1|4144.1|4155.2|4143.2|4157.2|4145.2|4153.2|4141.2|36
1710237000000|2024-03-12 09:50:00|4154.4|4142.4|4151.2|4139.2|4156.2|4144.2|4150.2|4138.2|52
1710237300000|2024-03-12 09:55:00|4150.7|4138.7|4144.2|4132.2|4151.2|4139.2|4140.8|4128.8|57
1710248400000|2024-03-12 13:00:00|4154.8|4142.8|4145|4133|4155.8|4143.8|4144.5|4132.5|17
1710248700000|2024-03-12 13:05:00|4144.5|4132.5|4149.4|4137.4|4149.4|4137.4|4143.5|4131.5|0
1710249000000|2024-03-12 13:10:00|4148.4|4136.4|4149.4|4137.4|4150.3|4138.3|4146.5|4134.5|0
1710249300000|2024-03-12 13:15:00|4149.8|4137.8|4150.9|4138.9|4152.4|4140.4|4149.4|4137.4|14
1710249600000|2024-03-12 13:20:00|4151.4|4139.4|4150.9|4138.9|4151.4|4139.4|4150.4|4138.4|0
1710249900000|2024-03-12 13:25:00|4150.8|4138.8|4145.9|4133.9|4150.8|4138.8|4145.9|4133.9|26
1710250200000|2024-03-12 13:30:00|4146.3|4134.3|4145.9|4133.9|4146.9|4134.9|4143.4|4131.4|0
1710250500000|2024-03-12 13:35:00|4145.8|4133.8|4142.9|4130.9|4145.9|4133.9|4142.4|4130.4|3
1710250800000|2024-03-12 13:40:00|4142.5|4130.5|4144.3|4132.3|4145.4|4133.4|4142.4|4130.4|10
1710251100000|2024-03-12 13:45:00|4144.4|4132.4|4145.9|4133.9|4146.4|4134.4|4144.4|4132.4|2
1710251400000|2024-03-12 13:50:00|4145.4|4133.4|4151.3|4139.3|4151.4|4139.4|4145.4|4133.4|0
1710251700000|2024-03-12 13:55:00|4151.4|4139.4|4153.4|4141.4|4153.4|4141.4|4149.4|4137.4|0
1710252000000|2024-03-12 14:00:00|4152.4|4140.4|4157.4|4145.4|4158.4|4146.4|4152.4|4140.4|1
1710252300000|2024-03-12 14:05:00|4157.9|4145.9|4157.4|4145.4|4160.4|4148.4|4157.4|4145.4|2
1710252600000|2024-03-12 14:10:00|4157.5|4145.5|4157.4|4145.4|4158.4|4146.4|4157.4|4145.4|0
1710252900000|2024-03-12 14:15:00|4156.9|4144.9|4156.4|4144.4|4157.4|4145.4|4154.4|4142.4|0
1710253200000|2024-03-12 14:20:00|4156|4144|4158.4|4146.4|4158.4|4146.4|4154.5|4142.5|0
1710253500000|2024-03-12 14:25:00|4157.9|4145.9|4159.4|4147.4|4159.4|4147.4|4156.4|4144.4|0
1710253800000|2024-03-12 14:30:00|4158.9|4146.9|4162.4|4150.4|4162.5|4150.5|4158.9|4146.9|2
1710254100000|2024-03-12 14:35:00|4161.9|4149.9|4163.5|4151.5|4164.9|4152.9|4161.9|4149.9|1
1710254400000|2024-03-12 14:40:00|4163.4|4151.4|4163.8|4151.8|4164.9|4152.9|4162.3|4150.3|6
1710254700000|2024-03-12 14:45:00|4164.3|4152.3|4166.3|4154.3|4166.3|4154.3|4162.8|4150.8|0
1710255000000|2024-03-12 14:50:00|4166.8|4154.8|4169.3|4157.3|4170.3|4158.3|4165.3|4153.3|0
1710255300000|2024-03-12 14:55:00|4169.4|4157.4|4174.3|4162.3|4174.4|4162.4|4169.4|4157.4|2
1710255600000|2024-03-12 15:00:00|4173.8|4161.8|4174.8|4162.8|4177.7|4165.7|4173.3|4161.3|0
1710255900000|2024-03-12 15:05:00|4175.2|4163.2|4178.8|4166.8|4179.3|4167.3|4175.2|4163.2|0
1710256200000|2024-03-12 15:10:00|4179.3|4167.3|4176.8|4164.8|4180.3|4168.3|4175.2|4163.2|0
1710256500000|2024-03-12 15:15:00|4176.3|4164.3|4178.3|4166.3|4179.3|4167.3|4176.3|4164.3|0
1710256800000|2024-03-12 15:20:00|4178.8|4166.8|4180.1|4168.1|4180.1|4168.1|4176.8|4164.8|4
1710257100000|2024-03-12 15:25:00|4179.2|4167.2|4178.7|4166.7|4180.2|4168.2|4176.7|4164.7|0
1710297000000|2024-03-13 02:30:00|4168.1|4156.1|4176.5|4164.5|4188.4|4176.4|4166.6|4154.6|125
1710297300000|2024-03-13 02:35:00|4173.4|4161.4|4160.2|4148.2|4175.5|4163.5|4154.1|4142.1|107
1710297600000|2024-03-13 02:40:00|4161.2|4149.2|4161.6|4149.6|4165.2|4153.2|4155.2|4143.2|61
1710297900000|2024-03-13 02:45:00|4161.1|4149.1|4161.2|4149.2|4168.2|4156.2|4159.6|4147.6|63
1710298200000|2024-03-13 02:50:00|4163.1|4151.1|4168.1|4156.1|4169.6|4157.6|4162.2|4150.2|59
1710298500000|2024-03-13 02:55:00|4167.1|4155.1|4158.1|4146.1|4168.6|4156.6|4158.1|4146.1|29
1710298800000|2024-03-13 03:00:00|4157.6|4145.6|4154.1|4142.1|4160.1|4148.1|4151.2|4139.2|152
1710299100000|2024-03-13 03:05:00|4153.2|4141.2|4149|4137|4154.1|4142.1|4147|4135|94
1710299400000|2024-03-13 03:10:00|4149.5|4137.5|4148|4136|4154.2|4142.2|4146.1|4134.1|186
1710299700000|2024-03-13 03:15:00|4148.5|4136.5|4149.4|4137.4|4152|4140|4148|4136|71
1710300000000|2024-03-13 03:20:00|4149.9|4137.9|4150.8|4138.8|4151.9|4139.9|4145.5|4133.5|102
1710300300000|2024-03-13 03:25:00|4151.3|4139.3|4158.7|4146.7|4158.7|4146.7|4151.3|4139.3|37
1710300600000|2024-03-13 03:30:00|4157.8|4145.8|4152.6|4140.6|4157.8|4145.8|4151.6|4139.6|327
1710300900000|2024-03-13 03:35:00|4151.6|4139.6|4152.8|4140.8|4155.2|4143.2|4151.6|4139.6|80
1710301200000|2024-03-13 03:40:00|4152.7|4140.7|4148.6|4136.6|4154.3|4142.3|4147.7|4135.7|43
1710301500000|2024-03-13 03:45:00|4149.1|4137.1|4151.2|4139.2|4151.7|4139.7|4149.1|4137.1|14
1710301800000|2024-03-13 03:50:00|4151.7|4139.7|4152.2|4140.2|4155.7|4143.7|4151.7|4139.7|30
1710302100000|2024-03-13 03:55:00|4151.7|4139.7|4152.7|4140.7|4153.7|4141.7|4151.7|4139.7|3
1710302400000|2024-03-13 04:00:00|4152.2|4140.2|4152.8|4140.8|4152.8|4140.8|4151.2|4139.2|25
1710302700000|2024-03-13 04:05:00|4153.7|4141.7|4154.7|4142.7|4154.7|4142.7|4153.2|4141.2|77
1710303000000|2024-03-13 04:10:00|4153.8|4141.8|4153.8|4141.8|4154.8|4142.8|4152.8|4140.8|26
1710303300000|2024-03-13 04:15:00|4154.7|4142.7|4154.8|4142.8|4154.8|4142.8|4154.7|4142.7|18
1710303600000|2024-03-13 04:20:00|4155.2|4143.2|4154.7|4142.7|4155.2|4143.2|4152.8|4140.8|18
1710303900000|2024-03-13 04:25:00|4154.2|4142.2|4149.7|4137.7|4155.2|4143.2|4149.2|4137.2|40
1710311400000|2024-03-13 06:30:00|4156.5|4144.5|4155.5|4143.5|4161.5|4149.5|4153.5|4141.5|5
1710311700000|2024-03-13 06:35:00|4154.5|4142.5|4157.4|4145.4|4159.5|4147.5|4154|4142|32
1710312000000|2024-03-13 06:40:00|4157.9|4145.9|4159.3|4147.3|4159.3|4147.3|4155.4|4143.4|60
1710312300000|2024-03-13 06:45:00|4160.2|4148.2|4171.3|4159.3|4171.3|4159.3|4160.2|4148.2|41
1710312600000|2024-03-13 06:50:00|4170.3|4158.3|4177.3|4165.3|4177.3|4165.3|4170.3|4158.3|2
1710312900000|2024-03-13 06:55:00|4177.8|4165.8|4173.8|4161.8|4180.2|4168.2|4172.3|4160.3|94
1710313200000|2024-03-13 07:00:00|4173.3|4161.3|4183.3|4171.3|4183.3|4171.3|4172.3|4160.3|59
1710313500000|2024-03-13 07:05:00|4182.3|4170.3|4180.4|4168.4|4184.3|4172.3|4177.3|4165.3|28
1710313800000|2024-03-13 07:10:00|4179.4|4167.4|4180.4|4168.4|4180.4|4168.4|4178.4|4166.4|26
1710314100000|2024-03-13 07:15:00|4180.3|4168.3|4175.3|4163.3|4180.3|4168.3|4173.4|4161.4|7
1710314400000|2024-03-13 07:20:00|4174.3|4162.3|4172.4|4160.4|4175.3|4163.3|4172.4|4160.4|7
1710314700000|2024-03-13 07:25:00|4172.9|4160.9|4177.4|4165.4|4180.4|4168.4|4172.9|4160.9|25
1710315000000|2024-03-13 07:30:00|4176.4|4164.4|4183.3|4171.3|4183.4|4171.4|4176.4|4164.4|12
1710315300000|2024-03-13 07:35:00|4183.8|4171.8|4191.9|4179.9|4193.4|4181.4|4183.3|4171.3|80
1710315600000|2024-03-13 07:40:00|4191.4|4179.4|4192.4|4180.4|4192.4|4180.4|4189.4|4177.4|2
1710315900000|2024-03-13 07:45:00|4191.5|4179.5|4191.3|4179.3|4193.4|4181.4|4188.9|4176.9|20
1710316200000|2024-03-13 07:50:00|4191.2|4179.2|4187.7|4175.7|4191.2|4179.2|4186.3|4174.3|55
1710316500000|2024-03-13 07:55:00|4188.2|4176.2|4192.1|4180.1|4192.1|4180.1|4187.2|4175.2|8
1710316800000|2024-03-13 08:00:00|4191.2|4179.2|4190.1|4178.1|4198.2|4186.2|4190.1|4178.1|237
1710317100000|2024-03-13 08:05:00|4189.2|4177.2|4189.1|4177.1|4192.1|4180.1|4188.1|4176.1|75
1710317400000|2024-03-13 08:10:00|4185.1|4173.1|4187.2|4175.2|4188.2|4176.2|4184.1|4172.1|268
1710317700000|2024-03-13 08:15:00|4187.7|4175.7|4186.2|4174.2|4189.2|4177.2|4184.2|4172.2|10
1710318000000|2024-03-13 08:20:00|4186.7|4174.7|4185.2|4173.2|4187.2|4175.2|4184.2|4172.2|7
1710318300000|2024-03-13 08:25:00|4184.7|4172.7|4182.3|4170.3|4186.2|4174.2|4181.3|4169.3|108
1710318600000|2024-03-13 08:30:00|4181.4|4169.4|4187.9|4175.9|4188.4|4176.4|4181.3|4169.3|82
1710318900000|2024-03-13 08:35:00|4187.4|4175.4|4181.3|4169.3|4189.4|4177.4|4181.3|4169.3|17
1710319200000|2024-03-13 08:40:00|4181.8|4169.8|4186.4|4174.4|4186.9|4174.9|4178.4|4166.4|14
1710319500000|2024-03-13 08:45:00|4185.4|4173.4|4186.3|4174.3|4187.8|4175.8|4184.9|4172.9|2
1710319800000|2024-03-13 08:50:00|4185.3|4173.3|4188.3|4176.3|4188.3|4176.3|4185.3|4173.3|1
1710320100000|2024-03-13 08:55:00|4189.2|4177.2|4189.2|4177.2|4190.2|4178.2|4187.3|4175.3|13
1710320400000|2024-03-13 09:00:00|4188.3|4176.3|4188.3|4176.3|4190.3|4178.3|4187.3|4175.3|12
1710320700000|2024-03-13 09:05:00|4187.8|4175.8|4190.3|4178.3|4190.3|4178.3|4187.3|4175.3|1
1710321000000|2024-03-13 09:10:00|4190.8|4178.8|4195.8|4183.8|4196.3|4184.3|4189.8|4177.8|98
1710321300000|2024-03-13 09:15:00|4195.3|4183.3|4196.3|4184.3|4198.3|4186.3|4195.3|4183.3|46
1710321600000|2024-03-13 09:20:00|4195.3|4183.3|4194.2|4182.2|4196.3|4184.3|4193.2|4181.2|6
1710321900000|2024-03-13 09:25:00|4193.2|4181.2|4191.2|4179.2|4197.2|4185.2|4191.2|4179.2|12
1710322200000|2024-03-13 09:30:00|4192.2|4180.2|4193.2|4181.2|4193.2|4181.2|4191.2|4179.2|16
1710322500000|2024-03-13 09:35:00|4192.2|4180.2|4194.7|4182.7|4196.2|4184.2|4191.2|4179.2|6
1710322800000|2024-03-13 09:40:00|4195.2|4183.2|4198.3|4186.3|4199.2|4187.2|4194.2|4182.2|93
1710323100000|2024-03-13 09:45:00|4199.2|4187.2|4202.2|4190.2|4204.2|4192.2|4198.2|4186.2|21
1710323400000|2024-03-13 09:50:00|4203.1|4191.1|4201.2|4189.2|4204.1|4192.1|4197.2|4185.2|51
1710323700000|2024-03-13 09:55:00|4200.7|4188.7|4205.2|4193.2|4207.2|4195.2|4200.7|4188.7|151
1710334800000|2024-03-13 13:00:00|4200.9|4188.9|4208.9|4196.9|4208.9|4196.9|4199.4|4187.4|6
1710335100000|2024-03-13 13:05:00|4209.4|4197.4|4207.9|4195.9|4212.4|4200.4|4207.9|4195.9|1
1710335400000|2024-03-13 13:10:00|4207.8|4195.8|4208.8|4196.8|4208.8|4196.8|4201.3|4189.3|1
1710335700000|2024-03-13 13:15:00|4208.9|4196.9|4201.4|4189.4|4209.3|4197.3|4200.8|4188.8|22
1710336000000|2024-03-13 13:20:00|4200.9|4188.9|4202.3|4190.3|4204.8|4192.8|4200.9|4188.9|0
1710336300000|2024-03-13 13:25:00|4203.3|4191.3|4209.8|4197.8|4210.8|4198.8|4203.3|4191.3|0
1710336600000|2024-03-13 13:30:00|4209.3|4197.3|4208.8|4196.8|4213.8|4201.8|4208.3|4196.3|0
1710336900000|2024-03-13 13:35:00|4208.3|4196.3|4209.3|4197.3|4210.8|4198.8|4205.3|4193.3|37
1710337200000|2024-03-13 13:40:00|4208.8|4196.8|4199.9|4187.9|4209.3|4197.3|4199.8|4187.8|24
1710337500000|2024-03-13 13:45:00|4200.8|4188.8|4201.8|4189.8|4203.8|4191.8|4199.8|4187.8|29
1710337800000|2024-03-13 13:50:00|4202.3|4190.3|4202.3|4190.3|4204.8|4192.8|4199.8|4187.8|3
1710338100000|2024-03-13 13:55:00|4201.8|4189.8|4205.8|4193.8|4208.3|4196.3|4200.8|4188.8|22
1710338400000|2024-03-13 14:00:00|4206.3|4194.3|4203.3|4191.3|4208.8|4196.8|4201.8|4189.8|0
1710338700000|2024-03-13 14:05:00|4204.8|4192.8|4206.2|4194.2|4206.3|4194.3|4203.8|4191.8|0
1710339000000|2024-03-13 14:10:00|4206.7|4194.7|4207.7|4195.7|4210.3|4198.3|4206.7|4194.7|2
1710339300000|2024-03-13 14:15:00|4207.8|4195.8|4211.2|4199.2|4211.8|4199.8|4207.3|4195.3|3
1710339600000|2024-03-13 14:20:00|4211.7|4199.7|4213.3|4201.3|4213.8|4201.8|4210.8|4198.8|11
1710339900000|2024-03-13 14:25:00|4213.8|4201.8|4214.7|4202.7|4217.7|4205.7|4212.2|4200.2|9
1710340200000|2024-03-13 14:30:00|4214.6|4202.6|4206.2|4194.2|4215.2|4203.2|4205.7|4193.7|5
1710340500000|2024-03-13 14:35:00|4206.7|4194.7|4208|4196|4210.7|4198.7|4200|4188|261
1710340800000|2024-03-13 14:40:00|4208.5|4196.5|4207.6|4195.6|4210.6|4198.6|4207.6|4195.6|2
1710341100000|2024-03-13 14:45:00|4207.1|4195.1|4210.6|4198.6|4211.1|4199.1|4205.1|4193.1|1
1710341400000|2024-03-13 14:50:00|4210.1|4198.1|4212.1|4200.1|4214.1|4202.1|4209.6|4197.6|0
1710341700000|2024-03-13 14:55:00|4212.6|4200.6|4210.6|4198.6|4212.6|4200.6|4210.1|4198.1|2
1710342000000|2024-03-13 15:00:00|4210.1|4198.1|4210.1|4198.1|4210.6|4198.6|4208.1|4196.1|1
1710342300000|2024-03-13 15:05:00|4210.2|4198.2|4213.1|4201.1|4214.6|4202.6|4210.2|4198.2|2
1710342600000|2024-03-13 15:10:00|4213.6|4201.6|4217.6|4205.6|4218.5|4206.5|4213.1|4201.1|3
1710342900000|2024-03-13 15:15:00|4218|4206|4218.5|4206.5|4218.5|4206.5|4216.5|4204.5|7
1710343200000|2024-03-13 15:20:00|4218.6|4206.6|4218.1|4206.1|4220.5|4208.5|4217.1|4205.1|0
1710343500000|2024-03-13 15:25:00|4218|4206|4219.6|4207.6|4220.6|4208.6|4217|4205|1
1710383400000|2024-03-14 02:30:00|4257.5|4245.5|4265.5|4253.5|4273.4|4261.4|4254.9|4242.9|5578
1710383700000|2024-03-14 02:35:00|4266|4254|4289.1|4277.1|4291.1|4279.1|4266|4254|819
1710384000000|2024-03-14 02:40:00|4288.6|4276.6|4292.5|4280.5|4301.5|4289.5|4288.5|4276.5|602
1710384300000|2024-03-14 02:45:00|4293|4281|4305.4|4293.4|4305.4|4293.4|4289|4277|615
1710384600000|2024-03-14 02:50:00|4305.5|4293.5|4312.5|4300.5|4312.5|4300.5|4303.4|4291.4|718
1710384900000|2024-03-14 02:55:00|4312|4300|4308.4|4296.4|4323|4311|4306.4|4294.4|1003
1710385200000|2024-03-14 03:00:00|4307.9|4295.9|4302.2|4290.2|4308.4|4296.4|4301.3|4289.3|687
1710385500000|2024-03-14 03:05:00|4303.3|4291.3|4305.3|4293.3|4307.2|4295.2|4301.3|4289.3|293
1710385800000|2024-03-14 03:10:00|4304.3|4292.3|4316.3|4304.3|4317.3|4305.3|4301.3|4289.3|583
1710386100000|2024-03-14 03:15:00|4317.3|4305.3|4313.3|4301.3|4318.3|4306.3|4312.3|4300.3|640
1710386400000|2024-03-14 03:20:00|4314.3|4302.3|4304.2|4292.2|4314.3|4302.3|4303.7|4291.7|568
1710386700000|2024-03-14 03:25:00|4303.7|4291.7|4294.7|4282.7|4305.2|4293.2|4294.2|4282.2|613
1710387000000|2024-03-14 03:30:00|4295.2|4283.2|4297.7|4285.7|4301.7|4289.7|4295.2|4283.2|254
1710387300000|2024-03-14 03:35:00|4298.2|4286.2|4295.2|4283.2|4299.2|4287.2|4295.2|4283.2|119
1710387600000|2024-03-14 03:40:00|4295.1|4283.1|4292.1|4280.1|4295.6|4283.6|4292.1|4280.1|298
1710387900000|2024-03-14 03:45:00|4293.1|4281.1|4296.5|4284.5|4302.1|4290.1|4292.6|4280.6|299
1710388200000|2024-03-14 03:50:00|4296|4284|4294|4282|4297|4285|4292|4280|374
1710388500000|2024-03-14 03:55:00|4293|4281|4288.8|4276.8|4293|4281|4287.9|4275.9|366
1710388800000|2024-03-14 04:00:00|4288.9|4276.9|4285.8|4273.8|4290.9|4278.9|4284.8|4272.8|358
1710389100000|2024-03-14 04:05:00|4285.3|4273.3|4285.8|4273.8|4286.8|4274.8|4284.7|4272.7|103
1710389400000|2024-03-14 04:10:00|4286.8|4274.8|4281.8|4269.8|4286.8|4274.8|4278.7|4266.7|394
1710389700000|2024-03-14 04:15:00|4282.8|4270.8|4286.8|4274.8|4290.8|4278.8|4282.8|4270.8|501
1710390000000|2024-03-14 04:20:00|4287.8|4275.8|4284.8|4272.8|4287.8|4275.8|4283.8|4271.8|252
1710390300000|2024-03-14 04:25:00|4284.7|4272.7|4290.7|4278.7|4290.7|4278.7|4284.3|4272.3|190
1710397800000|2024-03-14 06:30:00|4295.1|4283.1|4309.7|4297.7|4310.7|4298.7|4293.7|4281.7|1223
1710398100000|2024-03-14 06:35:00|4310.7|4298.7|4319.7|4307.7|4319.7|4307.7|4308.7|4296.7|677
1710398400000|2024-03-14 06:40:00|4318.7|4306.7|4314.7|4302.7|4319.7|4307.7|4310.2|4298.2|430
1710398700000|2024-03-14 06:45:00|4315.2|4303.2|4300.6|4288.6|4315.7|4303.7|4298.6|4286.6|377
1710399000000|2024-03-14 06:50:00|4300.1|4288.1|4303.6|4291.6|4303.6|4291.6|4297.6|4285.6|403
1710399300000|2024-03-14 06:55:00|4302.6|4290.6|4303.6|4291.6|4311.1|4299.1|4302.6|4290.6|315
1710399600000|2024-03-14 07:00:00|4304.1|4292.1|4310.6|4298.6|4310.6|4298.6|4300.6|4288.6|151
1710399900000|2024-03-14 07:05:00|4310.1|4298.1|4313.6|4301.6|4313.6|4301.6|4304.6|4292.6|260
1710400200000|2024-03-14 07:10:00|4314.1|4302.1|4316.6|4304.6|4319.6|4307.6|4313.6|4301.6|263
1710400500000|2024-03-14 07:15:00|4316.1|4304.1|4315.6|4303.6|4320.6|4308.6|4315.6|4303.6|189
1710400800000|2024-03-14 07:20:00|4314.6|4302.6|4315.1|4303.1|4320.6|4308.6|4310.6|4298.6|267
1710401100000|2024-03-14 07:25:00|4315.6|4303.6|4310.6|4298.6|4317.6|4305.6|4310.6|4298.6|109
1710401400000|2024-03-14 07:30:00|4310.1|4298.1|4312.6|4300.6|4313.6|4301.6|4307.6|4295.6|219
1710401700000|2024-03-14 07:35:00|4312.1|4300.1|4303.5|4291.5|4312.6|4300.6|4303.5|4291.5|121
1710402000000|2024-03-14 07:40:00|4304.5|4292.5|4303.5|4291.5|4307.5|4295.5|4301.5|4289.5|156
1710402300000|2024-03-14 07:45:00|4302.5|4290.5|4307.5|4295.5|4310.5|4298.5|4302.5|4290.5|194
1710402600000|2024-03-14 07:50:00|4308.5|4296.5|4306.5|4294.5|4311.6|4299.6|4306.5|4294.5|422
1710402900000|2024-03-14 07:55:00|4306|4294|4290.5|4278.5|4306|4294|4287.5|4275.5|703
1710403200000|2024-03-14 08:00:00|4290|4278|4275.1|4263.1|4290|4278|4274.1|4262.1|1025
1710403500000|2024-03-14 08:05:00|4275.6|4263.6|4281.1|4269.1|4283|4271|4275.1|4263.1|426
1710403800000|2024-03-14 08:10:00|4281.6|4269.6|4279.6|4267.6|4285.6|4273.6|4278.6|4266.6|1079
1710404100000|2024-03-14 08:15:00|4280.1|4268.1|4265.5|4253.5|4280.1|4268.1|4261.6|4249.6|453
1710404400000|2024-03-14 08:20:00|4265.6|4253.6|4265.6|4253.6|4265.6|4253.6|4259.6|4247.6|359
1710404700000|2024-03-14 08:25:00|4266.1|4254.1|4270.5|4258.5|4270.5|4258.5|4265.5|4253.5|228
1710405000000|2024-03-14 08:30:00|4269.5|4257.5|4275.5|4263.5|4277.5|4265.5|4268.5|4256.5|275
1710405300000|2024-03-14 08:35:00|4274.5|4262.5|4282.5|4270.5|4282.5|4270.5|4273.5|4261.5|106
1710405600000|2024-03-14 08:40:00|4281.5|4269.5|4274.5|4262.5|4282.5|4270.5|4272|4260|149
1710405900000|2024-03-14 08:45:00|4275.5|4263.5|4273.5|4261.5|4275.5|4263.5|4269.5|4257.5|91
1710406200000|2024-03-14 08:50:00|4273|4261|4273.1|4261.1|4274.5|4262.5|4270.6|4258.6|193
1710406500000|2024-03-14 08:55:00|4273.6|4261.6|4274.6|4262.6|4274.6|4262.6|4269.1|4257.1|53
1710406800000|2024-03-14 09:00:00|4274.1|4262.1|4277.6|4265.6|4277.6|4265.6|4273.6|4261.6|92
1710407100000|2024-03-14 09:05:00|4278.6|4266.6|4283.6|4271.6|4288.1|4276.1|4278.6|4266.6|218
1710407400000|2024-03-14 09:10:00|4286.6|4274.6|4286.6|4274.6|4290.6|4278.6|4286.6|4274.6|201
1710407700000|2024-03-14 09:15:00|4285.6|4273.6|4287.6|4275.6|4288.6|4276.6|4284.6|4272.6|69
1710408000000|2024-03-14 09:20:00|4288.6|4276.6|4289.6|4277.6|4289.6|4277.6|4286.6|4274.6|62
1710408300000|2024-03-14 09:25:00|4292.5|4280.5|4286.6|4274.6|4295.6|4283.6|4285.6|4273.6|216
1710408600000|2024-03-14 09:30:00|4287.6|4275.6|4293.5|4281.5|4293.5|4281.5|4286.6|4274.6|143
1710408900000|2024-03-14 09:35:00|4292.5|4280.5|4293|4281|4293.5|4281.5|4287.5|4275.5|135
1710409200000|2024-03-14 09:40:00|4292.5|4280.5|4293.5|4281.5|4296.5|4284.5|4292.5|4280.5|117
1710409500000|2024-03-14 09:45:00|4292.5|4280.5|4294.5|4282.5|4294.5|4282.5|4291.5|4279.5|107
1710409800000|2024-03-14 09:50:00|4293.5|4281.5|4292.5|4280.5|4301.5|4289.5|4285.5|4273.5|258
1710410100000|2024-03-14 09:55:00|4293.5|4281.5|4298|4286|4304|4292|4293.5|4281.5|497
1710421200000|2024-03-14 13:00:00|4289.3|4277.3|4288.8|4276.8|4295.3|4283.3|4284.8|4272.8|199
1710421500000|2024-03-14 13:05:00|4287.8|4275.8|4286.8|4274.8|4290.3|4278.3|4284.3|4272.3|117
1710421800000|2024-03-14 13:10:00|4285.8|4273.8|4288.8|4276.8|4292.3|4280.3|4284.3|4272.3|54
1710422100000|2024-03-14 13:15:00|4289.3|4277.3|4296.3|4284.3|4296.3|4284.3|4288.8|4276.8|42
1710422400000|2024-03-14 13:20:00|4295.8|4283.8|4298.3|4286.3|4299.3|4287.3|4294.3|4282.3|73
1710422700000|2024-03-14 13:25:00|4297.8|4285.8|4295.3|4283.3|4300.3|4288.3|4293.3|4281.3|75
1710423000000|2024-03-14 13:30:00|4295.8|4283.8|4296.8|4284.8|4301.3|4289.3|4295.3|4283.3|71
1710423300000|2024-03-14 13:35:00|4297.3|4285.3|4294.8|4282.8|4301.3|4289.3|4294.3|4282.3|66
1710423600000|2024-03-14 13:40:00|4294.3|4282.3|4297.8|4285.8|4300.3|4288.3|4294.3|4282.3|99
1710423900000|2024-03-14 13:45:00|4298.3|4286.3|4300.7|4288.7|4305.2|4293.2|4298.3|4286.3|247
1710424200000|2024-03-14 13:50:00|4300.2|4288.2|4310.7|4298.7|4313.7|4301.7|4299.2|4287.2|241
1710424500000|2024-03-14 13:55:00|4311.7|4299.7|4316.7|4304.7|4317.7|4305.7|4308.2|4296.2|208
1710424800000|2024-03-14 14:00:00|4317.2|4305.2|4327.2|4315.2|4327.2|4315.2|4316.7|4304.7|150
1710425100000|2024-03-14 14:05:00|4326.2|4314.2|4319.7|4307.7|4328.2|4316.2|4319.2|4307.2|110
1710425400000|2024-03-14 14:10:00|4319.2|4307.2|4312.7|4300.7|4319.7|4307.7|4312.7|4300.7|88
1710425700000|2024-03-14 14:15:00|4311.2|4299.2|4324.7|4312.7|4327.2|4315.2|4311.2|4299.2|309
1710426000000|2024-03-14 14:20:00|4325.2|4313.2|4325.2|4313.2|4334.2|4322.2|4324.2|4312.2|128
1710426300000|2024-03-14 14:25:00|4325.7|4313.7|4323.7|4311.7|4332.2|4320.2|4322.7|4310.7|64
1710426600000|2024-03-14 14:30:00|4323.2|4311.2|4326.2|4314.2|4327.7|4315.7|4320.7|4308.7|61
1710426900000|2024-03-14 14:35:00|4325.7|4313.7|4323.7|4311.7|4330.2|4318.2|4323.7|4311.7|60
1710427200000|2024-03-14 14:40:00|4324.7|4312.7|4320.7|4308.7|4324.7|4312.7|4319.2|4307.2|47
1710427500000|2024-03-14 14:45:00|4320.6|4308.6|4321.6|4309.6|4325.2|4313.2|4320.2|4308.2|54
1710427800000|2024-03-14 14:50:00|4322.1|4310.1|4324.1|4312.1|4329.1|4317.1|4320.7|4308.7|119
1710428100000|2024-03-14 14:55:00|4324.6|4312.6|4322.6|4310.6|4329.1|4317.1|4322.1|4310.1|140
1710428400000|2024-03-14 15:00:00|4323.1|4311.1|4320.1|4308.1|4323.6|4311.6|4319.1|4307.1|125
1710428700000|2024-03-14 15:05:00|4319.1|4307.1|4320.1|4308.1|4320.1|4308.1|4315.6|4303.6|42
1710429000000|2024-03-14 15:10:00|4319.1|4307.1|4325.1|4313.1|4325.1|4313.1|4318.6|4306.6|32
1710429300000|2024-03-14 15:15:00|4325.6|4313.6|4324.6|4312.6|4326.1|4314.1|4322.1|4310.1|68
1710429600000|2024-03-14 15:20:00|4325.1|4313.1|4317.1|4305.1|4325.6|4313.6|4317.1|4305.1|128
1710429900000|2024-03-14 15:25:00|4317.6|4305.6|4311.1|4299.1|4319.6|4307.6|4310.1|4298.1|133
1710469800000|2024-03-15 02:30:00|4275.7|4263.7|4299.2|4287.2|4300.2|4288.2|4274.7|4262.7|1560
1710470100000|2024-03-15 02:35:00|4299.7|4287.7|4291.2|4279.2|4302.1|4290.1|4289.2|4277.2|605
1710470400000|2024-03-15 02:40:00|4290.2|4278.2|4296.1|4284.1|4298.1|4286.1|4287.2|4275.2|369
1710470700000|2024-03-15 02:45:00|4295.1|4283.1|4300.1|4288.1|4302.2|4290.2|4292.1|4280.1|409
1710471000000|2024-03-15 02:50:00|4298.1|4286.1|4295.1|4283.1|4301.2|4289.2|4292.1|4280.1|511
1710471300000|2024-03-15 02:55:00|4294.1|4282.1|4293.1|4281.1|4295.1|4283.1|4292.1|4280.1|354
1710471600000|2024-03-15 03:00:00|4292.1|4280.1|4292.1|4280.1|4292.1|4280.1|4287.1|4275.1|814
1710471900000|2024-03-15 03:05:00|4291.6|4279.6|4300.1|4288.1|4301.1|4289.1|4291.6|4279.6|314
1710472200000|2024-03-15 03:10:00|4299.1|4287.1|4301.6|4289.6|4308.1|4296.1|4299.1|4287.1|441
1710472500000|2024-03-15 03:15:00|4302.1|4290.1|4307.1|4295.1|4309.1|4297.1|4302.1|4290.1|226
1710472800000|2024-03-15 03:20:00|4308.1|4296.1|4307.1|4295.1|4311.1|4299.1|4304.1|4292.1|304
1710473100000|2024-03-15 03:25:00|4306.1|4294.1|4295.6|4283.6|4309.1|4297.1|4295.6|4283.6|374
1710473400000|2024-03-15 03:30:00|4296.1|4284.1|4295.1|4283.1|4298.6|4286.6|4295.1|4283.1|188
1710473700000|2024-03-15 03:35:00|4296.1|4284.1|4291.1|4279.1|4296.1|4284.1|4289.1|4277.1|196
1710474000000|2024-03-15 03:40:00|4292.1|4280.1|4290.6|4278.6|4294.1|4282.1|4290.6|4278.6|69
1710474300000|2024-03-15 03:45:00|4291.1|4279.1|4287.1|4275.1|4293.1|4281.1|4287.1|4275.1|96
1710474600000|2024-03-15 03:50:00|4287.6|4275.6|4290.1|4278.1|4290.1|4278.1|4287.6|4275.6|126
1710474900000|2024-03-15 03:55:00|4289.1|4277.1|4288.1|4276.1|4292.1|4280.1|4288.1|4276.1|73
1710475200000|2024-03-15 04:00:00|4287.1|4275.1|4292|4280|4292|4280|4287.1|4275.1|90
1710475500000|2024-03-15 04:05:00|4291.6|4279.6|4293|4281|4293|4281|4291.5|4279.5|120
1710475800000|2024-03-15 04:10:00|4293.5|4281.5|4291|4279|4294|4282|4290.5|4278.5|52
1710476100000|2024-03-15 04:15:00|4291.5|4279.5|4292|4280|4293|4281|4291|4279|37
1710476400000|2024-03-15 04:20:00|4293|4281|4291|4279|4294|4282|4291|4279|41
1710476700000|2024-03-15 04:25:00|4290|4278|4292.5|4280.5|4297|4285|4289|4277|164
1710484200000|2024-03-15 06:30:00|4298.8|4286.8|4306.8|4294.8|4308.8|4296.8|4296.8|4284.8|400
1710484500000|2024-03-15 06:35:00|4306.3|4294.3|4300.3|4288.3|4312.8|4300.8|4296.8|4284.8|393
1710484800000|2024-03-15 06:40:00|4300.8|4288.8|4306.3|4294.3|4306.3|4294.3|4297.8|4285.8|238
1710485100000|2024-03-15 06:45:00|4305.8|4293.8|4297.8|4285.8|4306.3|4294.3|4293.8|4281.8|452
1710485400000|2024-03-15 06:50:00|4297.3|4285.3|4288.8|4276.8|4298.8|4286.8|4285.8|4273.8|737
1710485700000|2024-03-15 06:55:00|4288.3|4276.3|4284.8|4272.8|4292.8|4280.8|4283.8|4271.8|444
1710486000000|2024-03-15 07:00:00|4285.8|4273.8|4279.8|4267.8|4286.8|4274.8|4276.8|4264.8|287
1710486300000|2024-03-15 07:05:00|4278.8|4266.8|4275.8|4263.8|4279.8|4267.8|4275.8|4263.8|246
1710486600000|2024-03-15 07:10:00|4276.8|4264.8|4281.8|4269.8|4281.8|4269.8|4276.3|4264.3|141
1710486900000|2024-03-15 07:15:00|4281.3|4269.3|4280.8|4268.8|4281.8|4269.8|4279.8|4267.8|133
1710487200000|2024-03-15 07:20:00|4281.8|4269.8|4280.8|4268.8|4282.8|4270.8|4277.8|4265.8|134
1710487500000|2024-03-15 07:25:00|4280.3|4268.3|4280.8|4268.8|4283.8|4271.8|4280.3|4268.3|149
1710487800000|2024-03-15 07:30:00|4279.8|4267.8|4286.7|4274.7|4286.7|4274.7|4279.8|4267.8|269
1710488100000|2024-03-15 07:35:00|4285.7|4273.7|4284.7|4272.7|4286.7|4274.7|4282.7|4270.7|149
1710488400000|2024-03-15 07:40:00|4285.7|4273.7|4288.7|4276.7|4289.7|4277.7|4285.7|4273.7|143
1710488700000|2024-03-15 07:45:00|4289.7|4277.7|4289.7|4277.7|4291.7|4279.7|4288.7|4276.7|191
1710489000000|2024-03-15 07:50:00|4288.7|4276.7|4284.7|4272.7|4288.7|4276.7|4284.7|4272.7|99
1710489300000|2024-03-15 07:55:00|4285.7|4273.7|4282.7|4270.7|4286.7|4274.7|4281.7|4269.7|111
1710489600000|2024-03-15 08:00:00|4283.7|4271.7|4281.7|4269.7|4284.7|4272.7|4279.7|4267.7|205
1710489900000|2024-03-15 08:05:00|4280.7|4268.7|4286.2|4274.2|4286.7|4274.7|4279.7|4267.7|114
1710490200000|2024-03-15 08:10:00|4286.7|4274.7|4287.2|4275.2|4288.7|4276.7|4285.7|4273.7|106
1710490500000|2024-03-15 08:15:00|4287.7|4275.7|4284.7|4272.7|4288.2|4276.2|4283.7|4271.7|364
1710490800000|2024-03-15 08:20:00|4285.7|4273.7|4285.7|4273.7|4287.7|4275.7|4285.7|4273.7|74
1710491100000|2024-03-15 08:25:00|4286.2|4274.2|4281.7|4269.7|4286.2|4274.2|4277.2|4265.2|412
1710491400000|2024-03-15 08:30:00|4282.2|4270.2|4280.7|4268.7|4284.7|4272.7|4278.7|4266.7|135
1710491700000|2024-03-15 08:35:00|4281.7|4269.7|4283.7|4271.7|4284.2|4272.2|4280.7|4268.7|193
1710492000000|2024-03-15 08:40:00|4283.2|4271.2|4281.7|4269.7|4286.7|4274.7|4281.7|4269.7|71
1710492300000|2024-03-15 08:45:00|4282.7|4270.7|4280.6|4268.6|4282.7|4270.7|4277.2|4265.2|154
1710492600000|2024-03-15 08:50:00|4280.7|4268.7|4276.7|4264.7|4280.7|4268.7|4276.7|4264.7|255
1710492900000|2024-03-15 08:55:00|4275.7|4263.7|4276.6|4264.6|4278.6|4266.6|4274.6|4262.6|281
1710493200000|2024-03-15 09:00:00|4277.6|4265.6|4276.6|4264.6|4278.6|4266.6|4275.6|4263.6|93
1710493500000|2024-03-15 09:05:00|4277.1|4265.1|4276.6|4264.6|4278.6|4266.6|4276.6|4264.6|92
1710493800000|2024-03-15 09:10:00|4275.6|4263.6|4275.6|4263.6|4275.6|4263.6|4274.6|4262.6|182
1710494100000|2024-03-15 09:15:00|4275.1|4263.1|4276.6|4264.6|4277.1|4265.1|4275.1|4263.1|88
1710494400000|2024-03-15 09:20:00|4275.6|4263.6|4280.6|4268.6|4280.6|4268.6|4274.6|4262.6|169
1710494700000|2024-03-15 09:25:00|4281.6|4269.6|4281.6|4269.6|4282.6|4270.6|4280.6|4268.6|173
1710495000000|2024-03-15 09:30:00|4280.6|4268.6|4279.6|4267.6|4281.6|4269.6|4274.6|4262.6|241
1710495300000|2024-03-15 09:35:00|4278.6|4266.6|4278.1|4266.1|4280.6|4268.6|4278.1|4266.1|174
1710495600000|2024-03-15 09:40:00|4278.6|4266.6|4274.6|4262.6|4278.6|4266.6|4274.6|4262.6|87
1710495900000|2024-03-15 09:45:00|4275.1|4263.1|4272.6|4260.6|4275.6|4263.6|4269.6|4257.6|384
1710496200000|2024-03-15 09:50:00|4271.6|4259.6|4286.6|4274.6|4290.6|4278.6|4271.6|4259.6|332
1710496500000|2024-03-15 09:55:00|4286.5|4274.5|4297|4285|4297|4285|4282.5|4270.5|875
1710729000000|2024-03-18 02:30:00|4358.7|4346.7|4332.5|4320.5|4360.1|4348.1|4331|4319|642
1710729300000|2024-03-18 02:35:00|4333|4321|4337.1|4325.1|4338.1|4326.1|4332.1|4320.1|261
1710729600000|2024-03-18 02:40:00|4337|4325|4323.7|4311.7|4338.5|4326.5|4322.7|4310.7|433
1710729900000|2024-03-18 02:45:00|4322.7|4310.7|4308.5|4296.5|4323.3|4311.3|4308.5|4296.5|440
1710730200000|2024-03-18 02:50:00|4307.5|4295.5|4311.5|4299.5|4312|4300|4303.4|4291.4|270
1710730500000|2024-03-18 02:55:00|4312|4300|4312.5|4300.5|4313.5|4301.5|4297.5|4285.5|534
1710730800000|2024-03-18 03:00:00|4312.6|4300.6|4313.7|4301.7|4316|4304|4309.5|4297.5|245
1710731100000|2024-03-18 03:05:00|4314.1|4302.1|4304.8|4292.8|4315.1|4303.1|4302.8|4290.8|310
1710731400000|2024-03-18 03:10:00|4304.3|4292.3|4296.4|4284.4|4305.3|4293.3|4293|4281|500
1710731700000|2024-03-18 03:15:00|4297.4|4285.4|4297.9|4285.9|4297.9|4285.9|4289.1|4277.1|415
1710732000000|2024-03-18 03:20:00|4297.4|4285.4|4276.8|4264.8|4297.4|4285.4|4272.2|4260.2|562
1710732300000|2024-03-18 03:25:00|4277.3|4265.3|4281.2|4269.2|4282.3|4270.3|4275.2|4263.2|372
1710732600000|2024-03-18 03:30:00|4280.8|4268.8|4277.6|4265.6|4281.2|4269.2|4274.2|4262.2|194
1710732900000|2024-03-18 03:35:00|4277.1|4265.1|4281.2|4269.2|4285.5|4273.5|4277.1|4265.1|239
1710733200000|2024-03-18 03:40:00|4281.1|4269.1|4280.7|4268.7|4282.2|4270.2|4279.3|4267.3|79
1710733500000|2024-03-18 03:45:00|4280.3|4268.3|4280.8|4268.8|4280.8|4268.8|4277.4|4265.4|89
1710733800000|2024-03-18 03:50:00|4280.3|4268.3|4282.8|4270.8|4282.8|4270.8|4279.3|4267.3|31
1710734100000|2024-03-18 03:55:00|4283.3|4271.3|4282.8|4270.8|4283.9|4271.9|4281.8|4269.8|31
1710734400000|2024-03-18 04:00:00|4283.3|4271.3|4283.8|4271.8|4285.2|4273.2|4282.8|4270.8|53
1710734700000|2024-03-18 04:05:00|4284.3|4272.3|4288.7|4276.7|4289.1|4277.1|4284.3|4272.3|63
1710735000000|2024-03-18 04:10:00|4288.8|4276.8|4288.2|4276.2|4289.8|4277.8|4284.8|4272.8|143
1710735300000|2024-03-18 04:15:00|4287.8|4275.8|4288.2|4276.2|4289.2|4277.2|4287.4|4275.4|68
1710735600000|2024-03-18 04:20:00|4289.2|4277.2|4292.1|4280.1|4294.1|4282.1|4288.2|4276.2|180
1710735900000|2024-03-18 04:25:00|4291.7|4279.7|4291.7|4279.7|4295.5|4283.5|4289.2|4277.2|151
1710743400000|2024-03-18 06:30:00|4300|4288|4286.5|4274.5|4300.9|4288.9|4286|4274|419
1710743700000|2024-03-18 06:35:00|4286.1|4274.1|4283.5|4271.5|4289|4277|4281|4269|142
1710744000000|2024-03-18 06:40:00|4283|4271|4286.1|4274.1|4287.9|4275.9|4282|4270|194
1710744300000|2024-03-18 06:45:00|4287|4275|4288.9|4276.9|4289.8|4277.8|4284.1|4272.1|259
1710744600000|2024-03-18 06:50:00|4288|4276|4289.7|4277.7|4290.3|4278.3|4286|4274|67
1710744900000|2024-03-18 06:55:00|4289.8|4277.8|4289.7|4277.7|4291.3|4279.3|4287.3|4275.3|111
1710745200000|2024-03-18 07:00:00|4290.3|4278.3|4297.3|4285.3|4301.8|4289.8|4289.7|4277.7|387
1710745500000|2024-03-18 07:05:00|4297.4|4285.4|4299.3|4287.3|4300.8|4288.8|4294.8|4282.8|98
1710745800000|2024-03-18 07:10:00|4300.3|4288.3|4299.3|4287.3|4301.3|4289.3|4298.3|4286.3|29
1710746100000|2024-03-18 07:15:00|4298.4|4286.4|4291.6|4279.6|4298.8|4286.8|4290.6|4278.6|127
1710746400000|2024-03-18 07:20:00|4292.1|4280.1|4290.7|4278.7|4294.7|4282.7|4290.7|4278.7|43
1710746700000|2024-03-18 07:25:00|4291.7|4279.7|4299.5|4287.5|4300.6|4288.6|4291.3|4279.3|121
1710747000000|2024-03-18 07:30:00|4300.5|4288.5|4298.5|4286.5|4301.5|4289.5|4297.5|4285.5|31
1710747300000|2024-03-18 07:35:00|4295.6|4283.6|4299.1|4287.1|4300.6|4288.6|4295.6|4283.6|181
1710747600000|2024-03-18 07:40:00|4298.6|4286.6|4300.7|4288.7|4302.7|4290.7|4296.7|4284.7|101
1710747900000|2024-03-18 07:45:00|4301.2|4289.2|4308.2|4296.2|4310.7|4298.7|4300.8|4288.8|243
1710748200000|2024-03-18 07:50:00|4308.7|4296.7|4307.2|4295.2|4308.8|4296.8|4306.8|4294.8|167
1710748500000|2024-03-18 07:55:00|4306.8|4294.8|4307.8|4295.8|4313.2|4301.2|4306.8|4294.8|329
1710748800000|2024-03-18 08:00:00|4307.7|4295.7|4307.7|4295.7|4312.7|4300.7|4303.8|4291.8|339
1710749100000|2024-03-18 08:05:00|4306.8|4294.8|4309.8|4297.8|4311.2|4299.2|4306.8|4294.8|367
1710749400000|2024-03-18 08:10:00|4310.3|4298.3|4313.2|4301.2|4313.2|4301.2|4308.3|4296.3|181
1710749700000|2024-03-18 08:15:00|4313.6|4301.6|4308.7|4296.7|4315.6|4303.6|4308.7|4296.7|245
1710750000000|2024-03-18 08:20:00|4309.2|4297.2|4306.7|4294.7|4310.6|4298.6|4306.7|4294.7|304
1710750300000|2024-03-18 08:25:00|4307.7|4295.7|4304.8|4292.8|4310.6|4298.6|4303.7|4291.7|58
1710750600000|2024-03-18 08:30:00|4304.7|4292.7|4301.8|4289.8|4306.2|4294.2|4300.8|4288.8|54
1710750900000|2024-03-18 08:35:00|4301.7|4289.7|4299.2|4287.2|4301.8|4289.8|4294.8|4282.8|54
1710751200000|2024-03-18 08:40:00|4299.3|4287.3|4298.6|4286.6|4301.6|4289.6|4298.6|4286.6|240
1710751500000|2024-03-18 08:45:00|4299.1|4287.1|4297.2|4285.2|4299.6|4287.6|4296.6|4284.6|60
1710751800000|2024-03-18 08:50:00|4296.7|4284.7|4296.1|4284.1|4298.7|4286.7|4293.6|4281.6|93
1710752100000|2024-03-18 08:55:00|4295.7|4283.7|4293.1|4281.1|4296.1|4284.1|4292.6|4280.6|118
1710752400000|2024-03-18 09:00:00|4293.6|4281.6|4292.1|4280.1|4294.1|4282.1|4290.6|4278.6|200
1710752700000|2024-03-18 09:05:00|4292.6|4280.6|4288.5|4276.5|4293.6|4281.6|4288.5|4276.5|365
1710753000000|2024-03-18 09:10:00|4289|4277|4293.5|4281.5|4293.5|4281.5|4288.5|4276.5|206
1710753300000|2024-03-18 09:15:00|4293|4281|4297.5|4285.5|4297.6|4285.6|4292|4280|55
1710753600000|2024-03-18 09:20:00|4297.1|4285.1|4296.6|4284.6|4299|4287|4296.6|4284.6|103
1710753900000|2024-03-18 09:25:00|4295.6|4283.6|4298|4286|4298.5|4286.5|4295.6|4283.6|140
1710754200000|2024-03-18 09:30:00|4298.4|4286.4|4298.5|4286.5|4301.4|4289.4|4298|4286|145
1710754500000|2024-03-18 09:35:00|4299.5|4287.5|4300.5|4288.5|4304.1|4292.1|4297.1|4285.1|41
1710754800000|2024-03-18 09:40:00|4301|4289|4292.5|4280.5|4301.1|4289.1|4292.5|4280.5|61
1710755100000|2024-03-18 09:45:00|4293.1|4281.1|4294.6|4282.6|4294.6|4282.6|4288.5|4276.5|49
1710755400000|2024-03-18 09:50:00|4294.5|4282.5|4289.6|4277.6|4294.6|4282.6|4288.5|4276.5|191
1710755700000|2024-03-18 09:55:00|4291.1|4279.1|4289.2|4277.2|4291.6|4279.6|4284.7|4272.7|542
1710766800000|2024-03-18 13:00:00|4285.5|4273.5|4297.7|4285.7|4300.6|4288.6|4281.5|4269.5|255
1710767100000|2024-03-18 13:05:00|4297.1|4285.1|4299.6|4287.6|4300.6|4288.6|4293.7|4281.7|81
1710767400000|2024-03-18 13:10:00|4299.7|4287.7|4304.7|4292.7|4305.1|4293.1|4299.6|4287.6|39
1710767700000|2024-03-18 13:15:00|4305.2|4293.2|4311.6|4299.6|4315.6|4303.6|4303.3|4291.3|76
1710768000000|2024-03-18 13:20:00|4311.1|4299.1|4319.6|4307.6|4324|4312|4311.1|4299.1|149
1710768300000|2024-03-18 13:25:00|4321|4309|4317|4305|4323.9|4311.9|4315.6|4303.6|50
1710768600000|2024-03-18 13:30:00|4316|4304|4317.1|4305.1|4319|4307|4313.6|4301.6|76
1710768900000|2024-03-18 13:35:00|4316.7|4304.7|4318.6|4306.6|4320.1|4308.1|4315.1|4303.1|102
1710769200000|2024-03-18 13:40:00|4318|4306|4314.6|4302.6|4318.1|4306.1|4313.6|4301.6|51
1710769500000|2024-03-18 13:45:00|4314.1|4302.1|4312.2|4300.2|4314.6|4302.6|4311.1|4299.1|30
1710769800000|2024-03-18 13:50:00|4312.7|4300.7|4303|4291|4315.4|4303.4|4302.1|4290.1|122
1710770100000|2024-03-18 13:55:00|4302.5|4290.5|4301|4289|4303.1|4291.1|4299.2|4287.2|175
1710770400000|2024-03-18 14:00:00|4300.6|4288.6|4293.4|4281.4|4305.7|4293.7|4293.4|4281.4|426
1710770700000|2024-03-18 14:05:00|4293|4281|4300.6|4288.6|4300.6|4288.6|4292.5|4280.5|224
1710771000000|2024-03-18 14:10:00|4300.1|4288.1|4299.5|4287.5|4300.6|4288.6|4297.5|4285.5|243
1710771300000|2024-03-18 14:15:00|4299.1|4287.1|4307.5|4295.5|4309.9|4297.9|4298.6|4286.6|81
1710771600000|2024-03-18 14:20:00|4307.1|4295.1|4303.6|4291.6|4307.1|4295.1|4299.1|4287.1|107
1710771900000|2024-03-18 14:25:00|4304.1|4292.1|4301.5|4289.5|4304.6|4292.6|4300.6|4288.6|147
1710772200000|2024-03-18 14:30:00|4301.1|4289.1|4297.2|4285.2|4304.4|4292.4|4293.6|4281.6|763
1710772500000|2024-03-18 14:35:00|4296.7|4284.7|4290.2|4278.2|4298.6|4286.6|4286.7|4274.7|67
1710772800000|2024-03-18 14:40:00|4290.7|4278.7|4293.4|4281.4|4293.4|4281.4|4287.6|4275.6|71
1710773100000|2024-03-18 14:45:00|4293|4281|4287.5|4275.5|4293|4281|4285|4273|68
1710773400000|2024-03-18 14:50:00|4287.1|4275.1|4290|4278|4291|4279|4285|4273|93
1710773700000|2024-03-18 14:55:00|4290.5|4278.5|4290.3|4278.3|4294.3|4282.3|4290|4278|134
1710774000000|2024-03-18 15:00:00|4290.8|4278.8|4293.3|4281.3|4294.3|4282.3|4290.8|4278.8|46
1710774300000|2024-03-18 15:05:00|4292.9|4280.9|4291.3|4279.3|4293.3|4281.3|4288.8|4276.8|29
1710774600000|2024-03-18 15:10:00|4290.8|4278.8|4288.1|4276.1|4291.8|4279.8|4287.6|4275.6|60
1710774900000|2024-03-18 15:15:00|4287.2|4275.2|4292|4280|4292.5|4280.5|4286.1|4274.1|70
1710775200000|2024-03-18 15:20:00|4290.6|4278.6|4293.4|4281.4|4295.4|4283.4|4290.1|4278.1|144
1710775500000|2024-03-18 15:25:00|4293.9|4281.9|4288.4|4276.4|4293.9|4281.9|4288.4|4276.4|52
1710815400000|2024-03-19 02:30:00|4302.6|4290.6|4291.7|4279.7|4305.5|4293.5|4289.3|4277.3|536
1710815700000|2024-03-19 02:35:00|4290.3|4278.3|4277|4265|4291.2|4279.2|4276.1|4264.1|853
1710816000000|2024-03-19 02:40:00|4276|4264|4267.3|4255.3|4278.6|4266.6|4263.1|4251.1|608
1710816300000|2024-03-19 02:45:00|4268.7|4256.7|4253.1|4241.1|4268.7|4256.7|4253.1|4241.1|524
1710816600000|2024-03-19 02:50:00|4253.3|4241.3|4247.6|4235.6|4254.3|4242.3|4244.3|4232.3|688
1710816900000|2024-03-19 02:55:00|4247.1|4235.1|4254.7|4242.7|4255.1|4243.1|4247.1|4235.1|409
1710817200000|2024-03-19 03:00:00|4253.7|4241.7|4260.1|4248.1|4262.7|4250.7|4252.1|4240.1|89
1710817500000|2024-03-19 03:05:00|4260.2|4248.2|4268.1|4256.1|4268.1|4256.1|4260.1|4248.1|237
1710817800000|2024-03-19 03:10:00|4268.2|4256.2|4264.1|4252.1|4270.1|4258.1|4262.7|4250.7|192
1710818100000|2024-03-19 03:15:00|4263.1|4251.1|4271.4|4259.4|4273.2|4261.2|4261.7|4249.7|345
1710818400000|2024-03-19 03:20:00|4271.3|4259.3|4259.5|4247.5|4272.4|4260.4|4259.1|4247.1|160
1710818700000|2024-03-19 03:25:00|4259.1|4247.1|4258.5|4246.5|4263.1|4251.1|4256.5|4244.5|68
1710819000000|2024-03-19 03:30:00|4258.1|4246.1|4258.1|4246.1|4259.1|4247.1|4257.1|4245.1|38
1710819300000|2024-03-19 03:35:00|4257.5|4245.5|4257.1|4245.1|4259.1|4247.1|4256.5|4244.5|57
1710819600000|2024-03-19 03:40:00|4258.1|4246.1|4257.6|4245.6|4258.5|4246.5|4256.1|4244.1|71
1710819900000|2024-03-19 03:45:00|4256.6|4244.6|4258.6|4246.6|4259.1|4247.1|4256.6|4244.6|63
1710820200000|2024-03-19 03:50:00|4259.1|4247.1|4259.6|4247.6|4260.1|4248.1|4259.1|4247.1|377
1710820500000|2024-03-19 03:55:00|4260.1|4248.1|4259.6|4247.6|4261.6|4249.6|4258.6|4246.6|44
1710820800000|2024-03-19 04:00:00|4260|4248|4260.6|4248.6|4260.6|4248.6|4260|4248|11
1710821100000|2024-03-19 04:05:00|4260.7|4248.7|4261.6|4249.6|4262|4250|4260.6|4248.6|42
1710821400000|2024-03-19 04:10:00|4262.2|4250.2|4257.7|4245.7|4262.2|4250.2|4256.7|4244.7|206
1710821700000|2024-03-19 04:15:00|4256.3|4244.3|4256.7|4244.7|4257.7|4245.7|4256.3|4244.3|68
1710822000000|2024-03-19 04:20:00|4257.2|4245.2|4253.7|4241.7|4257.7|4245.7|4252.2|4240.2|169
1710822300000|2024-03-19 04:25:00|4254.3|4242.3|4252.8|4240.8|4255.7|4243.7|4252.7|4240.7|219
1710829800000|2024-03-19 06:30:00|4261|4249|4267.9|4255.9|4278.2|4266.2|4260|4248|715
1710830100000|2024-03-19 06:35:00|4268.3|4256.3|4267.5|4255.5|4274|4262|4267.5|4255.5|268
1710830400000|2024-03-19 06:40:00|4267|4255|4269|4257|4269.5|4257.5|4266|4254|120
1710830700000|2024-03-19 06:45:00|4269.2|4257.2|4275|4263|4275|4263|4269.2|4257.2|227
1710831000000|2024-03-19 06:50:00|4275.6|4263.6|4283.7|4271.7|4285.2|4273.2|4275.5|4263.5|338
1710831300000|2024-03-19 06:55:00|4284.3|4272.3|4282.9|4270.9|4285.7|4273.7|4282.3|4270.3|239
1710831600000|2024-03-19 07:00:00|4282.8|4270.8|4291.3|4279.3|4292.7|4280.7|4282.8|4270.8|134
1710831900000|2024-03-19 07:05:00|4290.9|4278.9|4284.9|4272.9|4293.9|4281.9|4284.3|4272.3|115
1710832200000|2024-03-19 07:10:00|4284.8|4272.8|4282.8|4270.8|4287.4|4275.4|4281.4|4269.4|276
1710832500000|2024-03-19 07:15:00|4282.3|4270.3|4275.3|4263.3|4283.3|4271.3|4274.8|4262.8|94
1710832800000|2024-03-19 07:20:00|4276.3|4264.3|4275.7|4263.7|4277.2|4265.2|4272.3|4260.3|158
1710833100000|2024-03-19 07:25:00|4275.3|4263.3|4275.3|4263.3|4279.3|4267.3|4275.3|4263.3|64
1710833400000|2024-03-19 07:30:00|4276.3|4264.3|4273.3|4261.3|4278.3|4266.3|4273.3|4261.3|62
1710833700000|2024-03-19 07:35:00|4272.7|4260.7|4260|4248|4272.8|4260.8|4259|4247|307
1710834000000|2024-03-19 07:40:00|4261|4249|4260.4|4248.4|4263.4|4251.4|4259.9|4247.9|78
1710834300000|2024-03-19 07:45:00|4260|4248|4262.8|4250.8|4263.8|4251.8|4259.4|4247.4|545
1710834600000|2024-03-19 07:50:00|4263.2|4251.2|4264.2|4252.2|4264.2|4252.2|4260.2|4248.2|74
1710834900000|2024-03-19 07:55:00|4264.3|4252.3|4264.2|4252.2|4264.8|4252.8|4260.8|4248.8|49
1710835200000|2024-03-19 08:00:00|4264.3|4252.3|4256.4|4244.4|4264.8|4252.8|4255.4|4243.4|211
1710835500000|2024-03-19 08:05:00|4256.9|4244.9|4254.4|4242.4|4257.4|4245.4|4251.9|4239.9|118
1710835800000|2024-03-19 08:10:00|4254.8|4242.8|4257.4|4245.4|4257.4|4245.4|4254.8|4242.8|72
1710836100000|2024-03-19 08:15:00|4256.8|4244.8|4247.6|4235.6|4256.8|4244.8|4246.2|4234.2|259
1710836400000|2024-03-19 08:20:00|4247.5|4235.5|4254|4242|4254.1|4242.1|4246.1|4234.1|136
1710836700000|2024-03-19 08:25:00|4254.1|4242.1|4255.6|4243.6|4257.3|4245.3|4253.9|4241.9|213
1710837000000|2024-03-19 08:30:00|4255.5|4243.5|4253.5|4241.5|4258.9|4246.9|4252.5|4240.5|102
1710837300000|2024-03-19 08:35:00|4254|4242|4253.3|4241.3|4257.8|4245.8|4252.3|4240.3|57
1710837600000|2024-03-19 08:40:00|4253.8|4241.8|4252.3|4240.3|4253.8|4241.8|4248.8|4236.8|73
1710837900000|2024-03-19 08:45:00|4252.9|4240.9|4253.3|4241.3|4255.9|4243.9|4252.9|4240.9|79
1710838200000|2024-03-19 08:50:00|4252.3|4240.3|4252.7|4240.7|4253.2|4241.2|4249.3|4237.3|573
1710838500000|2024-03-19 08:55:00|4251.7|4239.7|4250.7|4238.7|4253.2|4241.2|4250.2|4238.2|82
1710838800000|2024-03-19 09:00:00|4251.6|4239.6|4250.7|4238.7|4253.2|4241.2|4248.7|4236.7|81
1710839100000|2024-03-19 09:05:00|4250.2|4238.2|4250.7|4238.7|4250.7|4238.7|4249.7|4237.7|39
1710839400000|2024-03-19 09:10:00|4250.2|4238.2|4255.7|4243.7|4256.1|4244.1|4248.7|4236.7|118
1710839700000|2024-03-19 09:15:00|4255.9|4243.9|4259.1|4247.1|4260.9|4248.9|4255.9|4243.9|111
1710840000000|2024-03-19 09:20:00|4258.3|4246.3|4255.1|4243.1|4259.1|4247.1|4255.1|4243.1|27
1710840300000|2024-03-19 09:25:00|4255.7|4243.7|4253.7|4241.7|4255.7|4243.7|4253.1|4241.1|26
1710840600000|2024-03-19 09:30:00|4254.1|4242.1|4257.7|4245.7|4258.2|4246.2|4253.1|4241.1|137
1710840900000|2024-03-19 09:35:00|4257.6|4245.6|4253.1|4241.1|4257.7|4245.7|4253.1|4241.1|117
1710841200000|2024-03-19 09:40:00|4253|4241|4251|4239|4253.1|4241.1|4248.5|4236.5|118
1710841500000|2024-03-19 09:45:00|4250.5|4238.5|4247.5|4235.5|4253.1|4241.1|4247.5|4235.5|134
1710841800000|2024-03-19 09:50:00|4247.1|4235.1|4248|4236|4248.4|4236.4|4243.9|4231.9|241
1710842100000|2024-03-19 09:55:00|4248.4|4236.4|4246.1|4234.1|4252|4240|4245.5|4233.5|293
1710853200000|2024-03-19 13:00:00|4252.8|4240.8|4246.8|4234.8|4254.2|4242.2|4246.3|4234.3|81
1710853500000|2024-03-19 13:05:00|4247.3|4235.3|4251.9|4239.9|4251.9|4239.9|4245.2|4233.2|32
1710853800000|2024-03-19 13:10:00|4250.5|4238.5|4252.9|4240.9|4252.9|4240.9|4249.5|4237.5|6
1710854100000|2024-03-19 13:15:00|4253|4241|4255.7|4243.7|4257.7|4245.7|4253|4241|17
1710854400000|2024-03-19 13:20:00|4256.1|4244.1|4251.2|4239.2|4256.7|4244.7|4250.2|4238.2|13
1710854700000|2024-03-19 13:25:00|4250.7|4238.7|4251.4|4239.4|4252.6|4240.6|4250.2|4238.2|15
1710855000000|2024-03-19 13:30:00|4251.8|4239.8|4259.4|4247.4|4260.4|4248.4|4250.4|4238.4|94
1710855300000|2024-03-19 13:35:00|4259.5|4247.5|4260|4248|4262.4|4250.4|4258.7|4246.7|20
1710855600000|2024-03-19 13:40:00|4260.4|4248.4|4259.9|4247.9|4262.9|4250.9|4259.9|4247.9|10
1710855900000|2024-03-19 13:45:00|4259.4|4247.4|4261.3|4249.3|4262.8|4250.8|4259.3|4247.3|81
1710856200000|2024-03-19 13:50:00|4261.2|4249.2|4258.3|4246.3|4262.1|4250.1|4257.3|4245.3|22
1710856500000|2024-03-19 13:55:00|4257.9|4245.9|4255.3|4243.3|4258.8|4246.8|4254.3|4242.3|4
1710856800000|2024-03-19 14:00:00|4255.7|4243.7|4250.6|4238.6|4255.8|4243.8|4250.6|4238.6|47
1710857100000|2024-03-19 14:05:00|4251.5|4239.5|4250.5|4238.5|4252|4240|4250.4|4238.4|27
1710857400000|2024-03-19 14:10:00|4250.6|4238.6|4254.8|4242.8|4255|4243|4250.6|4238.6|0
1710857700000|2024-03-19 14:15:00|4255.2|4243.2|4262.8|4250.8|4263.2|4251.2|4255.2|4243.2|105
1710858000000|2024-03-19 14:20:00|4262.4|4250.4|4262.8|4250.8|4263.8|4251.8|4260.8|4248.8|8
1710858300000|2024-03-19 14:25:00|4263.2|4251.2|4261.3|4249.3|4263.8|4251.8|4259.8|4247.8|4
1710858600000|2024-03-19 14:30:00|4260.9|4248.9|4262.8|4250.8|4263.8|4251.8|4260.8|4248.8|21
1710858900000|2024-03-19 14:35:00|4263.2|4251.2|4266.4|4254.4|4266.4|4254.4|4263.2|4251.2|13
1710859200000|2024-03-19 14:40:00|4266.3|4254.3|4262.6|4250.6|4266.3|4254.3|4260.7|4248.7|56
1710859500000|2024-03-19 14:45:00|4263.1|4251.1|4262.6|4250.6|4263.6|4251.6|4260.5|4248.5|7
1710859800000|2024-03-19 14:50:00|4263|4251|4267.6|4255.6|4270.2|4258.2|4262|4250|330
1710860100000|2024-03-19 14:55:00|4267.7|4255.7|4269.1|4257.1|4270.2|4258.2|4267.7|4255.7|17
1710860400000|2024-03-19 15:00:00|4268.6|4256.6|4268.8|4256.8|4270.1|4258.1|4268.4|4256.4|54
1710860700000|2024-03-19 15:05:00|4268.9|4256.9|4263.3|4251.3|4268.9|4256.9|4263.3|4251.3|89
1710861000000|2024-03-19 15:10:00|4263.8|4251.8|4264.3|4252.3|4266.2|4254.2|4263.8|4251.8|29
1710861300000|2024-03-19 15:15:00|4265.3|4253.3|4267.9|4255.9|4268.3|4256.3|4265.3|4253.3|13
1710861600000|2024-03-19 15:20:00|4268.3|4256.3|4267.3|4255.3|4268.3|4256.3|4266.9|4254.9|36
1710861900000|2024-03-19 15:25:00|4267.8|4255.8|4265.3|4253.3|4268.7|4256.7|4265.3|4253.3|12
1710901800000|2024-03-20 02:30:00|4253.1|4241.1|4255|4243|4260.5|4248.5|4246.5|4234.5|309
1710902100000|2024-03-20 02:35:00|4255.1|4243.1|4268.5|4256.5|4272.1|4260.1|4255.1|4243.1|319
1710902400000|2024-03-20 02:40:00|4268.3|4256.3|4270.3|4258.3|4273.3|4261.3|4264.5|4252.5|600
1710902700000|2024-03-20 02:45:00|4270.4|4258.4|4268.1|4256.1|4271.7|4259.7|4265.3|4253.3|479
1710903000000|2024-03-20 02:50:00|4267.6|4255.6|4271.3|4259.3|4274.3|4262.3|4267.6|4255.6|277
1710903300000|2024-03-20 02:55:00|4271.2|4259.2|4270.7|4258.7|4272.3|4260.3|4269.7|4257.7|121
1710903600000|2024-03-20 03:00:00|4270.8|4258.8|4275.5|4263.5|4275.6|4263.6|4270.7|4258.7|497
1710903900000|2024-03-20 03:05:00|4275.7|4263.7|4280|4268|4280.5|4268.5|4275.7|4263.7|162
1710904200000|2024-03-20 03:10:00|4280.4|4268.4|4297.2|4285.2|4300.3|4288.3|4280.4|4268.4|327
1710904500000|2024-03-20 03:15:00|4297.8|4285.8|4300.8|4288.8|4303.7|4291.7|4294.7|4282.7|155
1710904800000|2024-03-20 03:20:00|4300.7|4288.7|4307.1|4295.1|4307.2|4295.2|4300.1|4288.1|97
1710905100000|2024-03-20 03:25:00|4306.7|4294.7|4316.2|4304.2|4317.2|4305.2|4306.5|4294.5|164
1710905400000|2024-03-20 03:30:00|4315.8|4303.8|4301.7|4289.7|4315.8|4303.8|4300.2|4288.2|289
1710905700000|2024-03-20 03:35:00|4301.3|4289.3|4301.7|4289.7|4304.7|4292.7|4297.9|4285.9|112
1710906000000|2024-03-20 03:40:00|4303.2|4291.2|4306.7|4294.7|4307.7|4295.7|4302.7|4290.7|48
1710906300000|2024-03-20 03:45:00|4306.2|4294.2|4306.7|4294.7|4306.7|4294.7|4303.7|4291.7|19
1710906600000|2024-03-20 03:50:00|4307.3|4295.3|4307.9|4295.9|4308.5|4296.5|4306.7|4294.7|70
1710906900000|2024-03-20 03:55:00|4308.1|4296.1|4308.7|4296.7|4309.3|4297.3|4307.5|4295.5|60
1710907200000|2024-03-20 04:00:00|4308.3|4296.3|4314.3|4302.3|4314.9|4302.9|4304.9|4292.9|52
1710907500000|2024-03-20 04:05:00|4314.4|4302.4|4313.3|4301.3|4314.8|4302.8|4312.5|4300.5|98
1710907800000|2024-03-20 04:10:00|4312.5|4300.5|4313.3|4301.3|4314|4302|4311.5|4299.5|103
1710908100000|2024-03-20 04:15:00|4313.7|4301.7|4314.7|4302.7|4317.7|4305.7|4313.3|4301.3|127
1710908400000|2024-03-20 04:20:00|4314.1|4302.1|4314.7|4302.7|4314.7|4302.7|4310.3|4298.3|87
1710908700000|2024-03-20 04:25:00|4315.5|4303.5|4316.7|4304.7|4318.1|4306.1|4314.7|4302.7|98
1710916200000|2024-03-20 06:30:00|4328|4316|4326.8|4314.8|4329.1|4317.1|4321.9|4309.9|521
1710916500000|2024-03-20 06:35:00|4326.9|4314.9|4339.3|4327.3|4339.3|4327.3|4322.8|4310.8|401
1710916800000|2024-03-20 06:40:00|4339.2|4327.2|4337.5|4325.5|4343.8|4331.8|4337.1|4325.1|208
1710917100000|2024-03-20 06:45:00|4337.3|4325.3|4339.7|4327.7|4340.3|4328.3|4335.5|4323.5|132
1710917400000|2024-03-20 06:50:00|4340.2|4328.2|4347.6|4335.6|4347.6|4335.6|4339.7|4327.7|432
1710917700000|2024-03-20 06:55:00|4347.7|4335.7|4342.1|4330.1|4352.4|4340.4|4342|4330|269
1710918000000|2024-03-20 07:00:00|4341.1|4329.1|4334.3|4322.3|4341.5|4329.5|4333.3|4321.3|152
1710918300000|2024-03-20 07:05:00|4334.2|4322.2|4337.3|4325.3|4337.9|4325.9|4332.7|4320.7|76
1710918600000|2024-03-20 07:10:00|4336.3|4324.3|4335.3|4323.3|4343.3|4331.3|4334.7|4322.7|220
1710918900000|2024-03-20 07:15:00|4334.9|4322.9|4332.3|4320.3|4334.9|4322.9|4330.9|4318.9|133
1710919200000|2024-03-20 07:20:00|4331.3|4319.3|4334.3|4322.3|4334.3|4322.3|4328.9|4316.9|39
1710919500000|2024-03-20 07:25:00|4334.4|4322.4|4324.9|4312.9|4335.7|4323.7|4324.3|4312.3|65
1710919800000|2024-03-20 07:30:00|4325.4|4313.4|4325.5|4313.5|4327.5|4315.5|4320.3|4308.3|69
1710920100000|2024-03-20 07:35:00|4326.5|4314.5|4325.4|4313.4|4327.4|4315.4|4325.4|4313.4|10
1710920400000|2024-03-20 07:40:00|4326.4|4314.4|4324.3|4312.3|4326.4|4314.4|4320.9|4308.9|118
1710920700000|2024-03-20 07:45:00|4324.8|4312.8|4322.7|4310.7|4325.3|4313.3|4322.7|4310.7|138
1710921000000|2024-03-20 07:50:00|4321.3|4309.3|4332.2|4320.2|4334.1|4322.1|4320.8|4308.8|77
1710921300000|2024-03-20 07:55:00|4331.8|4319.8|4325.9|4313.9|4332.2|4320.2|4325.2|4313.2|147
1710921600000|2024-03-20 08:00:00|4326.9|4314.9|4317.2|4305.2|4326.9|4314.9|4317.2|4305.2|91
1710921900000|2024-03-20 08:05:00|4318.1|4306.1|4322.2|4310.2|4324.2|4312.2|4317.1|4305.1|62
1710922200000|2024-03-20 08:10:00|4323.2|4311.2|4319.6|4307.6|4323.2|4311.2|4319.2|4307.2|7
1710922500000|2024-03-20 08:15:00|4318.6|4306.6|4315.2|4303.2|4318.6|4306.6|4313|4301|42
1710922800000|2024-03-20 08:20:00|4314.7|4302.7|4314|4302|4317|4305|4311|4299|36
1710923100000|2024-03-20 08:25:00|4314.8|4302.8|4317.7|4305.7|4318.7|4306.7|4314.3|4302.3|39
1710923400000|2024-03-20 08:30:00|4317.8|4305.8|4315.7|4303.7|4321.1|4309.1|4314.7|4302.7|71
1710923700000|2024-03-20 08:35:00|4315.6|4303.6|4310.1|4298.1|4315.6|4303.6|4309.7|4297.7|63
1710924000000|2024-03-20 08:40:00|4309.7|4297.7|4309.6|4297.6|4318.1|4306.1|4308.2|4296.2|244
1710924300000|2024-03-20 08:45:00|4309.2|4297.2|4309.6|4297.6|4310.6|4298.6|4306.9|4294.9|343
1710924600000|2024-03-20 08:50:00|4309.5|4297.5|4308.6|4296.6|4309.6|4297.6|4307.6|4295.6|9
1710924900000|2024-03-20 08:55:00|4309.6|4297.6|4313.4|4301.4|4314.9|4302.9|4308.6|4296.6|77
1710925200000|2024-03-20 09:00:00|4313|4301|4311.4|4299.4|4313.4|4301.4|4308.6|4296.6|262
1710925500000|2024-03-20 09:05:00|4310.6|4298.6|4316.4|4304.4|4318.3|4306.3|4310.6|4298.6|243
1710925800000|2024-03-20 09:10:00|4312.4|4300.4|4314.8|4302.8|4315.2|4303.2|4312.4|4300.4|174
1710926100000|2024-03-20 09:15:00|4315.2|4303.2|4316.4|4304.4|4317|4305|4315.2|4303.2|155
1710926400000|2024-03-20 09:20:00|4315.8|4303.8|4314.4|4302.4|4316.2|4304.2|4311.1|4299.1|231
1710926700000|2024-03-20 09:25:00|4313.4|4301.4|4314.8|4302.8|4315.8|4303.8|4312.8|4300.8|663
1710927000000|2024-03-20 09:30:00|4315.3|4303.3|4317.8|4305.8|4318.6|4306.6|4313.4|4301.4|580
1710927300000|2024-03-20 09:35:00|4318|4306|4315.6|4303.6|4320.2|4308.2|4314|4302|218
1710927600000|2024-03-20 09:40:00|4315.2|4303.2|4315.6|4303.6|4317|4305|4314.7|4302.7|90
1710927900000|2024-03-20 09:45:00|4315.1|4303.1|4315.6|4303.6|4317.8|4305.8|4314|4302|360
1710928200000|2024-03-20 09:50:00|4316|4304|4315.8|4303.8|4318.8|4306.8|4314.8|4302.8|229
1710928500000|2024-03-20 09:55:00|4316.8|4304.8|4325.1|4313.1|4325.3|4313.3|4316.8|4304.8|474
1710939600000|2024-03-20 13:00:00|4333.1|4321.1|4329.3|4317.3|4337.5|4325.5|4329.3|4317.3|114
1710939900000|2024-03-20 13:05:00|4328.8|4316.8|4327.1|4315.1|4332.2|4320.2|4326.7|4314.7|68
1710940200000|2024-03-20 13:10:00|4327.2|4315.2|4326.8|4314.8|4330|4318|4326.7|4314.7|35
1710940500000|2024-03-20 13:15:00|4325.7|4313.7|4329.4|4317.4|4329.4|4317.4|4323|4311|49
1710940800000|2024-03-20 13:20:00|4329.5|4317.5|4335.7|4323.7|4339.2|4327.2|4329.4|4317.4|13
1710941100000|2024-03-20 13:25:00|4335.6|4323.6|4340.7|4328.7|4340.7|4328.7|4335.6|4323.6|137
1710941400000|2024-03-20 13:30:00|4340.3|4328.3|4343.4|4331.4|4345.7|4333.7|4338.8|4326.8|77
1710941700000|2024-03-20 13:35:00|4343.8|4331.8|4348.3|4336.3|4348.3|4336.3|4341.1|4329.1|59
1710942000000|2024-03-20 13:40:00|4348.2|4336.2|4352.6|4340.6|4352.6|4340.6|4346.8|4334.8|149
1710942300000|2024-03-20 13:45:00|4352.2|4340.2|4352|4340|4355.5|4343.5|4351.7|4339.7|113
1710942600000|2024-03-20 13:50:00|4352.4|4340.4|4348.7|4336.7|4353|4341|4348.2|4336.2|10
1710942900000|2024-03-20 13:55:00|4348.6|4336.6|4345.8|4333.8|4349.3|4337.3|4345.4|4333.4|47
1710943200000|2024-03-20 14:00:00|4346.3|4334.3|4348.2|4336.2|4350.2|4338.2|4344.9|4332.9|98
1710943500000|2024-03-20 14:05:00|4347.7|4335.7|4343.4|4331.4|4348.2|4336.2|4343.4|4331.4|56
1710943800000|2024-03-20 14:10:00|4343.8|4331.8|4342.9|4330.9|4345.4|4333.4|4342.4|4330.4|25
1710944100000|2024-03-20 14:15:00|4343.3|4331.3|4350.2|4338.2|4350.2|4338.2|4343.3|4331.3|80
1710944400000|2024-03-20 14:20:00|4350.6|4338.6|4352.8|4340.8|4352.8|4340.8|4349.8|4337.8|19
1710944700000|2024-03-20 14:25:00|4353|4341|4352.7|4340.7|4354.2|4342.2|4350.8|4338.8|69
1710945000000|2024-03-20 14:30:00|4352.8|4340.8|4356.4|4344.4|4359.4|4347.4|4352.7|4340.7|111
1710945300000|2024-03-20 14:35:00|4356.8|4344.8|4353.8|4341.8|4357.8|4345.8|4348.9|4336.9|65
1710945600000|2024-03-20 14:40:00|4353.9|4341.9|4354.7|4342.7|4355.2|4343.2|4352.5|4340.5|33
1710945900000|2024-03-20 14:45:00|4354.8|4342.8|4351.9|4339.9|4356.8|4344.8|4351.5|4339.5|40
1710946200000|2024-03-20 14:50:00|4351.5|4339.5|4355|4343|4356|4344|4351.5|4339.5|20
1710946500000|2024-03-20 14:55:00|4355.5|4343.5|4357.5|4345.5|4357.6|4345.6|4354.1|4342.1|56
1710946800000|2024-03-20 15:00:00|4357.6|4345.6|4356.4|4344.4|4361|4349|4356|4344|122
1710947100000|2024-03-20 15:05:00|4356|4344|4358.5|4346.5|4359.3|4347.3|4355.9|4343.9|18
1710947400000|2024-03-20 15:10:00|4359|4347|4360.4|4348.4|4360.9|4348.9|4358.5|4346.5|15
1710947700000|2024-03-20 15:15:00|4360.9|4348.9|4361.9|4349.9|4362|4350|4359.9|4347.9|25
1710948000000|2024-03-20 15:20:00|4362|4350|4362|4350|4362.9|4350.9|4360.9|4348.9|41
1710948300000|2024-03-20 15:25:00|4362.4|4350.4|4366.5|4354.5|4366.5|4354.5|4362|4350|111
1710988200000|2024-03-21 02:30:00|4345.8|4333.8|4343.6|4331.6|4353.4|4341.4|4339.6|4327.6|753
1710988500000|2024-03-21 02:35:00|4342.7|4330.7|4334.4|4322.4|4343.5|4331.5|4331.4|4319.4|84
1710988800000|2024-03-21 02:40:00|4333.4|4321.4|4343|4331|4343|4331|4331.8|4319.8|36
1710989100000|2024-03-21 02:45:00|4343.5|4331.5|4348.4|4336.4|4349.6|4337.6|4343|4331|59
1710989400000|2024-03-21 02:50:00|4347.8|4335.8|4347.8|4335.8|4354.8|4342.8|4346.8|4334.8|84
1710989700000|2024-03-21 02:55:00|4347.4|4335.4|4338.6|4326.6|4347.8|4335.8|4337.6|4325.6|88
1710990000000|2024-03-21 03:00:00|4338.5|4326.5|4336.8|4324.8|4340.4|4328.4|4336.2|4324.2|47
1710990300000|2024-03-21 03:05:00|4336.7|4324.7|4340|4328|4340.5|4328.5|4330.7|4318.7|112
1710990600000|2024-03-21 03:10:00|4340.4|4328.4|4338.4|4326.4|4340.4|4328.4|4336.9|4324.9|19
1710990900000|2024-03-21 03:15:00|4338|4326|4337.7|4325.7|4339.4|4327.4|4335.4|4323.4|25
1710991200000|2024-03-21 03:20:00|4337.8|4325.8|4344.7|4332.7|4346.3|4334.3|4335.9|4323.9|57
1710991500000|2024-03-21 03:25:00|4345.3|4333.3|4342.5|4330.5|4346.3|4334.3|4341.1|4329.1|97
1710991800000|2024-03-21 03:30:00|4342.9|4330.9|4343.1|4331.1|4343.7|4331.7|4341.1|4329.1|23
1710992100000|2024-03-21 03:35:00|4342.6|4330.6|4345.1|4333.1|4345.1|4333.1|4342.5|4330.5|43
1710992400000|2024-03-21 03:40:00|4344.5|4332.5|4345.4|4333.4|4345.5|4333.5|4344.1|4332.1|24
1710992700000|2024-03-21 03:45:00|4344.9|4332.9|4340.5|4328.5|4345.1|4333.1|4340.5|4328.5|32
1710993000000|2024-03-21 03:50:00|4339.5|4327.5|4342.5|4330.5|4342.5|4330.5|4339|4327|13
1710993300000|2024-03-21 03:55:00|4343.5|4331.5|4340.5|4328.5|4343.5|4331.5|4340|4328|0
1710993600000|2024-03-21 04:00:00|4341|4329|4341.5|4329.5|4341.5|4329.5|4340.5|4328.5|0
1710993900000|2024-03-21 04:05:00|4342|4330|4345.5|4333.5|4346.1|4334.1|4342|4330|3
1710994200000|2024-03-21 04:10:00|4345.7|4333.7|4344.7|4332.7|4346.1|4334.1|4344.3|4332.3|4
1710994500000|2024-03-21 04:15:00|4343.8|4331.8|4343.7|4331.7|4344.7|4332.7|4343.7|4331.7|5
1710994800000|2024-03-21 04:20:00|4342.8|4330.8|4341.1|4329.1|4342.8|4330.8|4341.1|4329.1|5
1710995100000|2024-03-21 04:25:00|4341.7|4329.7|4338.7|4326.7|4341.8|4329.8|4338.7|4326.7|26
1711002600000|2024-03-21 06:30:00|4339.5|4327.5|4320.9|4308.9|4340.6|4328.6|4320.9|4308.9|347
1711002900000|2024-03-21 06:35:00|4321|4309|4306.3|4294.3|4321.1|4309.1|4303.4|4291.4|453
1711003200000|2024-03-21 06:40:00|4306.9|4294.9|4285.1|4273.1|4306.9|4294.9|4284.5|4272.5|363
1711003500000|2024-03-21 06:45:00|4285|4273|4300.3|4288.3|4301.1|4289.1|4284.5|4272.5|171
1711003800000|2024-03-21 06:50:00|4299.8|4287.8|4298.9|4286.9|4301.3|4289.3|4296.3|4284.3|48
1711004100000|2024-03-21 06:55:00|4298.7|4286.7|4296|4284|4301.9|4289.9|4291.3|4279.3|245
1711004400000|2024-03-21 07:00:00|4295.5|4283.5|4297.1|4285.1|4297.1|4285.1|4292.5|4280.5|28
1711004700000|2024-03-21 07:05:00|4296.1|4284.1|4301.1|4289.1|4301.7|4289.7|4293.1|4281.1|86
1711005000000|2024-03-21 07:10:00|4301|4289|4298.1|4286.1|4301.1|4289.1|4295.1|4283.1|21
1711005300000|2024-03-21 07:15:00|4298.5|4286.5|4298.1|4286.1|4298.9|4286.9|4294.4|4282.4|57
1711005600000|2024-03-21 07:20:00|4298|4286|4297|4285|4298|4286|4295|4283|1
1711005900000|2024-03-21 07:25:00|4297.4|4285.4|4299.8|4287.8|4300.4|4288.4|4297.4|4285.4|72
1711006200000|2024-03-21 07:30:00|4300.4|4288.4|4299.8|4287.8|4300.8|4288.8|4298.2|4286.2|9
1711006500000|2024-03-21 07:35:00|4300.3|4288.3|4296.8|4284.8|4300.8|4288.8|4295.8|4283.8|15
1711006800000|2024-03-21 07:40:00|4297.4|4285.4|4299.4|4287.4|4300.8|4288.8|4297.4|4285.4|3
1711007100000|2024-03-21 07:45:00|4299|4287|4301.8|4289.8|4301.8|4289.8|4298.8|4286.8|8
1711007400000|2024-03-21 07:50:00|4301.2|4289.2|4301.8|4289.8|4303.3|4291.3|4300.8|4288.8|1
1711007700000|2024-03-21 07:55:00|4302.2|4290.2|4299.8|4287.8|4302.8|4290.8|4299.8|4287.8|1
1711008000000|2024-03-21 08:00:00|4299.4|4287.4|4307.6|4295.6|4308.1|4296.1|4299.4|4287.4|123
1711008300000|2024-03-21 08:05:00|4307.2|4295.2|4306.2|4294.2|4307.2|4295.2|4303.2|4291.2|7
1711008600000|2024-03-21 08:10:00|4305.8|4293.8|4306.6|4294.6|4306.9|4294.9|4305.2|4293.2|10
1711008900000|2024-03-21 08:15:00|4305.9|4293.9|4306.5|4294.5|4306.6|4294.6|4301.2|4289.2|9
1711009200000|2024-03-21 08:20:00|4305.5|4293.5|4307.5|4295.5|4308.1|4296.1|4305.5|4293.5|0
1711009500000|2024-03-21 08:25:00|4307.6|4295.6|4309.5|4297.5|4309.5|4297.5|4307|4295|6
1711009800000|2024-03-21 08:30:00|4309.6|4297.6|4309.9|4297.9|4310.9|4298.9|4308.5|4296.5|38
1711010100000|2024-03-21 08:35:00|4310|4298|4312.1|4300.1|4312.1|4300.1|4309.9|4297.9|31
1711010400000|2024-03-21 08:40:00|4312|4300|4311.5|4299.5|4313.5|4301.5|4306.7|4294.7|60
1711010700000|2024-03-21 08:45:00|4312.4|4300.4|4315.1|4303.1|4315.1|4303.1|4312.4|4300.4|6
1711011000000|2024-03-21 08:50:00|4314.7|4302.7|4315.1|4303.1|4315.5|4303.5|4313.5|4301.5|23
1711011300000|2024-03-21 08:55:00|4315|4303|4314.6|4302.6|4315.1|4303.1|4312.5|4300.5|20
1711011600000|2024-03-21 09:00:00|4315|4303|4313.9|4301.9|4315.1|4303.1|4312.1|4300.1|37
1711011900000|2024-03-21 09:05:00|4313.5|4301.5|4315.4|4303.4|4316.5|4304.5|4312.5|4300.5|57
1711012200000|2024-03-21 09:10:00|4315.5|4303.5|4316.5|4304.5|4316.9|4304.9|4314.9|4302.9|15
1711012500000|2024-03-21 09:15:00|4317.5|4305.5|4316.5|4304.5|4318.1|4306.1|4316.5|4304.5|54
1711012800000|2024-03-21 09:20:00|4315.9|4303.9|4312.5|4300.5|4315.9|4303.9|4312|4300|24
1711013100000|2024-03-21 09:25:00|4313.1|4301.1|4313.8|4301.8|4313.8|4301.8|4310.2|4298.2|123
1711013400000|2024-03-21 09:30:00|4315.1|4303.1|4316.4|4304.4|4319.6|4307.6|4315.1|4303.1|40
1711013700000|2024-03-21 09:35:00|4316.1|4304.1|4313|4301|4317.4|4305.4|4312.3|4300.3|28
1711014000000|2024-03-21 09:40:00|4312.5|4300.5|4307.6|4295.6|4312.9|4300.9|4306.6|4294.6|30
1711014300000|2024-03-21 09:45:00|4307.3|4295.3|4304.2|4292.2|4309.6|4297.6|4304.2|4292.2|20
1711014600000|2024-03-21 09:50:00|4303.5|4291.5|4305.6|4293.6|4306.6|4294.6|4301.6|4289.6|148
1711014900000|2024-03-21 09:55:00|4305.2|4293.2|4299.9|4287.9|4305.2|4293.2|4299|4287|259
1711026000000|2024-03-21 13:00:00|4301.2|4289.2|4305.7|4293.7|4306.2|4294.2|4300.2|4288.2|37
1711026300000|2024-03-21 13:05:00|4306.1|4294.1|4305|4293|4306.8|4294.8|4303.8|4291.8|46
1711026600000|2024-03-21 13:10:00|4304.6|4292.6|4314.4|4302.4|4315.8|4303.8|4304.5|4292.5|41
1711026900000|2024-03-21 13:15:00|4314.5|4302.5|4319.4|4307.4|4320.4|4308.4|4314.4|4302.4|29
1711027200000|2024-03-21 13:20:00|4319|4307|4321.4|4309.4|4322|4310|4317.9|4305.9|14
1711027500000|2024-03-21 13:25:00|4320.5|4308.5|4327.8|4315.8|4328.3|4316.3|4319.5|4307.5|22
1711027800000|2024-03-21 13:30:00|4328.2|4316.2|4319.3|4307.3|4328.3|4316.3|4319.2|4307.2|8
1711028100000|2024-03-21 13:35:00|4318.4|4306.4|4322.2|4310.2|4322.3|4310.3|4315.4|4303.4|21
1711028400000|2024-03-21 13:40:00|4322.7|4310.7|4327.8|4315.8|4330.3|4318.3|4322.2|4310.2|60
1711028700000|2024-03-21 13:45:00|4327.4|4315.4|4324.2|4312.2|4328.3|4316.3|4322.8|4310.8|21
1711029000000|2024-03-21 13:50:00|4323.8|4311.8|4322.7|4310.7|4326.3|4314.3|4322.7|4310.7|14
1711029300000|2024-03-21 13:55:00|4323.2|4311.2|4326|4314|4326.4|4314.4|4319.5|4307.5|15
1711029600000|2024-03-21 14:00:00|4325.4|4313.4|4331.4|4319.4|4333.4|4321.4|4325.4|4313.4|39
1711029900000|2024-03-21 14:05:00|4331|4319|4322.9|4310.9|4331.4|4319.4|4322|4310|23
1711030200000|2024-03-21 14:10:00|4323.3|4311.3|4321.5|4309.5|4325.5|4313.5|4320|4308|21
1711030500000|2024-03-21 14:15:00|4321|4309|4323|4311|4323.9|4311.9|4319.1|4307.1|37
1711030800000|2024-03-21 14:20:00|4323.5|4311.5|4319.1|4307.1|4325.1|4313.1|4319.1|4307.1|12
1711031100000|2024-03-21 14:25:00|4318.7|4306.7|4312.5|4300.5|4319.5|4307.5|4312.3|4300.3|11
1711031400000|2024-03-21 14:30:00|4312.6|4300.6|4309.5|4297.5|4313|4301|4306.6|4294.6|32
1711031700000|2024-03-21 14:35:00|4309.6|4297.6|4313|4301|4314.1|4302.1|4309.5|4297.5|36
1711032000000|2024-03-21 14:40:00|4312.6|4300.6|4303.4|4291.4|4313|4301|4302.1|4290.1|40
1711032300000|2024-03-21 14:45:00|4303|4291|4296.5|4284.5|4304.5|4292.5|4292.5|4280.5|19
1711032600000|2024-03-21 14:50:00|4296.1|4284.1|4299|4287|4300.5|4288.5|4292.8|4280.8|29
1711032900000|2024-03-21 14:55:00|4298.5|4286.5|4293.4|4281.4|4299.6|4287.6|4292|4280|73
1711033200000|2024-03-21 15:00:00|4293.3|4281.3|4293.1|4281.1|4294.4|4282.4|4292.8|4280.8|41
1711033500000|2024-03-21 15:05:00|4292.9|4280.9|4293.8|4281.8|4293.8|4281.8|4290.4|4278.4|49
1711033800000|2024-03-21 15:10:00|4294.2|4282.2|4294.8|4282.8|4296.4|4284.4|4292|4280|43
1711034100000|2024-03-21 15:15:00|4294.3|4282.3|4293.9|4281.9|4296|4284|4293.4|4281.4|38
1711034400000|2024-03-21 15:20:00|4293.5|4281.5|4293.4|4281.4|4294.4|4282.4|4292.8|4280.8|20
1711034700000|2024-03-21 15:25:00|4292.8|4280.8|4292.5|4280.5|4295.3|4283.3|4292.4|4280.4|17
1711074600000|2024-03-22 02:30:00|4270.5|4258.5|4277.2|4265.2|4284.3|4272.3|4270.4|4258.4|271
1711074900000|2024-03-22 02:35:00|4276.8|4264.8|4269.4|4257.4|4277.8|4265.8|4267.4|4255.4|264
1711075200000|2024-03-22 02:40:00|4270|4258|4276.4|4264.4|4276.4|4264.4|4268|4256|64
1711075500000|2024-03-22 02:45:00|4277|4265|4279.4|4267.4|4284|4272|4277|4265|99
1711075800000|2024-03-22 02:50:00|4279.5|4267.5|4283.4|4271.4|4286|4274|4277.4|4265.4|39
1711076100000|2024-03-22 02:55:00|4282.4|4270.4|4286|4274|4287|4275|4282|4270|25
1711076400000|2024-03-22 03:00:00|4286.4|4274.4|4298|4286|4298|4286|4285|4273|57
1711076700000|2024-03-22 03:05:00|4299|4287|4305.4|4293.4|4306.7|4294.7|4299|4287|70
1711077000000|2024-03-22 03:10:00|4305.7|4293.7|4299.7|4287.7|4307.4|4295.4|4299.1|4287.1|47
1711077300000|2024-03-22 03:15:00|4300.2|4288.2|4294.7|4282.7|4302.7|4290.7|4291.7|4279.7|35
1711077600000|2024-03-22 03:20:00|4295.2|4283.2|4284|4272|4295.7|4283.7|4283.3|4271.3|41
1711077900000|2024-03-22 03:25:00|4283.7|4271.7|4285.9|4273.9|4287.9|4275.9|4281|4269|27
1711078200000|2024-03-22 03:30:00|4285.6|4273.6|4290.9|4278.9|4291.9|4279.9|4285.6|4273.6|20
1711078500000|2024-03-22 03:35:00|4290.6|4278.6|4290.9|4278.9|4291.6|4279.6|4290.6|4278.6|18
1711078800000|2024-03-22 03:40:00|4291.2|4279.2|4291.2|4279.2|4291.8|4279.8|4290.6|4278.6|23
1711079100000|2024-03-22 03:45:00|4291.4|4279.4|4295.2|4283.2|4295.2|4283.2|4291.2|4279.2|27
1711079400000|2024-03-22 03:50:00|4295.8|4283.8|4295.2|4283.2|4295.8|4283.8|4294.2|4282.2|25
1711079700000|2024-03-22 03:55:00|4294.3|4282.3|4296.2|4284.2|4296.8|4284.8|4294.2|4282.2|81
1711080000000|2024-03-22 04:00:00|4296.1|4284.1|4296.4|4284.4|4296.4|4284.4|4294.1|4282.1|90
1711080300000|2024-03-22 04:05:00|4296.5|4284.5|4295.4|4283.4|4297|4285|4295.4|4283.4|22
1711080600000|2024-03-22 04:10:00|4294.8|4282.8|4295.4|4283.4|4296.4|4284.4|4294.4|4282.4|31
1711080900000|2024-03-22 04:15:00|4295.5|4283.5|4293|4281|4295.5|4283.5|4291.4|4279.4|27
1711081200000|2024-03-22 04:20:00|4293.1|4281.1|4296|4284|4296|4284|4293.1|4281.1|43
1711081500000|2024-03-22 04:25:00|4297|4285|4292.4|4280.4|4297.4|4285.4|4291.9|4279.9|73
1711089000000|2024-03-22 06:30:00|4284.2|4272.2|4279|4267|4284.2|4272.2|4275|4263|126
1711089300000|2024-03-22 06:35:00|4278.8|4266.8|4270.6|4258.6|4282.6|4270.6|4268.3|4256.3|88
1711089600000|2024-03-22 06:40:00|4270.3|4258.3|4269.7|4257.7|4272.4|4260.4|4268.1|4256.1|169
1711089900000|2024-03-22 06:45:00|4269.1|4257.1|4273.1|4261.1|4273.7|4261.7|4269.1|4257.1|31
1711090200000|2024-03-22 06:50:00|4272.8|4260.8|4267.3|4255.3|4274.1|4262.1|4265.2|4253.2|257
1711090500000|2024-03-22 06:55:00|4267.5|4255.5|4272.8|4260.8|4273|4261|4267.3|4255.3|63
1711090800000|2024-03-22 07:00:00|4272.9|4260.9|4279.6|4267.6|4281.3|4269.3|4272.9|4260.9|62
1711091100000|2024-03-22 07:05:00|4280.1|4268.1|4280.9|4268.9|4281.3|4269.3|4279.6|4267.6|67
1711091400000|2024-03-22 07:10:00|4281.9|4269.9|4279.9|4267.9|4282.8|4270.8|4279.4|4267.4|73
1711091700000|2024-03-22 07:15:00|4279.8|4267.8|4276.7|4264.7|4280.7|4268.7|4271.9|4259.9|157
1711092000000|2024-03-22 07:20:00|4275.7|4263.7|4272.7|4260.7|4276.7|4264.7|4270.7|4258.7|48
1711092300000|2024-03-22 07:25:00|4273|4261|4275.4|4263.4|4277.5|4265.5|4273|4261|35
1711092600000|2024-03-22 07:30:00|4274.8|4262.8|4273.5|4261.5|4274.8|4262.8|4269.3|4257.3|28
1711092900000|2024-03-22 07:35:00|4272.5|4260.5|4275.9|4263.9|4278.9|4266.9|4272.1|4260.1|9
1711093200000|2024-03-22 07:40:00|4274.9|4262.9|4272.1|4260.1|4274.9|4262.9|4270.1|4258.1|33
1711093500000|2024-03-22 07:45:00|4273.1|4261.1|4275.1|4263.1|4276.1|4264.1|4271.5|4259.5|23
1711093800000|2024-03-22 07:50:00|4273.8|4261.8|4270.1|4258.1|4273.8|4261.8|4270.1|4258.1|17
1711094100000|2024-03-22 07:55:00|4270|4258|4266.1|4254.1|4270.5|4258.5|4264.9|4252.9|55
1711094400000|2024-03-22 08:00:00|4265.5|4253.5|4259.6|4247.6|4265.5|4253.5|4257.9|4245.9|99
1711094700000|2024-03-22 08:05:00|4260|4248|4258|4246|4261.6|4249.6|4258|4246|15
1711095000000|2024-03-22 08:10:00|4258.9|4246.9|4261.4|4249.4|4261.4|4249.4|4255.4|4243.4|74
1711095300000|2024-03-22 08:15:00|4262|4250|4261.4|4249.4|4263.9|4251.9|4259.7|4247.7|37
1711095600000|2024-03-22 08:20:00|4262.4|4250.4|4264|4252|4266|4254|4262.4|4250.4|32
1711095900000|2024-03-22 08:25:00|4264.3|4252.3|4260.6|4248.6|4265.3|4253.3|4260.6|4248.6|11
1711096200000|2024-03-22 08:30:00|4259.3|4247.3|4257|4245|4260.2|4248.2|4257|4245|70
1711096500000|2024-03-22 08:35:00|4257.6|4245.6|4258.2|4246.2|4258.3|4246.3|4257.4|4245.4|47
1711096800000|2024-03-22 08:40:00|4258.4|4246.4|4250.7|4238.7|4260.9|4248.9|4250.7|4238.7|206
1711097100000|2024-03-22 08:45:00|4251.2|4239.2|4240.4|4228.4|4253.2|4241.2|4239.2|4227.2|293
1711097400000|2024-03-22 08:50:00|4240.6|4228.6|4235.2|4223.2|4240.9|4228.9|4235.2|4223.2|199
1711097700000|2024-03-22 08:55:00|4235.4|4223.4|4231.7|4219.7|4239.2|4227.2|4230.7|4218.7|171
1711098000000|2024-03-22 09:00:00|4232.2|4220.2|4236.3|4224.3|4240.3|4228.3|4230.7|4218.7|78
1711098300000|2024-03-22 09:05:00|4236.7|4224.7|4239.2|4227.2|4242.9|4230.9|4236.7|4224.7|52
1711098600000|2024-03-22 09:10:00|4240|4228|4238.9|4226.9|4241.5|4229.5|4238.9|4226.9|3
1711098900000|2024-03-22 09:15:00|4239.5|4227.5|4239.9|4227.9|4241.1|4229.1|4237.5|4225.5|13
1711099200000|2024-03-22 09:20:00|4240.4|4228.4|4243.3|4231.3|4243.3|4231.3|4240.4|4228.4|17
1711099500000|2024-03-22 09:25:00|4243.4|4231.4|4243.5|4231.5|4245.6|4233.6|4243.1|4231.1|1
1711099800000|2024-03-22 09:30:00|4243.9|4231.9|4241.3|4229.3|4245.5|4233.5|4241.3|4229.3|71
1711100100000|2024-03-22 09:35:00|4241.6|4229.6|4241.5|4229.5|4243.5|4231.5|4239.6|4227.6|34
1711100400000|2024-03-22 09:40:00|4241.9|4229.9|4244.2|4232.2|4244.9|4232.9|4241.1|4229.1|20
1711100700000|2024-03-22 09:45:00|4243.9|4231.9|4246.1|4234.1|4247.5|4235.5|4243.5|4231.5|26
1711101000000|2024-03-22 09:50:00|4246.9|4234.9|4239.6|4227.6|4246.9|4234.9|4239.6|4227.6|119
1711101300000|2024-03-22 09:55:00|4240.1|4228.1|4242.8|4230.8|4243.2|4231.2|4239.3|4227.3|92
1711333800000|2024-03-25 02:30:00|4251.4|4239.4|4218|4206|4252.9|4240.9|4214.5|4202.5|258
1711334100000|2024-03-25 02:35:00|4217.7|4205.7|4236.2|4224.2|4237.2|4225.2|4217.2|4205.2|85
1711334400000|2024-03-25 02:40:00|4237.2|4225.2|4227.5|4215.5|4237.2|4225.2|4221.5|4209.5|45
1711334700000|2024-03-25 02:45:00|4227|4215|4236.5|4224.5|4250.8|4238.8|4225.8|4213.8|287
1711335000000|2024-03-25 02:50:00|4236.1|4224.1|4237.1|4225.1|4238|4226|4232.3|4220.3|64
1711335300000|2024-03-25 02:55:00|4237.5|4225.5|4241.8|4229.8|4245|4233|4237.5|4225.5|83
1711335600000|2024-03-25 03:00:00|4242.5|4230.5|4248.1|4236.1|4248.5|4236.5|4241.1|4229.1|32
1711335900000|2024-03-25 03:05:00|4248.5|4236.5|4245.5|4233.5|4248.5|4236.5|4243.3|4231.3|7
1711336200000|2024-03-25 03:10:00|4244.8|4232.8|4261.1|4249.1|4265.1|4253.1|4244.8|4232.8|97
1711336500000|2024-03-25 03:15:00|4260.4|4248.4|4265.8|4253.8|4268.8|4256.8|4260.1|4248.1|107
1711336800000|2024-03-25 03:20:00|4266.3|4254.3|4269.3|4257.3|4270.8|4258.8|4262.9|4250.9|35
1711337100000|2024-03-25 03:25:00|4268.8|4256.8|4271.8|4259.8|4273.6|4261.6|4266.4|4254.4|123
1711337400000|2024-03-25 03:30:00|4271.1|4259.1|4277.2|4265.2|4277.7|4265.7|4271.1|4259.1|48
1711337700000|2024-03-25 03:35:00|4276.9|4264.9|4277.1|4265.1|4277.1|4265.1|4273.4|4261.4|36
1711338000000|2024-03-25 03:40:00|4277.4|4265.4|4272.7|4260.7|4279.4|4267.4|4271.2|4259.2|70
1711338300000|2024-03-25 03:45:00|4272|4260|4265.7|4253.7|4272|4260|4265|4253|40
1711338600000|2024-03-25 03:50:00|4266|4254|4268.7|4256.7|4270.4|4258.4|4265.4|4253.4|31
1711338900000|2024-03-25 03:55:00|4268.5|4256.5|4267.5|4255.5|4269.7|4257.7|4266.7|4254.7|53
1711339200000|2024-03-25 04:00:00|4267.4|4255.4|4270.7|4258.7|4271|4259|4264.5|4252.5|16
1711339500000|2024-03-25 04:05:00|4270.9|4258.9|4271.4|4259.4|4272.7|4260.7|4270.4|4258.4|14
1711339800000|2024-03-25 04:10:00|4271|4259|4280|4268|4280.7|4268.7|4270.7|4258.7|84
1711340100000|2024-03-25 04:15:00|4280.2|4268.2|4277.2|4265.2|4280.7|4268.7|4276.3|4264.3|25
1711340400000|2024-03-25 04:20:00|4277.3|4265.3|4276.3|4264.3|4277.7|4265.7|4274.7|4262.7|16
1711340700000|2024-03-25 04:25:00|4276.5|4264.5|4279.8|4267.8|4281.8|4269.8|4275.7|4263.7|118
1711348200000|2024-03-25 06:30:00|4290.5|4278.5|4280.5|4268.5|4290.6|4278.6|4278.1|4266.1|112
1711348500000|2024-03-25 06:35:00|4280.8|4268.8|4288.1|4276.1|4288.6|4276.6|4280.5|4268.5|19
1711348800000|2024-03-25 06:40:00|4288.8|4276.8|4289.5|4277.5|4290.6|4278.6|4286.1|4274.1|53
1711349100000|2024-03-25 06:45:00|4290.1|4278.1|4288.1|4276.1|4295.1|4283.1|4287.5|4275.5|77
1711349400000|2024-03-25 06:50:00|4288.5|4276.5|4281.1|4269.1|4289.5|4277.5|4280.8|4268.8|15
1711349700000|2024-03-25 06:55:00|4280.6|4268.6|4285.4|4273.4|4285.4|4273.4|4274.8|4262.8|18
1711350000000|2024-03-25 07:00:00|4284.8|4272.8|4285.1|4273.1|4285.8|4273.8|4277.8|4265.8|26
1711350300000|2024-03-25 07:05:00|4285.8|4273.8|4293.4|4281.4|4296.9|4284.9|4285.8|4273.8|143
1711350600000|2024-03-25 07:10:00|4293.6|4281.6|4297.2|4285.2|4297.4|4285.4|4291.4|4279.4|46
1711350900000|2024-03-25 07:15:00|4297|4285|4294.7|4282.7|4297.4|4285.4|4294.4|4282.4|10
1711351200000|2024-03-25 07:20:00|4295|4283|4295.4|4283.4|4295.4|4283.4|4292.7|4280.7|3
1711351500000|2024-03-25 07:25:00|4295.7|4283.7|4286.4|4274.4|4295.7|4283.7|4286|4274|12
1711351800000|2024-03-25 07:30:00|4286.7|4274.7|4288.4|4276.4|4288.4|4276.4|4284.4|4272.4|25
1711352100000|2024-03-25 07:35:00|4289|4277|4289.8|4277.8|4292.4|4280.4|4285.3|4273.3|51
1711352400000|2024-03-25 07:40:00|4290.3|4278.3|4287.8|4275.8|4293.8|4281.8|4286.8|4274.8|18
1711352700000|2024-03-25 07:45:00|4287.3|4275.3|4288.3|4276.3|4288.3|4276.3|4284.7|4272.7|14
1711353000000|2024-03-25 07:50:00|4290.3|4278.3|4294.3|4282.3|4294.5|4282.5|4290|4278|50
1711353300000|2024-03-25 07:55:00|4294.5|4282.5|4288.8|4276.8|4295.3|4283.3|4287.6|4275.6|19
1711353600000|2024-03-25 08:00:00|4288.5|4276.5|4294|4282|4294.3|4282.3|4288.3|4276.3|1
1711353900000|2024-03-25 08:05:00|4294.1|4282.1|4292.8|4280.8|4296|4284|4292.3|4280.3|43
1711354200000|2024-03-25 08:10:00|4292.6|4280.6|4299.3|4287.3|4300.3|4288.3|4292.6|4280.6|71
1711354500000|2024-03-25 08:15:00|4299.6|4287.6|4307|4295|4310.3|4298.3|4299.6|4287.6|215
1711354800000|2024-03-25 08:20:00|4307.3|4295.3|4308.4|4296.4|4310|4298|4306|4294|16
1711355100000|2024-03-25 08:25:00|4308.9|4296.9|4306.6|4294.6|4308.9|4296.9|4303.6|4291.6|33
1711355400000|2024-03-25 08:30:00|4307.3|4295.3|4319.3|4307.3|4320.6|4308.6|4304|4292|102
1711355700000|2024-03-25 08:35:00|4320|4308|4312.3|4300.3|4320.6|4308.6|4310.6|4298.6|200
1711356000000|2024-03-25 08:40:00|4312.1|4300.1|4307.9|4295.9|4312.3|4300.3|4305.9|4293.9|110
1711356300000|2024-03-25 08:45:00|4308.4|4296.4|4306.9|4294.9|4309.6|4297.6|4305.2|4293.2|70
1711356600000|2024-03-25 08:50:00|4306.6|4294.6|4298|4286|4307.6|4295.6|4298|4286|174
1711356900000|2024-03-25 08:55:00|4299.3|4287.3|4291.6|4279.6|4299.9|4287.9|4291.1|4279.1|176
1711357200000|2024-03-25 09:00:00|4292.2|4280.2|4294.4|4282.4|4295.2|4283.2|4288.9|4276.9|30
1711357500000|2024-03-25 09:05:00|4294.9|4282.9|4292.6|4280.6|4295.6|4283.6|4284.9|4272.9|47
1711357800000|2024-03-25 09:10:00|4292.2|4280.2|4283.5|4271.5|4292.6|4280.6|4283.5|4271.5|33
1711358100000|2024-03-25 09:15:00|4284.2|4272.2|4285.2|4273.2|4287|4275|4283.9|4271.9|6
1711358400000|2024-03-25 09:20:00|4285.6|4273.6|4282.7|4270.7|4287.6|4275.6|4282.2|4270.2|34
1711358700000|2024-03-25 09:25:00|4282.6|4270.6|4280.2|4268.2|4283.2|4271.2|4279.2|4267.2|15
1711359000000|2024-03-25 09:30:00|4281.2|4269.2|4284.2|4272.2|4285.9|4273.9|4279|4267|6
1711359300000|2024-03-25 09:35:00|4283.7|4271.7|4292.9|4280.9|4292.9|4280.9|4283.7|4271.7|32
1711359600000|2024-03-25 09:40:00|4292.2|4280.2|4295.7|4283.7|4295.9|4283.9|4292.2|4280.2|28
1711359900000|2024-03-25 09:45:00|4295.5|4283.5|4300.3|4288.3|4300.5|4288.5|4295.5|4283.5|94
1711360200000|2024-03-25 09:50:00|4300.5|4288.5|4300.8|4288.8|4301.2|4289.2|4297.2|4285.2|161
1711360500000|2024-03-25 09:55:00|4301.3|4289.3|4297.5|4285.5|4302.2|4290.2|4294|4282|133
1711371600000|2024-03-25 13:00:00|4305.6|4293.6|4301.9|4289.9|4307.6|4295.6|4297.5|4285.5|31
1711371900000|2024-03-25 13:05:00|4302.6|4290.6|4307.4|4295.4|4309.2|4297.2|4299.7|4287.7|27
1711372200000|2024-03-25 13:10:00|4307.2|4295.2|4301.7|4289.7|4307.7|4295.7|4300.9|4288.9|11
1711372500000|2024-03-25 13:15:00|4300.1|4288.1|4292.4|4280.4|4302.4|4290.4|4290.4|4278.4|20
1711372800000|2024-03-25 13:20:00|4292.7|4280.7|4295.8|4283.8|4297|4285|4288.9|4276.9|115
1711373100000|2024-03-25 13:25:00|4296.2|4284.2|4300|4288|4302|4290|4296.2|4284.2|45
1711373400000|2024-03-25 13:30:00|4300.2|4288.2|4308.2|4296.2|4310.2|4298.2|4300|4288|20
1711373700000|2024-03-25 13:35:00|4308.7|4296.7|4297.5|4285.5|4308.8|4296.8|4296.7|4284.7|14
1711374000000|2024-03-25 13:40:00|4297.2|4285.2|4300.3|4288.3|4301.5|4289.5|4297|4285|0
1711374300000|2024-03-25 13:45:00|4299.8|4287.8|4301.5|4289.5|4302.5|4290.5|4297.2|4285.2|5
1711374600000|2024-03-25 13:50:00|4301.8|4289.8|4308.6|4296.6|4308.6|4296.6|4300.3|4288.3|18
1711374900000|2024-03-25 13:55:00|4308.3|4296.3|4309.8|4297.8|4310.1|4298.1|4305.8|4293.8|11
1711375200000|2024-03-25 14:00:00|4310.1|4298.1|4300.8|4288.8|4312.3|4300.3|4299.8|4287.8|80
1711375500000|2024-03-25 14:05:00|4301.2|4289.2|4303.8|4291.8|4303.8|4291.8|4300.3|4288.3|111
1711375800000|2024-03-25 14:10:00|4303.5|4291.5|4304.5|4292.5|4306.5|4294.5|4301.5|4289.5|73
1711376100000|2024-03-25 14:15:00|4304.1|4292.1|4302.1|4290.1|4308.1|4296.1|4301.5|4289.5|18
1711376400000|2024-03-25 14:20:00|4301.8|4289.8|4303.6|4291.6|4303.8|4291.8|4299.1|4287.1|38
1711376700000|2024-03-25 14:25:00|4303.8|4291.8|4304.8|4292.8|4307.8|4295.8|4303.8|4291.8|12
1711377000000|2024-03-25 14:30:00|4305.1|4293.1|4308.4|4296.4|4309.1|4297.1|4303.6|4291.6|10
1711377300000|2024-03-25 14:35:00|4308.9|4296.9|4308.4|4296.4|4314.1|4302.1|4307.6|4295.6|12
1711377600000|2024-03-25 14:40:00|4308.9|4296.9|4309.9|4297.9|4310.2|4298.2|4304.6|4292.6|13
1711377900000|2024-03-25 14:45:00|4310.2|4298.2|4315.4|4303.4|4315.4|4303.4|4309.9|4297.9|6
1711378200000|2024-03-25 14:50:00|4315.7|4303.7|4314.4|4302.4|4316.4|4304.4|4313.4|4301.4|12
1711378500000|2024-03-25 14:55:00|4314.6|4302.6|4314.6|4302.6|4316.4|4304.4|4313.1|4301.1|30
1711378800000|2024-03-25 15:00:00|4314.9|4302.9|4314.7|4302.7|4317.1|4305.1|4313.1|4301.1|19
1711379100000|2024-03-25 15:05:00|4314.2|4302.2|4316.2|4304.2|4317.1|4305.1|4313.9|4301.9|8
1711379400000|2024-03-25 15:10:00|4315.9|4303.9|4316.2|4304.2|4318|4306|4314.2|4302.2|16
1711379700000|2024-03-25 15:15:00|4315.7|4303.7|4315|4303|4316.4|4304.4|4313.4|4301.4|36
1711380000000|2024-03-25 15:20:00|4315.5|4303.5|4323.7|4311.7|4325.5|4313.5|4315|4303|17
1711380300000|2024-03-25 15:25:00|4323.5|4311.5|4321.6|4309.6|4326.3|4313.5|4317.2|4305.2|42
1711420200000|2024-03-26 02:30:00|4294|4282|4303.8|4291.8|4307.1|4295.1|4290.8|4278.8|262
1711420500000|2024-03-26 02:35:00|4304|4292|4291.4|4279.4|4307.8|4295.8|4291.4|4279.4|55
1711420800000|2024-03-26 02:40:00|4291.1|4279.1|4285.9|4273.9|4293.4|4281.4|4282.1|4270.1|146
1711421100000|2024-03-26 02:45:00|4285.5|4273.5|4280.2|4268.2|4289.5|4277.5|4280.2|4268.2|219
1711421400000|2024-03-26 02:50:00|4280.7|4268.7|4272.6|4260.6|4281.2|4269.2|4269.6|4257.6|69
1711421700000|2024-03-26 02:55:00|4271.9|4259.9|4280.3|4268.3|4280.3|4268.3|4268.9|4256.9|83
1711422000000|2024-03-26 03:00:00|4279.9|4267.9|4275.2|4263.2|4280.3|4268.3|4274.2|4262.2|29
1711422300000|2024-03-26 03:05:00|4275.4|4263.4|4277.5|4265.5|4285.1|4273.1|4275.2|4263.2|76
1711422600000|2024-03-26 03:10:00|4277.2|4265.2|4275.5|4263.5|4277.2|4265.2|4271.4|4259.4|82
1711422900000|2024-03-26 03:15:00|4276|4264|4276|4264|4281.5|4269.5|4275.2|4263.2|15
1711423200000|2024-03-26 03:20:00|4276.5|4264.5|4281.1|4269.1|4281.1|4269.1|4276.5|4264.5|9
1711423500000|2024-03-26 03:25:00|4282.5|4270.5|4280.8|4268.8|4284.4|4272.4|4280.8|4268.8|42
1711423800000|2024-03-26 03:30:00|4281.1|4269.1|4291.3|4279.3|4292.8|4280.8|4281.1|4269.1|42
1711424100000|2024-03-26 03:35:00|4293.9|4281.9|4291.3|4279.3|4295.6|4283.6|4291.3|4279.3|27
1711424400000|2024-03-26 03:40:00|4291.1|4279.1|4290|4278|4292|4280|4288.7|4276.7|57
1711424700000|2024-03-26 03:45:00|4290.4|4278.4|4298.7|4286.7|4301.3|4289.3|4289.7|4277.7|70
1711425000000|2024-03-26 03:50:00|4298.9|4286.9|4296.3|4284.3|4300.7|4288.7|4295.7|4283.7|27
1711425300000|2024-03-26 03:55:00|4296.7|4284.7|4301.2|4289.2|4303.3|4291.3|4295.7|4283.7|40
1711425600000|2024-03-26 04:00:00|4301.3|4289.3|4300|4288|4305|4293|4299|4287|17
1711425900000|2024-03-26 04:05:00|4299.7|4287.7|4300|4288|4300|4288|4298|4286|18
1711426200000|2024-03-26 04:10:00|4300.7|4288.7|4299.7|4287.7|4300.7|4288.7|4299.7|4287.7|37
1711426500000|2024-03-26 04:15:00|4295.8|4283.8|4294.3|4282.3|4296.3|4284.3|4293.1|4281.1|42
1711426800000|2024-03-26 04:20:00|4294.6|4282.6|4295.6|4283.6|4296.6|4284.6|4293.3|4281.3|53
1711427100000|2024-03-26 04:25:00|4295.2|4283.2|4292.2|4280.2|4295.2|4283.2|4290.9|4278.9|23
1711434600000|2024-03-26 06:30:00|4276.4|4264.4|4267.1|4255.1|4277.2|4265.2|4265.6|4253.6|220
1711434900000|2024-03-26 06:35:00|4267.6|4255.6|4268.4|4256.4|4269.8|4257.8|4265.1|4253.1|31
1711435200000|2024-03-26 06:40:00|4268.6|4256.6|4265.4|4253.4|4270.6|4258.6|4262.7|4250.7|108
1711435500000|2024-03-26 06:45:00|4265.7|4253.7|4272.6|4260.6|4273.1|4261.1|4264.2|4252.2|6
1711435800000|2024-03-26 06:50:00|4272.4|4260.4|4269.7|4257.7|4272.4|4260.4|4265.4|4253.4|38
1711436100000|2024-03-26 06:55:00|4269.5|4257.5|4277|4265|4277.5|4265.5|4268.4|4256.4|57
1711436400000|2024-03-26 07:00:00|4277.5|4265.5|4277|4265|4278|4266|4274.3|4262.3|16
1711436700000|2024-03-26 07:05:00|4277.5|4265.5|4274|4262|4278|4266|4274|4262|0
1711437000000|2024-03-26 07:10:00|4274.5|4262.5|4275.6|4263.6|4275.7|4263.7|4272.3|4260.3|83
1711437300000|2024-03-26 07:15:00|4276.6|4264.6|4279.6|4267.6|4281.6|4269.6|4276.6|4264.6|89
1711437600000|2024-03-26 07:20:00|4280.1|4268.1|4279.2|4267.2|4282|4270|4278.6|4266.6|84
1711437900000|2024-03-26 07:25:00|4279.5|4267.5|4277.8|4265.8|4280.5|4268.5|4277.2|4265.2|148
1711438200000|2024-03-26 07:30:00|4278.1|4266.1|4278.8|4266.8|4280.8|4268.8|4278.1|4266.1|0
1711438500000|2024-03-26 07:35:00|4279|4267|4272.3|4260.3|4279|4267|4271.4|4259.4|18
1711438800000|2024-03-26 07:40:00|4272.4|4260.4|4271.4|4259.4|4275.4|4263.4|4271.4|4259.4|20
1711439100000|2024-03-26 07:45:00|4270.7|4258.7|4275.4|4263.4|4275.4|4263.4|4270.6|4258.6|35
1711439400000|2024-03-26 07:50:00|4275.9|4263.9|4282.4|4270.4|4285.7|4273.7|4274.6|4262.6|24
1711439700000|2024-03-26 07:55:00|4281.8|4269.8|4281.9|4269.9|4286.2|4274.2|4281.4|4269.4|0
1711440000000|2024-03-26 08:00:00|4281.6|4269.6|4289.4|4277.4|4290.4|4278.4|4281.4|4269.4|13
1711440300000|2024-03-26 08:05:00|4289.1|4277.1|4286.1|4274.1|4290.8|4278.8|4286.1|4274.1|34
1711440600000|2024-03-26 08:10:00|4286.4|4274.4|4277.7|4265.7|4286.8|4274.8|4277.7|4265.7|31
1711440900000|2024-03-26 08:15:00|4277.5|4265.5|4277.4|4265.4|4278.4|4266.4|4273.4|4261.4|7
1711441200000|2024-03-26 08:20:00|4276.9|4264.9|4277.1|4265.1|4278.4|4266.4|4276.4|4264.4|51
1711441500000|2024-03-26 08:25:00|4277.3|4265.3|4280.1|4268.1|4281.1|4269.1|4277.3|4265.3|0
1711441800000|2024-03-26 08:30:00|4281.1|4269.1|4280|4268|4281.4|4269.4|4280|4268|0
1711442100000|2024-03-26 08:35:00|4279|4267|4278|4266|4279|4267|4275.7|4263.7|5
1711442400000|2024-03-26 08:40:00|4278.3|4266.3|4281.3|4269.3|4282|4270|4278.3|4266.3|2
1711442700000|2024-03-26 08:45:00|4280.3|4268.3|4280.3|4268.3|4281.3|4269.3|4280.3|4268.3|0
1711443000000|2024-03-26 08:50:00|4280.8|4268.8|4281.3|4269.3|4282.8|4270.8|4280.3|4268.3|0
1711443300000|2024-03-26 08:55:00|4280.8|4268.8|4281.3|4269.3|4283|4271|4280.3|4268.3|10
1711443600000|2024-03-26 09:00:00|4280.8|4268.8|4283.3|4271.3|4283.6|4271.6|4280.8|4268.8|11
1711443900000|2024-03-26 09:05:00|4282.3|4270.3|4283.3|4271.3|4283.8|4271.8|4282.3|4270.3|1
1711444200000|2024-03-26 09:10:00|4283.1|4271.1|4285.3|4273.3|4285.3|4273.3|4282.3|4270.3|1
1711444500000|2024-03-26 09:15:00|4285|4273|4278|4266|4285|4273|4278|4266|105
1711444800000|2024-03-26 09:20:00|4277.7|4265.7|4279.4|4267.4|4279.4|4267.4|4277.4|4265.4|41
1711445100000|2024-03-26 09:25:00|4279.1|4267.1|4279.4|4267.4|4279.4|4267.4|4277.4|4265.4|9
1711445400000|2024-03-26 09:30:00|4280.1|4268.1|4279.8|4267.8|4280.1|4268.1|4279.4|4267.4|43
1711445700000|2024-03-26 09:35:00|4280|4268|4278.8|4266.8|4280.8|4268.8|4277.8|4265.8|7
1711446000000|2024-03-26 09:40:00|4278.5|4266.5|4282.4|4270.4|4282.4|4270.4|4277.8|4265.8|9
1711446300000|2024-03-26 09:45:00|4282.8|4270.8|4282.4|4270.4|4282.8|4270.8|4280.4|4268.4|28
1711446600000|2024-03-26 09:50:00|4281.4|4269.4|4281.4|4269.4|4281.7|4269.7|4278.9|4266.9|76
1711446900000|2024-03-26 09:55:00|4280.8|4268.8|4282.5|4270.5|4282.5|4270.5|4276|4264|131
1711458000000|2024-03-26 13:00:00|4278.3|4266.3|4275.5|4263.5|4278.3|4266.3|4272.5|4260.5|27
1711458300000|2024-03-26 13:05:00|4276|4264|4277.2|4265.2|4278.5|4266.5|4275.2|4263.2|8
1711458600000|2024-03-26 13:10:00|4276.9|4264.9|4273.9|4261.9|4277.2|4265.2|4272.2|4260.2|0
1711458900000|2024-03-26 13:15:00|4274.2|4262.2|4269.1|4257.1|4274.2|4262.2|4268.4|4256.4|81
1711459200000|2024-03-26 13:20:00|4268.4|4256.4|4269.1|4257.1|4269.5|4257.5|4268.1|4256.1|5
1711459500000|2024-03-26 13:25:00|4268.6|4256.6|4270.6|4258.6|4270.9|4258.9|4268.1|4256.1|1
1711459800000|2024-03-26 13:30:00|4269.9|4257.9|4267|4255|4272.9|4260.9|4267|4255|49
1711460100000|2024-03-26 13:35:00|4267.2|4255.2|4269|4257|4270|4258|4266.4|4254.4|11
1711460400000|2024-03-26 13:40:00|4269.5|4257.5|4272|4260|4274|4262|4267.7|4255.7|42
1711460700000|2024-03-26 13:45:00|4271.7|4259.7|4269.5|4257.5|4272|4260|4269|4257|8
1711461000000|2024-03-26 13:50:00|4269.3|4257.3|4274|4262|4274.3|4262.3|4269.3|4257.3|18
1711461300000|2024-03-26 13:55:00|4274.3|4262.3|4281|4269|4281.3|4269.3|4274|4262|54
1711461600000|2024-03-26 14:00:00|4280.5|4268.5|4275.7|4263.7|4280.5|4268.5|4273.7|4261.7|53
1711461900000|2024-03-26 14:05:00|4276.4|4264.4|4278.7|4266.7|4280.7|4268.7|4274.4|4262.4|7
1711462200000|2024-03-26 14:10:00|4278.4|4266.4|4275.6|4263.6|4279.1|4267.1|4275.4|4263.4|13
1711462500000|2024-03-26 14:15:00|4275.9|4263.9|4274.7|4262.7|4276.4|4264.4|4269.9|4257.9|7
1711462800000|2024-03-26 14:20:00|4274|4262|4272.7|4260.7|4274.7|4262.7|4271.1|4259.1|3
1711463100000|2024-03-26 14:25:00|4272.4|4260.4|4270.9|4258.9|4276|4264|4270.4|4258.4|43
1711463400000|2024-03-26 14:30:00|4270.5|4258.5|4265.5|4253.5|4272|4260|4265.2|4253.2|110
1711463700000|2024-03-26 14:35:00|4260.5|4248.5|4262.4|4250.4|4262.4|4250.4|4254.2|4242.2|71
1711464000000|2024-03-26 14:40:00|4262.7|4250.7|4267.7|4255.7|4269.3|4257.3|4260.4|4248.4|12
1711464300000|2024-03-26 14:45:00|4267.4|4255.4|4269|4257|4270|4258|4266|4254|10
1711464600000|2024-03-26 14:50:00|4269.4|4257.4|4271|4259|4272.5|4260.5|4269.2|4257.2|2
1711464900000|2024-03-26 14:55:00|4271.7|4259.7|4266.4|4254.4|4271.8|4259.8|4265.5|4253.5|12
1711465200000|2024-03-26 15:00:00|4266.2|4254.2|4268.9|4256.9|4269.9|4257.9|4265.7|4253.7|58
1711465500000|2024-03-26 15:05:00|4268.4|4256.4|4268.2|4256.2|4269.2|4257.2|4267.2|4255.2|51
1711465800000|2024-03-26 15:10:00|4269.2|4257.2|4266.9|4254.9|4272.3|4260.3|4266.4|4254.4|45
1711466100000|2024-03-26 15:15:00|4266.6|4254.6|4265.6|4253.6|4266.9|4254.9|4264.6|4252.6|21
1711466400000|2024-03-26 15:20:00|4265.3|4253.3|4267.9|4255.9|4267.9|4255.9|4264.8|4252.8|1
1711466700000|2024-03-26 15:25:00|4267.6|4255.6|4266.3|4254.3|4268.3|4256.3|4265.3|4253.3|32
1711506600000|2024-03-27 02:30:00|4238.5|4226.5|4211.1|4199.1|4238.8|4226.8|4211.1|4199.1|296
1711506900000|2024-03-27 02:35:00|4211.4|4199.4|4207.4|4195.4|4215.1|4203.1|4207.4|4195.4|182
1711507200000|2024-03-27 02:40:00|4206.4|4194.4|4197.7|4185.7|4208.7|4196.7|4196.7|4184.7|173
1711507500000|2024-03-27 02:45:00|4197.4|4185.4|4214.1|4202.1|4216.1|4204.1|4192.5|4180.5|124
1711507800000|2024-03-27 02:50:00|4213.6|4201.6|4214|4202|4218.8|4206.8|4211.1|4199.1|64
1711508100000|2024-03-27 02:55:00|4213.3|4201.3|4206|4194|4213.3|4201.3|4205.3|4193.3|63
1711508400000|2024-03-27 03:00:00|4206.3|4194.3|4211|4199|4213|4201|4205.3|4193.3|64
1711508700000|2024-03-27 03:05:00|4210.8|4198.8|4205.3|4193.3|4212|4200|4201.3|4189.3|75
1711509000000|2024-03-27 03:10:00|4202.7|4190.7|4203|4191|4204|4192|4199.3|4187.3|139
1711509300000|2024-03-27 03:15:00|4202.7|4190.7|4196|4184|4202.7|4190.7|4194.6|4182.6|66
1711509600000|2024-03-27 03:20:00|4195.5|4183.5|4195.4|4183.4|4198|4186|4189.3|4177.3|104
1711509900000|2024-03-27 03:25:00|4194.4|4182.4|4199.3|4187.3|4202.4|4190.4|4190.8|4178.8|51
1711510200000|2024-03-27 03:30:00|4199.6|4187.6|4196.4|4184.4|4201.7|4189.7|4196.4|4184.4|16
1711510500000|2024-03-27 03:35:00|4195.4|4183.4|4195|4183|4196.4|4184.4|4193.5|4181.5|10
1711510800000|2024-03-27 03:40:00|4195.2|4183.2|4197|4185|4197.5|4185.5|4195|4183|27
1711511100000|2024-03-27 03:45:00|4197.7|4185.7|4195|4183|4197.7|4185.7|4194.3|4182.3|5
1711511400000|2024-03-27 03:50:00|4194.7|4182.7|4196.1|4184.1|4196.1|4184.1|4191|4179|108
1711511700000|2024-03-27 03:55:00|4195.8|4183.8|4200.4|4188.4|4201.9|4189.9|4195.1|4183.1|190
1711512000000|2024-03-27 04:00:00|4200.1|4188.1|4200.7|4188.7|4201.4|4189.4|4199.4|4187.4|191
1711512300000|2024-03-27 04:05:00|4200.4|4188.4|4204.7|4192.7|4206.5|4194.5|4200.4|4188.4|315
1711512600000|2024-03-27 04:10:00|4204|4192|4197.7|4185.7|4204.6|4192.6|4197.7|4185.7|265
1711512900000|2024-03-27 04:15:00|4198.4|4186.4|4200|4188|4201.5|4189.5|4198.4|4186.4|78
1711513200000|2024-03-27 04:20:00|4199.6|4187.6|4200.6|4188.6|4201.5|4189.5|4198.7|4186.7|97
1711513500000|2024-03-27 04:25:00|4200.3|4188.3|4195|4183|4202.3|4190.3|4194.5|4182.5|127
1711521000000|2024-03-27 06:30:00|4208.1|4196.1|4196.9|4184.9|4208.1|4196.1|4195.6|4183.6|173
1711521300000|2024-03-27 06:35:00|4197.1|4185.1|4200|4188|4200.2|4188.2|4193.9|4181.9|99
1711521600000|2024-03-27 06:40:00|4199.7|4187.7|4196.5|4184.5|4200|4188|4194.5|4182.5|69
1711521900000|2024-03-27 06:45:00|4196.8|4184.8|4200.9|4188.9|4203.9|4191.9|4196|4184|66
1711522200000|2024-03-27 06:50:00|4199.9|4187.9|4197.4|4185.4|4204.1|4192.1|4197.4|4185.4|35
1711522500000|2024-03-27 06:55:00|4197.6|4185.6|4199.8|4187.8|4200.4|4188.4|4196.9|4184.9|49
1711522800000|2024-03-27 07:00:00|4200.1|4188.1|4200.7|4188.7|4201.4|4189.4|4194.4|4182.4|98
1711523100000|2024-03-27 07:05:00|4200.2|4188.2|4204.7|4192.7|4205.7|4193.7|4200.2|4188.2|176
1711523400000|2024-03-27 07:10:00|4206|4194|4196|4184|4206|4194|4196|4184|15
1711523700000|2024-03-27 07:15:00|4196.7|4184.7|4192.1|4180.1|4198|4186|4191.4|4179.4|135
1711524000000|2024-03-27 07:20:00|4192.6|4180.6|4196|4184|4196|4184|4189.4|4177.4|66
1711524300000|2024-03-27 07:25:00|4196.6|4184.6|4195|4183|4198|4186|4193.3|4181.3|160
1711524600000|2024-03-27 07:30:00|4194.7|4182.7|4201.5|4189.5|4202|4190|4193.3|4181.3|103
1711524900000|2024-03-27 07:35:00|4201.3|4189.3|4202.7|4190.7|4203.4|4191.4|4200.3|4188.3|82
1711525200000|2024-03-27 07:40:00|4203|4191|4199.7|4187.7|4203.4|4191.4|4198.4|4186.4|24
1711525500000|2024-03-27 07:45:00|4200.4|4188.4|4207.6|4195.6|4207.6|4195.6|4200.4|4188.4|44
1711525800000|2024-03-27 07:50:00|4207.2|4195.2|4207.3|4195.3|4207.6|4195.6|4205.3|4193.3|98
1711526100000|2024-03-27 07:55:00|4208.1|4196.1|4205.7|4193.7|4211.3|4199.3|4204.8|4192.8|134
1711526400000|2024-03-27 08:00:00|4205|4193|4201.7|4189.7|4206|4194|4201.7|4189.7|9
1711526700000|2024-03-27 08:05:00|4201.2|4189.2|4200|4188|4203.7|4191.7|4199|4187|49
1711527000000|2024-03-27 08:10:00|4200.7|4188.7|4199.7|4187.7|4201.5|4189.5|4199|4187|23
1711527300000|2024-03-27 08:15:00|4200.3|4188.3|4198.3|4186.3|4201|4189|4197.8|4185.8|42
1711527600000|2024-03-27 08:20:00|4198.5|4186.5|4198.6|4186.6|4201.5|4189.5|4198|4186|7
1711527900000|2024-03-27 08:25:00|4198.3|4186.3|4199|4187|4199.3|4187.3|4197.6|4185.6|22
1711528200000|2024-03-27 08:30:00|4199.3|4187.3|4200.3|4188.3|4200.3|4188.3|4198.5|4186.5|1
1711528500000|2024-03-27 08:35:00|4200|4188|4199.6|4187.6|4202.7|4190.7|4196.6|4184.6|74
1711528800000|2024-03-27 08:40:00|4199.4|4187.4|4203.3|4191.3|4205.3|4193.3|4198.3|4186.3|18
1711529100000|2024-03-27 08:45:00|4203.1|4191.1|4202.3|4190.3|4203.3|4191.3|4201.3|4189.3|7
1711529400000|2024-03-27 08:50:00|4202.8|4190.8|4193.8|4181.8|4203|4191|4193.8|4181.8|116
1711529700000|2024-03-27 08:55:00|4194.8|4182.8|4194|4182|4197.5|4185.5|4193.8|4181.8|55
1711530000000|2024-03-27 09:00:00|4193.8|4181.8|4194.6|4182.6|4194.8|4182.8|4192.1|4180.1|243
1711530300000|2024-03-27 09:05:00|4194.1|4182.1|4196.8|4184.8|4197.8|4185.8|4193.1|4181.1|21
1711530600000|2024-03-27 09:10:00|4195.8|4183.8|4194.3|4182.3|4195.8|4183.8|4192.8|4180.8|19
1711530900000|2024-03-27 09:15:00|4194.1|4182.1|4189.4|4177.4|4194.1|4182.1|4188.1|4176.1|14
1711531200000|2024-03-27 09:20:00|4188.9|4176.9|4178.7|4166.7|4189.4|4177.4|4178|4166|519
1711531500000|2024-03-27 09:25:00|4179.4|4167.4|4181.8|4169.8|4182.1|4170.1|4177.8|4165.8|121
1711531800000|2024-03-27 09:30:00|4181.1|4169.1|4180.1|4168.1|4181.1|4169.1|4177.8|4165.8|20
1711532100000|2024-03-27 09:35:00|4179.4|4167.4|4179.3|4167.3|4179.6|4167.6|4176.6|4164.6|34
1711532400000|2024-03-27 09:40:00|4178.8|4166.8|4190.6|4178.6|4190.6|4178.6|4178.6|4166.6|74
1711532700000|2024-03-27 09:45:00|4191|4179|4193.3|4181.3|4195.3|4183.3|4190.6|4178.6|42
1711533000000|2024-03-27 09:50:00|4193.6|4181.6|4191.3|4179.3|4198|4186|4189.3|4177.3|55
1711533300000|2024-03-27 09:55:00|4190.8|4178.8|4182.1|4170.1|4193.3|4181.3|4178.3|4166.3|201
1711544400000|2024-03-27 13:00:00|4206.4|4186.4|4206.4|4186.4|4206.4|4186.4|4206.4|4186.4|0
1711546200000|2024-03-27 13:30:00|4206.3|4186.3|4206.3|4186.3|4206.3|4186.3|4206.3|4186.3|0
1711548900000|2024-03-27 14:15:00|4206.2|4186.2|4206.2|4186.2|4206.2|4186.2|4206.2|4186.2|0
1711551900000|2024-03-27 15:05:00|4206.1|4186.1|4206.1|4186.1|4206.1|4186.1|4206.1|4186.1|0
1711938600000|2024-04-01 02:30:00|4267.3|4255.3|4270.7|4258.7|4271.7|4259.7|4257.4|4245.4|155
1711938900000|2024-04-01 02:35:00|4271.3|4259.3|4268.6|4256.6|4279.1|4267.1|4268.6|4256.6|59
1711939200000|2024-04-01 02:40:00|4268.1|4256.1|4269.4|4257.4|4274.8|4262.8|4265|4253|46
1711939500000|2024-04-01 02:45:00|4270.2|4258.2|4281.9|4269.9|4284.4|4272.4|4265.8|4253.8|51
1711939800000|2024-04-01 02:50:00|4282.4|4270.4|4292.6|4280.6|4293|4281|4280.4|4268.4|124
1711940100000|2024-04-01 02:55:00|4292.3|4280.3|4290.2|4278.2|4295|4283|4288.2|4276.2|23
1711940400000|2024-04-01 03:00:00|4290.8|4278.8|4284.2|4272.2|4291.6|4279.6|4282.7|4270.7|21
1711940700000|2024-04-01 03:05:00|4285|4273|4275.8|4263.8|4286.2|4274.2|4273.8|4261.8|125
1711941000000|2024-04-01 03:10:00|4276.8|4264.8|4267.6|4255.6|4277.8|4265.8|4266.6|4254.6|84
1711941300000|2024-04-01 03:15:00|4267.4|4255.4|4270.8|4258.8|4270.8|4258.8|4259|4247|51
1711941600000|2024-04-01 03:20:00|4269.8|4257.8|4274|4262|4274.8|4262.8|4267.8|4255.8|75
1711941900000|2024-04-01 03:25:00|4273.5|4261.5|4275|4263|4276|4264|4271|4259|5
1711942200000|2024-04-01 03:30:00|4275.8|4263.8|4272.2|4260.2|4276|4264|4268.2|4256.2|35
1711942500000|2024-04-01 03:35:00|4271.2|4259.2|4271|4259|4271.2|4259.2|4269.2|4257.2|2
1711942800000|2024-04-01 03:40:00|4272.2|4260.2|4266.7|4254.7|4272.2|4260.2|4265.7|4253.7|23
1711943100000|2024-04-01 03:45:00|4267.7|4255.7|4266.2|4254.2|4267.9|4255.9|4264.2|4252.2|26
1711943400000|2024-04-01 03:50:00|4265.9|4253.9|4263.9|4251.9|4267.2|4255.2|4263.9|4251.9|8
1711943700000|2024-04-01 03:55:00|4264.1|4252.1|4265.7|4253.7|4265.9|4253.9|4263.6|4251.6|10
1711944000000|2024-04-01 04:00:00|4264.9|4252.9|4266.1|4254.1|4266.1|4254.1|4264.9|4252.9|3
1711944300000|2024-04-01 04:05:00|4265.6|4253.6|4265.7|4253.7|4268.7|4256.7|4265.1|4253.1|13
1711944600000|2024-04-01 04:10:00|4264.9|4252.9|4264.7|4252.7|4265.2|4253.2|4263.7|4251.7|0
1711944900000|2024-04-01 04:15:00|4264.2|4252.2|4266.1|4254.1|4266.1|4254.1|4262.7|4250.7|59
1711945200000|2024-04-01 04:20:00|4266.7|4254.7|4265.1|4253.1|4267.1|4255.1|4265.1|4253.1|0
1711945500000|2024-04-01 04:25:00|4264.5|4252.5|4267.9|4255.9|4267.9|4255.9|4264.5|4252.5|12
1711953000000|2024-04-01 06:30:00|4283.9|4271.9|4273.9|4261.9|4284.9|4272.9|4272.5|4260.5|263
1711953300000|2024-04-01 06:35:00|4273.6|4261.6|4264.7|4252.7|4273.9|4261.9|4262.6|4250.6|105
1711953600000|2024-04-01 06:40:00|4265.2|4253.2|4265.5|4253.5|4269.2|4257.2|4264.9|4252.9|18
1711953900000|2024-04-01 06:45:00|4265.7|4253.7|4275.4|4263.4|4278.1|4266.1|4262.7|4250.7|25
1711954200000|2024-04-01 06:50:00|4275.2|4263.2|4277.9|4265.9|4277.9|4265.9|4271.9|4259.9|19
1711954500000|2024-04-01 06:55:00|4277.4|4265.4|4277.8|4265.8|4279.9|4267.9|4275.9|4263.9|3
1711954800000|2024-04-01 07:00:00|4276.8|4264.8|4276.1|4264.1|4279|4267|4274.8|4262.8|18
1711955100000|2024-04-01 07:05:00|4276.6|4264.6|4278|4266|4279.8|4267.8|4274.8|4262.8|3
1711955400000|2024-04-01 07:10:00|4276.8|4264.8|4277|4265|4278.5|4266.5|4273.8|4261.8|77
1711955700000|2024-04-01 07:15:00|4277.2|4265.2|4268.4|4256.4|4277.5|4265.5|4268.4|4256.4|83
1711956000000|2024-04-01 07:20:00|4267.4|4255.4|4269.4|4257.4|4269.4|4257.4|4266.4|4254.4|44
1711956300000|2024-04-01 07:25:00|4269.2|4257.2|4271.2|4259.2|4276.4|4264.4|4268.4|4256.4|119
1711956600000|2024-04-01 07:30:00|4270.2|4258.2|4268.2|4256.2|4270.4|4258.4|4267.2|4255.2|71
1711956900000|2024-04-01 07:35:00|4267.9|4255.9|4261.2|4249.2|4268.4|4256.4|4257.4|4245.4|172
1711957200000|2024-04-01 07:40:00|4260.7|4248.7|4245.8|4233.8|4260.7|4248.7|4243|4231|68
1711957500000|2024-04-01 07:45:00|4244.8|4232.8|4245.2|4233.2|4246.8|4234.8|4242.5|4230.5|50
1711957800000|2024-04-01 07:50:00|4244.9|4232.9|4242.8|4230.8|4247.5|4235.5|4242.8|4230.8|130
1711958100000|2024-04-01 07:55:00|4242.7|4230.7|4242.2|4230.2|4244.2|4232.2|4240.4|4228.4|28
1711958400000|2024-04-01 08:00:00|4241.9|4229.9|4242|4230|4243.9|4231.9|4241|4229|12
1711958700000|2024-04-01 08:05:00|4241.7|4229.7|4240.2|4228.2|4243|4231|4238.2|4226.2|28
1711959000000|2024-04-01 08:10:00|4239.9|4227.9|4240.4|4228.4|4242.4|4230.4|4238.2|4226.2|79
1711959300000|2024-04-01 08:15:00|4239.4|4227.4|4242.7|4230.7|4243|4231|4237.4|4225.4|119
1711959600000|2024-04-01 08:20:00|4242.9|4230.9|4249.1|4237.1|4251.1|4239.1|4242.9|4230.9|13
1711959900000|2024-04-01 08:25:00|4248.9|4236.9|4252.9|4240.9|4253.7|4241.7|4248.9|4236.9|11
1711960200000|2024-04-01 08:30:00|4252.1|4240.1|4255.5|4243.5|4257.7|4245.7|4250.9|4238.9|17
1711960500000|2024-04-01 08:35:00|4254.9|4242.9|4251.7|4239.7|4255.5|4243.5|4250.7|4238.7|1
1711960800000|2024-04-01 08:40:00|4252|4240|4252.1|4240.1|4255.1|4243.1|4249.5|4237.5|32
1711961100000|2024-04-01 08:45:00|4252.3|4240.3|4252.1|4240.1|4253.1|4241.1|4250.1|4238.1|0
1711961400000|2024-04-01 08:50:00|4251.1|4239.1|4248.1|4236.1|4251.1|4239.1|4246.9|4234.9|14
1711961700000|2024-04-01 08:55:00|4248.4|4236.4|4249.1|4237.1|4252.3|4240.3|4248.4|4236.4|9
1711962000000|2024-04-01 09:00:00|4248.5|4236.5|4250.3|4238.3|4251.3|4239.3|4246.3|4234.3|17
1711962300000|2024-04-01 09:05:00|4250.1|4238.1|4256.1|4244.1|4256.3|4244.3|4249.1|4237.1|22
1711962600000|2024-04-01 09:10:00|4256.3|4244.3|4267.1|4255.1|4268.1|4256.1|4256.3|4244.3|49
1711962900000|2024-04-01 09:15:00|4266.6|4254.6|4273.3|4261.3|4273.3|4261.3|4263|4251|4
1711963200000|2024-04-01 09:20:00|4272.8|4260.8|4275.2|4263.2|4276.3|4264.3|4272.3|4260.3|16
1711963500000|2024-04-01 09:25:00|4274.7|4262.7|4275.2|4263.2|4277.2|4265.2|4274.2|4262.2|6
1711963800000|2024-04-01 09:30:00|4275.4|4263.4|4283|4271|4285|4273|4274.2|4262.2|34
1711964100000|2024-04-01 09:35:00|4284|4272|4283.8|4271.8|4287.1|4275.1|4281.4|4269.4|39
1711964400000|2024-04-01 09:40:00|4284.3|4272.3|4286.6|4274.6|4287.6|4275.6|4283.6|4271.6|15
1711964700000|2024-04-01 09:45:00|4285.8|4273.8|4293|4281|4293.2|4281.2|4285.6|4273.6|47
1711965000000|2024-04-01 09:50:00|4292.4|4280.4|4298.4|4286.4|4298.4|4286.4|4292|4280|77
1711965300000|2024-04-01 09:55:00|4298.8|4286.8|4302.1|4290.1|4303.6|4291.6|4297.8|4285.8|167
1711976400000|2024-04-01 13:00:00|4292.3|4280.3|4291|4279|4293.1|4281.1|4288.5|4276.5|79
1711976700000|2024-04-01 13:05:00|4290.7|4278.7|4293.7|4281.7|4294.5|4282.5|4290.7|4278.7|38
1711977000000|2024-04-01 13:10:00|4293.4|4281.4|4292.2|4280.2|4293.9|4281.9|4289.9|4277.9|25
1711977300000|2024-04-01 13:15:00|4292.5|4280.5|4289.8|4277.8|4294|4282|4289.3|4277.3|69
1711977600000|2024-04-01 13:20:00|4289.6|4277.6|4290.6|4278.6|4292.5|4280.5|4289.3|4277.3|6
1711977900000|2024-04-01 13:25:00|4290.8|4278.8|4292|4280|4292.3|4280.3|4290.8|4278.8|6
1711978200000|2024-04-01 13:30:00|4291.5|4279.5|4285.2|4273.2|4295.6|4283.6|4285.2|4273.2|53
1711978500000|2024-04-01 13:35:00|4286.5|4274.5|4276.7|4264.7|4288|4276|4276.7|4264.7|46
1711978800000|2024-04-01 13:40:00|4276.5|4264.5|4279.7|4267.7|4280|4268|4276.5|4264.5|3
1711979100000|2024-04-01 13:45:00|4280|4268|4282.2|4270.2|4282.7|4270.7|4279|4267|5
1711979400000|2024-04-01 13:50:00|4282.7|4270.7|4283|4271|4287|4275|4281|4269|17
1711979700000|2024-04-01 13:55:00|4284|4272|4286|4274|4289|4277|4284|4272|25
1711980000000|2024-04-01 14:00:00|4285.8|4273.8|4284|4272|4288|4276|4283.5|4271.5|10
1711980300000|2024-04-01 14:05:00|4283.5|4271.5|4291.3|4279.3|4292|4280|4283|4271|0
1711980600000|2024-04-01 14:10:00|4291|4279|4291.3|4279.3|4293.8|4281.8|4291|4279|1
1711980900000|2024-04-01 14:15:00|4291.5|4279.5|4292.3|4280.3|4293.3|4281.3|4288.5|4276.5|2
1711981200000|2024-04-01 14:20:00|4291.8|4279.8|4291|4279|4291.8|4279.8|4286.3|4274.3|1
1711981500000|2024-04-01 14:25:00|4290.5|4278.5|4284.7|4272.7|4291|4279|4284.7|4272.7|1
1711981800000|2024-04-01 14:30:00|4283.9|4271.9|4281.9|4269.9|4284.4|4272.4|4279.9|4267.9|0
1711982100000|2024-04-01 14:35:00|4281.1|4269.1|4284.2|4272.2|4285.4|4273.4|4281.1|4269.1|2
1711982400000|2024-04-01 14:40:00|4283.9|4271.9|4281.4|4269.4|4284.4|4272.4|4280.4|4268.4|0
1711982700000|2024-04-01 14:45:00|4280.9|4268.9|4281.9|4269.9|4282.4|4270.4|4278.9|4266.9|0
1711983000000|2024-04-01 14:50:00|4281.4|4269.4|4290.4|4278.4|4290.9|4278.9|4281.4|4269.4|0
1711983300000|2024-04-01 14:55:00|4289.6|4277.6|4287.6|4275.6|4290.4|4278.4|4285.9|4273.9|3
1711983600000|2024-04-01 15:00:00|4287.4|4275.4|4287.9|4275.9|4289.9|4277.9|4287.4|4275.4|1
1711983900000|2024-04-01 15:05:00|4287.4|4275.4|4288.9|4276.9|4289.9|4277.9|4287.4|4275.4|0
1711984200000|2024-04-01 15:10:00|4288.6|4276.6|4290.6|4278.6|4291.9|4279.9|4288.6|4276.6|2
1711984500000|2024-04-01 15:15:00|4290.1|4278.1|4285.6|4273.6|4290.1|4278.1|4284.9|4272.9|11
1711984800000|2024-04-01 15:20:00|4284.4|4272.4|4285.6|4273.6|4287.5|4275.5|4284.4|4272.4|125
1711985100000|2024-04-01 15:25:00|4285.3|4273.3|4283.3|4271.3|4285.6|4273.6|4281.5|4269.5|118
1712025000000|2024-04-02 02:30:00|4264.8|4252.8|4277.1|4265.1|4280.9|4268.9|4262.8|4250.8|399
1712025300000|2024-04-02 02:35:00|4276.5|4264.5|4278.5|4266.5|4278.5|4266.5|4268.5|4256.5|52
1712025600000|2024-04-02 02:40:00|4279.3|4267.3|4284.5|4272.5|4286.6|4274.6|4279.3|4267.3|87
1712025900000|2024-04-02 02:45:00|4284|4272|4285.2|4273.2|4286.7|4274.7|4278.9|4266.9|111
1712026200000|2024-04-02 02:50:00|4284.9|4272.9|4296.9|4284.9|4298|4286|4284.5|4272.5|184
1712026500000|2024-04-02 02:55:00|4296.4|4284.4|4302.7|4290.7|4308.7|4296.7|4296.1|4284.1|289
1712026800000|2024-04-02 03:00:00|4303.4|4291.4|4306.9|4294.9|4308|4296|4301.9|4289.9|32
1712027100000|2024-04-02 03:05:00|4307.7|4295.7|4308.9|4296.9|4310.7|4298.7|4305.6|4293.6|43
1712027400000|2024-04-02 03:10:00|4308.4|4296.4|4309.7|4297.7|4309.7|4297.7|4304.9|4292.9|10
1712027700000|2024-04-02 03:15:00|4309.2|4297.2|4308.9|4296.9|4310.3|4298.3|4306.9|4294.9|2
1712028000000|2024-04-02 03:20:00|4308.7|4296.7|4315.9|4303.9|4316.7|4304.7|4306.9|4294.9|162
1712028300000|2024-04-02 03:25:00|4315.7|4303.7|4302.3|4290.3|4315.7|4303.7|4302.3|4290.3|221
1712028600000|2024-04-02 03:30:00|4302.5|4290.5|4302.3|4290.3|4302.5|4290.5|4299.3|4287.3|1
1712028900000|2024-04-02 03:35:00|4301.6|4289.6|4301.7|4289.7|4302.3|4290.3|4300.6|4288.6|10
1712029200000|2024-04-02 03:40:00|4301.6|4289.6|4302.2|4290.2|4302.2|4290.2|4299.2|4287.2|2
1712029500000|2024-04-02 03:45:00|4295.2|4283.2|4298.2|4286.2|4299.2|4287.2|4294.4|4282.4|8
1712029800000|2024-04-02 03:50:00|4297.9|4285.9|4303.2|4291.2|4303.2|4291.2|4297.2|4285.2|3
1712030100000|2024-04-02 03:55:00|4302.6|4290.6|4304|4292|4304|4292|4302.4|4290.4|27
1712030400000|2024-04-02 04:00:00|4303.8|4291.8|4303.6|4291.6|4305.4|4293.4|4303.3|4291.3|15
1712030700000|2024-04-02 04:05:00|4303.3|4291.3|4300|4288|4303.6|4291.6|4298|4286|77
1712031000000|2024-04-02 04:10:00|4299.2|4287.2|4299|4287|4299.2|4287.2|4299|4287|0
1712031300000|2024-04-02 04:15:00|4299.2|4287.2|4292.2|4280.2|4300|4288|4292.2|4280.2|47
1712031600000|2024-04-02 04:20:00|4292.9|4280.9|4292.6|4280.6|4296.2|4284.2|4290.6|4278.6|41
1712031900000|2024-04-02 04:25:00|4292.9|4280.9|4296.8|4284.8|4296.8|4284.8|4292.8|4280.8|2
1712039400000|2024-04-02 06:30:00|4290.6|4278.6|4286.6|4274.6|4291.4|4279.4|4278.6|4266.6|40
1712039700000|2024-04-02 06:35:00|4287.6|4275.6|4284.1|4272.1|4290.6|4278.6|4284|4272|70
1712040000000|2024-04-02 06:40:00|4285|4273|4281.1|4269.1|4288.1|4276.1|4280.9|4268.9|190
1712040300000|2024-04-02 06:45:00|4281.8|4269.8|4295.9|4283.9|4295.9|4283.9|4280.9|4268.9|280
1712040600000|2024-04-02 06:50:00|4294.9|4282.9|4289.9|4277.9|4297.4|4285.4|4289.9|4277.9|4
1712040900000|2024-04-02 06:55:00|4289.4|4277.4|4286.9|4274.9|4290.2|4278.2|4286.9|4274.9|23
1712041200000|2024-04-02 07:00:00|4287.4|4275.4|4287.9|4275.9|4287.9|4275.9|4284.7|4272.7|21
1712041500000|2024-04-02 07:05:00|4288.1|4276.1|4289.3|4277.3|4292.1|4280.1|4286.1|4274.1|22
1712041800000|2024-04-02 07:10:00|4288.3|4276.3|4294.6|4282.6|4294.6|4282.6|4288.3|4276.3|11
1712042100000|2024-04-02 07:15:00|4295.1|4283.1|4292.7|4280.7|4295.6|4283.6|4292.5|4280.5|72
1712042400000|2024-04-02 07:20:00|4292.4|4280.4|4294|4282|4294.8|4282.8|4290.9|4278.9|31
1712042700000|2024-04-02 07:25:00|4294.2|4282.2|4288|4276|4294.5|4282.5|4287.2|4275.2|67
1712043000000|2024-04-02 07:30:00|4287.7|4275.7|4293.7|4281.7|4293.7|4281.7|4287.2|4275.2|143
1712043300000|2024-04-02 07:35:00|4294.2|4282.2|4292.4|4280.4|4294.2|4282.2|4287.9|4275.9|17
1712043600000|2024-04-02 07:40:00|4291.9|4279.9|4291.4|4279.4|4292.4|4280.4|4289.4|4277.4|17
1712043900000|2024-04-02 07:45:00|4291.9|4279.9|4292|4280|4292.4|4280.4|4291.2|4279.2|4
1712044200000|2024-04-02 07:50:00|4292.3|4280.3|4291|4279|4294.8|4282.8|4291|4279|4
1712044500000|2024-04-02 07:55:00|4290.5|4278.5|4298.4|4286.4|4298.8|4286.8|4290.5|4278.5|63
1712044800000|2024-04-02 08:00:00|4297.6|4285.6|4300.8|4288.8|4304.1|4292.1|4296.8|4284.8|20
1712045100000|2024-04-02 08:05:00|4301.4|4289.4|4293.8|4281.8|4301.8|4289.8|4291.6|4279.6|15
1712045400000|2024-04-02 08:10:00|4293.3|4281.3|4289|4277|4293.3|4281.3|4287.2|4275.2|47
1712045700000|2024-04-02 08:15:00|4289.5|4277.5|4293|4281|4296|4284|4289|4277|56
1712046000000|2024-04-02 08:20:00|4292.8|4280.8|4293.9|4281.9|4296.9|4284.9|4290.9|4278.9|22
1712046300000|2024-04-02 08:25:00|4293.6|4281.6|4291.9|4279.9|4293.6|4281.6|4290.7|4278.7|10
1712046600000|2024-04-02 08:30:00|4291.4|4279.4|4292.7|4280.7|4292.7|4280.7|4288.9|4276.9|13
1712046900000|2024-04-02 08:35:00|4291.9|4279.9|4291.7|4279.7|4293.9|4281.9|4289.9|4277.9|10
1712047200000|2024-04-02 08:40:00|4291.9|4279.9|4292.9|4280.9|4293.1|4281.1|4291.9|4279.9|2
1712047500000|2024-04-02 08:45:00|4292.3|4280.3|4294.1|4282.1|4295.1|4283.1|4290.1|4278.1|54
1712047800000|2024-04-02 08:50:00|4293.7|4281.7|4297.9|4285.9|4298.9|4286.9|4293.6|4281.6|6
1712048100000|2024-04-02 08:55:00|4298.4|4286.4|4301.7|4289.7|4302.7|4290.7|4296.9|4284.9|73
1712048400000|2024-04-02 09:00:00|4301.9|4289.9|4300.7|4288.7|4302.1|4290.1|4298.1|4286.1|39
1712048700000|2024-04-02 09:05:00|4301.7|4289.7|4301.7|4289.7|4302.7|4290.7|4299.9|4287.9|83
1712049000000|2024-04-02 09:10:00|4301.9|4289.9|4300.9|4288.9|4302.7|4290.7|4300.9|4288.9|3
1712049300000|2024-04-02 09:15:00|4299.9|4287.9|4302.9|4290.9|4303.2|4291.2|4297.9|4285.9|13
1712049600000|2024-04-02 09:20:00|4302.8|4290.8|4308.5|4296.5|4309.8|4297.8|4302.8|4290.8|60
1712049900000|2024-04-02 09:25:00|4308.6|4296.6|4312|4300|4313|4301|4307.5|4295.5|27
1712050200000|2024-04-02 09:30:00|4312.2|4300.2|4313.8|4301.8|4316.5|4304.5|4311.8|4299.8|75
1712050500000|2024-04-02 09:35:00|4314|4302|4307.4|4295.4|4315.5|4303.5|4305.2|4293.2|100
1712050800000|2024-04-02 09:40:00|4307.2|4295.2|4326.6|4314.6|4326.9|4314.9|4307.2|4295.2|153
1712051100000|2024-04-02 09:45:00|4327.6|4315.6|4339|4327|4339.8|4327.8|4326.6|4314.6|216
1712051400000|2024-04-02 09:50:00|4339.5|4327.5|4348.3|4336.3|4348.3|4336.3|4332.5|4320.5|93
1712051700000|2024-04-02 09:55:00|4347.3|4335.3|4345.7|4333.7|4359.7|4347.7|4340.9|4328.9|501
1712062800000|2024-04-02 13:00:00|4339.9|4327.9|4347.3|4335.3|4349.1|4337.1|4327.2|4315.2|136
1712063100000|2024-04-02 13:05:00|4347.2|4335.2|4352.1|4340.1|4352.6|4340.6|4346.2|4334.2|25
1712063400000|2024-04-02 13:10:00|4352.6|4340.6|4353.7|4341.7|4358.4|4346.4|4351.5|4339.5|14
1712063700000|2024-04-02 13:15:00|4353.5|4341.5|4360.8|4348.8|4360.8|4348.8|4351.5|4339.5|30
1712064000000|2024-04-02 13:20:00|4361|4349|4362.3|4350.3|4365.1|4353.1|4360.3|4348.3|9
1712064300000|2024-04-02 13:25:00|4362.1|4350.1|4363.8|4351.8|4365.3|4353.3|4361.3|4349.3|14
1712064600000|2024-04-02 13:30:00|4363.6|4351.6|4378.5|4366.5|4379.6|4367.6|4362.3|4350.3|38
1712064900000|2024-04-02 13:35:00|4378.3|4366.3|4385.9|4373.9|4386.1|4374.1|4376.3|4364.3|135
1712065200000|2024-04-02 13:40:00|4386.1|4374.1|4397|4385|4398|4386|4385.3|4373.3|92
1712065500000|2024-04-02 13:45:00|4397.5|4385.5|4395.4|4383.4|4398.3|4386.3|4391.4|4379.4|73
1712065800000|2024-04-02 13:50:00|4396.9|4384.9|4395.3|4383.3|4397.7|4385.7|4386.3|4374.3|176
1712066100000|2024-04-02 13:55:00|4395.5|4383.5|4399.6|4387.6|4399.8|4387.8|4393.8|4381.8|8
1712066400000|2024-04-02 14:00:00|4399.8|4387.8|4405|4393|4409.6|4397.6|4399.6|4387.6|131
1712066700000|2024-04-02 14:05:00|4404.9|4392.9|4407.1|4395.1|4409.3|4397.3|4403.9|4391.9|21
1712067000000|2024-04-02 14:10:00|4406.9|4394.9|4412.3|4400.3|4414.2|4402.2|4405.6|4393.6|21
1712067300000|2024-04-02 14:15:00|4412|4400|4415.6|4403.6|4416.9|4404.9|4408.6|4396.6|23
1712067600000|2024-04-02 14:20:00|4415.4|4403.4|4412.8|4400.8|4418.9|4406.9|4412.8|4400.8|12
1712067900000|2024-04-02 14:25:00|4413.1|4401.1|4421.3|4409.3|4421.6|4409.6|4412.4|4400.4|42
1712068200000|2024-04-02 14:30:00|4420.9|4408.9|4411.8|4399.8|4423.3|4411.3|4411.5|4399.5|47
1712068500000|2024-04-02 14:35:00|4412|4400|4413.4|4401.4|4415.4|4403.4|4411.8|4399.8|14
1712068800000|2024-04-02 14:40:00|4413.9|4401.9|4414.4|4402.4|4415.6|4403.6|4412.6|4400.6|4
1712069100000|2024-04-02 14:45:00|4415.2|4403.2|4413.7|4401.7|4415.2|4403.2|4410.6|4398.6|55
1712069400000|2024-04-02 14:50:00|4413.4|4401.4|4413.7|4401.7|4414.2|4402.2|4410.5|4398.5|41
1712069700000|2024-04-02 14:55:00|4414.2|4402.2|4416.3|4404.3|4419.2|4407.2|4413.7|4401.7|2
1712070000000|2024-04-02 15:00:00|4415.8|4403.8|4415.7|4403.7|4417.7|4405.7|4415.7|4403.7|61
1712070300000|2024-04-02 15:05:00|4415.9|4403.9|4420.8|4408.8|4423.3|4411.3|4415.7|4403.7|47
1712070600000|2024-04-02 15:10:00|4420|4408|4417.3|4405.3|4420.9|4408.9|4417.3|4405.3|16
1712070900000|2024-04-02 15:15:00|4417.6|4405.6|4419.6|4407.6|4422.4|4410.4|4417.6|4405.6|23
1712071200000|2024-04-02 15:20:00|4419.4|4407.4|4417.6|4405.6|4419.4|4407.4|4416.1|4404.1|44
1712071500000|2024-04-02 15:25:00|4418.1|4406.1|4422.3|4410.3|4423.1|4411.1|4417.1|4405.1|21
1712111400000|2024-04-03 02:30:00|4396.6|4384.6|4399.7|4387.7|4404.9|4392.9|4389.9|4377.9|108
1712111700000|2024-04-03 02:35:00|4399.9|4387.9|4403.1|4391.1|4405.7|4393.7|4392.2|4380.2|92
1712112000000|2024-04-03 02:40:00|4402.3|4390.3|4407.9|4395.9|4420.9|4408.9|4401.1|4389.1|79
1712112300000|2024-04-03 02:45:00|4408.5|4396.5|4404.4|4392.4|4415.9|4403.9|4403.9|4391.9|75
1712112600000|2024-04-03 02:50:00|4403.9|4391.9|4406.9|4394.9|4412.4|4400.4|4403.9|4391.9|26
1712112900000|2024-04-03 02:55:00|4405.9|4393.9|4404.9|4392.9|4408.9|4396.9|4403.7|4391.7|67
1712113200000|2024-04-03 03:00:00|4404.5|4392.5|4424.2|4412.2|4427|4415|4404|4392|129
1712113500000|2024-04-03 03:05:00|4423.8|4411.8|4446|4434|4446|4434|4423.7|4411.7|187
1712113800000|2024-04-03 03:10:00|4445|4433|4437.8|4425.8|4451|4439|4437|4425|117
1712114100000|2024-04-03 03:15:00|4437.5|4425.5|4434.6|4422.6|4437.5|4425.5|4427.8|4415.8|53
1712114400000|2024-04-03 03:20:00|4434.5|4422.5|4431.2|4419.2|4434.5|4422.5|4429.4|4417.4|45
1712114700000|2024-04-03 03:25:00|4431.3|4419.3|4434|4422|4434|4422|4429.3|4417.3|15
1712115000000|2024-04-03 03:30:00|4433.7|4421.7|4431.3|4419.3|4434|4422|4430.3|4418.3|106
1712115300000|2024-04-03 03:35:00|4430.3|4418.3|4425.1|4413.1|4430.3|4418.3|4425|4413|40
1712115600000|2024-04-03 03:40:00|4425|4413|4428.6|4416.6|4429.1|4417.1|4424|4412|24
1712115900000|2024-04-03 03:45:00|4429|4417|4427.1|4415.1|4429.1|4417.1|4425.6|4413.6|14
1712116200000|2024-04-03 03:50:00|4427.6|4415.6|4429.1|4417.1|4429.5|4417.5|4426.9|4414.9|109
1712116500000|2024-04-03 03:55:00|4430.1|4418.1|4430.1|4418.1|4433.1|4421.1|4430.1|4418.1|34
1712116800000|2024-04-03 04:00:00|4431.1|4419.1|4432.1|4420.1|4433.4|4421.4|4431.1|4419.1|35
1712117100000|2024-04-03 04:05:00|4433.1|4421.1|4432.1|4420.1|4433.9|4421.9|4432.1|4420.1|32
1712117400000|2024-04-03 04:10:00|4431.9|4419.9|4430.9|4418.9|4432.1|4420.1|4430.1|4418.1|81
1712117700000|2024-04-03 04:15:00|4430.7|4418.7|4428.7|4416.7|4430.9|4418.9|4426.7|4414.7|77
1712118000000|2024-04-03 04:20:00|4428.9|4416.9|4428.7|4416.7|4431.5|4419.5|4427.9|4415.9|43
1712118300000|2024-04-03 04:25:00|4428.9|4416.9|4430.4|4418.4|4430.9|4418.9|4426.9|4414.9|197
1712125800000|2024-04-03 06:30:00|4430.2|4418.2|4437.4|4425.4|4439.4|4427.4|4428.5|4416.5|234
1712126100000|2024-04-03 06:35:00|4437.9|4425.9|4445.7|4433.7|4446.3|4434.3|4436.9|4424.9|350
1712126400000|2024-04-03 06:40:00|4445.9|4433.9|4447.9|4435.9|4455|4443|4445.6|4433.6|347
1712126700000|2024-04-03 06:45:00|4448|4436|4461|4449|4462.3|4450.3|4446.9|4434.9|198
1712127000000|2024-04-03 06:50:00|4461.2|4449.2|4461.2|4449.2|4462.7|4450.7|4456.9|4444.9|358
1712127300000|2024-04-03 06:55:00|4461|4449|4459.2|4447.2|4462|4450|4457|4445|403
1712127600000|2024-04-03 07:00:00|4458.9|4446.9|4468.8|4456.8|4470.7|4458.7|4458.2|4446.2|69
1712127900000|2024-04-03 07:05:00|4469.3|4457.3|4465.8|4453.8|4478|4466|4456|4444|165
1712128200000|2024-04-03 07:10:00|4465.3|4453.3|4464.8|4452.8|4468.8|4456.8|4462.8|4450.8|54
1712128500000|2024-04-03 07:15:00|4464.1|4452.1|4452.2|4440.2|4464.1|4452.1|4451.2|4439.2|233
1712128800000|2024-04-03 07:20:00|4451.8|4439.8|4448.7|4436.7|4452|4440|4447.8|4435.8|85
1712129100000|2024-04-03 07:25:00|4447.8|4435.8|4440.1|4428.1|4448.7|4436.7|4440.1|4428.1|281
1712129400000|2024-04-03 07:30:00|4439.9|4427.9|4436.8|4424.8|4441.3|4429.3|4434.4|4422.4|99
1712129700000|2024-04-03 07:35:00|4436.1|4424.1|4434.4|4422.4|4436.8|4424.8|4430.4|4418.4|233
1712130000000|2024-04-03 07:40:00|4433.4|4421.4|4416.9|4404.9|4436.2|4424.2|4416.9|4404.9|135
1712130300000|2024-04-03 07:45:00|4417|4405|4428.7|4416.7|4430.1|4418.1|4417|4405|52
1712130600000|2024-04-03 07:50:00|4428.9|4416.9|4424.5|4412.5|4429.2|4417.2|4421.6|4409.6|57
1712130900000|2024-04-03 07:55:00|4425.5|4413.5|4420.5|4408.5|4426.5|4414.5|4414.5|4402.5|32
1712131200000|2024-04-03 08:00:00|4421.5|4409.5|4422.5|4410.5|4423.5|4411.5|4414.5|4402.5|218
1712131500000|2024-04-03 08:05:00|4424.5|4412.5|4421.8|4409.8|4427.5|4415.5|4419.5|4407.5|98
1712131800000|2024-04-03 08:10:00|4421.5|4409.5|4423.5|4411.5|4423.7|4411.7|4420.7|4408.7|51
1712132100000|2024-04-03 08:15:00|4423|4411|4422.5|4410.5|4423|4411|4419.5|4407.5|2
1712132400000|2024-04-03 08:20:00|4421.5|4409.5|4418.5|4406.5|4422.5|4410.5|4418.5|4406.5|23
1712132700000|2024-04-03 08:25:00|4419.3|4407.3|4419.1|4407.1|4422.1|4410.1|4417.3|4405.3|25
1712133000000|2024-04-03 08:30:00|4419.6|4407.6|4414.7|4402.7|4423|4411|4414.7|4402.7|35
1712133300000|2024-04-03 08:35:00|4413.8|4401.8|4411.5|4399.5|4418|4406|4409.5|4397.5|32
1712133600000|2024-04-03 08:40:00|4411.3|4399.3|4415.5|4403.5|4415.5|4403.5|4408.6|4396.6|9
1712133900000|2024-04-03 08:45:00|4415|4403|4419.5|4407.5|4421.5|4409.5|4414.5|4402.5|3
1712134200000|2024-04-03 08:50:00|4418.5|4406.5|4415.4|4403.4|4418.5|4406.5|4415.4|4403.4|54
1712134500000|2024-04-03 08:55:00|4415.6|4403.6|4428.1|4416.1|4432|4420|4415.4|4403.4|56
1712134800000|2024-04-03 09:00:00|4427.5|4415.5|4437.1|4425.1|4438|4426|4427.1|4415.1|24
1712135100000|2024-04-03 09:05:00|4438|4426|4428.8|4416.8|4438|4426|4428.8|4416.8|37
1712135400000|2024-04-03 09:10:00|4430.8|4418.8|4433.4|4421.4|4435.4|4423.4|4430.4|4418.4|125
1712135700000|2024-04-03 09:15:00|4434.4|4422.4|4433.8|4421.8|4435.9|4423.9|4431.4|4419.4|126
1712136000000|2024-04-03 09:20:00|4433.4|4421.4|4439.8|4427.8|4440|4428|4431.6|4419.6|94
1712136300000|2024-04-03 09:25:00|4439.2|4427.2|4443.6|4431.6|4445.1|4433.1|4438.6|4426.6|23
1712136600000|2024-04-03 09:30:00|4443.9|4431.9|4436.6|4424.6|4444.4|4432.4|4436.5|4424.5|53
1712136900000|2024-04-03 09:35:00|4436.3|4424.3|4436.1|4424.1|4436.3|4424.3|4431.8|4419.8|27
1712137200000|2024-04-03 09:40:00|4436.4|4424.4|4438.2|4426.2|4438.9|4426.9|4435.2|4423.2|34
1712137500000|2024-04-03 09:45:00|4438.1|4426.1|4447.9|4435.9|4448.4|4436.4|4436.9|4424.9|97
1712137800000|2024-04-03 09:50:00|4448.1|4436.1|4442.4|4430.4|4450.4|4438.4|4442.4|4430.4|146
1712138100000|2024-04-03 09:55:00|4442.2|4430.2|4433.7|4421.7|4454.4|4442.4|4432.5|4420.5|92
1712149200000|2024-04-03 13:00:00|4437|4425|4442.5|4430.5|4442.5|4430.5|4433.5|4421.5|7
1712149500000|2024-04-03 13:05:00|4443|4431|4442|4430|4447|4435|4441.5|4429.5|35
1712149800000|2024-04-03 13:10:00|4441.9|4429.9|4438|4426|4443.4|4431.4|4437.5|4425.5|10
1712150100000|2024-04-03 13:15:00|4438.3|4426.3|4438.8|4426.8|4440.3|4428.3|4437.5|4425.5|0
1712150400000|2024-04-03 13:20:00|4439.5|4427.5|4441|4429|4441.2|4429.2|4439.5|4427.5|0
1712150700000|2024-04-03 13:25:00|4441.2|4429.2|4440.8|4428.8|4442.2|4430.2|4440.5|4428.5|1
1712151000000|2024-04-03 13:30:00|4440.6|4428.6|4443.6|4431.6|4445.3|4433.3|4438.3|4426.3|60
1712151300000|2024-04-03 13:35:00|4443.3|4431.3|4438.7|4426.7|4444.3|4432.3|4437.7|4425.7|74
1712151600000|2024-04-03 13:40:00|4439.2|4427.2|4437.1|4425.1|4439.6|4427.6|4436.5|4424.5|9
1712151900000|2024-04-03 13:45:00|4436.8|4424.8|4430.3|4418.3|4438.3|4426.3|4427.5|4415.5|11
1712152200000|2024-04-03 13:50:00|4430.1|4418.1|4431.3|4419.3|4431.3|4419.3|4428.3|4416.3|0
1712152500000|2024-04-03 13:55:00|4431.1|4419.1|4431.4|4419.4|4434.8|4422.8|4431.1|4419.1|30
1712152800000|2024-04-03 14:00:00|4431.6|4419.6|4439.8|4427.8|4442.9|4430.9|4431.6|4419.6|9
1712153100000|2024-04-03 14:05:00|4439.9|4427.9|4451.2|4439.2|4453.7|4441.7|4439.3|4427.3|21
1712153400000|2024-04-03 14:10:00|4451.4|4439.4|4454.4|4442.4|4454.7|4442.7|4449.9|4437.9|13
1712153700000|2024-04-03 14:15:00|4454.2|4442.2|4460.4|4448.4|4461.7|4449.7|4452.4|4440.4|16
1712154000000|2024-04-03 14:20:00|4460.2|4448.2|4454.4|4442.4|4460.9|4448.9|4452.9|4440.9|13
1712154300000|2024-04-03 14:25:00|4454.2|4442.2|4457.7|4445.7|4459.9|4447.9|4454.1|4442.1|15
1712154600000|2024-04-03 14:30:00|4457.2|4445.2|4448.7|4436.7|4457.2|4445.2|4448.2|4436.2|3
1712154900000|2024-04-03 14:35:00|4449|4437|4456.4|4444.4|4459.9|4447.9|4449|4437|2
1712155200000|2024-04-03 14:40:00|4456.5|4444.5|4454.2|4442.2|4456.9|4444.9|4454|4442|4
1712155500000|2024-04-03 14:45:00|4454.5|4442.5|4446|4434|4454.5|4442.5|4443.5|4431.5|1
1712155800000|2024-04-03 14:50:00|4445|4433|4449.5|4437.5|4450.2|4438.2|4445|4433|26
1712156100000|2024-04-03 14:55:00|4449.7|4437.7|4447.5|4435.5|4450.2|4438.2|4446.7|4434.7|8
1712156400000|2024-04-03 15:00:00|4447.8|4435.8|4439|4427|4447.8|4435.8|4437.6|4425.6|38
1712156700000|2024-04-03 15:05:00|4439.8|4427.8|4444.5|4432.5|4445.1|4433.1|4439.5|4427.5|4
1712157000000|2024-04-03 15:10:00|4444.3|4432.3|4443.5|4431.5|4444.5|4432.5|4439.5|4427.5|3
1712157300000|2024-04-03 15:15:00|4443.8|4431.8|4438.3|4426.3|4444.8|4432.8|4438|4426|14
1712157600000|2024-04-03 15:20:00|4437.8|4425.8|4433.9|4421.9|4441.3|4429.3|4432.4|4420.4|11
1712157900000|2024-04-03 15:25:00|4432.9|4420.9|4438.9|4426.9|4440.4|4428.4|4432.4|4420.4|20
1712197800000|2024-04-04 02:30:00|4431.1|4419.1|4450.3|4438.3|4452.5|4440.5|4430.5|4418.5|126
1712198100000|2024-04-04 02:35:00|4449.8|4437.8|4449.3|4437.3|4458.1|4446.1|4448.3|4436.3|277
1712198400000|2024-04-04 02:40:00|4449.6|4437.6|4458.3|4446.3|4461.1|4449.1|4448.5|4436.5|49
1712198700000|2024-04-04 02:45:00|4458.1|4446.1|4456.6|4444.6|4459.3|4447.3|4456.3|4444.3|51
1712199000000|2024-04-04 02:50:00|4456.4|4444.4|4439.2|4427.2|4456.6|4444.6|4438.4|4426.4|149
1712199300000|2024-04-04 02:55:00|4438.6|4426.6|4435.9|4423.9|4441.2|4429.2|4434.1|4422.1|105
1712199600000|2024-04-04 03:00:00|4434.9|4422.9|4417.6|4405.6|4436.1|4424.1|4416.1|4404.1|92
1712199900000|2024-04-04 03:05:00|4416.7|4404.7|4415.7|4403.7|4418.6|4406.6|4414.1|4402.1|23
1712200200000|2024-04-04 03:10:00|4414.9|4402.9|4413.4|4401.4|4417.4|4405.4|4411.7|4399.7|24
1712200500000|2024-04-04 03:15:00|4414.4|4402.4|4415.7|4403.7|4416.1|4404.1|4413.4|4401.4|12
1712200800000|2024-04-04 03:20:00|4415.2|4403.2|4412.9|4400.9|4416.7|4404.7|4412.9|4400.9|8
1712201100000|2024-04-04 03:25:00|4412.5|4400.5|4417.7|4405.7|4417.7|4405.7|4407.2|4395.2|25
1712201400000|2024-04-04 03:30:00|4417|4405|4424|4412|4424.4|4412.4|4415.5|4403.5|80
1712201700000|2024-04-04 03:35:00|4424.4|4412.4|4430.7|4418.7|4430.9|4418.9|4422|4410|42
1712202000000|2024-04-04 03:40:00|4430.4|4418.4|4430.5|4418.5|4430.7|4418.7|4425.7|4413.7|7
1712202300000|2024-04-04 03:45:00|4430.4|4418.4|4435.3|4423.3|4436.4|4424.4|4429.5|4417.5|54
1712202600000|2024-04-04 03:50:00|4435.2|4423.2|4433.7|4421.7|4436.2|4424.2|4432|4420|40
1712202900000|2024-04-04 03:55:00|4434|4422|4427.7|4415.7|4435|4423|4426.3|4414.3|4
1712203200000|2024-04-04 04:00:00|4427.2|4415.2|4419.2|4407.2|4427.2|4415.2|4413.3|4401.3|8
1712203500000|2024-04-04 04:05:00|4418.8|4406.8|4420.3|4408.3|4421.2|4409.2|4418.2|4406.2|31
1712203800000|2024-04-04 04:10:00|4419.8|4407.8|4418.6|4406.6|4420.1|4408.1|4417.1|4405.1|21
1712204100000|2024-04-04 04:15:00|4418.3|4406.3|4425.1|4413.1|4425.1|4413.1|4417|4405|15
1712204400000|2024-04-04 04:20:00|4424.1|4412.1|4425.1|4413.1|4426|4414|4422.1|4410.1|65
1712204700000|2024-04-04 04:25:00|4424.1|4412.1|4427.1|4415.1|4428|4416|4424.1|4412.1|11
1712212200000|2024-04-04 06:30:00|4423.9|4411.9|4429.2|4417.2|4430.4|4418.4|4421.4|4409.4|95
1712212500000|2024-04-04 06:35:00|4431.2|4419.2|4423.9|4411.9|4435.4|4423.4|4423.9|4411.9|131
1712212800000|2024-04-04 06:40:00|4425.2|4413.2|4427.6|4415.6|4427.9|4415.9|4423.4|4411.4|32
1712213100000|2024-04-04 06:45:00|4427.2|4415.2|4417|4405|4427.2|4415.2|4414.7|4402.7|229
1712213400000|2024-04-04 06:50:00|4416.7|4404.7|4415.7|4403.7|4416.7|4404.7|4413.4|4401.4|40
1712213700000|2024-04-04 06:55:00|4415.9|4403.9|4410.5|4398.5|4418.2|4406.2|4408.9|4396.9|99
1712214000000|2024-04-04 07:00:00|4411.3|4399.3|4409.8|4397.8|4412.5|4400.5|4403.2|4391.2|57
1712214300000|2024-04-04 07:05:00|4409|4397|4407.7|4395.7|4409.8|4397.8|4405|4393|32
1712214600000|2024-04-04 07:10:00|4407.2|4395.2|4403.1|4391.1|4407.7|4395.7|4401.3|4389.3|99
1712214900000|2024-04-04 07:15:00|4403.5|4391.5|4407.1|4395.1|4411.1|4399.1|4403.5|4391.5|78
1712215200000|2024-04-04 07:20:00|4407.5|4395.5|4420.3|4408.3|4422.8|4410.8|4404.6|4392.6|92
1712215500000|2024-04-04 07:25:00|4420.8|4408.8|4421.1|4409.1|4423.8|4411.8|4418.3|4406.3|12
1712215800000|2024-04-04 07:30:00|4421.6|4409.6|4418.5|4406.5|4423.6|4411.6|4418.5|4406.5|23
1712216100000|2024-04-04 07:35:00|4418.1|4406.1|4413.4|4401.4|4421.4|4409.4|4413.4|4401.4|14
1712216400000|2024-04-04 07:40:00|4412.8|4400.8|4412.9|4400.9|4415.4|4403.4|4410.9|4398.9|12
1712216700000|2024-04-04 07:45:00|4413.4|4401.4|4408.4|4396.4|4413.9|4401.9|4407.6|4395.6|74
1712217000000|2024-04-04 07:50:00|4409.3|4397.3|4419.3|4407.3|4419.3|4407.3|4407.4|4395.4|55
1712217300000|2024-04-04 07:55:00|4419.1|4407.1|4424.4|4412.4|4427.1|4415.1|4418.3|4406.3|44
1712217600000|2024-04-04 08:00:00|4423.9|4411.9|4423.4|4411.4|4424.4|4412.4|4418.7|4406.7|35
1712217900000|2024-04-04 08:05:00|4423.7|4411.7|4428.4|4416.4|4429.4|4417.4|4422.2|4410.2|68
1712218200000|2024-04-04 08:10:00|4428.2|4416.2|4424.4|4412.4|4430.2|4418.2|4423.4|4411.4|17
1712218500000|2024-04-04 08:15:00|4425.4|4413.4|4429.4|4417.4|4430.9|4418.9|4420.2|4408.2|12
1712218800000|2024-04-04 08:20:00|4429.7|4417.7|4420.4|4408.4|4429.7|4417.7|4420.4|4408.4|17
1712219100000|2024-04-04 08:25:00|4417.5|4405.5|4421.7|4409.7|4423.7|4411.7|4416.4|4404.4|95
1712219400000|2024-04-04 08:30:00|4421.3|4409.3|4417.7|4405.7|4421.7|4409.7|4416.2|4404.2|175
1712219700000|2024-04-04 08:35:00|4418.3|4406.3|4418.3|4406.3|4421.2|4409.2|4418.3|4406.3|29
1712220000000|2024-04-04 08:40:00|4417|4405|4418.3|4406.3|4421.5|4409.5|4416.3|4404.3|79
1712220300000|2024-04-04 08:45:00|4418.6|4406.6|4420.3|4408.3|4423.8|4411.8|4418.6|4406.6|4
1712220600000|2024-04-04 08:50:00|4419.8|4407.8|4422.2|4410.2|4423.3|4411.3|4418.8|4406.8|32
1712220900000|2024-04-04 08:55:00|4421.8|4409.8|4425.1|4413.1|4427.8|4415.8|4417.5|4405.5|22
1712221200000|2024-04-04 09:00:00|4425.3|4413.3|4424.3|4412.3|4429.1|4417.1|4423.8|4411.8|3
1712221500000|2024-04-04 09:05:00|4424.5|4412.5|4424.1|4412.1|4425.8|4413.8|4422.8|4410.8|65
1712221800000|2024-04-04 09:10:00|4423.8|4411.8|4419.3|4407.3|4427.4|4415.4|4419.1|4407.1|92
1712222100000|2024-04-04 09:15:00|4420.3|4408.3|4421.7|4409.7|4425.6|4413.6|4418.3|4406.3|91
1712222400000|2024-04-04 09:20:00|4422.6|4410.6|4425.6|4413.6|4426.1|4414.1|4420.1|4408.1|90
1712222700000|2024-04-04 09:25:00|4425.4|4413.4|4424.6|4412.6|4425.6|4413.6|4422.4|4410.4|8
1712223000000|2024-04-04 09:30:00|4424.4|4412.4|4420.6|4408.6|4427.4|4415.4|4418.6|4406.6|75
1712223300000|2024-04-04 09:35:00|4420.2|4408.2|4418.7|4406.7|4422.7|4410.7|4418.7|4406.7|183
1712223600000|2024-04-04 09:40:00|4418.6|4406.6|4421.9|4409.9|4422.7|4410.7|4416.1|4404.1|47
1712223900000|2024-04-04 09:45:00|4422.9|4410.9|4423.5|4411.5|4424.5|4412.5|4419|4407|107
1712224200000|2024-04-04 09:50:00|4424.6|4412.6|4424.6|4412.6|4425.6|4413.6|4420.5|4408.5|122
1712224500000|2024-04-04 09:55:00|4423.8|4411.8|4429|4417|4433.8|4421.8|4423.1|4411.1|150
1712235600000|2024-04-04 13:00:00|4412.6|4400.6|4404.8|4392.8|4416.8|4404.8|4404.8|4392.8|5
1712235900000|2024-04-04 13:05:00|4405.3|4393.3|4406.6|4394.6|4409|4397|4404.9|4392.9|0
1712236200000|2024-04-04 13:10:00|4406.1|4394.1|4404.5|4392.5|4408.6|4396.6|4404|4392|16
1712236500000|2024-04-04 13:15:00|4404.3|4392.3|4399.6|4387.6|4405.6|4393.6|4397.3|4385.3|103
1712236800000|2024-04-04 13:20:00|4399.8|4387.8|4397.9|4385.9|4401.1|4389.1|4397.9|4385.9|6
1712237100000|2024-04-04 13:25:00|4398.3|4386.3|4397.6|4385.6|4400.3|4388.3|4397.6|4385.6|6
1712237400000|2024-04-04 13:30:00|4397.4|4385.4|4398.9|4386.9|4401.1|4389.1|4397.2|4385.2|4
1712237700000|2024-04-04 13:35:00|4398.4|4386.4|4397|4385|4400.4|4388.4|4397|4385|31
1712238000000|2024-04-04 13:40:00|4396.5|4384.5|4401.5|4389.5|4401.5|4389.5|4396.5|4384.5|91
1712238300000|2024-04-04 13:45:00|4399.9|4387.9|4398.8|4386.8|4400.5|4388.5|4396.5|4384.5|57
1712238600000|2024-04-04 13:50:00|4399.7|4387.7|4393.2|4381.2|4400.2|4388.2|4389.4|4377.4|134
1712238900000|2024-04-04 13:55:00|4392.4|4380.4|4397.7|4385.7|4397.7|4385.7|4391.5|4379.5|51
1712239200000|2024-04-04 14:00:00|4397.8|4385.8|4400|4388|4400.3|4388.3|4396.5|4384.5|25
1712239500000|2024-04-04 14:05:00|4399.9|4387.9|4400.4|4388.4|4401|4389|4397.7|4385.7|33
1712239800000|2024-04-04 14:10:00|4400|4388|4400.2|4388.2|4402.9|4390.9|4399.5|4387.5|15
1712240100000|2024-04-04 14:15:00|4400.4|4388.4|4395.7|4383.7|4400.7|4388.7|4395.7|4383.7|10
1712240400000|2024-04-04 14:20:00|4395.8|4383.8|4391.7|4379.7|4397.5|4385.5|4391.4|4379.4|91
1712240700000|2024-04-04 14:25:00|4392|4380|4391.5|4379.5|4392.5|4380.5|4390.7|4378.7|53
1712241000000|2024-04-04 14:30:00|4391.3|4379.3|4393|4381|4394|4382|4390.8|4378.8|30
1712241300000|2024-04-04 14:35:00|4392.8|4380.8|4391|4379|4393.3|4381.3|4390.8|4378.8|21
1712241600000|2024-04-04 14:40:00|4391.3|4379.3|4391.1|4379.1|4391.8|4379.8|4390.8|4378.8|9
1712241900000|2024-04-04 14:45:00|4391.3|4379.3|4393|4381|4393.6|4381.6|4390.6|4378.6|10
1712242200000|2024-04-04 14:50:00|4392.6|4380.6|4391.1|4379.1|4395.5|4383.5|4390.6|4378.6|20
1712242500000|2024-04-04 14:55:00|4391.3|4379.3|4391.9|4379.9|4391.9|4379.9|4390.6|4378.6|19
1712242800000|2024-04-04 15:00:00|4391.6|4379.6|4389.1|4377.1|4391.6|4379.6|4388.1|4376.1|39
1712243100000|2024-04-04 15:05:00|4389.2|4377.2|4390.8|4378.8|4391.8|4379.8|4387.9|4375.9|8
1712243400000|2024-04-04 15:10:00|4390.9|4378.9|4391.9|4379.9|4391.9|4379.9|4390.8|4378.8|5
1712243700000|2024-04-04 15:15:00|4391.7|4379.7|4391.6|4379.6|4392.7|4380.7|4390.9|4378.9|1
1712244000000|2024-04-04 15:20:00|4391.4|4379.4|4390.6|4378.6|4391.7|4379.7|4390.4|4378.4|0
1712244300000|2024-04-04 15:25:00|4390.3|4378.3|4386.7|4374.7|4390.3|4378.3|4386|4374|43
1712284200000|2024-04-05 02:30:00|4389.5|4377.5|4384.2|4372.2|4391.9|4379.9|4376.5|4364.5|175
1712284500000|2024-04-05 02:35:00|4384.4|4372.4|4380.5|4368.5|4384.4|4372.4|4379.1|4367.1|60
1712284800000|2024-04-05 02:40:00|4380.2|4368.2|4385.4|4373.4|4386.4|4374.4|4380.2|4368.2|10
1712285100000|2024-04-05 02:45:00|4386.4|4374.4|4389.6|4377.6|4391.5|4379.5|4386.3|4374.3|54
1712285400000|2024-04-05 02:50:00|4389.3|4377.3|4390.3|4378.3|4391.3|4379.3|4386.6|4374.6|55
1712285700000|2024-04-05 02:55:00|4390.5|4378.5|4398.3|4386.3|4399.2|4387.2|4389.3|4377.3|32
1712286000000|2024-04-05 03:00:00|4398.7|4386.7|4396.5|4384.5|4402.3|4390.3|4396.5|4384.5|25
1712286300000|2024-04-05 03:05:00|4396.3|4384.3|4395.5|4383.5|4396.8|4384.8|4394.5|4382.5|0
1712286600000|2024-04-05 03:10:00|4394.5|4382.5|4392.6|4380.6|4395.7|4383.7|4390.4|4378.4|27
1712286900000|2024-04-05 03:15:00|4393.2|4381.2|4393.6|4381.6|4396.1|4384.1|4393.2|4381.2|8
1712287200000|2024-04-05 03:20:00|4394.3|4382.3|4391.7|4379.7|4394.9|4382.9|4390.7|4378.7|38
1712287500000|2024-04-05 03:25:00|4391.6|4379.6|4392.6|4380.6|4395.7|4383.7|4390.6|4378.6|17
1712287800000|2024-04-05 03:30:00|4392.4|4380.4|4393.6|4381.6|4396.1|4384.1|4391.6|4379.6|4
1712288100000|2024-04-05 03:35:00|4393.1|4381.1|4389.3|4377.3|4393.6|4381.6|4389.3|4377.3|179
1712288400000|2024-04-05 03:40:00|4390.8|4378.8|4392.1|4380.1|4393.1|4381.1|4390.2|4378.2|2
1712288700000|2024-04-05 03:45:00|4392.5|4380.5|4393.2|4381.2|4394.1|4382.1|4391.9|4379.9|10
1712289000000|2024-04-05 03:50:00|4394.1|4382.1|4393.2|4381.2|4394.1|4382.1|4393.1|4381.1|11
1712289300000|2024-04-05 03:55:00|4393.1|4381.1|4394.6|4382.6|4395.1|4383.1|4393.1|4381.1|4
1712289600000|2024-04-05 04:00:00|4394.2|4382.2|4394.2|4382.2|4394.6|4382.6|4393.2|4381.2|7
1712289900000|2024-04-05 04:05:00|4395.1|4383.1|4396.8|4384.8|4397.8|4385.8|4395.1|4383.1|17
1712290200000|2024-04-05 04:10:00|4394.2|4382.2|4392.2|4380.2|4394.2|4382.2|4392.2|4380.2|3
1712290500000|2024-04-05 04:15:00|4392|4380|4394|4382|4394|4382|4391.8|4379.8|14
1712290800000|2024-04-05 04:20:00|4396|4384|4393.5|4381.5|4397.6|4385.6|4393.5|4381.5|80
1712291100000|2024-04-05 04:25:00|4393.8|4381.8|4394.8|4382.8|4395.3|4383.3|4393.5|4381.5|61
1712298600000|2024-04-05 06:30:00|4392.9|4380.9|4385.2|4373.2|4392.9|4380.9|4384.7|4372.7|65
1712298900000|2024-04-05 06:35:00|4385.1|4373.1|4379.2|4367.2|4387.4|4375.4|4379.1|4367.1|177
1712299200000|2024-04-05 06:40:00|4380.2|4368.2|4379|4367|4381.2|4369.2|4376.6|4364.6|124
1712299500000|2024-04-05 06:45:00|4379.5|4367.5|4384.1|4372.1|4384.6|4372.6|4376.6|4364.6|190
1712299800000|2024-04-05 06:50:00|4384.3|4372.3|4390.1|4378.1|4390.6|4378.6|4384.3|4372.3|45
1712300100000|2024-04-05 06:55:00|4390.6|4378.6|4390.5|4378.5|4390.8|4378.8|4389.5|4377.5|63
1712300400000|2024-04-05 07:00:00|4390.2|4378.2|4391.2|4379.2|4393|4381|4386.3|4374.3|15
1712300700000|2024-04-05 07:05:00|4391.5|4379.5|4396.2|4384.2|4396.8|4384.8|4391.2|4379.2|7
1712301000000|2024-04-05 07:10:00|4396.3|4384.3|4394.3|4382.3|4397.2|4385.2|4394.3|4382.3|3
1712301300000|2024-04-05 07:15:00|4393.3|4381.3|4391.4|4379.4|4393.3|4381.3|4389.3|4377.3|5
1712301600000|2024-04-05 07:20:00|4391.3|4379.3|4392.1|4380.1|4392.1|4380.1|4391|4379|10
1712301900000|2024-04-05 07:25:00|4391.3|4379.3|4391.1|4379.1|4392.1|4380.1|4389.6|4377.6|6
1712302200000|2024-04-05 07:30:00|4390.8|4378.8|4382|4370|4390.8|4378.8|4381|4369|99
1712302500000|2024-04-05 07:35:00|4381.3|4369.3|4382.1|4370.1|4382.1|4370.1|4381.1|4369.1|0
1712302800000|2024-04-05 07:40:00|4381.8|4369.8|4384.1|4372.1|4384.2|4372.2|4381.1|4369.1|12
1712303100000|2024-04-05 07:45:00|4383.7|4371.7|4382.4|4370.4|4384.1|4372.1|4379.5|4367.5|36
1712303400000|2024-04-05 07:50:00|4381.4|4369.4|4381.5|4369.5|4381.5|4369.5|4379.5|4367.5|47
1712303700000|2024-04-05 07:55:00|4381.4|4369.4|4377.7|4365.7|4383.7|4371.7|4376.2|4364.2|125
1712304000000|2024-04-05 08:00:00|4378.2|4366.2|4365.6|4353.6|4378.2|4366.2|4365.6|4353.6|92
1712304300000|2024-04-05 08:05:00|4365.2|4353.2|4356.1|4344.1|4366.1|4354.1|4356.1|4344.1|165
1712304600000|2024-04-05 08:10:00|4355.1|4343.1|4353.9|4341.9|4357.9|4345.9|4351.1|4339.1|62
1712304900000|2024-04-05 08:15:00|4354.4|4342.4|4358.9|4346.9|4361.8|4349.8|4353.9|4341.9|98
1712305200000|2024-04-05 08:20:00|4358.5|4346.5|4359|4347|4360.9|4348.9|4358|4346|10
1712305500000|2024-04-05 08:25:00|4359.5|4347.5|4361.8|4349.8|4362.3|4350.3|4358|4346|145
1712305800000|2024-04-05 08:30:00|4362.2|4350.2|4362.3|4350.3|4363.3|4351.3|4361.3|4349.3|66
1712306100000|2024-04-05 08:35:00|4363.3|4351.3|4368.1|4356.1|4368.8|4356.8|4363.3|4351.3|45
1712306400000|2024-04-05 08:40:00|4367.8|4355.8|4368.1|4356.1|4370.7|4358.7|4365.9|4353.9|85
1712306700000|2024-04-05 08:45:00|4368.9|4356.9|4370.1|4358.1|4372|4360|4368.9|4356.9|32
1712307000000|2024-04-05 08:50:00|4370.5|4358.5|4363.3|4351.3|4371.1|4359.1|4363.3|4351.3|29
1712307300000|2024-04-05 08:55:00|4362.5|4350.5|4367.1|4355.1|4369.1|4357.1|4362.5|4350.5|4
1712307600000|2024-04-05 09:00:00|4368|4356|4367|4355|4370.5|4358.5|4366.5|4354.5|20
1712307900000|2024-04-05 09:05:00|4366.5|4354.5|4365.2|4353.2|4367.4|4355.4|4364.7|4352.7|7
1712308200000|2024-04-05 09:10:00|4365.1|4353.1|4369.2|4357.2|4371.8|4359.8|4365.1|4353.1|24
1712308500000|2024-04-05 09:15:00|4368.9|4356.9|4364.2|4352.2|4369.2|4357.2|4364.2|4352.2|138
1712308800000|2024-04-05 09:20:00|4364.4|4352.4|4367.1|4355.1|4370.1|4358.1|4364.2|4352.2|29
1712309100000|2024-04-05 09:25:00|4367.2|4355.2|4366.9|4354.9|4368.1|4356.1|4364.1|4352.1|11
1712309400000|2024-04-05 09:30:00|4366.1|4354.1|4370.4|4358.4|4371|4359|4365.9|4353.9|43
1712309700000|2024-04-05 09:35:00|4370.9|4358.9|4377|4365|4379|4367|4370.9|4358.9|247
1712310000000|2024-04-05 09:40:00|4377.2|4365.2|4375.2|4363.2|4377.5|4365.5|4373.2|4361.2|170
1712310300000|2024-04-05 09:45:00|4375.5|4363.5|4374.4|4362.4|4379.2|4367.2|4373.6|4361.6|293
1712310600000|2024-04-05 09:50:00|4373.7|4361.7|4367.6|4355.6|4375.3|4363.3|4366.6|4354.6|170
1712310900000|2024-04-05 09:55:00|4368.1|4356.1|4372.8|4360.8|4373.3|4361.3|4367.3|4355.3|219
1712543400000|2024-04-08 02:30:00|4365.5|4353.5|4369.1|4357.1|4381.3|4369.3|4365.1|4353.1|127
1712543700000|2024-04-08 02:35:00|4368.1|4356.1|4355.3|4343.3|4368.5|4356.5|4353.7|4341.7|41
1712544000000|2024-04-08 02:40:00|4354.8|4342.8|4366.3|4354.3|4366.3|4354.3|4352.2|4340.2|35
1712544300000|2024-04-08 02:45:00|4365.8|4353.8|4367.2|4355.2|4370.1|4358.1|4363.4|4351.4|230
1712544600000|2024-04-08 02:50:00|4366.8|4354.8|4367.6|4355.6|4370.6|4358.6|4360.8|4348.8|21
1712544900000|2024-04-08 02:55:00|4367.4|4355.4|4362.5|4350.5|4368|4356|4362.5|4350.5|6
1712545200000|2024-04-08 03:00:00|4362.6|4350.6|4356.6|4344.6|4366.5|4354.5|4354.8|4342.8|48
1712545500000|2024-04-08 03:05:00|4356.2|4344.2|4353.7|4341.7|4357.6|4345.6|4351.1|4339.1|10
1712545800000|2024-04-08 03:10:00|4353.6|4341.6|4351.6|4339.6|4361.5|4349.5|4350.7|4338.7|13
1712546100000|2024-04-08 03:15:00|4350.8|4338.8|4349|4337|4354.1|4342.1|4348.5|4336.5|25
1712546400000|2024-04-08 03:20:00|4349.5|4337.5|4346.6|4334.6|4349.6|4337.6|4342.5|4330.5|53
1712546700000|2024-04-08 03:25:00|4348.1|4336.1|4349.4|4337.4|4352.5|4340.5|4346.9|4334.9|6
1712547000000|2024-04-08 03:30:00|4349.5|4337.5|4351.4|4339.4|4351.5|4339.5|4349.4|4337.4|5
1712547300000|2024-04-08 03:35:00|4350.5|4338.5|4345.7|4333.7|4351.4|4339.4|4343.8|4331.8|25
1712547600000|2024-04-08 03:40:00|4345.6|4333.6|4347.3|4335.3|4348.6|4336.6|4344.7|4332.7|168
1712547900000|2024-04-08 03:45:00|4344.8|4332.8|4333.2|4321.2|4348.8|4336.8|4327.8|4315.8|279
1712548200000|2024-04-08 03:50:00|4334.1|4322.1|4341.9|4329.9|4341.9|4329.9|4332.2|4320.2|55
1712548500000|2024-04-08 03:55:00|4342.7|4330.7|4350.1|4338.1|4351.5|4339.5|4342.3|4330.3|93
1712548800000|2024-04-08 04:00:00|4350.5|4338.5|4354.5|4342.5|4356.5|4344.5|4348.6|4336.6|62
1712549100000|2024-04-08 04:05:00|4355.3|4343.3|4353.5|4341.5|4355.3|4343.3|4352.3|4340.3|43
1712549400000|2024-04-08 04:10:00|4353.9|4341.9|4349.6|4337.6|4353.9|4341.9|4349.6|4337.6|19
1712549700000|2024-04-08 04:15:00|4348.6|4336.6|4343.8|4331.8|4349.6|4337.6|4343.4|4331.4|9
1712550000000|2024-04-08 04:20:00|4343.4|4331.4|4346.5|4334.5|4346.7|4334.7|4342.9|4330.9|6
1712550300000|2024-04-08 04:25:00|4346.6|4334.6|4331.6|4319.6|4349.6|4337.6|4330.6|4318.6|97
1712557800000|2024-04-08 06:30:00|4292.1|4280.1|4289.8|4277.8|4294.1|4282.1|4278|4266|637
1712558100000|2024-04-08 06:35:00|4289.4|4277.4|4288.1|4276.1|4291.1|4279.1|4282.9|4270.9|331
1712558400000|2024-04-08 06:40:00|4287.7|4275.7|4287.7|4275.7|4294.3|4282.3|4286.9|4274.9|221
1712558700000|2024-04-08 06:45:00|4288.2|4276.2|4289.8|4277.8|4290.8|4278.8|4285.4|4273.4|94
1712559000000|2024-04-08 06:50:00|4290.7|4278.7|4291.7|4279.7|4293.9|4281.9|4288.8|4276.8|13
1712559300000|2024-04-08 06:55:00|4290.9|4278.9|4288.9|4276.9|4292.8|4280.8|4288.7|4276.7|96
1712559600000|2024-04-08 07:00:00|4289.9|4277.9|4291.9|4279.9|4293.9|4281.9|4287.9|4275.9|68
1712559900000|2024-04-08 07:05:00|4292.9|4280.9|4291|4279|4297.7|4285.7|4290.6|4278.6|65
1712560200000|2024-04-08 07:10:00|4291.5|4279.5|4292|4280|4292.9|4280.9|4291|4279|4
1712560500000|2024-04-08 07:15:00|4291.9|4279.9|4290.1|4278.1|4293|4281|4289|4277|21
1712560800000|2024-04-08 07:20:00|4290.5|4278.5|4292.9|4280.9|4292.9|4280.9|4290|4278|3
1712561100000|2024-04-08 07:25:00|4291.9|4279.9|4296.2|4284.2|4300.2|4288.2|4290.5|4278.5|164
1712561400000|2024-04-08 07:30:00|4295.7|4283.7|4300.3|4288.3|4300.4|4288.4|4295.2|4283.2|67
1712561700000|2024-04-08 07:35:00|4298.4|4286.4|4307.2|4295.2|4308.1|4296.1|4295.5|4283.5|60
1712562000000|2024-04-08 07:40:00|4307.3|4295.3|4310.2|4298.2|4315.2|4303.2|4307.3|4295.3|16
1712562300000|2024-04-08 07:45:00|4309.8|4297.8|4309.4|4297.4|4310.4|4298.4|4308.3|4296.3|22
1712562600000|2024-04-08 07:50:00|4309.8|4297.8|4309.8|4297.8|4311.4|4299.4|4308.4|4296.4|57
1712562900000|2024-04-08 07:55:00|4309.3|4297.3|4308.3|4296.3|4311.4|4299.4|4302.5|4290.5|67
1712563200000|2024-04-08 08:00:00|4308.8|4296.8|4306|4294|4308.8|4296.8|4304.3|4292.3|36
1712563500000|2024-04-08 08:05:00|4305.6|4293.6|4305.6|4293.6|4308.9|4296.9|4305.6|4293.6|54
1712563800000|2024-04-08 08:10:00|4306|4294|4316.5|4304.5|4319.3|4307.3|4305.6|4293.6|25
1712564100000|2024-04-08 08:15:00|4316.9|4304.9|4316.3|4304.3|4319.2|4307.2|4313.6|4301.6|18
1712564400000|2024-04-08 08:20:00|4316.8|4304.8|4306.6|4294.6|4317.2|4305.2|4305.8|4293.8|71
1712564700000|2024-04-08 08:25:00|4305.8|4293.8|4301.7|4289.7|4305.8|4293.8|4299.7|4287.7|40
1712565000000|2024-04-08 08:30:00|4302.2|4290.2|4306.7|4294.7|4306.7|4294.7|4301.7|4289.7|26
1712565300000|2024-04-08 08:35:00|4305.7|4293.7|4306.6|4294.6|4308.7|4296.7|4305.7|4293.7|10
1712565600000|2024-04-08 08:40:00|4307.6|4295.6|4309.9|4297.9|4310|4298|4306.6|4294.6|141
1712565900000|2024-04-08 08:45:00|4310|4298|4313.5|4301.5|4317.7|4305.7|4308.5|4296.5|55
1712566200000|2024-04-08 08:50:00|4313.1|4301.1|4310.6|4298.6|4316.6|4304.6|4309.5|4297.5|8
1712566500000|2024-04-08 08:55:00|4310.5|4298.5|4310|4298|4310.5|4298.5|4306.6|4294.6|15
1712566800000|2024-04-08 09:00:00|4310.4|4298.4|4310.5|4298.5|4311.4|4299.4|4310.3|4298.3|6
1712567100000|2024-04-08 09:05:00|4310.9|4298.9|4311.2|4299.2|4314.4|4302.4|4307.6|4295.6|13
1712567400000|2024-04-08 09:10:00|4311.6|4299.6|4307.7|4295.7|4311.6|4299.6|4307.2|4295.2|3
1712567700000|2024-04-08 09:15:00|4308.6|4296.6|4304.7|4292.7|4309.7|4297.7|4302.7|4290.7|7
1712568000000|2024-04-08 09:20:00|4304.2|4292.2|4304.2|4292.2|4307.6|4295.6|4303.7|4291.7|18
1712568300000|2024-04-08 09:25:00|4304.1|4292.1|4315.7|4303.7|4316.7|4304.7|4301.6|4289.6|36
1712568600000|2024-04-08 09:30:00|4314.8|4302.8|4319.6|4307.6|4320.4|4308.4|4314.7|4302.7|19
1712568900000|2024-04-08 09:35:00|4320|4308|4315.6|4303.6|4321.4|4309.4|4315.6|4303.6|65
1712569200000|2024-04-08 09:40:00|4315.2|4303.2|4311.4|4299.4|4315.6|4303.6|4308.4|4296.4|24
1712569500000|2024-04-08 09:45:00|4311.3|4299.3|4313.6|4301.6|4316.5|4304.5|4311.3|4299.3|29
1712569800000|2024-04-08 09:50:00|4312.6|4300.6|4314.9|4302.9|4316.9|4304.9|4310.6|4298.6|229
1712570100000|2024-04-08 09:55:00|4314.3|4302.3|4319.5|4307.5|4319.5|4307.5|4313.8|4301.8|179
1712581200000|2024-04-08 13:00:00|4319.4|4307.4|4321|4309|4324.7|4312.7|4313.3|4301.3|15
1712581500000|2024-04-08 13:05:00|4320.9|4308.9|4317.1|4305.1|4320.9|4308.9|4317|4305|7
1712581800000|2024-04-08 13:10:00|4317.5|4305.5|4315|4303|4317.5|4305.5|4311.6|4299.6|22
1712582100000|2024-04-08 13:15:00|4315.5|4303.5|4320.3|4308.3|4320.8|4308.8|4313.9|4301.9|4
1712582400000|2024-04-08 13:20:00|4320.8|4308.8|4322.3|4310.3|4322.8|4310.8|4320.3|4308.3|0
1712582700000|2024-04-08 13:25:00|4322.8|4310.8|4322.6|4310.6|4323.2|4311.2|4321.4|4309.4|52
1712583000000|2024-04-08 13:30:00|4322.1|4310.1|4329.1|4317.1|4330.1|4318.1|4320.3|4308.3|54
1712583300000|2024-04-08 13:35:00|4329.6|4317.6|4327.6|4315.6|4329.6|4317.6|4323|4311|5
1712583600000|2024-04-08 13:40:00|4327.1|4315.1|4320.1|4308.1|4327.1|4315.1|4319.9|4307.9|35
1712583900000|2024-04-08 13:45:00|4320.6|4308.6|4321.2|4309.2|4323.1|4311.1|4320|4308|15
1712584200000|2024-04-08 13:50:00|4320.7|4308.7|4317.6|4305.6|4321.2|4309.2|4317.1|4305.1|2
1712584500000|2024-04-08 13:55:00|4318.1|4306.1|4313.1|4301.1|4320|4308|4310.1|4298.1|8
1712584800000|2024-04-08 14:00:00|4313|4301|4309.1|4297.1|4313.1|4301.1|4305.5|4293.5|14
1712585100000|2024-04-08 14:05:00|4310.1|4298.1|4308|4296|4312.9|4300.9|4307.5|4295.5|20
1712585400000|2024-04-08 14:10:00|4308.4|4296.4|4305.8|4293.8|4311.6|4299.6|4304.8|4292.8|44
1712585700000|2024-04-08 14:15:00|4304.9|4292.9|4300.9|4288.9|4308.8|4296.8|4300.9|4288.9|49
1712586000000|2024-04-08 14:20:00|4301.3|4289.3|4305.5|4293.5|4308.3|4296.3|4301.3|4289.3|66
1712586300000|2024-04-08 14:25:00|4304.9|4292.9|4301.5|4289.5|4306.5|4294.5|4300.5|4288.5|2
1712586600000|2024-04-08 14:30:00|4301|4289|4304.1|4292.1|4305|4293|4298.6|4286.6|0
1712586900000|2024-04-08 14:35:00|4304.3|4292.3|4302.8|4290.8|4307.4|4295.4|4301.6|4289.6|3
1712587200000|2024-04-08 14:40:00|4302.5|4290.5|4300.5|4288.5|4303.3|4291.3|4299.5|4287.5|7
1712587500000|2024-04-08 14:45:00|4300.9|4288.9|4303.5|4291.5|4303.5|4291.5|4300|4288|5
1712587800000|2024-04-08 14:50:00|4303.4|4291.4|4303.9|4291.9|4305|4293|4301.5|4289.5|3
1712588100000|2024-04-08 14:55:00|4303.4|4291.4|4302.3|4290.3|4304.4|4292.4|4299.9|4287.9|8
1712588400000|2024-04-08 15:00:00|4302.4|4290.4|4304.3|4292.3|4304.3|4292.3|4301.8|4289.8|2
1712588700000|2024-04-08 15:05:00|4304.4|4292.4|4304.8|4292.8|4305.5|4293.5|4303.5|4291.5|2
1712589000000|2024-04-08 15:10:00|4304.4|4292.4|4303.3|4291.3|4305.4|4293.4|4303.3|4291.3|5
1712589300000|2024-04-08 15:15:00|4303.4|4291.4|4302.4|4290.4|4303.7|4291.7|4302.4|4290.4|3
1712589600000|2024-04-08 15:20:00|4302.5|4290.5|4303.4|4291.4|4304.4|4292.4|4300.5|4288.5|2
1712589900000|2024-04-08 15:25:00|4303.3|4291.3|4300.8|4288.8|4303.4|4291.4|4299.4|4287.4|12
1712629800000|2024-04-09 02:30:00|4289.4|4277.4|4294.4|4282.4|4295.2|4283.2|4280.1|4268.1|429
1712630100000|2024-04-09 02:35:00|4295.3|4283.3|4308.4|4296.4|4309.4|4297.4|4294.3|4282.3|107
1712630400000|2024-04-09 02:40:00|4308.3|4296.3|4310.4|4298.4|4319.3|4307.3|4304|4292|262
1712630700000|2024-04-09 02:45:00|4310.8|4298.8|4310|4298|4313.7|4301.7|4306|4294|118
1712631000000|2024-04-09 02:50:00|4311|4299|4319|4307|4320.9|4308.9|4310|4298|58
1712631300000|2024-04-09 02:55:00|4319.1|4307.1|4322.1|4310.1|4326.1|4314.1|4319.1|4307.1|51
1712631600000|2024-04-09 03:00:00|4323.1|4311.1|4330.1|4318.1|4334|4322|4321.2|4309.2|28
1712631900000|2024-04-09 03:05:00|4331|4319|4334.4|4322.4|4337.1|4325.1|4330.1|4318.1|19
1712632200000|2024-04-09 03:10:00|4334|4322|4330.1|4318.1|4338.1|4326.1|4330.1|4318.1|39
1712632500000|2024-04-09 03:15:00|4330.2|4318.2|4340|4328|4341|4329|4329.1|4317.1|8
1712632800000|2024-04-09 03:20:00|4340.4|4328.4|4336.7|4324.7|4342.4|4330.4|4334.9|4322.9|39
1712633100000|2024-04-09 03:25:00|4335.8|4323.8|4333.7|4321.7|4337.7|4325.7|4329.8|4317.8|30
1712633400000|2024-04-09 03:30:00|4333.2|4321.2|4334.8|4322.8|4336.6|4324.6|4332.6|4320.6|19
1712633700000|2024-04-09 03:35:00|4335.8|4323.8|4332.7|4320.7|4335.8|4323.8|4329.8|4317.8|3
1712634000000|2024-04-09 03:40:00|4331.8|4319.8|4322.1|4310.1|4333.6|4321.6|4321.8|4309.8|97
1712634300000|2024-04-09 03:45:00|4322.5|4310.5|4327.7|4315.7|4327.7|4315.7|4320.5|4308.5|56
1712634600000|2024-04-09 03:50:00|4327.2|4315.2|4326.6|4314.6|4327.7|4315.7|4325.7|4313.7|0
1712634900000|2024-04-09 03:55:00|4326.7|4314.7|4323.7|4311.7|4326.7|4314.7|4323.6|4311.6|3
1712635200000|2024-04-09 04:00:00|4324.1|4312.1|4324.6|4312.6|4325.6|4313.6|4323.8|4311.8|2
1712635500000|2024-04-09 04:05:00|4325.1|4313.1|4326.7|4314.7|4330.7|4318.7|4324.6|4312.6|2
1712635800000|2024-04-09 04:10:00|4327.2|4315.2|4324.5|4312.5|4328.7|4316.7|4324.5|4312.5|12
1712636100000|2024-04-09 04:15:00|4325.4|4313.4|4325.6|4313.6|4325.6|4313.6|4323.6|4311.6|16
1712636400000|2024-04-09 04:20:00|4325.7|4313.7|4328.2|4316.2|4330.7|4318.7|4325.7|4313.7|15
1712636700000|2024-04-09 04:25:00|4328.3|4316.3|4328.8|4316.8|4329.8|4317.8|4326.8|4314.8|27
1712644200000|2024-04-09 06:30:00|4344.5|4332.5|4338.3|4326.3|4350.5|4338.5|4337.3|4325.3|87
1712644500000|2024-04-09 06:35:00|4339.3|4327.3|4328.4|4316.4|4339.3|4327.3|4328|4316|74
1712644800000|2024-04-09 06:40:00|4327.4|4315.4|4329.9|4317.9|4332.4|4320.4|4325.4|4313.4|37
1712645100000|2024-04-09 06:45:00|4329.5|4317.5|4335.5|4323.5|4335.5|4323.5|4328.5|4316.5|3
1712645400000|2024-04-09 06:50:00|4335.4|4323.4|4331.5|4319.5|4336.5|4324.5|4327.5|4315.5|1
1712645700000|2024-04-09 06:55:00|4331.4|4319.4|4330.6|4318.6|4331.6|4319.6|4327.6|4315.6|16
1712646000000|2024-04-09 07:00:00|4330.1|4318.1|4326.5|4314.5|4330.6|4318.6|4326.5|4314.5|15
1712646300000|2024-04-09 07:05:00|4327.5|4315.5|4327.4|4315.4|4329.9|4317.9|4325.5|4313.5|15
1712646600000|2024-04-09 07:10:00|4326.4|4314.4|4333.3|4321.3|4334.2|4322.2|4326.3|4314.3|15
1712646900000|2024-04-09 07:15:00|4334.1|4322.1|4334.4|4322.4|4334.5|4322.5|4331.5|4319.5|36
1712647200000|2024-04-09 07:20:00|4333.4|4321.4|4339.4|4327.4|4341.9|4329.9|4331.4|4319.4|227
1712647500000|2024-04-09 07:25:00|4340.4|4328.4|4340.4|4328.4|4342.3|4330.3|4337.5|4325.5|20
1712647800000|2024-04-09 07:30:00|4340.9|4328.9|4341.5|4329.5|4343.2|4331.2|4338.3|4326.3|10
1712648100000|2024-04-09 07:35:00|4341|4329|4343.3|4331.3|4343.3|4331.3|4340.9|4328.9|1
1712648400000|2024-04-09 07:40:00|4343.8|4331.8|4337.6|4325.6|4343.8|4331.8|4337.5|4325.5|4
1712648700000|2024-04-09 07:45:00|4336.6|4324.6|4336.5|4324.5|4337.5|4325.5|4335.6|4323.6|23
1712649000000|2024-04-09 07:50:00|4336.6|4324.6|4335.6|4323.6|4337.5|4325.5|4334.7|4322.7|5
1712649300000|2024-04-09 07:55:00|4334.8|4322.8|4335.6|4323.6|4335.6|4323.6|4333.7|4321.7|6
1712649600000|2024-04-09 08:00:00|4336.5|4324.5|4332.6|4320.6|4336.5|4324.5|4329.3|4317.3|32
1712649900000|2024-04-09 08:05:00|4333.5|4321.5|4338.6|4326.6|4338.6|4326.6|4333.5|4321.5|42
1712650200000|2024-04-09 08:10:00|4339.5|4327.5|4346.5|4334.5|4347.4|4335.4|4339.5|4327.5|20
1712650500000|2024-04-09 08:15:00|4346.6|4334.6|4345.5|4333.5|4347.6|4335.6|4344.6|4332.6|1
1712650800000|2024-04-09 08:20:00|4345.6|4333.6|4345.5|4333.5|4347.5|4335.5|4344.6|4332.6|3
1712651100000|2024-04-09 08:25:00|4344.6|4332.6|4347.5|4335.5|4347.6|4335.6|4344.6|4332.6|1
1712651400000|2024-04-09 08:30:00|4347.6|4335.6|4341.6|4329.6|4350.5|4338.5|4341.6|4329.6|25
1712651700000|2024-04-09 08:35:00|4341.7|4329.7|4344|4332|4345|4333|4341.6|4329.6|8
1712652000000|2024-04-09 08:40:00|4343.5|4331.5|4341.6|4329.6|4344.5|4332.5|4341.6|4329.6|2
1712652300000|2024-04-09 08:45:00|4343.5|4331.5|4339.5|4327.5|4343.5|4331.5|4339.5|4327.5|8
1712652600000|2024-04-09 08:50:00|4338.6|4326.6|4339|4327|4340|4328|4338.6|4326.6|1
1712652900000|2024-04-09 08:55:00|4338.6|4326.6|4339.4|4327.4|4342.4|4330.4|4338.6|4326.6|37
1712653200000|2024-04-09 09:00:00|4339.5|4327.5|4340.3|4328.3|4340.4|4328.4|4337.5|4325.5|80
1712653500000|2024-04-09 09:05:00|4342.4|4330.4|4343.4|4331.4|4344.4|4332.4|4341.4|4329.4|50
1712653800000|2024-04-09 09:10:00|4343.9|4331.9|4344.4|4332.4|4346.8|4334.8|4342.6|4330.6|0
1712654100000|2024-04-09 09:15:00|4343.4|4331.4|4346.4|4334.4|4346.8|4334.8|4342.4|4330.4|0
1712654400000|2024-04-09 09:20:00|4346.3|4334.3|4344.4|4332.4|4347.3|4335.3|4342.2|4330.2|191
1712654700000|2024-04-09 09:25:00|4344|4332|4344|4332|4345|4333|4342|4330|13
1712655000000|2024-04-09 09:30:00|4343|4331|4342.6|4330.6|4344|4332|4342.1|4330.1|10
1712655300000|2024-04-09 09:35:00|4342.1|4330.1|4341|4329|4342.1|4330.1|4340|4328|79
1712655600000|2024-04-09 09:40:00|4341.8|4329.8|4344.9|4332.9|4345|4333|4341|4329|16
1712655900000|2024-04-09 09:45:00|4344.4|4332.4|4338.5|4326.5|4345|4333|4338|4326|28
1712656200000|2024-04-09 09:50:00|4338.9|4326.9|4339.9|4327.9|4339.9|4327.9|4336.9|4324.9|40
1712656500000|2024-04-09 09:55:00|4340.9|4328.9|4337.6|4325.6|4340.9|4328.9|4333.2|4321.2|189
1712889000000|2024-04-12 02:30:00|4273.6|4261.6|4257.9|4245.9|4280.3|4268.3|4257.4|4245.4|928
1712889300000|2024-04-12 02:35:00|4258.4|4246.4|4253.8|4241.8|4263.3|4251.3|4248.9|4236.9|251
1712889600000|2024-04-12 02:40:00|4253.3|4241.3|4256.9|4244.9|4258.9|4246.9|4250.8|4238.8|113
1712889900000|2024-04-12 02:45:00|4254.9|4242.9|4249.8|4237.8|4256.9|4244.9|4248.9|4236.9|66
1712890200000|2024-04-12 02:50:00|4249.4|4237.4|4260.7|4248.7|4260.7|4248.7|4247.9|4235.9|51
1712890500000|2024-04-12 02:55:00|4260.8|4248.8|4286.6|4274.6|4288.6|4276.6|4260.8|4248.8|70
1712890800000|2024-04-12 03:00:00|4285.6|4273.6|4274.6|4262.6|4296.6|4284.6|4274.6|4262.6|17
1712891100000|2024-04-12 03:05:00|4274.1|4262.1|4276.6|4264.6|4281.2|4269.2|4274.1|4262.1|40
1712891400000|2024-04-12 03:10:00|4276.7|4264.7|4272.6|4260.6|4277.1|4265.1|4271.6|4259.6|51
1712891700000|2024-04-12 03:15:00|4271.6|4259.6|4265.6|4253.6|4272.6|4260.6|4265.6|4253.6|44
1712892000000|2024-04-12 03:20:00|4264.6|4252.6|4258.6|4246.6|4267.6|4255.6|4258.6|4246.6|24
1712892300000|2024-04-12 03:25:00|4259.1|4247.1|4261.5|4249.5|4264.5|4252.5|4257.6|4245.6|24
1712892600000|2024-04-12 03:30:00|4262|4250|4263.5|4251.5|4264|4252|4260.5|4248.5|19
1712892900000|2024-04-12 03:35:00|4263|4251|4265.5|4253.5|4266|4254|4262.5|4250.5|60
1712893200000|2024-04-12 03:40:00|4265.6|4253.6|4263.6|4251.6|4266.1|4254.1|4263.6|4251.6|13
1712893500000|2024-04-12 03:45:00|4263.5|4251.5|4260.5|4248.5|4263.5|4251.5|4260|4248|53
1712893800000|2024-04-12 03:50:00|4259.5|4247.5|4256.5|4244.5|4260|4248|4256.5|4244.5|55
1712894100000|2024-04-12 03:55:00|4257.5|4245.5|4251.5|4239.5|4257.5|4245.5|4250.6|4238.6|68
1712894400000|2024-04-12 04:00:00|4252.5|4240.5|4259.6|4247.6|4261.5|4249.5|4252.1|4240.1|44
1712894700000|2024-04-12 04:05:00|4260|4248|4264.1|4252.1|4264.6|4252.6|4259.6|4247.6|50
1712895000000|2024-04-12 04:10:00|4263.7|4251.7|4261.6|4249.6|4264.6|4252.6|4261.6|4249.6|25
1712895300000|2024-04-12 04:15:00|4262|4250|4260.5|4248.5|4262.1|4250.1|4260.5|4248.5|13
1712895600000|2024-04-12 04:20:00|4261|4249|4262.5|4250.5|4263.5|4251.5|4259.6|4247.6|27
1712895900000|2024-04-12 04:25:00|4261.5|4249.5|4267.4|4255.4|4267.4|4255.4|4261.5|4249.5|46
1712903400000|2024-04-12 06:30:00|4257.3|4245.3|4273.2|4261.2|4277.3|4265.3|4253.3|4241.3|65
1712903700000|2024-04-12 06:35:00|4274.2|4262.2|4267.2|4255.2|4275.2|4263.2|4265.2|4253.2|38
1712904000000|2024-04-12 06:40:00|4266.7|4254.7|4271.1|4259.1|4272.1|4260.1|4264.2|4252.2|42
1712904300000|2024-04-12 06:45:00|4271.2|4259.2|4267.1|4255.1|4275.2|4263.2|4267.1|4255.1|49
1712904600000|2024-04-12 06:50:00|4267.6|4255.6|4262.6|4250.6|4270.2|4258.2|4261.1|4249.1|56
1712904900000|2024-04-12 06:55:00|4262.2|4250.2|4265.1|4253.1|4265.6|4253.6|4258.7|4246.7|15
1712905200000|2024-04-12 07:00:00|4264.6|4252.6|4262.1|4250.1|4265.1|4253.1|4259.6|4247.6|24
1712905500000|2024-04-12 07:05:00|4261.7|4249.7|4262.2|4250.2|4265.6|4253.6|4260.1|4248.1|50
1712905800000|2024-04-12 07:10:00|4262.7|4250.7|4261.1|4249.1|4263.2|4251.2|4260.1|4248.1|31
1712906100000|2024-04-12 07:15:00|4262.1|4250.1|4264.6|4252.6|4264.6|4252.6|4261.1|4249.1|30
1712906400000|2024-04-12 07:20:00|4264.1|4252.1|4258.2|4246.2|4265.1|4253.1|4257.2|4245.2|15
1712906700000|2024-04-12 07:25:00|4258.1|4246.1|4259.1|4247.1|4262.1|4250.1|4258.1|4246.1|3
1712907000000|2024-04-12 07:30:00|4258.2|4246.2|4252.2|4240.2|4258.2|4246.2|4251.2|4239.2|85
1712907300000|2024-04-12 07:35:00|4251.2|4239.2|4241.2|4229.2|4251.2|4239.2|4241.2|4229.2|173
1712907600000|2024-04-12 07:40:00|4242.2|4230.2|4246.2|4234.2|4250.2|4238.2|4242.2|4230.2|32
1712907900000|2024-04-12 07:45:00|4247.1|4235.1|4249.2|4237.2|4250.2|4238.2|4247.1|4235.1|39
1712908200000|2024-04-12 07:50:00|4248.2|4236.2|4249.7|4237.7|4250.2|4238.2|4247.3|4235.3|11
1712908500000|2024-04-12 07:55:00|4249.2|4237.2|4251.2|4239.2|4251.2|4239.2|4248.8|4236.8|8
1712908800000|2024-04-12 08:00:00|4252.2|4240.2|4254.2|4242.2|4254.2|4242.2|4251.2|4239.2|42
1712909100000|2024-04-12 08:05:00|4255.2|4243.2|4255.1|4243.1|4255.2|4243.2|4252.2|4240.2|66
1712909400000|2024-04-12 08:10:00|4254.6|4242.6|4259.2|4247.2|4259.2|4247.2|4254.1|4242.1|61
1712909700000|2024-04-12 08:15:00|4260.2|4248.2|4263.2|4251.2|4266.2|4254.2|4260.2|4248.2|11
1712910000000|2024-04-12 08:20:00|4262.7|4250.7|4264.2|4252.2|4266.2|4254.2|4262.7|4250.7|91
1712910300000|2024-04-12 08:25:00|4263.7|4251.7|4269.2|4257.2|4269.2|4257.2|4263.2|4251.2|38
1712910600000|2024-04-12 08:30:00|4268.2|4256.2|4269.2|4257.2|4270.2|4258.2|4265.7|4253.7|37
1712910900000|2024-04-12 08:35:00|4270.2|4258.2|4274.2|4262.2|4275.2|4263.2|4270.2|4258.2|13
1712911200000|2024-04-12 08:40:00|4274.7|4262.7|4276.2|4264.2|4277.2|4265.2|4274.7|4262.7|75
1712911500000|2024-04-12 08:45:00|4273.3|4261.3|4275.7|4263.7|4275.7|4263.7|4271.3|4259.3|78
1712911800000|2024-04-12 08:50:00|4275.8|4263.8|4275.2|4263.2|4276.2|4264.2|4274.2|4262.2|4
1712912100000|2024-04-12 08:55:00|4274.8|4262.8|4271.8|4259.8|4280.2|4268.2|4271.3|4259.3|60
1712912400000|2024-04-12 09:00:00|4272.2|4260.2|4272.2|4260.2|4273.2|4261.2|4270.2|4258.2|21
1712912700000|2024-04-12 09:05:00|4273.2|4261.2|4277.3|4265.3|4278.3|4266.3|4272.7|4260.7|310
1712913000000|2024-04-12 09:10:00|4276.3|4264.3|4275.3|4263.3|4276.7|4264.7|4274.3|4262.3|42
1712913300000|2024-04-12 09:15:00|4275.2|4263.2|4275.3|4263.3|4275.3|4263.3|4273.2|4261.2|18
1712913600000|2024-04-12 09:20:00|4274.8|4262.8|4275.3|4263.3|4276.3|4264.3|4274.3|4262.3|59
1712913900000|2024-04-12 09:25:00|4274.3|4262.3|4276.4|4264.4|4284.4|4272.4|4274.3|4262.3|314
1712914200000|2024-04-12 09:30:00|4275.5|4263.5|4279.2|4267.2|4279.2|4267.2|4273.3|4261.3|59
1712914500000|2024-04-12 09:35:00|4278.7|4266.7|4279.1|4267.1|4279.2|4267.2|4277.2|4265.2|19
1712914800000|2024-04-12 09:40:00|4280.1|4268.1|4285.2|4273.2|4285.2|4273.2|4279.2|4267.2|98
1712915100000|2024-04-12 09:45:00|4284.2|4272.2|4289.2|4277.2|4292.2|4280.2|4284.2|4272.2|91
1712915400000|2024-04-12 09:50:00|4289.7|4277.7|4283.3|4271.3|4290.2|4278.2|4283.3|4271.3|48
1712915700000|2024-04-12 09:55:00|4284.2|4272.2|4291.6|4279.6|4294.1|4282.1|4281.3|4269.3|108
1713148200000|2024-04-15 02:30:00|4259.3|4247.3|4268.9|4256.9|4270.3|4258.3|4250.8|4238.8|931
1713148500000|2024-04-15 02:35:00|4269.4|4257.4|4275.9|4263.9|4280.9|4268.9|4266|4254|620
1713148800000|2024-04-15 02:40:00|4275.5|4263.5|4277|4265|4278|4266|4270|4258|376
1713149100000|2024-04-15 02:45:00|4276|4264|4275|4263|4276|4264|4268.5|4256.5|203
1713149400000|2024-04-15 02:50:00|4275.5|4263.5|4265|4253|4279|4267|4259|4247|408
1713149700000|2024-04-15 02:55:00|4266.5|4254.5|4268.9|4256.9|4278.9|4266.9|4266|4254|439
1713150000000|2024-04-15 03:00:00|4269|4257|4266|4254|4270|4258|4262|4250|293
1713150300000|2024-04-15 03:05:00|4265.9|4253.9|4269.9|4257.9|4270.9|4258.9|4262.9|4250.9|174
1713150600000|2024-04-15 03:10:00|4269|4257|4267|4255|4269.9|4257.9|4265.9|4253.9|190
1713150900000|2024-04-15 03:15:00|4268|4256|4267|4255|4271|4259|4266|4254|613
1713151200000|2024-04-15 03:20:00|4267.1|4255.1|4267|4255|4268|4256|4263.6|4251.6|306
1713151500000|2024-04-15 03:25:00|4266.1|4254.1|4267.6|4255.6|4268.6|4256.6|4265|4253|288
1713151800000|2024-04-15 03:30:00|4268|4256|4269|4257|4270|4258|4267|4255|125
1713152100000|2024-04-15 03:35:00|4268|4256|4269.6|4257.6|4270|4258|4266|4254|405
1713152400000|2024-04-15 03:40:00|4269.1|4257.1|4270.6|4258.6|4275|4263|4269.1|4257.1|291
1713152700000|2024-04-15 03:45:00|4270.1|4258.1|4270|4258|4271.1|4259.1|4268.1|4256.1|129
1713153000000|2024-04-15 03:50:00|4270.1|4258.1|4270.1|4258.1|4271.1|4259.1|4269.1|4257.1|138
1713153300000|2024-04-15 03:55:00|4269.1|4257.1|4269|4257|4270.1|4258.1|4269|4257|131
1713153600000|2024-04-15 04:00:00|4268|4256|4271.1|4259.1|4271.1|4259.1|4267.1|4255.1|224
1713153900000|2024-04-15 04:05:00|4270.1|4258.1|4271.1|4259.1|4271.1|4259.1|4270|4258|279
1713154200000|2024-04-15 04:10:00|4271|4259|4266|4254|4271.1|4259.1|4265|4253|293
1713154500000|2024-04-15 04:15:00|4267|4255|4277.1|4265.1|4277.1|4265.1|4267|4255|353
1713154800000|2024-04-15 04:20:00|4277|4265|4278.1|4266.1|4281.1|4269.1|4276.1|4264.1|313
1713155100000|2024-04-15 04:25:00|4278.6|4266.6|4279|4267|4281.1|4269.1|4278.1|4266.1|488
1713162600000|2024-04-15 06:30:00|4237.8|4225.8|4244.7|4232.7|4252.8|4240.8|4236.8|4224.8|1653
1713162900000|2024-04-15 06:35:00|4244.2|4232.2|4244.6|4232.6|4248.1|4236.1|4240.2|4228.2|584
1713163200000|2024-04-15 06:40:00|4245.1|4233.1|4245.6|4233.6|4249.7|4237.7|4243.6|4231.6|279
1713163500000|2024-04-15 06:45:00|4245.1|4233.1|4246.6|4234.6|4249.6|4237.6|4241.7|4229.7|176
1713163800000|2024-04-15 06:50:00|4245.7|4233.7|4239.6|4227.6|4245.7|4233.7|4236.6|4224.6|389
1713164100000|2024-04-15 06:55:00|4240.6|4228.6|4238.6|4226.6|4241.6|4229.6|4237.6|4225.6|324
1713164400000|2024-04-15 07:00:00|4239.1|4227.1|4217.6|4205.6|4241|4229|4215.6|4203.6|492
1713164700000|2024-04-15 07:05:00|4217.1|4205.1|4204.6|4192.6|4219.6|4207.6|4198.6|4186.6|1065
1713165000000|2024-04-15 07:10:00|4205.6|4193.6|4207.6|4195.6|4209.6|4197.6|4199.6|4187.6|518
1713165300000|2024-04-15 07:15:00|4207.1|4195.1|4206.6|4194.6|4207.6|4195.6|4199.6|4187.6|428
1713165600000|2024-04-15 07:20:00|4207.6|4195.6|4212.6|4200.6|4214.1|4202.1|4207.6|4195.6|342
1713165900000|2024-04-15 07:25:00|4211.6|4199.6|4213.6|4201.6|4218.6|4206.6|4209.7|4197.7|286
1713166200000|2024-04-15 07:30:00|4213.1|4201.1|4209.7|4197.7|4213.6|4201.6|4203.7|4191.7|222
1713166500000|2024-04-15 07:35:00|4208.7|4196.7|4213.7|4201.7|4213.7|4201.7|4208.2|4196.2|292
1713166800000|2024-04-15 07:40:00|4212.7|4200.7|4206.7|4194.7|4213.7|4201.7|4206.7|4194.7|204
1713167100000|2024-04-15 07:45:00|4207.2|4195.2|4202.7|4190.7|4207.2|4195.2|4199.7|4187.7|446
1713167400000|2024-04-15 07:50:00|4201.8|4189.8|4206.7|4194.7|4206.7|4194.7|4200.7|4188.7|310
1713167700000|2024-04-15 07:55:00|4206.2|4194.2|4203.7|4191.7|4206.7|4194.7|4201.7|4189.7|103
1713168000000|2024-04-15 08:00:00|4204.7|4192.7|4200.8|4188.8|4204.7|4192.7|4200.8|4188.8|329
1713168300000|2024-04-15 08:05:00|4201.8|4189.8|4197.7|4185.7|4203.8|4191.8|4193.8|4181.8|374
1713168600000|2024-04-15 08:10:00|4198.7|4186.7|4206.8|4194.8|4211.7|4199.7|4197.7|4185.7|286
1713168900000|2024-04-15 08:15:00|4205.8|4193.8|4204.8|4192.8|4205.8|4193.8|4203.8|4191.8|93
1713169200000|2024-04-15 08:20:00|4204.3|4192.3|4204.3|4192.3|4205.7|4193.7|4202.8|4190.8|122
1713169500000|2024-04-15 08:25:00|4204.2|4192.2|4205.7|4193.7|4205.7|4193.7|4201.7|4189.7|176
1713169800000|2024-04-15 08:30:00|4204.7|4192.7|4199.7|4187.7|4205.7|4193.7|4197.7|4185.7|189
1713170100000|2024-04-15 08:35:00|4198.8|4186.8|4196.7|4184.7|4200.7|4188.7|4195.7|4183.7|154
1713170400000|2024-04-15 08:40:00|4196.2|4184.2|4201.6|4189.6|4201.6|4189.6|4196.2|4184.2|152
1713170700000|2024-04-15 08:45:00|4201.7|4189.7|4204.6|4192.6|4204.6|4192.6|4198.7|4186.7|248
1713171000000|2024-04-15 08:50:00|4204.1|4192.1|4200.6|4188.6|4208.6|4196.6|4199.6|4187.6|387
1713171300000|2024-04-15 08:55:00|4200.7|4188.7|4200.7|4188.7|4201.7|4189.7|4198.7|4186.7|127
1713171600000|2024-04-15 09:00:00|4200.2|4188.2|4200.6|4188.6|4202.6|4190.6|4198.6|4186.6|111
1713171900000|2024-04-15 09:05:00|4199.7|4187.7|4195.7|4183.7|4199.7|4187.7|4194.7|4182.7|97
1713172200000|2024-04-15 09:10:00|4196.2|4184.2|4194.7|4182.7|4196.2|4184.2|4193.7|4181.7|168
1713172500000|2024-04-15 09:15:00|4194.2|4182.2|4189.7|4177.7|4194.2|4182.2|4187.7|4175.7|567
1713172800000|2024-04-15 09:20:00|4189.6|4177.6|4190.6|4178.6|4192.6|4180.6|4186.6|4174.6|133
1713173100000|2024-04-15 09:25:00|4191.6|4179.6|4191.6|4179.6|4191.6|4179.6|4188.6|4176.6|90
1713173400000|2024-04-15 09:30:00|4191.7|4179.7|4197.6|4185.6|4199.5|4187.5|4191.6|4179.6|199
1713173700000|2024-04-15 09:35:00|4196.6|4184.6|4198.6|4186.6|4198.6|4186.6|4195.1|4183.1|121
1713174000000|2024-04-15 09:40:00|4198.5|4186.5|4203.5|4191.5|4204|4192|4198.1|4186.1|216
1713174300000|2024-04-15 09:45:00|4202.5|4190.5|4200.5|4188.5|4203.5|4191.5|4195.5|4183.5|205
1713174600000|2024-04-15 09:50:00|4200|4188|4203.5|4191.5|4203.5|4191.5|4199.6|4187.6|315
1713174900000|2024-04-15 09:55:00|4202.5|4190.5|4206.9|4194.9|4208.9|4196.9|4202.5|4190.5|850
1713186000000|2024-04-15 13:00:00|4226.7|4214.7|4219.7|4207.7|4232.2|4220.2|4218.2|4206.2|211
1713186300000|2024-04-15 13:05:00|4219.3|4207.3|4220.8|4208.8|4222.3|4210.3|4217.3|4205.3|64
1713186600000|2024-04-15 13:10:00|4221.3|4209.3|4211.8|4199.8|4221.3|4209.3|4205.8|4193.8|135
1713186900000|2024-04-15 13:15:00|4211.4|4199.4|4205.9|4193.9|4213.8|4201.8|4205.4|4193.4|125
1713187200000|2024-04-15 13:20:00|4206.9|4194.9|4211.9|4199.9|4211.9|4199.9|4206.9|4194.9|56
1713187500000|2024-04-15 13:25:00|4211.3|4199.3|4206.8|4194.8|4211.3|4199.3|4206.3|4194.3|83
1713187800000|2024-04-15 13:30:00|4207.3|4195.3|4203.8|4191.8|4208.2|4196.2|4201.3|4189.3|127
1713188100000|2024-04-15 13:35:00|4204.3|4192.3|4200.8|4188.8|4206.3|4194.3|4200.3|4188.3|61
1713188400000|2024-04-15 13:40:00|4201.3|4189.3|4194.3|4182.3|4201.3|4189.3|4193.8|4181.8|112
1713188700000|2024-04-15 13:45:00|4195.3|4183.3|4194.8|4182.8|4199.3|4187.3|4193.8|4181.8|28
1713189000000|2024-04-15 13:50:00|4194.7|4182.7|4185.8|4173.8|4194.7|4182.7|4185.3|4173.3|181
1713189300000|2024-04-15 13:55:00|4185.3|4173.3|4186.9|4174.9|4186.9|4174.9|4183.3|4171.3|116
1713189600000|2024-04-15 14:00:00|4186.8|4174.8|4187.8|4175.8|4192.4|4180.4|4185.9|4173.9|64
1713189900000|2024-04-15 14:05:00|4188.3|4176.3|4180.8|4168.8|4188.8|4176.8|4178.8|4166.8|67
1713190200000|2024-04-15 14:10:00|4181.3|4169.3|4182.8|4170.8|4183.8|4171.8|4176.8|4164.8|25
1713190500000|2024-04-15 14:15:00|4183.3|4171.3|4186.3|4174.3|4187.3|4175.3|4182.8|4170.8|34
1713190800000|2024-04-15 14:20:00|4186.7|4174.7|4183.8|4171.8|4187.3|4175.3|4182.8|4170.8|28
1713191100000|2024-04-15 14:25:00|4183.3|4171.3|4185.8|4173.8|4187.3|4175.3|4181.8|4169.8|28
1713191400000|2024-04-15 14:30:00|4186.3|4174.3|4186.8|4174.8|4190.3|4178.3|4184.8|4172.8|57
1713191700000|2024-04-15 14:35:00|4186.3|4174.3|4193.3|4181.3|4193.3|4181.3|4186.3|4174.3|87
1713192000000|2024-04-15 14:40:00|4192.3|4180.3|4194.7|4182.7|4195.1|4183.1|4190.8|4178.8|44
1713192300000|2024-04-15 14:45:00|4195.1|4183.1|4196.7|4184.7|4197.7|4185.7|4194.2|4182.2|20
1713192600000|2024-04-15 14:50:00|4197.2|4185.2|4194.6|4182.6|4198.1|4186.1|4194.2|4182.2|60
1713192900000|2024-04-15 14:55:00|4194.7|4182.7|4192.2|4180.2|4194.7|4182.7|4189.7|4177.7|45
1713193200000|2024-04-15 15:00:00|4190.7|4178.7|4188.7|4176.7|4191.7|4179.7|4188.2|4176.2|39
1713193500000|2024-04-15 15:05:00|4189.2|4177.2|4183.7|4171.7|4189.7|4177.7|4183.2|4171.2|67
1713193800000|2024-04-15 15:10:00|4183.2|4171.2|4184.7|4172.7|4185.7|4173.7|4183.2|4171.2|20
1713194100000|2024-04-15 15:15:00|4185.2|4173.2|4183.2|4171.2|4187.1|4175.1|4183.2|4171.2|22
1713194400000|2024-04-15 15:20:00|4183.7|4171.7|4185.2|4173.2|4185.2|4173.2|4183.1|4171.1|39
1713194700000|2024-04-15 15:25:00|4184.6|4172.6|4183.7|4171.7|4185.6|4173.6|4183.7|4171.7|66
1713234600000|2024-04-16 02:30:00|4188.6|4176.6|4190.7|4178.7|4193.1|4181.1|4178.1|4166.1|903
1713234900000|2024-04-16 02:35:00|4190.8|4178.8|4170.2|4158.2|4191.7|4179.7|4169.3|4157.3|404
1713235200000|2024-04-16 02:40:00|4169.7|4157.7|4172.7|4160.7|4179.1|4167.1|4169.7|4157.7|240
1713235500000|2024-04-16 02:45:00|4172.2|4160.2|4175.6|4163.6|4177.7|4165.7|4168.7|4156.7|207
1713235800000|2024-04-16 02:50:00|4177.1|4165.1|4169.3|4157.3|4182.7|4170.7|4167.3|4155.3|559
1713236100000|2024-04-16 02:55:00|4169.8|4157.8|4176.8|4164.8|4177.2|4165.2|4167.3|4155.3|349
1713236400000|2024-04-16 03:00:00|4176.3|4164.3|4182.2|4170.2|4183.2|4171.2|4175.3|4163.3|338
1713236700000|2024-04-16 03:05:00|4181.7|4169.7|4188.6|4176.6|4189.2|4177.2|4180.2|4168.2|229
1713237000000|2024-04-16 03:10:00|4188.2|4176.2|4181.2|4169.2|4188.2|4176.2|4179.2|4167.2|155
1713237300000|2024-04-16 03:15:00|4180.2|4168.2|4176.1|4164.1|4181.1|4169.1|4173.1|4161.1|245
1713237600000|2024-04-16 03:20:00|4176.6|4164.6|4181|4169|4185|4173|4176.6|4164.6|188
1713237900000|2024-04-16 03:25:00|4181.9|4169.9|4186.5|4174.5|4187|4175|4181.9|4169.9|195
1713238200000|2024-04-16 03:30:00|4187|4175|4192.6|4180.6|4196.1|4184.1|4185|4173|164
1713238500000|2024-04-16 03:35:00|4192.1|4180.1|4189.1|4177.1|4192.1|4180.1|4189|4177|60
1713238800000|2024-04-16 03:40:00|4189|4177|4191.5|4179.5|4192.5|4180.5|4189|4177|143
1713239100000|2024-04-16 03:45:00|4192|4180|4185|4173|4193.5|4181.5|4184.1|4172.1|133
1713239400000|2024-04-16 03:50:00|4184.6|4172.6|4186|4174|4186.5|4174.5|4184|4172|70
1713239700000|2024-04-16 03:55:00|4186.5|4174.5|4188.5|4176.5|4188.5|4176.5|4186|4174|11
1713240000000|2024-04-16 04:00:00|4188|4176|4184.6|4172.6|4188.5|4176.5|4184.5|4172.5|66
1713240300000|2024-04-16 04:05:00|4184.5|4172.5|4177.5|4165.5|4184.5|4172.5|4177|4165|137
1713240600000|2024-04-16 04:10:00|4177|4165|4176.9|4164.9|4178|4166|4176.9|4164.9|62
1713240900000|2024-04-16 04:15:00|4177|4165|4175|4163|4177|4165|4174|4162|64
1713241200000|2024-04-16 04:20:00|4174|4162|4174.9|4162.9|4174.9|4162.9|4173|4161|79
1713241500000|2024-04-16 04:25:00|4173.9|4161.9|4173.9|4161.9|4174.9|4162.9|4171.9|4159.9|72
1713249000000|2024-04-16 06:30:00|4178.3|4166.3|4176.8|4164.8|4181.7|4169.7|4172.8|4160.8|354
1713249300000|2024-04-16 06:35:00|4176.3|4164.3|4171.8|4159.8|4176.3|4164.3|4166.8|4154.8|313
1713249600000|2024-04-16 06:40:00|4171.9|4159.9|4169.7|4157.7|4174.8|4162.8|4169.6|4157.6|289
1713249900000|2024-04-16 06:45:00|4168.6|4156.6|4167.7|4155.7|4169.7|4157.7|4166.7|4154.7|172
1713250200000|2024-04-16 06:50:00|4168.2|4156.2|4160.6|4148.6|4168.2|4156.2|4159.6|4147.6|338
1713250500000|2024-04-16 06:55:00|4161.1|4149.1|4171.1|4159.1|4173.1|4161.1|4160.7|4148.7|151
1713250800000|2024-04-16 07:00:00|4170.6|4158.6|4171.6|4159.6|4176.6|4164.6|4170.6|4158.6|54
1713251100000|2024-04-16 07:05:00|4171.5|4159.5|4176.5|4164.5|4176.5|4164.5|4171.1|4159.1|156
1713251400000|2024-04-16 07:10:00|4177.4|4165.4|4184.3|4172.3|4184.8|4172.8|4175.1|4163.1|444
1713251700000|2024-04-16 07:15:00|4183.8|4171.8|4185.3|4173.3|4186.3|4174.3|4182.9|4170.9|69
1713252000000|2024-04-16 07:20:00|4185.8|4173.8|4178.5|4166.5|4185.9|4173.9|4178|4166|99
1713252300000|2024-04-16 07:25:00|4178.4|4166.4|4174.2|4162.2|4178.5|4166.5|4168.1|4156.1|348
1713252600000|2024-04-16 07:30:00|4174.6|4162.6|4169.6|4157.6|4174.6|4162.6|4169.6|4157.6|148
1713252900000|2024-04-16 07:35:00|4169.1|4157.1|4166.7|4154.7|4170.2|4158.2|4166.6|4154.6|42
1713253200000|2024-04-16 07:40:00|4166.6|4154.6|4162.1|4150.1|4166.7|4154.7|4160.6|4148.6|74
1713253500000|2024-04-16 07:45:00|4161.6|4149.6|4162.1|4150.1|4162.5|4150.5|4160.5|4148.5|39
1713253800000|2024-04-16 07:50:00|4161.6|4149.6|4162.1|4150.1|4167.1|4155.1|4160.1|4148.1|207
1713254100000|2024-04-16 07:55:00|4161.6|4149.6|4160.1|4148.1|4162.6|4150.6|4159.6|4147.6|26
1713254400000|2024-04-16 08:00:00|4160.6|4148.6|4162.7|4150.7|4162.7|4150.7|4160.6|4148.6|34
1713254700000|2024-04-16 08:05:00|4161.7|4149.7|4166.6|4154.6|4166.6|4154.6|4160.6|4148.6|133
1713255000000|2024-04-16 08:10:00|4166.1|4154.1|4167.1|4155.1|4168.5|4156.5|4166.1|4154.1|38
1713255300000|2024-04-16 08:15:00|4167.5|4155.5|4170|4158|4171.6|4159.6|4167.1|4155.1|161
1713255600000|2024-04-16 08:20:00|4169.6|4157.6|4171.6|4159.6|4171.6|4159.6|4169.6|4157.6|57
1713255900000|2024-04-16 08:25:00|4171.1|4159.1|4163.1|4151.1|4171.1|4159.1|4161.6|4149.6|89
1713256200000|2024-04-16 08:30:00|4163.6|4151.6|4166.5|4154.5|4167.5|4155.5|4161.1|4149.1|49
1713256500000|2024-04-16 08:35:00|4166.1|4154.1|4162|4150|4169|4157|4159.1|4147.1|533
1713256800000|2024-04-16 08:40:00|4161.5|4149.5|4152.2|4140.2|4162.1|4150.1|4151.7|4139.7|435
1713257100000|2024-04-16 08:45:00|4151.7|4139.7|4148.3|4136.3|4153.5|4141.5|4148.3|4136.3|814
1713257400000|2024-04-16 08:50:00|4147.8|4135.8|4149.8|4137.8|4150.8|4138.8|4147.8|4135.8|142
1713257700000|2024-04-16 08:55:00|4149.3|4137.3|4153.2|4141.2|4154.7|4142.7|4147.8|4135.8|235
1713258000000|2024-04-16 09:00:00|4152.8|4140.8|4154.7|4142.7|4157.7|4145.7|4150.7|4138.7|214
1713258300000|2024-04-16 09:05:00|4155.2|4143.2|4156.7|4144.7|4158.7|4146.7|4154.7|4142.7|140
1713258600000|2024-04-16 09:10:00|4156.6|4144.6|4153.7|4141.7|4157.7|4145.7|4152.2|4140.2|91
1713258900000|2024-04-16 09:15:00|4153.2|4141.2|4154.7|4142.7|4155.7|4143.7|4149.7|4137.7|93
1713259200000|2024-04-16 09:20:00|4154.8|4142.8|4156.7|4144.7|4156.7|4144.7|4154.8|4142.8|28
1713259500000|2024-04-16 09:25:00|4156.3|4144.3|4157.7|4145.7|4158.2|4146.2|4156.2|4144.2|29
1713259800000|2024-04-16 09:30:00|4158.7|4146.7|4154.8|4142.8|4158.7|4146.7|4151.7|4139.7|141
1713260100000|2024-04-16 09:35:00|4155.2|4143.2|4146.2|4134.2|4155.7|4143.7|4145.7|4133.7|110
1713260400000|2024-04-16 09:40:00|4146.6|4134.6|4144.6|4132.6|4147.6|4135.6|4144.2|4132.2|94
1713260700000|2024-04-16 09:45:00|4143.6|4131.6|4139.6|4127.6|4143.6|4131.6|4135.6|4123.6|647
1713261000000|2024-04-16 09:50:00|4138.6|4126.6|4138.7|4126.7|4140.6|4128.6|4137.6|4125.6|157
1713261300000|2024-04-16 09:55:00|4137.7|4125.7|4133.2|4121.2|4139.1|4127.1|4132.7|4120.7|575
1713272400000|2024-04-16 13:00:00|4134.4|4122.4|4140|4128|4142.9|4130.9|4132.9|4120.9|100
1713272700000|2024-04-16 13:05:00|4140.9|4128.9|4150|4138|4150.5|4138.5|4140.5|4128.5|47
1713273000000|2024-04-16 13:10:00|4149.9|4137.9|4146.5|4134.5|4150.5|4138.5|4146.5|4134.5|74
1713273300000|2024-04-16 13:15:00|4147.4|4135.4|4149.9|4137.9|4150.5|4138.5|4147|4135|150
1713273600000|2024-04-16 13:20:00|4150.4|4138.4|4149|4137|4151.9|4139.9|4149|4137|67
1713273900000|2024-04-16 13:25:00|4148.6|4136.6|4143.9|4131.9|4148.9|4136.9|4142.9|4130.9|36
1713274200000|2024-04-16 13:30:00|4143.5|4131.5|4140.6|4128.6|4143.5|4131.5|4139|4127|75
1713274500000|2024-04-16 13:35:00|4139.6|4127.6|4138.5|4126.5|4141.5|4129.5|4136|4124|46
1713274800000|2024-04-16 13:40:00|4138|4126|4143|4131|4143|4131|4137|4125|16
1713275100000|2024-04-16 13:45:00|4142.5|4130.5|4137|4125|4143|4131|4137|4125|78
1713275400000|2024-04-16 13:50:00|4136.4|4124.4|4142|4130|4142|4130|4135.5|4123.5|51
1713275700000|2024-04-16 13:55:00|4141.9|4129.9|4145|4133|4145.5|4133.5|4141.9|4129.9|33
1713276000000|2024-04-16 14:00:00|4145.4|4133.4|4142|4130|4147.5|4135.5|4138.5|4126.5|119
1713276300000|2024-04-16 14:05:00|4141.9|4129.9|4136|4124|4143.4|4131.4|4135.5|4123.5|53
1713276600000|2024-04-16 14:10:00|4136.4|4124.4|4135.5|4123.5|4137|4125|4134|4122|48
1713276900000|2024-04-16 14:15:00|4136|4124|4136|4124|4137.5|4125.5|4135.9|4123.9|67
1713277200000|2024-04-16 14:20:00|4136.4|4124.4|4134.9|4122.9|4136.9|4124.9|4134.4|4122.4|14
1713277500000|2024-04-16 14:25:00|4135.4|4123.4|4138.9|4126.9|4139.8|4127.8|4132.9|4120.9|15
1713277800000|2024-04-16 14:30:00|4139.8|4127.8|4140.4|4128.4|4141.8|4129.8|4137.8|4125.8|15
1713278100000|2024-04-16 14:35:00|4139.9|4127.9|4140.4|4128.4|4142.8|4130.8|4139.9|4127.9|14
1713278400000|2024-04-16 14:40:00|4140.9|4128.9|4142.8|4130.8|4143.3|4131.3|4139.9|4127.9|62
1713278700000|2024-04-16 14:45:00|4142.4|4130.4|4140.8|4128.8|4142.8|4130.8|4137.5|4125.5|14
1713279000000|2024-04-16 14:50:00|4140.3|4128.3|4138.4|4126.4|4140.8|4128.8|4138.4|4126.4|56
1713279300000|2024-04-16 14:55:00|4138.8|4126.8|4140.3|4128.3|4140.9|4128.9|4138.8|4126.8|7
1713279600000|2024-04-16 15:00:00|4139.8|4127.8|4139.8|4127.8|4141.8|4129.8|4139.3|4127.3|5
1713279900000|2024-04-16 15:05:00|4139.3|4127.3|4139.3|4127.3|4141.7|4129.7|4139.2|4127.2|20
1713280200000|2024-04-16 15:10:00|4139.7|4127.7|4140.7|4128.7|4141.2|4129.2|4139.2|4127.2|124
1713280500000|2024-04-16 15:15:00|4141.2|4129.2|4144.6|4132.6|4145.6|4133.6|4139.2|4127.2|398
1713280800000|2024-04-16 15:20:00|4145.6|4133.6|4149.6|4137.6|4149.6|4137.6|4144.6|4132.6|65
1713281100000|2024-04-16 15:25:00|4149.1|4137.1|4143.6|4131.6|4150.1|4138.1|4143.6|4131.6|44
1713321000000|2024-04-17 02:30:00|4119.9|4107.9|4133.1|4121.1|4135.7|4123.7|4117.9|4105.9|529
1713321300000|2024-04-17 02:35:00|4133.2|4121.2|4130.6|4118.6|4133.6|4121.6|4125.7|4113.7|159
1713321600000|2024-04-17 02:40:00|4131.1|4119.1|4129.1|4117.1|4132|4120|4120.6|4108.6|159
1713321900000|2024-04-17 02:45:00|4128.1|4116.1|4110.9|4098.9|4130.1|4118.1|4109.1|4097.1|239
1713322200000|2024-04-17 02:50:00|4111|4099|4103.6|4091.6|4112.1|4100.1|4102|4090|443
1713322500000|2024-04-17 02:55:00|4103.1|4091.1|4100.6|4088.6|4104.2|4092.2|4100.1|4088.1|177
1713322800000|2024-04-17 03:00:00|4100.2|4088.2|4095.3|4083.3|4100.2|4088.2|4093.6|4081.6|321
1713323100000|2024-04-17 03:05:00|4094.8|4082.8|4094.7|4082.7|4099.2|4087.2|4093.3|4081.3|316
1713323400000|2024-04-17 03:10:00|4094.3|4082.3|4067.9|4055.9|4094.3|4082.3|4066.9|4054.9|542
1713323700000|2024-04-17 03:15:00|4067.5|4055.5|4045.5|4033.5|4067.5|4055.5|4045.5|4033.5|480
1713324000000|2024-04-17 03:20:00|4045.9|4033.9|4035.5|4023.5|4048.5|4036.5|4031.9|4019.9|584
1713324300000|2024-04-17 03:25:00|4034.9|4022.9|4042.6|4030.6|4046.5|4034.5|4033.5|4021.5|490
1713324600000|2024-04-17 03:30:00|4042.5|4030.5|4054.5|4042.5|4054.6|4042.6|4040.6|4028.6|354
1713324900000|2024-04-17 03:35:00|4054.1|4042.1|4050.9|4038.9|4057.3|4045.3|4050.9|4038.9|333
1713325200000|2024-04-17 03:40:00|4050.3|4038.3|4052.5|4040.5|4054.4|4042.4|4048.8|4036.8|141
1713325500000|2024-04-17 03:45:00|4054.5|4042.5|4054.5|4042.5|4058|4046|4053.1|4041.1|162
1713325800000|2024-04-17 03:50:00|4055.4|4043.4|4053.4|4041.4|4055.4|4043.4|4053.4|4041.4|83
1713326100000|2024-04-17 03:55:00|4052.4|4040.4|4050.5|4038.5|4053|4041|4050.5|4038.5|91
1713326400000|2024-04-17 04:00:00|4050.4|4038.4|4051.4|4039.4|4051.9|4039.9|4046.4|4034.4|210
1713326700000|2024-04-17 04:05:00|4052.4|4040.4|4053.8|4041.8|4054.4|4042.4|4051.4|4039.4|100
1713327000000|2024-04-17 04:10:00|4053.4|4041.4|4052.4|4040.4|4053.4|4041.4|4049.9|4037.9|58
1713327300000|2024-04-17 04:15:00|4051.9|4039.9|4051.8|4039.8|4052.9|4040.9|4050.9|4038.9|69
1713327600000|2024-04-17 04:20:00|4051.4|4039.4|4050.4|4038.4|4051.4|4039.4|4049.9|4037.9|73
1713327900000|2024-04-17 04:25:00|4049.9|4037.9|4054.3|4042.3|4054.3|4042.3|4049.5|4037.5|72
1713335400000|2024-04-17 06:30:00|4042.1|4030.1|4037.5|4025.5|4050.7|4038.7|4037|4025|843
1713335700000|2024-04-17 06:35:00|4037.1|4025.1|4038.1|4026.1|4044.5|4032.5|4037|4025|233
1713336000000|2024-04-17 06:40:00|4038.5|4026.5|4037|4025|4039.1|4027.1|4034.5|4022.5|156
1713336300000|2024-04-17 06:45:00|4038|4026|4042.1|4030.1|4044|4032|4037|4025|219
1713336600000|2024-04-17 06:50:00|4041.6|4029.6|4053.2|4041.2|4053.2|4041.2|4041.6|4029.6|141
1713336900000|2024-04-17 06:55:00|4054.6|4042.6|4053.6|4041.6|4060.6|4048.6|4050.6|4038.6|147
1713337200000|2024-04-17 07:00:00|4054.1|4042.1|4054.1|4042.1|4055.6|4043.6|4051.6|4039.6|77
1713337500000|2024-04-17 07:05:00|4053.1|4041.1|4061.5|4049.5|4062.9|4050.9|4051.1|4039.1|421
1713337800000|2024-04-17 07:10:00|4061.4|4049.4|4057.4|4045.4|4061.5|4049.5|4056.4|4044.4|81
1713338100000|2024-04-17 07:15:00|4057.3|4045.3|4059.4|4047.4|4059.8|4047.8|4055.3|4043.3|161
1713338400000|2024-04-17 07:20:00|4059.3|4047.3|4061.4|4049.4|4061.8|4049.8|4057.8|4045.8|100
1713338700000|2024-04-17 07:25:00|4060.9|4048.9|4061.5|4049.5|4062.9|4050.9|4060.4|4048.4|199
1713339000000|2024-04-17 07:30:00|4061.9|4049.9|4061.9|4049.9|4062.9|4050.9|4060|4048|87
1713339300000|2024-04-17 07:35:00|4061.8|4049.8|4060.5|4048.5|4062.5|4050.5|4060.5|4048.5|55
1713339600000|2024-04-17 07:40:00|4060.9|4048.9|4060.4|4048.4|4061.9|4049.9|4060|4048|44
1713339900000|2024-04-17 07:45:00|4060|4048|4062.4|4050.4|4062.4|4050.4|4058.9|4046.9|64
1713340200000|2024-04-17 07:50:00|4062.9|4050.9|4059.9|4047.9|4063.9|4051.9|4058.9|4046.9|88
1713340500000|2024-04-17 07:55:00|4059.8|4047.8|4060.9|4048.9|4060.9|4048.9|4058.4|4046.4|53
1713340800000|2024-04-17 08:00:00|4060.4|4048.4|4058.9|4046.9|4060.9|4048.9|4058.4|4046.4|91
1713341100000|2024-04-17 08:05:00|4060|4048|4072.3|4060.3|4072.3|4060.3|4058.9|4046.9|184
1713341400000|2024-04-17 08:10:00|4071.7|4059.7|4090.8|4078.8|4090.8|4078.8|4068.7|4056.7|465
1713341700000|2024-04-17 08:15:00|4090.3|4078.3|4087.7|4075.7|4092.3|4080.3|4083.7|4071.7|412
1713342000000|2024-04-17 08:20:00|4086.3|4074.3|4087.3|4075.3|4090.7|4078.7|4083.2|4071.2|178
1713342300000|2024-04-17 08:25:00|4082.9|4070.9|4079.9|4067.9|4083.3|4071.3|4077.8|4065.8|116
1713342600000|2024-04-17 08:30:00|4079.4|4067.4|4071.4|4059.4|4079.9|4067.9|4062|4050|225
1713342900000|2024-04-17 08:35:00|4073.4|4061.4|4073.9|4061.9|4076.8|4064.8|4069.4|4057.4|92
1713343200000|2024-04-17 08:40:00|4073.8|4061.8|4075|4063|4076.5|4064.5|4069.5|4057.5|127
1713343500000|2024-04-17 08:45:00|4075.5|4063.5|4069.9|4057.9|4077|4065|4068.5|4056.5|86
1713343800000|2024-04-17 08:50:00|4069.4|4057.4|4067.5|4055.5|4070.9|4058.9|4065.5|4053.5|66
1713344100000|2024-04-17 08:55:00|4066.9|4054.9|4069.5|4057.5|4071.5|4059.5|4066.5|4054.5|88
1713344400000|2024-04-17 09:00:00|4070.3|4058.3|4065.4|4053.4|4071|4059|4061.5|4049.5|173
1713344700000|2024-04-17 09:05:00|4065|4053|4059.9|4047.9|4067.4|4055.4|4059.9|4047.9|118
1713345000000|2024-04-17 09:10:00|4058|4046|4059.4|4047.4|4061.4|4049.4|4057.9|4045.9|128
1713345300000|2024-04-17 09:15:00|4059.9|4047.9|4061|4049|4061|4049|4059.4|4047.4|25
1713345600000|2024-04-17 09:20:00|4061.9|4049.9|4055.9|4043.9|4061.9|4049.9|4054.9|4042.9|223
1713345900000|2024-04-17 09:25:00|4055.4|4043.4|4055.9|4043.9|4058.9|4046.9|4055.4|4043.4|60
1713346200000|2024-04-17 09:30:00|4055.4|4043.4|4056.9|4044.9|4057.9|4045.9|4054.4|4042.4|286
1713346500000|2024-04-17 09:35:00|4056.4|4044.4|4064.7|4052.7|4065.3|4053.3|4055.4|4043.4|93
1713346800000|2024-04-17 09:40:00|4065.2|4053.2|4064.8|4052.8|4067.3|4055.3|4063.7|4051.7|27
1713347100000|2024-04-17 09:45:00|4064.7|4052.7|4065.3|4053.3|4067.7|4055.7|4063.7|4051.7|47
1713347400000|2024-04-17 09:50:00|4065.8|4053.8|4071.7|4059.7|4074.7|4062.7|4061.4|4049.4|202
1713347700000|2024-04-17 09:55:00|4071.6|4059.6|4071.3|4059.3|4077.6|4065.6|4066.7|4054.7|832
1713358800000|2024-04-17 13:00:00|4062.7|4050.7|4055.8|4043.8|4062.7|4050.7|4049.9|4037.9|105
1713359100000|2024-04-17 13:05:00|4056.8|4044.8|4057.2|4045.2|4063.1|4051.1|4055.2|4043.2|89
1713359400000|2024-04-17 13:10:00|4057.6|4045.6|4048.1|4036.1|4057.6|4045.6|4048.1|4036.1|178
1713359700000|2024-04-17 13:15:00|4048.5|4036.5|4051.6|4039.6|4052.6|4040.6|4048.1|4036.1|45
1713360000000|2024-04-17 13:20:00|4051.1|4039.1|4051.1|4039.1|4053.1|4041.1|4048.7|4036.7|13
1713360300000|2024-04-17 13:25:00|4050.7|4038.7|4049.6|4037.6|4052.6|4040.6|4049.6|4037.6|2
1713360600000|2024-04-17 13:30:00|4048.7|4036.7|4054|4042|4056.2|4044.2|4048.6|4036.6|72
1713360900000|2024-04-17 13:35:00|4054.5|4042.5|4055.6|4043.6|4057|4045|4052.5|4040.5|7
1713361200000|2024-04-17 13:40:00|4056|4044|4059.6|4047.6|4059.6|4047.6|4055.5|4043.5|23
1713361500000|2024-04-17 13:45:00|4059.7|4047.7|4059.6|4047.6|4061|4049|4059|4047|7
1713361800000|2024-04-17 13:50:00|4059.7|4047.7|4063.5|4051.5|4063.6|4051.6|4059.6|4047.6|40
1713362100000|2024-04-17 13:55:00|4063.6|4051.6|4069.1|4057.1|4070.5|4058.5|4062.6|4050.6|31
1713362400000|2024-04-17 14:00:00|4069.5|4057.5|4063.6|4051.6|4070.1|4058.1|4063.1|4051.1|89
1713362700000|2024-04-17 14:05:00|4064.5|4052.5|4067.1|4055.1|4067.1|4055.1|4063.1|4051.1|26
1713363000000|2024-04-17 14:10:00|4066.6|4054.6|4063.6|4051.6|4067.1|4055.1|4063.6|4051.6|55
1713363300000|2024-04-17 14:15:00|4062.6|4050.6|4065.7|4053.7|4067.5|4055.5|4061.5|4049.5|22
1713363600000|2024-04-17 14:20:00|4065.6|4053.6|4062.7|4050.7|4065.6|4053.6|4058.5|4046.5|97
1713363900000|2024-04-17 14:25:00|4063.2|4051.2|4066.3|4054.3|4067.3|4055.3|4062.2|4050.2|77
1713364200000|2024-04-17 14:30:00|4066.7|4054.7|4065.4|4053.4|4067.2|4055.2|4061.5|4049.5|23
1713364500000|2024-04-17 14:35:00|4065|4053|4067.9|4055.9|4069.4|4057.4|4064.4|4052.4|51
1713364800000|2024-04-17 14:40:00|4068.4|4056.4|4068.9|4056.9|4068.9|4056.9|4066.3|4054.3|9
1713365100000|2024-04-17 14:45:00|4068.8|4056.8|4071.2|4059.2|4071.7|4059.7|4067.9|4055.9|17
1713365400000|2024-04-17 14:50:00|4071.6|4059.6|4077.2|4065.2|4077.2|4065.2|4071.6|4059.6|63
1713365700000|2024-04-17 14:55:00|4073.8|4061.8|4079.3|4067.3|4081.8|4069.8|4073.8|4061.8|118
1713366000000|2024-04-17 15:00:00|4080.2|4068.2|4083.8|4071.8|4085.4|4073.4|4080.2|4068.2|11
1713366300000|2024-04-17 15:05:00|4082.9|4070.9|4084.7|4072.7|4085.2|4073.2|4079.3|4067.3|44
1713366600000|2024-04-17 15:10:00|4085.2|4073.2|4082.2|4070.2|4085.6|4073.6|4081.7|4069.7|10
1713366900000|2024-04-17 15:15:00|4081.7|4069.7|4082.5|4070.5|4083.8|4071.8|4080.7|4068.7|48
1713367200000|2024-04-17 15:20:00|4082|4070|4082.8|4070.8|4084.2|4072.2|4081.8|4069.8|56
1713367500000|2024-04-17 15:25:00|4082.3|4070.3|4080.7|4068.7|4082.8|4070.8|4079.8|4067.8|136
1713407400000|2024-04-18 02:30:00|4054.8|4042.8|4065.3|4053.3|4069.6|4057.6|4053.8|4041.8|300
1713407700000|2024-04-18 02:35:00|4064.8|4052.8|4063.3|4051.3|4076.3|4064.3|4059.3|4047.3|378
1713408000000|2024-04-18 02:40:00|4063.4|4051.4|4062.3|4050.3|4075.2|4063.2|4061.3|4049.3|311
1713408300000|2024-04-18 02:45:00|4062.2|4050.2|4070.2|4058.2|4070.7|4058.7|4059.9|4047.9|252
1713408600000|2024-04-18 02:50:00|4069.7|4057.7|4067.2|4055.2|4071.7|4059.7|4067.2|4055.2|551
1713408900000|2024-04-18 02:55:00|4067.7|4055.7|4074.7|4062.7|4080.3|4068.3|4062|4050|390
1713409200000|2024-04-18 03:00:00|4075.2|4063.2|4067.7|4055.7|4075.3|4063.3|4067.2|4055.2|98
1713409500000|2024-04-18 03:05:00|4067.2|4055.2|4067.9|4055.9|4071.3|4059.3|4066.3|4054.3|138
1713409800000|2024-04-18 03:10:00|4068.7|4056.7|4065.4|4053.4|4069.9|4057.9|4064.3|4052.3|73
1713410100000|2024-04-18 03:15:00|4065.3|4053.3|4050.4|4038.4|4065.3|4053.3|4049.9|4037.9|156
1713410400000|2024-04-18 03:20:00|4049.9|4037.9|4053.8|4041.8|4054.8|4042.8|4049.3|4037.3|107
1713410700000|2024-04-18 03:25:00|4053.4|4041.4|4061.4|4049.4|4061.4|4049.4|4053.4|4041.4|132
1713411000000|2024-04-18 03:30:00|4061|4049|4064.1|4052.1|4065.1|4053.1|4054.7|4042.7|201
1713411300000|2024-04-18 03:35:00|4064.3|4052.3|4070.8|4058.8|4071.2|4059.2|4060.7|4048.7|86
1713411600000|2024-04-18 03:40:00|4070.7|4058.7|4073.7|4061.7|4074.3|4062.3|4068.7|4056.7|52
1713411900000|2024-04-18 03:45:00|4073.6|4061.6|4068.7|4056.7|4073.6|4061.6|4068.2|4056.2|136
1713412200000|2024-04-18 03:50:00|4071.2|4059.2|4071.2|4059.2|4071.7|4059.7|4069.8|4057.8|46
1713412500000|2024-04-18 03:55:00|4071.8|4059.8|4072.2|4060.2|4076.8|4064.8|4071.2|4059.2|128
1713412800000|2024-04-18 04:00:00|4072.3|4060.3|4068.8|4056.8|4072.3|4060.3|4067.2|4055.2|104
1713413100000|2024-04-18 04:05:00|4069.4|4057.4|4070.2|4058.2|4070.2|4058.2|4066.8|4054.8|106
1713413400000|2024-04-18 04:10:00|4071.6|4059.6|4074.1|4062.1|4075.6|4063.6|4071.2|4059.2|53
1713413700000|2024-04-18 04:15:00|4074.2|4062.2|4078.2|4066.2|4080.2|4068.2|4073.6|4061.6|144
1713414000000|2024-04-18 04:20:00|4078.3|4066.3|4078.2|4066.2|4082.8|4070.8|4076.8|4064.8|116
1713414300000|2024-04-18 04:25:00|4078.8|4066.8|4077|4065|4079.2|4067.2|4073.9|4061.9|245
1713421800000|2024-04-18 06:30:00|4079.7|4067.7|4058.9|4046.9|4080.8|4068.8|4055.8|4043.8|279
1713422100000|2024-04-18 06:35:00|4059.4|4047.4|4055.4|4043.4|4059.9|4047.9|4054.3|4042.3|153
1713422400000|2024-04-18 06:40:00|4054.9|4042.9|4053|4041|4055.4|4043.4|4053|4041|79
1713422700000|2024-04-18 06:45:00|4052.4|4040.4|4054.3|4042.3|4059.7|4047.7|4050.4|4038.4|161
1713423000000|2024-04-18 06:50:00|4054.9|4042.9|4056.9|4044.9|4057.7|4045.7|4053.9|4041.9|150
1713423300000|2024-04-18 06:55:00|4057.3|4045.3|4059.3|4047.3|4061.3|4049.3|4057.3|4045.3|127
1713423600000|2024-04-18 07:00:00|4058.3|4046.3|4059.8|4047.8|4059.8|4047.8|4057.3|4045.3|91
1713423900000|2024-04-18 07:05:00|4059.3|4047.3|4058.1|4046.1|4060.8|4048.8|4058.1|4046.1|43
1713424200000|2024-04-18 07:10:00|4059.1|4047.1|4058.3|4046.3|4059.7|4047.7|4058.1|4046.1|69
1713424500000|2024-04-18 07:15:00|4057.3|4045.3|4058.1|4046.1|4059.1|4047.1|4057.1|4045.1|67
1713424800000|2024-04-18 07:20:00|4057.1|4045.1|4060.1|4048.1|4060.1|4048.1|4057.1|4045.1|260
1713425100000|2024-04-18 07:25:00|4059.6|4047.6|4055.1|4043.1|4060.1|4048.1|4055.1|4043.1|51
1713425400000|2024-04-18 07:30:00|4054.1|4042.1|4053.1|4041.1|4054.1|4042.1|4052.1|4040.1|88
1713425700000|2024-04-18 07:35:00|4052.1|4040.1|4051.5|4039.5|4052.1|4040.1|4047.9|4035.9|96
1713426000000|2024-04-18 07:40:00|4051.9|4039.9|4052.5|4040.5|4053.1|4041.1|4050.5|4038.5|89
1713426300000|2024-04-18 07:45:00|4052.1|4040.1|4047.9|4035.9|4052.1|4040.1|4047.9|4035.9|47
1713426600000|2024-04-18 07:50:00|4048.5|4036.5|4045.5|4033.5|4048.5|4036.5|4044.9|4032.9|145
1713426900000|2024-04-18 07:55:00|4046.5|4034.5|4051.5|4039.5|4052|4040|4046.1|4034.1|64
1713427200000|2024-04-18 08:00:00|4051|4039|4044.9|4032.9|4054.9|4042.9|4044.9|4032.9|66
1713427500000|2024-04-18 08:05:00|4045.9|4033.9|4041.5|4029.5|4045.9|4033.9|4036.6|4024.6|169
1713427800000|2024-04-18 08:10:00|4041.9|4029.9|4044.9|4032.9|4044.9|4032.9|4038.5|4026.5|187
1713428100000|2024-04-18 08:15:00|4045.9|4033.9|4050.4|4038.4|4050.8|4038.8|4044.5|4032.5|55
1713428400000|2024-04-18 08:20:00|4049.4|4037.4|4049.9|4037.9|4053|4041|4046.4|4034.4|50
1713428700000|2024-04-18 08:25:00|4049.4|4037.4|4046.9|4034.9|4049.4|4037.4|4044.9|4032.9|33
1713429000000|2024-04-18 08:30:00|4046.4|4034.4|4046.9|4034.9|4050.4|4038.4|4044.9|4032.9|38
1713429300000|2024-04-18 08:35:00|4047|4035|4042.8|4030.8|4047.4|4035.4|4042.8|4030.8|103
1713429600000|2024-04-18 08:40:00|4043.8|4031.8|4046.4|4034.4|4046.8|4034.8|4043.4|4031.4|19
1713429900000|2024-04-18 08:45:00|4045.8|4033.8|4047.4|4035.4|4047.4|4035.4|4041.4|4029.4|54
1713430200000|2024-04-18 08:50:00|4047|4035|4048.3|4036.3|4049|4037|4045|4033|56
1713430500000|2024-04-18 08:55:00|4048.4|4036.4|4043.5|4031.5|4048.4|4036.4|4043.5|4031.5|58
1713430800000|2024-04-18 09:00:00|4044.1|4032.1|4046.5|4034.5|4046.5|4034.5|4041.6|4029.6|53
1713431100000|2024-04-18 09:05:00|4046|4034|4043|4031|4046.5|4034.5|4042.5|4030.5|54
1713431400000|2024-04-18 09:10:00|4044|4032|4043.5|4031.5|4045.5|4033.5|4042.9|4030.9|26
1713431700000|2024-04-18 09:15:00|4043.9|4031.9|4042.9|4030.9|4044.5|4032.5|4040.9|4028.9|119
1713432000000|2024-04-18 09:20:00|4042.5|4030.5|4043.5|4031.5|4043.9|4031.9|4041.9|4029.9|151
1713432300000|2024-04-18 09:25:00|4042.9|4030.9|4042.9|4030.9|4043.9|4031.9|4042.9|4030.9|235
1713432600000|2024-04-18 09:30:00|4043.5|4031.5|4039.9|4027.9|4043.8|4031.8|4039.9|4027.9|146
1713432900000|2024-04-18 09:35:00|4039.8|4027.8|4041.5|4029.5|4041.9|4029.9|4036.3|4024.3|170
1713433200000|2024-04-18 09:40:00|4041.1|4029.1|4039.6|4027.6|4041.1|4029.1|4037.5|4025.5|73
1713433500000|2024-04-18 09:45:00|4040.1|4028.1|4037|4025|4041.1|4029.1|4037|4025|74
1713433800000|2024-04-18 09:50:00|4036.6|4024.6|4038.2|4026.2|4039.2|4027.2|4036|4024|301
1713434100000|2024-04-18 09:55:00|4038|4026|4041.6|4029.6|4041.6|4029.6|4034.8|4022.8|218
1713445200000|2024-04-18 13:00:00|4039.4|4027.4|4024.3|4012.3|4042.9|4030.9|4022.6|4010.6|37
1713445500000|2024-04-18 13:05:00|4024.4|4012.4|4042.4|4030.4|4045.8|4033.8|4024.2|4012.2|19
1713445800000|2024-04-18 13:10:00|4042.9|4030.9|4046.9|4034.9|4049.5|4037.5|4040.9|4028.9|24
1713446100000|2024-04-18 13:15:00|4046.4|4034.4|4044.8|4032.8|4046.9|4034.9|4043.8|4031.8|1
1713446400000|2024-04-18 13:20:00|4044.9|4032.9|4047.9|4035.9|4048.8|4036.8|4044.4|4032.4|24
1713446700000|2024-04-18 13:25:00|4048.3|4036.3|4046.5|4034.5|4050.9|4038.9|4042.5|4030.5|22
1713447000000|2024-04-18 13:30:00|4046|4034|4038.9|4026.9|4050.4|4038.4|4038.9|4026.9|2
1713447300000|2024-04-18 13:35:00|4039|4027|4038.3|4026.3|4040.4|4028.4|4034.3|4022.3|95
1713447600000|2024-04-18 13:40:00|4037.8|4025.8|4033.5|4021.5|4037.8|4025.8|4033|4021|74
1713447900000|2024-04-18 13:45:00|4033|4021|4037.5|4025.5|4038.5|4026.5|4029|4017|151
1713448200000|2024-04-18 13:50:00|4037|4025|4038|4026|4040.5|4028.5|4036.5|4024.5|39
1713448500000|2024-04-18 13:55:00|4037.5|4025.5|4041.4|4029.4|4041.5|4029.5|4037.5|4025.5|0
1713448800000|2024-04-18 14:00:00|4041|4029|4036.4|4024.4|4041.4|4029.4|4036.4|4024.4|10
1713449100000|2024-04-18 14:05:00|4036.9|4024.9|4044.9|4032.9|4047.4|4035.4|4036.4|4024.4|11
1713449400000|2024-04-18 14:10:00|4044.4|4032.4|4055.7|4043.7|4055.7|4043.7|4044.4|4032.4|21
1713449700000|2024-04-18 14:15:00|4056.4|4044.4|4055.8|4043.8|4057.4|4045.4|4053.3|4041.3|71
1713450000000|2024-04-18 14:20:00|4055.4|4043.4|4053.7|4041.7|4055.4|4043.4|4050.3|4038.3|4
1713450300000|2024-04-18 14:25:00|4053.3|4041.3|4047.3|4035.3|4054.7|4042.7|4046.3|4034.3|26
1713450600000|2024-04-18 14:30:00|4047.7|4035.7|4047.2|4035.2|4049.3|4037.3|4045.3|4033.3|2
1713450900000|2024-04-18 14:35:00|4047.7|4035.7|4050.3|4038.3|4053.7|4041.7|4046.2|4034.2|1
1713451200000|2024-04-18 14:40:00|4050.4|4038.4|4048.7|4036.7|4051.8|4039.8|4048.7|4036.7|1
1713451500000|2024-04-18 14:45:00|4049.2|4037.2|4051.7|4039.7|4051.8|4039.8|4048.2|4036.2|2
1713451800000|2024-04-18 14:50:00|4051.8|4039.8|4052.9|4040.9|4055.8|4043.8|4051.8|4039.8|8
1713452100000|2024-04-18 14:55:00|4053.4|4041.4|4048.1|4036.1|4053.4|4041.4|4048.1|4036.1|1
1713452400000|2024-04-18 15:00:00|4046.7|4034.7|4045.9|4033.9|4050.2|4038.2|4045.9|4033.9|24
1713452700000|2024-04-18 15:05:00|4046.4|4034.4|4045.4|4033.4|4048.9|4036.9|4045.4|4033.4|47
1713453000000|2024-04-18 15:10:00|4044.9|4032.9|4039.9|4027.9|4044.9|4032.9|4039.4|4027.4|9
1713453300000|2024-04-18 15:15:00|4040.3|4028.3|4040.3|4028.3|4042.4|4030.4|4038.8|4026.8|3
1713453600000|2024-04-18 15:20:00|4040.8|4028.8|4038.8|4026.8|4041.3|4029.3|4037.3|4025.3|2
1713453900000|2024-04-18 15:25:00|4038.4|4026.4|4033.9|4021.9|4039.3|4027.3|4032.9|4020.9|142
1713493800000|2024-04-19 02:30:00|4072.5|4060.5|4078.2|4066.2|4091|4079|4072.5|4060.5|487
1713494100000|2024-04-19 02:35:00|4077.7|4065.7|4074|4062|4080.6|4068.6|4065.6|4053.6|277
1713494400000|2024-04-19 02:40:00|4073.9|4061.9|4076.1|4064.1|4080.4|4068.4|4069.5|4057.5|397
1713494700000|2024-04-19 02:45:00|4076.7|4064.7|4075.3|4063.3|4078.5|4066.5|4062.9|4050.9|76
1713495000000|2024-04-19 02:50:00|4074.8|4062.8|4082|4070|4088.5|4076.5|4073.5|4061.5|141
1713495300000|2024-04-19 02:55:00|4081.6|4069.6|4077.9|4065.9|4089.5|4077.5|4075.6|4063.6|192
1713495600000|2024-04-19 03:00:00|4076.4|4064.4|4075.4|4063.4|4077.4|4065.4|4073.4|4061.4|54
1713495900000|2024-04-19 03:05:00|4075|4063|4075.4|4063.4|4078.4|4066.4|4074.4|4062.4|59
1713496200000|2024-04-19 03:10:00|4074.4|4062.4|4067.6|4055.6|4075.6|4063.6|4067.6|4055.6|166
1713496500000|2024-04-19 03:15:00|4065.5|4053.5|4046.6|4034.6|4065.5|4053.5|4045.6|4033.6|266
1713496800000|2024-04-19 03:20:00|4047.6|4035.6|4050.7|4038.7|4057.6|4045.6|4046.6|4034.6|190
1713497100000|2024-04-19 03:25:00|4050.6|4038.6|4059.6|4047.6|4061.6|4049.6|4050.2|4038.2|117
1713497400000|2024-04-19 03:30:00|4059.5|4047.5|4058.1|4046.1|4059.6|4047.6|4055.6|4043.6|109
1713497700000|2024-04-19 03:35:00|4057.2|4045.2|4053.4|4041.4|4057.4|4045.4|4050.2|4038.2|177
1713498000000|2024-04-19 03:40:00|4053.8|4041.8|4053.8|4041.8|4056.8|4044.8|4052.4|4040.4|110
1713498300000|2024-04-19 03:45:00|4053.6|4041.6|4048|4036|4053.6|4041.6|4047.4|4035.4|24
1713498600000|2024-04-19 03:50:00|4048.4|4036.4|4039.5|4027.5|4048.4|4036.4|4038|4026|96
1713498900000|2024-04-19 03:55:00|4039|4027|4039.5|4027.5|4040.5|4028.5|4034.5|4022.5|58
1713499200000|2024-04-19 04:00:00|4039.6|4027.6|4038|4026|4043.1|4031.1|4038|4026|40
1713499500000|2024-04-19 04:05:00|4037.9|4025.9|4035.1|4023.1|4037.9|4025.9|4033.9|4021.9|140
1713499800000|2024-04-19 04:10:00|4034.9|4022.9|4032.9|4020.9|4035.5|4023.5|4032.5|4020.5|51
1713500100000|2024-04-19 04:15:00|4033.3|4021.3|4036.3|4024.3|4036.9|4024.9|4031.9|4019.9|18
1713500400000|2024-04-19 04:20:00|4035.3|4023.3|4034.4|4022.4|4035.9|4023.9|4032.3|4020.3|17
1713500700000|2024-04-19 04:25:00|4034.9|4022.9|4036.8|4024.8|4037.3|4025.3|4033.3|4021.3|47
1713508200000|2024-04-19 06:30:00|4021.2|4009.2|4009.2|3997.2|4022.8|4010.8|4000.5|3988.5|794
1713508500000|2024-04-19 06:35:00|4010|3998|4016.5|4004.5|4020.3|4008.3|4010|3998|388
1713508800000|2024-04-19 06:40:00|4013.5|4001.5|4015.3|4003.3|4023.8|4011.8|4012|4000|306
1713509100000|2024-04-19 06:45:00|4014.7|4002.7|4008.5|3996.5|4015.3|4003.3|4007.5|3995.5|61
1713509400000|2024-04-19 06:50:00|4007.9|3995.9|4007.5|3995.5|4007.9|3995.9|4003.9|3991.9|68
1713509700000|2024-04-19 06:55:00|4007.4|3995.4|4005.9|3993.9|4008.5|3996.5|4005.9|3993.9|42
1713510000000|2024-04-19 07:00:00|4005.3|3993.3|3998.3|3986.3|4005.3|3993.3|3997.7|3985.7|96
1713510300000|2024-04-19 07:05:00|3998.7|3986.7|3980.9|3968.9|3998.7|3986.7|3975.9|3963.9|484
1713510600000|2024-04-19 07:10:00|3980.4|3968.4|3973.9|3961.9|3981.3|3969.3|3973.9|3961.9|185
1713510900000|2024-04-19 07:15:00|3974.4|3962.4|3971.3|3959.3|3977.8|3965.8|3971.3|3959.3|138
1713511200000|2024-04-19 07:20:00|3971.8|3959.8|3976.8|3964.8|3978.3|3966.3|3971.3|3959.3|91
1713511500000|2024-04-19 07:25:00|3976.9|3964.9|3976.9|3964.9|3984.3|3972.3|3976.3|3964.3|181
1713511800000|2024-04-19 07:30:00|3976.3|3964.3|3972.1|3960.1|3976.9|3964.9|3969.3|3957.3|71
1713512100000|2024-04-19 07:35:00|3972.5|3960.5|3976.1|3964.1|3979.1|3967.1|3972.5|3960.5|103
1713512400000|2024-04-19 07:40:00|3977.1|3965.1|3969.5|3957.5|3977.1|3965.1|3969.5|3957.5|28
1713512700000|2024-04-19 07:45:00|3969.3|3957.3|3968.1|3956.1|3969.9|3957.9|3966.3|3954.3|103
1713513000000|2024-04-19 07:50:00|3967.9|3955.9|3966.1|3954.1|3968.9|3956.9|3965.5|3953.5|120
1713513300000|2024-04-19 07:55:00|3965.5|3953.5|3960.1|3948.1|3966.1|3954.1|3960|3948|91
1713513600000|2024-04-19 08:00:00|3959.5|3947.5|3957.5|3945.5|3960.1|3948.1|3956.5|3944.5|103
1713513900000|2024-04-19 08:05:00|3957.1|3945.1|3947.6|3935.6|3957.9|3945.9|3947|3935|92
1713514200000|2024-04-19 08:10:00|3946.6|3934.6|3940.6|3928.6|3947|3935|3938.5|3926.5|243
1713514500000|2024-04-19 08:15:00|3940|3928|3947|3935|3948|3936|3940|3928|51
1713514800000|2024-04-19 08:20:00|3947.2|3935.2|3962|3950|3966|3954|3947.1|3935.1|336
1713515100000|2024-04-19 08:25:00|3961.4|3949.4|3960.3|3948.3|3961.8|3949.8|3954|3942|130
1713515400000|2024-04-19 08:30:00|3960.4|3948.4|3965|3953|3966|3954|3960.4|3948.4|23
1713515700000|2024-04-19 08:35:00|3966|3954|3968.7|3956.7|3969.4|3957.4|3964.2|3952.2|68
1713516000000|2024-04-19 08:40:00|3969.2|3957.2|3968.6|3956.6|3970.2|3958.2|3967.8|3955.8|49
1713516300000|2024-04-19 08:45:00|3968.2|3956.2|3968.2|3956.2|3968.6|3956.6|3964.6|3952.6|77
1713516600000|2024-04-19 08:50:00|3968.6|3956.6|3967.2|3955.2|3968.6|3956.6|3965.2|3953.2|36
1713516900000|2024-04-19 08:55:00|3966.7|3954.7|3965.2|3953.2|3970.6|3958.6|3964.6|3952.6|149
1713517200000|2024-04-19 09:00:00|3964.7|3952.7|3968.3|3956.3|3969.3|3957.3|3964.7|3952.7|114
1713517500000|2024-04-19 09:05:00|3968.2|3956.2|3970.3|3958.3|3970.7|3958.7|3966.7|3954.7|46
1713517800000|2024-04-19 09:10:00|3970.7|3958.7|3970.3|3958.3|3976.3|3964.3|3970.3|3958.3|45
1713518100000|2024-04-19 09:15:00|3969.9|3957.9|3974.3|3962.3|3974.3|3962.3|3967.3|3955.3|31
1713518400000|2024-04-19 09:20:00|3974.7|3962.7|3970.3|3958.3|3975.3|3963.3|3968.3|3956.3|51
1713518700000|2024-04-19 09:25:00|3971.3|3959.3|3972.3|3960.3|3973.7|3961.7|3969.7|3957.7|59
1713519000000|2024-04-19 09:30:00|3972.2|3960.2|3968.4|3956.4|3972.7|3960.7|3965.7|3953.7|84
1713519300000|2024-04-19 09:35:00|3969.9|3957.9|3973.5|3961.5|3974.3|3962.3|3967.3|3955.3|15
1713519600000|2024-04-19 09:40:00|3974.1|3962.1|3972.3|3960.3|3974.1|3962.1|3971.7|3959.7|75
1713519900000|2024-04-19 09:45:00|3971.7|3959.7|3974.1|3962.1|3974.1|3962.1|3966.7|3954.7|84
1713520200000|2024-04-19 09:50:00|3973.5|3961.5|3976.9|3964.9|3977.2|3965.2|3971.5|3959.5|106
1713520500000|2024-04-19 09:55:00|3977|3965|3977.7|3965.7|3978.5|3966.5|3974.1|3962.1|244
1713753000000|2024-04-22 02:30:00|3998.7|3986.7|3993.2|3981.2|3998.7|3986.7|3977.6|3965.6|136
1713753300000|2024-04-22 02:35:00|3992.8|3980.8|3978.6|3966.6|3993.3|3981.3|3977.6|3965.6|59
1713753600000|2024-04-22 02:40:00|3978.7|3966.7|3977.6|3965.6|3981.8|3969.8|3972.8|3960.8|46
1713753900000|2024-04-22 02:45:00|3977.7|3965.7|3972.8|3960.8|3978.8|3966.8|3971.7|3959.7|246
1713754200000|2024-04-22 02:50:00|3972.3|3960.3|3973.6|3961.6|3977.2|3965.2|3966.4|3954.4|157
1713754500000|2024-04-22 02:55:00|3974.3|3962.3|3962.8|3950.8|3975.6|3963.6|3962.8|3950.8|150
1713754800000|2024-04-22 03:00:00|3963.3|3951.3|3976.4|3964.4|3976.4|3964.4|3961.2|3949.2|55
1713755100000|2024-04-22 03:05:00|3976.1|3964.1|3970.7|3958.7|3979.1|3967.1|3969.7|3957.7|73
1713755400000|2024-04-22 03:10:00|3970.1|3958.1|3963.6|3951.6|3971.7|3959.7|3963.1|3951.1|27
1713755700000|2024-04-22 03:15:00|3963.7|3951.7|3969|3957|3969|3957|3962.1|3950.1|74
1713756000000|2024-04-22 03:20:00|3968.8|3956.8|3970.8|3958.8|3971|3959|3964|3952|31
1713756300000|2024-04-22 03:25:00|3971|3959|3970.9|3958.9|3974.1|3962.1|3966|3954|154
1713756600000|2024-04-22 03:30:00|3970.8|3958.8|3971.4|3959.4|3974.8|3962.8|3970.8|3958.8|32
1713756900000|2024-04-22 03:35:00|3970.4|3958.4|3971.3|3959.3|3972.4|3960.4|3969.7|3957.7|23
1713757200000|2024-04-22 03:40:00|3971.4|3959.4|3966.4|3954.4|3971.4|3959.4|3965.4|3953.4|37
1713757500000|2024-04-22 03:45:00|3966.2|3954.2|3962.7|3950.7|3966.4|3954.4|3960|3948|67
1713757800000|2024-04-22 03:50:00|3962.8|3950.8|3965.9|3953.9|3966.9|3954.9|3962|3950|23
1713758100000|2024-04-22 03:55:00|3964.3|3952.3|3963|3951|3965.3|3953.3|3962.3|3950.3|50
1713758400000|2024-04-22 04:00:00|3962.6|3950.6|3958.6|3946.6|3962.6|3950.6|3958|3946|22
1713758700000|2024-04-22 04:05:00|3958.9|3946.9|3956.6|3944.6|3960.6|3948.6|3955.6|3943.6|57
1713759000000|2024-04-22 04:10:00|3955.6|3943.6|3957|3945|3957.6|3945.6|3953|3941|5
1713759300000|2024-04-22 04:15:00|3957.6|3945.6|3960.6|3948.6|3963.3|3951.3|3957.5|3945.5|27
1713759600000|2024-04-22 04:20:00|3960.3|3948.3|3962.7|3950.7|3963.2|3951.2|3958.6|3946.6|32
1713759900000|2024-04-22 04:25:00|3962.6|3950.6|3963.2|3951.2|3963.2|3951.2|3959.6|3947.6|43
1713767400000|2024-04-22 06:30:00|3941.5|3929.5|3936.6|3924.6|3949.1|3937.1|3923.8|3911.8|456
1713767700000|2024-04-22 06:35:00|3937.6|3925.6|3943.1|3931.1|3943.6|3931.6|3932.6|3920.6|163
1713768000000|2024-04-22 06:40:00|3943.4|3931.4|3952|3940|3958.6|3946.6|3941.9|3929.9|87
1713768300000|2024-04-22 06:45:00|3952.7|3940.7|3953|3941|3955.1|3943.1|3949|3937|97
1713768600000|2024-04-22 06:50:00|3952.5|3940.5|3952.3|3940.3|3952.7|3940.7|3947.6|3935.6|83
1713768900000|2024-04-22 06:55:00|3951.7|3939.7|3954.1|3942.1|3955.7|3943.7|3951.7|3939.7|46
1713769200000|2024-04-22 07:00:00|3953.7|3941.7|3946.7|3934.7|3953.7|3941.7|3946.7|3934.7|24
1713769500000|2024-04-22 07:05:00|3947.7|3935.7|3947.7|3935.7|3948.7|3936.7|3947.5|3935.5|11
1713769800000|2024-04-22 07:10:00|3947.3|3935.3|3947.7|3935.7|3949.3|3937.3|3947|3935|3
1713770100000|2024-04-22 07:15:00|3947.3|3935.3|3943.7|3931.7|3947.7|3935.7|3943.3|3931.3|19
1713770400000|2024-04-22 07:20:00|3944.7|3932.7|3943.6|3931.6|3944.7|3932.7|3942.6|3930.6|30
1713770700000|2024-04-22 07:25:00|3943.4|3931.4|3941.2|3929.2|3943.6|3931.6|3938.2|3926.2|40
1713771000000|2024-04-22 07:30:00|3941.5|3929.5|3942.2|3930.2|3942.2|3930.2|3941.2|3929.2|42
1713771300000|2024-04-22 07:35:00|3941.9|3929.9|3941.8|3929.8|3941.9|3929.9|3939.6|3927.6|29
1713771600000|2024-04-22 07:40:00|3942.8|3930.8|3947.2|3935.2|3948.8|3936.8|3942.8|3930.8|29
1713771900000|2024-04-22 07:45:00|3948.2|3936.2|3946.5|3934.5|3948.2|3936.2|3945.8|3933.8|19
1713772200000|2024-04-22 07:50:00|3946.3|3934.3|3963.4|3951.4|3965.4|3953.4|3945.8|3933.8|143
1713772500000|2024-04-22 07:55:00|3963.1|3951.1|3959.5|3947.5|3964.9|3952.9|3959.5|3947.5|34
1713772800000|2024-04-22 08:00:00|3959.2|3947.2|3957.2|3945.2|3959.9|3947.9|3950.5|3938.5|61
1713773100000|2024-04-22 08:05:00|3956.2|3944.2|3955.8|3943.8|3961.8|3949.8|3955.8|3943.8|6
1713773400000|2024-04-22 08:10:00|3956.8|3944.8|3958.5|3946.5|3958.5|3946.5|3953.2|3941.2|5
1713773700000|2024-04-22 08:15:00|3958.4|3946.4|3957.2|3945.2|3958.4|3946.4|3952.2|3940.2|26
1713774000000|2024-04-22 08:20:00|3958.2|3946.2|3965.5|3953.5|3967.5|3955.5|3958.2|3946.2|95
1713774300000|2024-04-22 08:25:00|3964.5|3952.5|3964.5|3952.5|3965|3953|3959.5|3947.5|260
1713774600000|2024-04-22 08:30:00|3964.4|3952.4|3966.1|3954.1|3966.6|3954.6|3960.1|3948.1|137
1713774900000|2024-04-22 08:35:00|3966|3954|3968.1|3956.1|3970.6|3958.6|3966|3954|9
1713775200000|2024-04-22 08:40:00|3967.6|3955.6|3974.9|3962.9|3977.5|3965.5|3967.6|3955.6|45
1713775500000|2024-04-22 08:45:00|3974.2|3962.2|3972.8|3960.8|3975.9|3963.9|3970.8|3958.8|14
1713775800000|2024-04-22 08:50:00|3973.8|3961.8|3974.5|3962.5|3974.5|3962.5|3971.3|3959.3|49
1713776100000|2024-04-22 08:55:00|3975.8|3963.8|3968.1|3956.1|3975.8|3963.8|3965.1|3953.1|66
1713776400000|2024-04-22 09:00:00|3968.5|3956.5|3982.4|3970.4|3983.6|3971.6|3968.1|3956.1|53
1713776700000|2024-04-22 09:05:00|3981.8|3969.8|3976.5|3964.5|3982.7|3970.7|3976.5|3964.5|16
1713777000000|2024-04-22 09:10:00|3977.1|3965.1|3972.7|3960.7|3980.4|3968.4|3972.7|3960.7|8
1713777300000|2024-04-22 09:15:00|3972.6|3960.6|3975.2|3963.2|3975.4|3963.4|3968.5|3956.5|17
1713777600000|2024-04-22 09:20:00|3974.7|3962.7|3972.7|3960.7|3974.7|3962.7|3968.7|3956.7|6
1713777900000|2024-04-22 09:25:00|3972.6|3960.6|3970.7|3958.7|3972.7|3960.7|3970.1|3958.1|6
1713778200000|2024-04-22 09:30:00|3970.6|3958.6|3970.4|3958.4|3974.4|3962.4|3967.7|3955.7|67
1713778500000|2024-04-22 09:35:00|3970.2|3958.2|3972.4|3960.4|3973.4|3961.4|3967.4|3955.4|12
1713778800000|2024-04-22 09:40:00|3973|3961|3974.8|3962.8|3979.8|3967.8|3972.7|3960.7|20
1713779100000|2024-04-22 09:45:00|3975.3|3963.3|3978.8|3966.8|3978.8|3966.8|3975.3|3963.3|11
1713779400000|2024-04-22 09:50:00|3978.6|3966.6|3994.2|3982.2|4000.3|3988.3|3978.1|3966.1|217
1713779700000|2024-04-22 09:55:00|3993.6|3981.6|3984.2|3972.2|4011|3999|3982.8|3970.8|197
1713790800000|2024-04-22 13:00:00|3970.8|3958.8|3976.2|3964.2|3980.3|3968.3|3967.9|3955.9|48
1713791100000|2024-04-22 13:05:00|3976|3964|3978.1|3966.1|3979.4|3967.4|3972.3|3960.3|72
1713791400000|2024-04-22 13:10:00|3978.3|3966.3|3978.5|3966.5|3979.3|3967.3|3972.3|3960.3|26
1713791700000|2024-04-22 13:15:00|3979|3967|3975.7|3963.7|3979.3|3967.3|3973.2|3961.2|33
1713792000000|2024-04-22 13:20:00|3976.2|3964.2|3973|3961|3976.9|3964.9|3970.5|3958.5|16
1713792300000|2024-04-22 13:25:00|3973.5|3961.5|3975.4|3963.4|3975.9|3963.9|3973.5|3961.5|7
1713792600000|2024-04-22 13:30:00|3975.2|3963.2|3968.7|3956.7|3975.9|3963.9|3967.9|3955.9|50
1713792900000|2024-04-22 13:35:00|3968.2|3956.2|3971.1|3959.1|3972.6|3960.6|3967.3|3955.3|8
1713793200000|2024-04-22 13:40:00|3970.7|3958.7|3975.1|3963.1|3978.4|3966.4|3970.6|3958.6|46
1713793500000|2024-04-22 13:45:00|3974.6|3962.6|3983.5|3971.5|3985.3|3973.3|3974.6|3962.6|21
1713793800000|2024-04-22 13:50:00|3983.8|3971.8|3981.1|3969.1|3985.5|3973.5|3980.6|3968.6|2
1713794100000|2024-04-22 13:55:00|3980.5|3968.5|3985.5|3973.5|3985.6|3973.6|3979.1|3967.1|1
1713794400000|2024-04-22 14:00:00|3985.6|3973.6|3986.8|3974.8|3987|3975|3983.1|3971.1|30
1713794700000|2024-04-22 14:05:00|3987|3975|3996.1|3984.1|3998.3|3986.3|3987|3975|28
1713795000000|2024-04-22 14:10:00|3996.5|3984.5|3998.7|3986.7|4000.8|3988.8|3996.5|3984.5|50
1713795300000|2024-04-22 14:15:00|3998.8|3986.8|4001.1|3989.1|4001.1|3989.1|3998.8|3986.8|97
1713795600000|2024-04-22 14:20:00|4000.8|3988.8|3998|3986|4009.7|3997.7|3998|3986|137
1713795900000|2024-04-22 14:25:00|3997.3|3985.3|3998.3|3986.3|3999.7|3987.7|3995.7|3983.7|41
1713796200000|2024-04-22 14:30:00|3998.5|3986.5|3998|3986|3999.7|3987.7|3997.5|3985.5|29
1713796500000|2024-04-22 14:35:00|3999|3987|4010.4|3998.4|4011.9|3999.9|3998|3986|34
1713796800000|2024-04-22 14:40:00|4010.8|3998.8|4009.3|3997.3|4015.9|4003.9|4008.8|3996.8|34
1713797100000|2024-04-22 14:45:00|4008.8|3996.8|4001.8|3989.8|4009.6|3997.6|4001.8|3989.8|42
1713797400000|2024-04-22 14:50:00|4002.3|3990.3|4010.6|3998.6|4011.6|3999.6|4002.3|3990.3|42
1713797700000|2024-04-22 14:55:00|4010.4|3998.4|4004.6|3992.6|4012|4000|4003|3991|26
1713798000000|2024-04-22 15:00:00|4004.3|3992.3|4004.6|3992.6|4005.8|3993.8|4000.8|3988.8|33
1713798300000|2024-04-22 15:05:00|4004.3|3992.3|4000.1|3988.1|4006.5|3994.5|3999.3|3987.3|78
1713798600000|2024-04-22 15:10:00|4000.3|3988.3|4007.3|3995.3|4007.9|3995.9|4000.3|3988.3|26
1713798900000|2024-04-22 15:15:00|4007.4|3995.4|4006.1|3994.1|4009.6|3997.6|4005.6|3993.6|97
1713799200000|2024-04-22 15:20:00|4006.3|3994.3|4008.7|3996.7|4009|3997|4005|3993|16
1713799500000|2024-04-22 15:25:00|4008.8|3996.8|4013.7|4001.7|4013.7|4001.7|4005.8|3993.8|43
1713839400000|2024-04-23 02:30:00|4036.8|4024.8|4038.9|4026.9|4044.5|4032.5|4029.2|4017.2|320
1713839700000|2024-04-23 02:35:00|4038.6|4026.6|4039.5|4027.5|4047.8|4035.8|4038.1|4026.1|609
1713840000000|2024-04-23 02:40:00|4038.1|4026.1|4039.1|4027.1|4042.8|4030.8|4035.8|4023.8|121
1713840300000|2024-04-23 02:45:00|4039.8|4027.8|4042.8|4030.8|4045.8|4033.8|4034.8|4022.8|62
1713840600000|2024-04-23 02:50:00|4043.1|4031.1|4042.1|4030.1|4043.1|4031.1|4036.4|4024.4|94
1713840900000|2024-04-23 02:55:00|4040.6|4028.6|4039.1|4027.1|4044.1|4032.1|4038.5|4026.5|63
1713841200000|2024-04-23 03:00:00|4038.9|4026.9|4038.5|4026.5|4042.1|4030.1|4036.1|4024.1|105
1713841500000|2024-04-23 03:05:00|4038.3|4026.3|4037.5|4025.5|4039.2|4027.2|4034.1|4022.1|131
1713841800000|2024-04-23 03:10:00|4037.3|4025.3|4042.8|4030.8|4044.8|4032.8|4037.3|4025.3|22
1713842100000|2024-04-23 03:15:00|4043.5|4031.5|4056|4044|4057.5|4045.5|4041.7|4029.7|111
1713842400000|2024-04-23 03:20:00|4056.3|4044.3|4048.2|4036.2|4056.3|4044.3|4047.5|4035.5|88
1713842700000|2024-04-23 03:25:00|4048.8|4036.8|4052.2|4040.2|4053.8|4041.8|4048.8|4036.8|32
1713843000000|2024-04-23 03:30:00|4052.7|4040.7|4053.3|4041.3|4056.5|4044.5|4052.1|4040.1|21
1713843300000|2024-04-23 03:35:00|4052.8|4040.8|4051.8|4039.8|4054.5|4042.5|4051.8|4039.8|15
1713843600000|2024-04-23 03:40:00|4050.4|4038.4|4049.4|4037.4|4050.4|4038.4|4048.8|4036.8|8
1713843900000|2024-04-23 03:45:00|4049.8|4037.8|4049.1|4037.1|4050.1|4038.1|4048.8|4036.8|15
1713844200000|2024-04-23 03:50:00|4048.8|4036.8|4058.1|4046.1|4060.1|4048.1|4048.8|4036.8|86
1713844500000|2024-04-23 03:55:00|4058|4046|4058.4|4046.4|4062.3|4050.3|4057.1|4045.1|122
1713844800000|2024-04-23 04:00:00|4058.3|4046.3|4057.4|4045.4|4060.4|4048.4|4056.4|4044.4|11
1713845100000|2024-04-23 04:05:00|4058.4|4046.4|4055.8|4043.8|4058.4|4046.4|4055.8|4043.8|30
1713845400000|2024-04-23 04:10:00|4056.8|4044.8|4057.4|4045.4|4058.4|4046.4|4054.8|4042.8|58
1713845700000|2024-04-23 04:15:00|4057.3|4045.3|4051.1|4039.1|4058.4|4046.4|4047.4|4035.4|97
1713846000000|2024-04-23 04:20:00|4052.7|4040.7|4051.4|4039.4|4052.7|4040.7|4051.1|4039.1|39
1713846300000|2024-04-23 04:25:00|4051.1|4039.1|4049.4|4037.4|4051.4|4039.4|4047|4035|48
1713853800000|2024-04-23 06:30:00|4034.3|4022.3|4028.3|4016.3|4035.8|4023.8|4023.9|4011.9|145
1713854100000|2024-04-23 06:35:00|4027.8|4015.8|4025.2|4013.2|4033.6|4021.6|4021.9|4009.9|35
1713854400000|2024-04-23 06:40:00|4024.7|4012.7|4022.6|4010.6|4028.2|4016.2|4022.2|4010.2|75
1713854700000|2024-04-23 06:45:00|4023.2|4011.2|4024.9|4012.9|4031.3|4019.3|4022.6|4010.6|29
1713855000000|2024-04-23 06:50:00|4025.2|4013.2|4023.9|4011.9|4029.2|4017.2|4019.4|4007.4|84
1713855300000|2024-04-23 06:55:00|4023.6|4011.6|4015.2|4003.2|4023.9|4011.9|4012.2|4000.2|104
1713855600000|2024-04-23 07:00:00|4015.7|4003.7|4012.2|4000.2|4015.7|4003.7|4008.5|3996.5|121
1713855900000|2024-04-23 07:05:00|4013.2|4001.2|4011.5|3999.5|4014.5|4002.5|4008.7|3996.7|147
1713856200000|2024-04-23 07:10:00|4012.2|4000.2|4013.8|4001.8|4014.2|4002.2|4010.7|3998.7|54
1713856500000|2024-04-23 07:15:00|4014.8|4002.8|4015.8|4003.8|4016.8|4004.8|4012.5|4000.5|24
1713856800000|2024-04-23 07:20:00|4016.8|4004.8|4020.8|4008.8|4020.8|4008.8|4016.5|4004.5|13
1713857100000|2024-04-23 07:25:00|4021.2|4009.2|4026.2|4014.2|4026.2|4014.2|4020.2|4008.2|39
1713857400000|2024-04-23 07:30:00|4026.9|4014.9|4027.5|4015.5|4029.8|4017.8|4026.8|4014.8|23
1713857700000|2024-04-23 07:35:00|4026.8|4014.8|4034.5|4022.5|4037|4025|4026.8|4014.8|136
1713858000000|2024-04-23 07:40:00|4034.2|4022.2|4034.5|4022.5|4035.2|4023.2|4031.8|4019.8|41
1713858300000|2024-04-23 07:45:00|4034.6|4022.6|4038.6|4026.6|4040.5|4028.5|4034.5|4022.5|41
1713858600000|2024-04-23 07:50:00|4038.5|4026.5|4037.5|4025.5|4039.8|4027.8|4037.5|4025.5|39
1713858900000|2024-04-23 07:55:00|4038|4026|4037.8|4025.8|4039.8|4027.8|4037.5|4025.5|9
1713859200000|2024-04-23 08:00:00|4037.5|4025.5|4033.2|4021.2|4040.2|4028.2|4030.8|4018.8|20
1713859500000|2024-04-23 08:05:00|4032.2|4020.2|4026.2|4014.2|4034|4022|4025.2|4013.2|19
1713859800000|2024-04-23 08:10:00|4026.7|4014.7|4025.1|4013.1|4027.8|4015.8|4023.1|4011.1|19
1713860100000|2024-04-23 08:15:00|4025.8|4013.8|4024.1|4012.1|4026.1|4014.1|4022.1|4010.1|13
1713860400000|2024-04-23 08:20:00|4024|4012|4019.8|4007.8|4025.1|4013.1|4019.1|4007.1|17
1713860700000|2024-04-23 08:25:00|4020.1|4008.1|4009.4|3997.4|4020.1|4008.1|4008.4|3996.4|36
1713861000000|2024-04-23 08:30:00|4009.9|3997.9|4005.9|3993.9|4009.9|3997.9|4004.8|3992.8|32
1713861300000|2024-04-23 08:35:00|4006.3|3994.3|4006.4|3994.4|4011.4|3999.4|4004.5|3992.5|95
1713861600000|2024-04-23 08:40:00|4006.1|3994.1|4010.3|3998.3|4010.4|3998.4|4005.4|3993.4|23
1713861900000|2024-04-23 08:45:00|4010.4|3998.4|4012.4|4000.4|4015.4|4003.4|4010.3|3998.3|9
1713862200000|2024-04-23 08:50:00|4011.8|3999.8|4013.1|4001.1|4013.1|4001.1|4007.4|3995.4|54
1713862500000|2024-04-23 08:55:00|4014.1|4002.1|4017.8|4005.8|4017.8|4005.8|4012.1|4000.1|27
1713862800000|2024-04-23 09:00:00|4017.6|4005.6|4009.7|3997.7|4018.1|4006.1|4009.7|3997.7|99
1713863100000|2024-04-23 09:05:00|4010.1|3998.1|4010.4|3998.4|4011.7|3999.7|4008.7|3996.7|189
1713863400000|2024-04-23 09:10:00|4010.1|3998.1|4019.7|4007.7|4020.4|4008.4|4009.4|3997.4|37
1713863700000|2024-04-23 09:15:00|4019.4|4007.4|4016.1|4004.1|4020.7|4008.7|4012.7|4000.7|60
1713864000000|2024-04-23 09:20:00|4016.2|4004.2|4020.1|4008.1|4021.1|4009.1|4016.2|4004.2|14
1713864300000|2024-04-23 09:25:00|4019.7|4007.7|4022.1|4010.1|4022.1|4010.1|4016.4|4004.4|38
1713864600000|2024-04-23 09:30:00|4021.7|4009.7|4031.4|4019.4|4031.9|4019.9|4021.7|4009.7|8
1713864900000|2024-04-23 09:35:00|4031.5|4019.5|4025.1|4013.1|4031.9|4019.9|4024.7|4012.7|61
1713865200000|2024-04-23 09:40:00|4026.1|4014.1|4021|4009|4028|4016|4021|4009|68
1713865500000|2024-04-23 09:45:00|4020.4|4008.4|4021|4009|4024|4012|4018.9|4006.9|48
1713865800000|2024-04-23 09:50:00|4020.9|4008.9|4019.4|4007.4|4021.4|4009.4|4018.7|4006.7|22
1713866100000|2024-04-23 09:55:00|4019.3|4007.3|4006.5|3994.5|4019.3|4007.3|4005.8|3993.8|620
1713877200000|2024-04-23 13:00:00|4000.4|3988.4|4002.3|3990.3|4004.9|3992.9|3992.9|3980.9|39
1713877500000|2024-04-23 13:05:00|4002.4|3990.4|4011.8|3999.8|4012.8|4000.8|4000.4|3988.4|7
1713877800000|2024-04-23 13:10:00|4011.6|3999.6|4010.8|3998.8|4014.8|4002.8|4009.8|3997.8|31
1713878100000|2024-04-23 13:15:00|4011|3999|4022.5|4010.5|4022.5|4010.5|4010.5|3998.5|89
1713878400000|2024-04-23 13:20:00|4024.1|4012.1|4023.1|4011.1|4027.1|4015.1|4022.8|4010.8|55
1713878700000|2024-04-23 13:25:00|4023.3|4011.3|4033|4021|4033.6|4021.6|4022.8|4010.8|31
1713879000000|2024-04-23 13:30:00|4032.6|4020.6|4032.3|4020.3|4037.5|4025.5|4029.5|4017.5|30
1713879300000|2024-04-23 13:35:00|4032.1|4020.1|4029.8|4017.8|4032.1|4020.1|4026.6|4014.6|5
1713879600000|2024-04-23 13:40:00|4029.6|4017.6|4019.3|4007.3|4030.1|4018.1|4018.3|4006.3|25
1713879900000|2024-04-23 13:45:00|4019.6|4007.6|4020.3|4008.3|4026|4014|4018.6|4006.6|103
1713880200000|2024-04-23 13:50:00|4020.8|4008.8|4020.3|4008.3|4023.8|4011.8|4018.8|4006.8|25
1713880500000|2024-04-23 13:55:00|4019.8|4007.8|4020.4|4008.4|4022.8|4010.8|4016.8|4004.8|14
1713880800000|2024-04-23 14:00:00|4020.9|4008.9|4016.4|4004.4|4021.3|4009.3|4016.4|4004.4|2
1713881100000|2024-04-23 14:05:00|4016.8|4004.8|4022.9|4010.9|4023.3|4011.3|4015.8|4003.8|2
1713881400000|2024-04-23 14:10:00|4022.8|4010.8|4030.2|4018.2|4033.8|4021.8|4022.8|4010.8|19
1713881700000|2024-04-23 14:15:00|4030.7|4018.7|4032.7|4020.7|4033.7|4021.7|4029.4|4017.4|7
1713882000000|2024-04-23 14:20:00|4033.1|4021.1|4028.2|4016.2|4034.7|4022.7|4027.2|4015.2|2
1713882300000|2024-04-23 14:25:00|4027.6|4015.6|4028.9|4016.9|4031.2|4019.2|4026.7|4014.7|1
1713882600000|2024-04-23 14:30:00|4028.7|4016.7|4029.2|4017.2|4029.7|4017.7|4026.7|4014.7|2
1713882900000|2024-04-23 14:35:00|4029.7|4017.7|4028.7|4016.7|4029.7|4017.7|4026.7|4014.7|0
1713883200000|2024-04-23 14:40:00|4029.2|4017.2|4027|4015|4029.7|4017.7|4027|4015|39
1713883500000|2024-04-23 14:45:00|4027.2|4015.2|4029.4|4017.4|4029.4|4017.4|4026.4|4014.4|63
1713883800000|2024-04-23 14:50:00|4030|4018|4026.3|4014.3|4030|4018|4026.3|4014.3|29
1713884100000|2024-04-23 14:55:00|4027.2|4015.2|4028.3|4016.3|4030.3|4018.3|4026|4014|31
1713884400000|2024-04-23 15:00:00|4028.7|4016.7|4026.7|4014.7|4029.8|4017.8|4026.3|4014.3|24
1713884700000|2024-04-23 15:05:00|4027|4015|4028|4016|4028.9|4016.9|4026.3|4014.3|4
1713885000000|2024-04-23 15:10:00|4028.3|4016.3|4031.8|4019.8|4032|4020|4028|4016|7
1713885300000|2024-04-23 15:15:00|4032.2|4020.2|4030.8|4018.8|4033.3|4021.3|4030.7|4018.7|4
1713885600000|2024-04-23 15:20:00|4030.7|4018.7|4029.8|4017.8|4031.3|4019.3|4028.8|4016.8|4
1713885900000|2024-04-23 15:25:00|4028.3|4016.3|4027.8|4015.8|4030.5|4018.5|4026.3|4014.3|5
1713925800000|2024-04-24 02:30:00|4049.3|4037.3|4054.3|4042.3|4057.1|4045.1|4043.3|4031.3|156
1713926100000|2024-04-24 02:35:00|4053.9|4041.9|4045.1|4033.1|4053.9|4041.9|4037.9|4025.9|168
1713926400000|2024-04-24 02:40:00|4044.8|4032.8|4030.9|4018.9|4044.8|4032.8|4030.6|4018.6|78
1713926700000|2024-04-24 02:45:00|4031.3|4019.3|4032.9|4020.9|4040.4|4028.4|4030.9|4018.9|66
1713927000000|2024-04-24 02:50:00|4033.6|4021.6|4031.6|4019.6|4036.6|4024.6|4027.3|4015.3|128
1713927300000|2024-04-24 02:55:00|4031.8|4019.8|4028.3|4016.3|4032.1|4020.1|4023.3|4011.3|148
1713927600000|2024-04-24 03:00:00|4029.3|4017.3|4030.3|4018.3|4032.9|4020.9|4027.4|4015.4|107
1713927900000|2024-04-24 03:05:00|4029.9|4017.9|4035.3|4023.3|4035.6|4023.6|4028.3|4016.3|10
1713928200000|2024-04-24 03:10:00|4035.9|4023.9|4032.2|4020.2|4038.3|4026.3|4031.6|4019.6|18
1713928500000|2024-04-24 03:15:00|4032.1|4020.1|4019.7|4007.7|4034.2|4022.2|4019.2|4007.2|54
1713928800000|2024-04-24 03:20:00|4019.4|4007.4|4020.2|4008.2|4023.2|4011.2|4018.2|4006.2|56
1713929100000|2024-04-24 03:25:00|4020.4|4008.4|4017.7|4005.7|4022.7|4010.7|4017.7|4005.7|50
1713929400000|2024-04-24 03:30:00|4018.2|4006.2|4012.6|4000.6|4018.2|4006.2|4012.1|4000.1|130
1713929700000|2024-04-24 03:35:00|4011.6|3999.6|4015.2|4003.2|4015.9|4003.9|4011.6|3999.6|10
1713930000000|2024-04-24 03:40:00|4014.7|4002.7|4018.4|4006.4|4018.4|4006.4|4014.7|4002.7|9
1713930300000|2024-04-24 03:45:00|4018.7|4006.7|4021.2|4009.2|4022|4010|4017.2|4005.2|6
1713930600000|2024-04-24 03:50:00|4021|4009|4018.2|4006.2|4021.2|4009.2|4017|4005|5
1713930900000|2024-04-24 03:55:00|4018|4006|4019.2|4007.2|4020.2|4008.2|4017.5|4005.5|11
1713931200000|2024-04-24 04:00:00|4020|4008|4022.2|4010.2|4022.2|4010.2|4019.7|4007.7|17
1713931500000|2024-04-24 04:05:00|4021.9|4009.9|4021.2|4009.2|4023.4|4011.4|4020.9|4008.9|18
1713931800000|2024-04-24 04:10:00|4020.8|4008.8|4022.8|4010.8|4022.8|4010.8|4020.2|4008.2|10
1713932100000|2024-04-24 04:15:00|4022.3|4010.3|4020.2|4008.2|4022.3|4010.3|4020.2|4008.2|2
1713932400000|2024-04-24 04:20:00|4019.2|4007.2|4017.2|4005.2|4019.2|4007.2|4016.2|4004.2|42
1713932700000|2024-04-24 04:25:00|4014.8|4002.8|4012.7|4000.7|4014.8|4002.8|4011.2|3999.2|35
1713940200000|2024-04-24 06:30:00|4020.7|4008.7|4022.7|4010.7|4025.2|4013.2|4014.7|4002.7|36
1713940500000|2024-04-24 06:35:00|4022.9|4010.9|4020.7|4008.7|4024.7|4012.7|4016.7|4004.7|55
1713940800000|2024-04-24 06:40:00|4020.4|4008.4|4019|4007|4022|4010|4013.4|4001.4|66
1713941100000|2024-04-24 06:45:00|4018.9|4006.9|4013|4001|4019|4007|4007.4|3995.4|41
1713941400000|2024-04-24 06:50:00|4012.7|4000.7|4002|3990|4013.7|4001.7|4002|3990|27
1713941700000|2024-04-24 06:55:00|4001.7|3989.7|4009|3997|4009|3997|3998.5|3986.5|27
1713942000000|2024-04-24 07:00:00|4008|3996|3998.3|3986.3|4008.3|3996.3|3998.3|3986.3|16
1713942300000|2024-04-24 07:05:00|3998.2|3986.2|3998|3986|3999|3987|3993|3981|91
1713942600000|2024-04-24 07:10:00|3997.3|3985.3|3997|3985|3999|3987|3997|3985|108
1713942900000|2024-04-24 07:15:00|3996.5|3984.5|3996.5|3984.5|3997|3985|3995|3983|29
1713943200000|2024-04-24 07:20:00|3996.8|3984.8|4004|3992|4005|3993|3996.5|3984.5|53
1713943500000|2024-04-24 07:25:00|4003.8|3991.8|3997.2|3985.2|4004|3992|3997.2|3985.2|20
1713943800000|2024-04-24 07:30:00|3997|3985|4000.5|3988.5|4001|3989|3996|3984|12
1713944100000|2024-04-24 07:35:00|4001|3989|3995.8|3983.8|4001|3989|3992.3|3980.3|121
1713944400000|2024-04-24 07:40:00|3995.3|3983.3|3993.3|3981.3|3998|3986|3992.3|3980.3|8
1713944700000|2024-04-24 07:45:00|3994|3982|3992.3|3980.3|3994|3982|3992|3980|45
1713945000000|2024-04-24 07:50:00|3992|3980|3992.3|3980.3|3994.3|3982.3|3992|3980|29
1713945300000|2024-04-24 07:55:00|3992|3980|3990.7|3978.7|3993|3981|3987.2|3975.2|41
1713945600000|2024-04-24 08:00:00|3990.5|3978.5|3985.5|3973.5|3990.6|3978.6|3984|3972|134
1713945900000|2024-04-24 08:05:00|3985|3973|3985|3973|3985|3973|3982.3|3970.3|46
1713946200000|2024-04-24 08:10:00|3984.8|3972.8|3987|3975|3989|3977|3984.3|3972.3|24
1713946500000|2024-04-24 08:15:00|3986.8|3974.8|3990|3978|3990|3978|3986.5|3974.5|12
1713946800000|2024-04-24 08:20:00|3990.3|3978.3|3985|3973|3992|3980|3985|3973|15
1713947100000|2024-04-24 08:25:00|3984|3972|3967.3|3955.3|3984|3972|3965.3|3953.3|234
1713947400000|2024-04-24 08:30:00|3966.3|3954.3|3960.6|3948.6|3967|3955|3957.3|3945.3|161
1713947700000|2024-04-24 08:35:00|3959.8|3947.8|3974.5|3962.5|3978.4|3966.4|3959.3|3947.3|144
1713948000000|2024-04-24 08:40:00|3974|3962|3968|3956|3974.6|3962.6|3965.3|3953.3|22
1713948300000|2024-04-24 08:45:00|3968.3|3956.3|3973|3961|3975|3963|3968.3|3956.3|80
1713948600000|2024-04-24 08:50:00|3972.5|3960.5|3971.4|3959.4|3974|3962|3970.9|3958.9|13
1713948900000|2024-04-24 08:55:00|3971.1|3959.1|3972.9|3960.9|3974.3|3962.3|3970.9|3958.9|33
1713949200000|2024-04-24 09:00:00|3972.6|3960.6|3975.3|3963.3|3975.9|3963.9|3971.3|3959.3|20
1713949500000|2024-04-24 09:05:00|3972.9|3960.9|3982.3|3970.3|3983.3|3971.3|3972.9|3960.9|30
1713949800000|2024-04-24 09:10:00|3981.8|3969.8|3988.3|3976.3|3991.3|3979.3|3981.3|3969.3|11
1713950100000|2024-04-24 09:15:00|3987.9|3975.9|3983.6|3971.6|3987.9|3975.9|3983.6|3971.6|16
1713950400000|2024-04-24 09:20:00|3983.4|3971.4|3983.1|3971.1|3985.3|3973.3|3982.4|3970.4|12
1713950700000|2024-04-24 09:25:00|3982.6|3970.6|3977.9|3965.9|3984.8|3972.8|3976.6|3964.6|20
1713951000000|2024-04-24 09:30:00|3977.7|3965.7|3981.6|3969.6|3982.9|3970.9|3976.3|3964.3|13
1713951300000|2024-04-24 09:35:00|3981.1|3969.1|3981.3|3969.3|3984.3|3972.3|3978.9|3966.9|10
1713951600000|2024-04-24 09:40:00|3980.8|3968.8|3981.2|3969.2|3983.9|3971.9|3979.3|3967.3|6
1713951900000|2024-04-24 09:45:00|3980.2|3968.2|3980.2|3968.2|3983.6|3971.6|3979.6|3967.6|16
1713952200000|2024-04-24 09:50:00|3980.1|3968.1|3974.2|3962.2|3982.2|3970.2|3973.2|3961.2|77
1713952500000|2024-04-24 09:55:00|3974.6|3962.6|3975.9|3963.9|3980.6|3968.6|3971.9|3959.9|223
1713963600000|2024-04-24 13:00:00|3973.1|3961.1|3975.7|3963.7|3983.1|3971.1|3971.6|3959.6|56
1713963900000|2024-04-24 13:05:00|3976.4|3964.4|3977.4|3965.4|3978.2|3966.2|3975.9|3963.9|30
1713964200000|2024-04-24 13:10:00|3977.7|3965.7|3977.4|3965.4|3978.7|3966.7|3977.2|3965.2|4
1713964500000|2024-04-24 13:15:00|3978.1|3966.1|3978.7|3966.7|3980.7|3968.7|3978.1|3966.1|9
1713964800000|2024-04-24 13:20:00|3978|3966|3980.7|3968.7|3980.7|3968.7|3975.7|3963.7|11
1713965100000|2024-04-24 13:25:00|3981.5|3969.5|3982.2|3970.2|3982.7|3970.7|3979|3967|10
1713965400000|2024-04-24 13:30:00|3982|3970|3980.9|3968.9|3985|3973|3976.5|3964.5|13
1713965700000|2024-04-24 13:35:00|3980.5|3968.5|3977.5|3965.5|3982|3970|3975.4|3963.4|2
1713966000000|2024-04-24 13:40:00|3978|3966|3989.7|3977.7|3989.7|3977.7|3975.7|3963.7|14
1713966300000|2024-04-24 13:45:00|3990.7|3978.7|3988.4|3976.4|3994.7|3982.7|3987.5|3975.5|32
1713966600000|2024-04-24 13:50:00|3988.9|3976.9|3983.8|3971.8|3990.4|3978.4|3982.4|3970.4|39
1713966900000|2024-04-24 13:55:00|3984|3972|3984.2|3972.2|3988|3976|3983.5|3971.5|1
1713967200000|2024-04-24 14:00:00|3984|3972|3987.5|3975.5|3988|3976|3982.3|3970.3|10
1713967500000|2024-04-24 14:05:00|3987|3975|3994.2|3982.2|3994.7|3982.7|3987|3975|35
1713967800000|2024-04-24 14:10:00|3994|3982|3989|3977|3994.7|3982.7|3989|3977|55
1713968100000|2024-04-24 14:15:00|3989.3|3977.3|3987|3975|3990|3978|3986.7|3974.7|0
1713968400000|2024-04-24 14:20:00|3987.7|3975.7|3989|3977|3990.7|3978.7|3987|3975|77
1713968700000|2024-04-24 14:25:00|3988.5|3976.5|3995|3983|3995.3|3983.3|3987.5|3975.5|23
1713969000000|2024-04-24 14:30:00|3994.7|3982.7|3990|3978|3996|3984|3987|3975|3
1713969300000|2024-04-24 14:35:00|3990.5|3978.5|3992|3980|3992|3980|3988|3976|0
1713969600000|2024-04-24 14:40:00|3992.3|3980.3|3983|3971|3992.8|3980.8|3981.7|3969.7|1
1713969900000|2024-04-24 14:45:00|3982.7|3970.7|3985.5|3973.5|3986|3974|3982|3970|0
1713970200000|2024-04-24 14:50:00|3985.1|3973.1|3982.5|3970.5|3989|3977|3982|3970|1
1713970500000|2024-04-24 14:55:00|3982.8|3970.8|3982|3970|3985.5|3973.5|3981.6|3969.6|0
1713970800000|2024-04-24 15:00:00|3981.6|3969.6|3980.3|3968.3|3983|3971|3980.3|3968.3|0
1713971100000|2024-04-24 15:05:00|3980.5|3968.5|3980|3968|3982|3970|3979.1|3967.1|8
1713971400000|2024-04-24 15:10:00|3980.5|3968.5|3988.1|3976.1|3989|3977|3980.5|3968.5|4
1713971700000|2024-04-24 15:15:00|3987.9|3975.9|3986.4|3974.4|3988.9|3976.9|3985.4|3973.4|0
1713972000000|2024-04-24 15:20:00|3986.9|3974.9|3984.9|3972.9|3986.9|3974.9|3984.9|3972.9|0
1713972300000|2024-04-24 15:25:00|3985.4|3973.4|3988.4|3976.4|3988.9|3976.9|3984.9|3972.9|23
1714012200000|2024-04-25 02:30:00|3947|3935|3932.3|3920.3|3952|3940|3932.1|3920.1|287
1714012500000|2024-04-25 02:35:00|3932.1|3920.1|3931.3|3919.3|3934.3|3922.3|3920|3908|161
1714012800000|2024-04-25 02:40:00|3932.3|3920.3|3928.9|3916.9|3938.6|3926.6|3927.3|3915.3|155
1714013100000|2024-04-25 02:45:00|3928.6|3916.6|3922.6|3910.6|3928.6|3916.6|3921.2|3909.2|276
1714013400000|2024-04-25 02:50:00|3922.9|3910.9|3909.2|3897.2|3923.3|3911.3|3909.2|3897.2|119
1714013700000|2024-04-25 02:55:00|3909.8|3897.8|3900.3|3888.3|3912.1|3900.1|3899|3887|173
1714014000000|2024-04-25 03:00:00|3900.6|3888.6|3908.9|3896.9|3910.9|3898.9|3899.4|3887.4|167
1714014300000|2024-04-25 03:05:00|3908.6|3896.6|3902.9|3890.9|3909.6|3897.6|3901.6|3889.6|29
1714014600000|2024-04-25 03:10:00|3902.6|3890.6|3892.3|3880.3|3903.2|3891.2|3891.6|3879.6|63
1714014900000|2024-04-25 03:15:00|3891.6|3879.6|3878.9|3866.9|3893.3|3881.3|3875.9|3863.9|181
1714015200000|2024-04-25 03:20:00|3879.2|3867.2|3870.3|3858.3|3885.6|3873.6|3869.6|3857.6|51
1714015500000|2024-04-25 03:25:00|3871|3859|3865|3853|3875|3863|3859.6|3847.6|102
1714015800000|2024-04-25 03:30:00|3864.7|3852.7|3864.1|3852.1|3868|3856|3856.8|3844.8|419
1714016100000|2024-04-25 03:35:00|3864.7|3852.7|3861.1|3849.1|3865.1|3853.1|3860.8|3848.8|50
1714016400000|2024-04-25 03:40:00|3861.7|3849.7|3866.3|3854.3|3870.6|3858.6|3846.7|3834.7|189
1714016700000|2024-04-25 03:45:00|3866.1|3854.1|3864.4|3852.4|3869.9|3857.9|3863|3851|40
1714017000000|2024-04-25 03:50:00|3864.7|3852.7|3871|3859|3872|3860|3864.7|3852.7|66
1714017300000|2024-04-25 03:55:00|3870.8|3858.8|3873.3|3861.3|3874.6|3862.6|3870.3|3858.3|46
1714017600000|2024-04-25 04:00:00|3873.6|3861.6|3871.3|3859.3|3875|3863|3870.3|3858.3|88
1714017900000|2024-04-25 04:05:00|3871.1|3859.1|3869.9|3857.9|3871.1|3859.1|3869.9|3857.9|45
1714018200000|2024-04-25 04:10:00|3869.6|3857.6|3872.3|3860.3|3872.3|3860.3|3867.5|3855.5|76
1714018500000|2024-04-25 04:15:00|3871.6|3859.6|3877|3865|3878|3866|3871.6|3859.6|132
1714018800000|2024-04-25 04:20:00|3876.6|3864.6|3875|3863|3876.6|3864.6|3873.3|3861.3|112
1714019100000|2024-04-25 04:25:00|3875.3|3863.3|3880|3868|3880.7|3868.7|3875.3|3863.3|189
1714026600000|2024-04-25 06:30:00|3865.6|3853.6|3865.1|3853.1|3870.5|3858.5|3860.9|3848.9|158
1714026900000|2024-04-25 06:35:00|3864.9|3852.9|3865.9|3853.9|3866.9|3854.9|3853.6|3841.6|55
1714027200000|2024-04-25 06:40:00|3865.4|3853.4|3857|3845|3867.9|3855.9|3855.5|3843.5|136
1714027500000|2024-04-25 06:45:00|3857.5|3845.5|3867.8|3855.8|3868.8|3856.8|3856.2|3844.2|101
1714027800000|2024-04-25 06:50:00|3868.7|3856.7|3876.9|3864.9|3877.5|3865.5|3866.5|3854.5|350
1714028100000|2024-04-25 06:55:00|3876.6|3864.6|3887.7|3875.7|3888.2|3876.2|3872.9|3860.9|213
1714028400000|2024-04-25 07:00:00|3887.4|3875.4|3883.2|3871.2|3887.4|3875.4|3880.6|3868.6|69
1714028700000|2024-04-25 07:05:00|3883|3871|3889|3877|3891.5|3879.5|3882.5|3870.5|195
1714029000000|2024-04-25 07:10:00|3888.5|3876.5|3892.9|3880.9|3892.9|3880.9|3882.5|3870.5|158
1714029300000|2024-04-25 07:15:00|3892.6|3880.6|3902.6|3890.6|3903.9|3891.9|3891.9|3879.9|99
1714029600000|2024-04-25 07:20:00|3902.3|3890.3|3897.8|3885.8|3902.6|3890.6|3892.1|3880.1|169
1714029900000|2024-04-25 07:25:00|3898.3|3886.3|3898.5|3886.5|3901.8|3889.8|3897.8|3885.8|49
1714030200000|2024-04-25 07:30:00|3899.5|3887.5|3899|3887|3900.5|3888.5|3898.5|3886.5|6
1714030500000|2024-04-25 07:35:00|3899.8|3887.8|3899.5|3887.5|3900.5|3888.5|3899.2|3887.2|2
1714030800000|2024-04-25 07:40:00|3899.2|3887.2|3895.8|3883.8|3901.2|3889.2|3895.8|3883.8|99
1714031100000|2024-04-25 07:45:00|3895.1|3883.1|3897.6|3885.6|3898.8|3886.8|3895.1|3883.1|60
1714031400000|2024-04-25 07:50:00|3897.1|3885.1|3895.1|3883.1|3897.1|3885.1|3893.8|3881.8|78
1714031700000|2024-04-25 07:55:00|3894.1|3882.1|3891.5|3879.5|3894.1|3882.1|3889.8|3877.8|46
1714032000000|2024-04-25 08:00:00|3891.8|3879.8|3893.8|3881.8|3894.1|3882.1|3889.8|3877.8|15
1714032300000|2024-04-25 08:05:00|3893.5|3881.5|3898.1|3886.1|3899.1|3887.1|3893.1|3881.1|94
1714032600000|2024-04-25 08:10:00|3897.8|3885.8|3898.7|3886.7|3901.9|3889.9|3896.8|3884.8|44
1714032900000|2024-04-25 08:15:00|3898.4|3886.4|3885.4|3873.4|3898.4|3886.4|3884.4|3872.4|58
1714033200000|2024-04-25 08:20:00|3885.1|3873.1|3892.6|3880.6|3893.3|3881.3|3884.4|3872.4|19
1714033500000|2024-04-25 08:25:00|3893.1|3881.1|3887.3|3875.3|3893.8|3881.8|3886.1|3874.1|16
1714033800000|2024-04-25 08:30:00|3887.6|3875.6|3897.7|3885.7|3897.7|3885.7|3886.1|3874.1|26
1714034100000|2024-04-25 08:35:00|3896.7|3884.7|3904.4|3892.4|3904.4|3892.4|3896.7|3884.7|77
1714034400000|2024-04-25 08:40:00|3904|3892|3898.7|3886.7|3906.9|3894.9|3898.7|3886.7|18
1714034700000|2024-04-25 08:45:00|3898.2|3886.2|3888.2|3876.2|3898.2|3886.2|3887.4|3875.4|14
1714035000000|2024-04-25 08:50:00|3887.7|3875.7|3895.7|3883.7|3896.7|3884.7|3885.2|3873.2|14
1714035300000|2024-04-25 08:55:00|3894.7|3882.7|3897.9|3885.9|3898.4|3886.4|3893.2|3881.2|62
1714035600000|2024-04-25 09:00:00|3897.4|3885.4|3896.7|3884.7|3901.7|3889.7|3895.7|3883.7|16
1714035900000|2024-04-25 09:05:00|3897.7|3885.7|3904.9|3892.9|3905.4|3893.4|3896.7|3884.7|82
1714036200000|2024-04-25 09:10:00|3904.7|3892.7|3903.7|3891.7|3907.7|3895.7|3901.5|3889.5|81
1714036500000|2024-04-25 09:15:00|3903.4|3891.4|3898|3886|3905.7|3893.7|3897.7|3885.7|29
1714036800000|2024-04-25 09:20:00|3898.7|3886.7|3895.2|3883.2|3901.5|3889.5|3894.7|3882.7|9
1714037100000|2024-04-25 09:25:00|3894.9|3882.9|3897|3885|3897|3885|3894.1|3882.1|19
1714037400000|2024-04-25 09:30:00|3896.5|3884.5|3892.1|3880.1|3896.5|3884.5|3891.1|3879.1|18
1714037700000|2024-04-25 09:35:00|3891.6|3879.6|3896.6|3884.6|3896.6|3884.6|3889.2|3877.2|8
1714038000000|2024-04-25 09:40:00|3896.1|3884.1|3899.4|3887.4|3902.4|3890.4|3896.1|3884.1|88
1714038300000|2024-04-25 09:45:00|3899.6|3887.6|3901.6|3889.6|3906.6|3894.6|3898.7|3886.7|129
1714038600000|2024-04-25 09:50:00|3901.4|3889.4|3899.3|3887.3|3903.8|3891.8|3896.6|3884.6|71
1714038900000|2024-04-25 09:55:00|3898.3|3886.3|3903.4|3891.4|3915.1|3903.1|3896.6|3884.6|274
1714050000000|2024-04-25 13:00:00|3898.9|3886.9|3890.5|3878.5|3900.9|3888.9|3890.5|3878.5|116
1714050300000|2024-04-25 13:05:00|3890.2|3878.2|3882|3870|3891.2|3879.2|3879.5|3867.5|4
1714050600000|2024-04-25 13:10:00|3882.5|3870.5|3872.1|3860.1|3882.5|3870.5|3871.1|3859.1|27
1714050900000|2024-04-25 13:15:00|3871.8|3859.8|3883.7|3871.7|3884.2|3872.2|3869.1|3857.1|69
1714051200000|2024-04-25 13:20:00|3883.4|3871.4|3884.7|3872.7|3884.9|3872.9|3879.2|3867.2|18
1714051500000|2024-04-25 13:25:00|3885.2|3873.2|3886.2|3874.2|3887.5|3875.5|3882.9|3870.9|26
1714051800000|2024-04-25 13:30:00|3886.4|3874.4|3876.9|3864.9|3892.2|3880.2|3876.3|3864.3|68
1714052100000|2024-04-25 13:35:00|3877.3|3865.3|3880.9|3868.9|3883.9|3871.9|3876.3|3864.3|6
1714052400000|2024-04-25 13:40:00|3881.6|3869.6|3881.6|3869.6|3883.9|3871.9|3877.6|3865.6|1
1714052700000|2024-04-25 13:45:00|3881.4|3869.4|3884.4|3872.4|3885.2|3873.2|3879.1|3867.1|6
1714053000000|2024-04-25 13:50:00|3884.1|3872.1|3883|3871|3886.1|3874.1|3881.4|3869.4|3
1714053300000|2024-04-25 13:55:00|3883.4|3871.4|3890.9|3878.9|3890.9|3878.9|3883.4|3871.4|6
1714053600000|2024-04-25 14:00:00|3891.2|3879.2|3887.5|3875.5|3891.9|3879.9|3885.5|3873.5|22
1714053900000|2024-04-25 14:05:00|3886.5|3874.5|3888.7|3876.7|3889.2|3877.2|3886.5|3874.5|20
1714054200000|2024-04-25 14:10:00|3888.5|3876.5|3888.2|3876.2|3893.7|3881.7|3888.2|3876.2|60
1714054500000|2024-04-25 14:15:00|3887.2|3875.2|3886.9|3874.9|3889.2|3877.2|3884|3872|5
1714054800000|2024-04-25 14:20:00|3886.6|3874.6|3882.9|3870.9|3886.9|3874.9|3880.6|3868.6|36
1714055100000|2024-04-25 14:25:00|3883.2|3871.2|3885.7|3873.7|3887.4|3875.4|3881.9|3869.9|8
1714055400000|2024-04-25 14:30:00|3885.9|3873.9|3882.6|3870.6|3886.9|3874.9|3881.6|3869.6|2
1714055700000|2024-04-25 14:35:00|3883.2|3871.2|3883.7|3871.7|3888.1|3876.1|3883.1|3871.1|20
1714056000000|2024-04-25 14:40:00|3884.2|3872.2|3881.1|3869.1|3885.7|3873.7|3880.3|3868.3|2
1714056300000|2024-04-25 14:45:00|3880.8|3868.8|3881.8|3869.8|3885|3873|3880.8|3868.8|2
1714056600000|2024-04-25 14:50:00|3882.3|3870.3|3882.8|3870.8|3883.5|3871.5|3878.5|3866.5|2
1714056900000|2024-04-25 14:55:00|3883.1|3871.1|3885.4|3873.4|3888.3|3876.3|3881.8|3869.8|12
1714057200000|2024-04-25 15:00:00|3885.3|3873.3|3885.8|3873.8|3886.9|3874.9|3885.3|3873.3|0
1714057500000|2024-04-25 15:05:00|3886.1|3874.1|3884.7|3872.7|3886.4|3874.4|3882.7|3870.7|2
1714057800000|2024-04-25 15:10:00|3885.2|3873.2|3884.7|3872.7|3885.2|3873.2|3882.1|3870.1|16
1714058100000|2024-04-25 15:15:00|3884.2|3872.2|3879.6|3867.6|3884.2|3872.2|3879.4|3867.4|2
1714058400000|2024-04-25 15:20:00|3879.4|3867.4|3880|3868|3880.3|3868.3|3879.1|3867.1|30
1714058700000|2024-04-25 15:25:00|3879.8|3867.8|3880.2|3868.2|3880.8|3868.8|3879.4|3867.4|11
1714098600000|2024-04-26 02:30:00|3913.4|3901.4|3920.7|3908.7|3924|3912|3908.8|3896.8|370
1714098900000|2024-04-26 02:35:00|3920.5|3908.5|3929|3917|3930.4|3918.4|3920.2|3908.2|74
1714099200000|2024-04-26 02:40:00|3928.8|3916.8|3923.4|3911.4|3938|3926|3923.4|3911.4|59
1714099500000|2024-04-26 02:45:00|3924.1|3912.1|3915.8|3903.8|3925.1|3913.1|3914.8|3902.8|91
1714099800000|2024-04-26 02:50:00|3916|3904|3914.2|3902.2|3918.8|3906.8|3913.2|3901.2|64
1714100100000|2024-04-26 02:55:00|3913.9|3901.9|3911.2|3899.2|3919|3907|3911.2|3899.2|67
1714100400000|2024-04-26 03:00:00|3912.2|3900.2|3909.2|3897.2|3916.5|3904.5|3906.2|3894.2|56
1714100700000|2024-04-26 03:05:00|3909.6|3897.6|3917.9|3905.9|3920.4|3908.4|3908.2|3896.2|40
1714101000000|2024-04-26 03:10:00|3917.6|3905.6|3904.8|3892.8|3918.9|3906.9|3904.8|3892.8|324
1714101300000|2024-04-26 03:15:00|3904.1|3892.1|3902.4|3890.4|3904.8|3892.8|3897.7|3885.7|568
1714101600000|2024-04-26 03:20:00|3903.1|3891.1|3907.6|3895.6|3909.1|3897.1|3903.1|3891.1|11
1714101900000|2024-04-26 03:25:00|3907.4|3895.4|3907.4|3895.4|3909.4|3897.4|3906.4|3894.4|45
1714102200000|2024-04-26 03:30:00|3907.8|3895.8|3907.4|3895.4|3909.1|3897.1|3907.1|3895.1|8
1714102500000|2024-04-26 03:35:00|3908.1|3896.1|3907.7|3895.7|3909|3897|3907|3895|27
1714102800000|2024-04-26 03:40:00|3907|3895|3908|3896|3909.7|3897.7|3907|3895|10
1714103100000|2024-04-26 03:45:00|3908.4|3896.4|3911|3899|3913.1|3901.1|3908.4|3896.4|178
1714103400000|2024-04-26 03:50:00|3910|3898|3907.7|3895.7|3911|3899|3907.7|3895.7|15
1714103700000|2024-04-26 03:55:00|3906.7|3894.7|3910|3898|3910|3898|3906.4|3894.4|42
1714104000000|2024-04-26 04:00:00|3910.7|3898.7|3909|3897|3912|3900|3908.4|3896.4|23
1714104300000|2024-04-26 04:05:00|3908.7|3896.7|3908.6|3896.6|3909.9|3897.9|3907.3|3895.3|51
1714104600000|2024-04-26 04:10:00|3909.6|3897.6|3909.7|3897.7|3909.7|3897.7|3907.8|3895.8|34
1714104900000|2024-04-26 04:15:00|3909.4|3897.4|3909.1|3897.1|3910.7|3898.7|3908.3|3896.3|20
1714105200000|2024-04-26 04:20:00|3908.7|3896.7|3913.6|3901.6|3915.1|3903.1|3908.7|3896.7|578
1714105500000|2024-04-26 04:25:00|3913.9|3901.9|3912.4|3900.4|3916.3|3904.3|3911.9|3899.9|186
1714113000000|2024-04-26 06:30:00|3917.5|3905.5|3919.1|3907.1|3923.8|3911.8|3914.4|3902.4|91
1714113300000|2024-04-26 06:35:00|3919.3|3907.3|3916.4|3904.4|3923.1|3911.1|3916.4|3904.4|193
1714113600000|2024-04-26 06:40:00|3917.1|3905.1|3919.8|3907.8|3920.4|3908.4|3916.4|3904.4|43
1714113900000|2024-04-26 06:45:00|3920.1|3908.1|3920.1|3908.1|3921.1|3909.1|3919.1|3907.1|106
1714114200000|2024-04-26 06:50:00|3919.9|3907.9|3918.2|3906.2|3921.5|3909.5|3917.5|3905.5|26
1714114500000|2024-04-26 06:55:00|3918.5|3906.5|3916.2|3904.2|3923.9|3911.9|3915.5|3903.5|47
1714114800000|2024-04-26 07:00:00|3916.5|3904.5|3918.5|3906.5|3919.5|3907.5|3916|3904|14
1714115100000|2024-04-26 07:05:00|3918|3906|3937.8|3925.8|3939.2|3927.2|3918|3906|31
1714115400000|2024-04-26 07:10:00|3938.1|3926.1|3935|3923|3941.5|3929.5|3933.8|3921.8|87
1714115700000|2024-04-26 07:15:00|3934.8|3922.8|3929.8|3917.8|3936.1|3924.1|3928|3916|63
1714116000000|2024-04-26 07:20:00|3929.6|3917.6|3925.8|3913.8|3931.1|3919.1|3925.8|3913.8|161
1714116300000|2024-04-26 07:25:00|3925.6|3913.6|3916.1|3904.1|3925.8|3913.8|3915.4|3903.4|79
1714116600000|2024-04-26 07:30:00|3915.7|3903.7|3914.4|3902.4|3916.1|3904.1|3914.4|3902.4|16
1714116900000|2024-04-26 07:35:00|3915.1|3903.1|3915.6|3903.6|3916.1|3904.1|3914.4|3902.4|5
1714117200000|2024-04-26 07:40:00|3915.1|3903.1|3916.8|3904.8|3917.1|3905.1|3910.4|3898.4|45
1714117500000|2024-04-26 07:45:00|3918.1|3906.1|3914.8|3902.8|3918.1|3906.1|3913.8|3901.8|38
1714117800000|2024-04-26 07:50:00|3914.3|3902.3|3913.6|3901.6|3915.4|3903.4|3912.1|3900.1|18
1714118100000|2024-04-26 07:55:00|3914.1|3902.1|3914.8|3902.8|3914.8|3902.8|3913.1|3901.1|19
1714118400000|2024-04-26 08:00:00|3915.1|3903.1|3914.1|3902.1|3916.8|3904.8|3914.1|3902.1|77
1714118700000|2024-04-26 08:05:00|3913.8|3901.8|3908.4|3896.4|3914.1|3902.1|3907.4|3895.4|66
1714119000000|2024-04-26 08:10:00|3908.1|3896.1|3908.8|3896.8|3910.1|3898.1|3907.4|3895.4|50
1714119300000|2024-04-26 08:15:00|3909|3897|3913.5|3901.5|3913.5|3901.5|3908.8|3896.8|38
1714119600000|2024-04-26 08:20:00|3913|3901|3910.6|3898.6|3915.5|3903.5|3910.6|3898.6|57
1714119900000|2024-04-26 08:25:00|3910.9|3898.9|3913.6|3901.6|3914.4|3902.4|3908.9|3896.9|36
1714120200000|2024-04-26 08:30:00|3914.6|3902.6|3920.8|3908.8|3921.9|3909.9|3914.6|3902.6|34
1714120500000|2024-04-26 08:35:00|3920.3|3908.3|3923|3911|3923.3|3911.3|3920.3|3908.3|61
1714120800000|2024-04-26 08:40:00|3923.3|3911.3|3920.3|3908.3|3923.3|3911.3|3920.3|3908.3|77
1714121100000|2024-04-26 08:45:00|3919|3907|3918|3906|3919|3907|3914.3|3902.3|47
1714121400000|2024-04-26 08:50:00|3918.3|3906.3|3918.5|3906.5|3919|3907|3916.5|3904.5|9
1714121700000|2024-04-26 08:55:00|3918|3906|3925.7|3913.7|3926|3914|3917|3905|101
1714122000000|2024-04-26 09:00:00|3925|3913|3928|3916|3928.7|3916.7|3924.7|3912.7|202
1714122300000|2024-04-26 09:05:00|3928.2|3916.2|3927.7|3915.7|3928.7|3916.7|3926.7|3914.7|38
1714122600000|2024-04-26 09:10:00|3927.5|3915.5|3924.7|3912.7|3928|3916|3924|3912|142
1714122900000|2024-04-26 09:15:00|3924.9|3912.9|3932.9|3920.9|3933.5|3921.5|3923.7|3911.7|270
1714123200000|2024-04-26 09:20:00|3931.4|3919.4|3931|3919|3934.9|3922.9|3928.7|3916.7|56
1714123500000|2024-04-26 09:25:00|3931.3|3919.3|3932.5|3920.5|3935.6|3923.6|3928.6|3916.6|47
1714123800000|2024-04-26 09:30:00|3932|3920|3936.3|3924.3|3939.4|3927.4|3932|3920|31
1714124100000|2024-04-26 09:35:00|3937.3|3925.3|3940.6|3928.6|3940.6|3928.6|3934|3922|13
1714124400000|2024-04-26 09:40:00|3939.6|3927.6|3930|3918|3939.6|3927.6|3929|3917|29
1714124700000|2024-04-26 09:45:00|3929.4|3917.4|3924.8|3912.8|3930|3918|3914.6|3902.6|50
1714125000000|2024-04-26 09:50:00|3924.3|3912.3|3922.8|3910.8|3925.3|3913.3|3922|3910|4
1714125300000|2024-04-26 09:55:00|3922.6|3910.6|3916.4|3904.4|3923.3|3911.3|3915.1|3903.1|121
1714357800000|2024-04-29 02:30:00|3922.9|3910.9|3931.6|3919.6|3938.4|3926.4|3909.4|3897.4|124
1714358100000|2024-04-29 02:35:00|3932.3|3920.3|3934.6|3922.6|3947.8|3935.8|3930.3|3918.3|112
1714358400000|2024-04-29 02:40:00|3934.3|3922.3|3944.8|3932.8|3946.8|3934.8|3934.3|3922.3|65
1714358700000|2024-04-29 02:45:00|3945.1|3933.1|3960.3|3948.3|3962.6|3950.6|3938.1|3926.1|68
1714359000000|2024-04-29 02:50:00|3960.1|3948.1|3963.1|3951.1|3964.3|3952.3|3958.3|3946.3|48
1714359300000|2024-04-29 02:55:00|3963.6|3951.6|3953.6|3941.6|3963.8|3951.8|3951.6|3939.6|76
1714359600000|2024-04-29 03:00:00|3953.3|3941.3|3951.1|3939.1|3954.1|3942.1|3947.6|3935.6|76
1714359900000|2024-04-29 03:05:00|3952.1|3940.1|3948.1|3936.1|3955.6|3943.6|3946.6|3934.6|34
1714360200000|2024-04-29 03:10:00|3947.8|3935.8|3947.1|3935.1|3951.1|3939.1|3946.3|3934.3|6
1714360500000|2024-04-29 03:15:00|3946.8|3934.8|3948.3|3936.3|3950.8|3938.8|3943.6|3931.6|34
1714360800000|2024-04-29 03:20:00|3947.6|3935.6|3942|3930|3948.6|3936.6|3941.1|3929.1|31
1714361100000|2024-04-29 03:25:00|3941.8|3929.8|3941.8|3929.8|3945|3933|3939.8|3927.8|17
1714361400000|2024-04-29 03:30:00|3941.6|3929.6|3941|3929|3941.8|3929.8|3936.1|3924.1|25
1714361700000|2024-04-29 03:35:00|3941.5|3929.5|3940.8|3928.8|3941.5|3929.5|3939.8|3927.8|51
1714362000000|2024-04-29 03:40:00|3940.5|3928.5|3937|3925|3940.5|3928.5|3934.3|3922.3|56
1714362300000|2024-04-29 03:45:00|3936|3924|3929|3917|3936|3924|3926|3914|22
1714362600000|2024-04-29 03:50:00|3928|3916|3930.5|3918.5|3931|3919|3927|3915|3
1714362900000|2024-04-29 03:55:00|3930.8|3918.8|3928.3|3916.3|3932|3920|3928|3916|5
1714363200000|2024-04-29 04:00:00|3928.5|3916.5|3930.5|3918.5|3930.5|3918.5|3928.5|3916.5|11
1714363500000|2024-04-29 04:05:00|3931.3|3919.3|3927.8|3915.8|3931.3|3919.3|3924.3|3912.3|56
1714363800000|2024-04-29 04:10:00|3928|3916|3930.8|3918.8|3930.8|3918.8|3928|3916|8
1714364100000|2024-04-29 04:15:00|3930.5|3918.5|3926|3914|3930.5|3918.5|3926|3914|3
1714364400000|2024-04-29 04:20:00|3926.5|3914.5|3927|3915|3928|3916|3925.3|3913.3|10
1714364700000|2024-04-29 04:25:00|3928|3916|3930|3918|3930|3918|3927.8|3915.8|7
1714372200000|2024-04-29 06:30:00|3928.9|3916.9|3927.7|3915.7|3934.7|3922.7|3927.7|3915.7|6
1714372500000|2024-04-29 06:35:00|3927.9|3915.9|3918.7|3906.7|3927.9|3915.9|3915.4|3903.4|87
1714372800000|2024-04-29 06:40:00|3917.4|3905.4|3911.4|3899.4|3917.7|3905.7|3908.7|3896.7|78
1714373100000|2024-04-29 06:45:00|3911.2|3899.2|3914.4|3902.4|3914.9|3902.9|3905.7|3893.7|55
1714373400000|2024-04-29 06:50:00|3913.7|3901.7|3917.4|3905.4|3918.4|3906.4|3913.4|3901.4|31
1714373700000|2024-04-29 06:55:00|3916.4|3904.4|3918.4|3906.4|3920.4|3908.4|3916.4|3904.4|14
1714374000000|2024-04-29 07:00:00|3918.7|3906.7|3920.7|3908.7|3921.4|3909.4|3918.7|3906.7|10
1714374300000|2024-04-29 07:05:00|3921.4|3909.4|3909.9|3897.9|3923.2|3911.2|3909.9|3897.9|92
1714374600000|2024-04-29 07:10:00|3910.7|3898.7|3913.9|3901.9|3915.4|3903.4|3909.9|3897.9|4
1714374900000|2024-04-29 07:15:00|3913.4|3901.4|3910.4|3898.4|3913.4|3901.4|3909.9|3897.9|16
1714375200000|2024-04-29 07:20:00|3909.4|3897.4|3910.2|3898.2|3911.4|3899.4|3909.4|3897.4|113
1714375500000|2024-04-29 07:25:00|3909.2|3897.2|3911.4|3899.4|3911.7|3899.7|3909.2|3897.2|20
1714375800000|2024-04-29 07:30:00|3910.9|3898.9|3910|3898|3910.9|3898.9|3909|3897|71
1714376100000|2024-04-29 07:35:00|3909.5|3897.5|3914.2|3902.2|3915.4|3903.4|3908.9|3896.9|2
1714376400000|2024-04-29 07:40:00|3914.4|3902.4|3918.4|3906.4|3919.4|3907.4|3914.2|3902.2|41
1714376700000|2024-04-29 07:45:00|3917.4|3905.4|3915.2|3903.2|3917.4|3905.4|3914.2|3902.2|14
1714377000000|2024-04-29 07:50:00|3914.9|3902.9|3912.4|3900.4|3918.4|3906.4|3911.4|3899.4|1
1714377300000|2024-04-29 07:55:00|3911.9|3899.9|3911.9|3899.9|3913.4|3901.4|3906.7|3894.7|438
1714377600000|2024-04-29 08:00:00|3912.2|3900.2|3914.4|3902.4|3914.4|3902.4|3911.4|3899.4|4
1714377900000|2024-04-29 08:05:00|3915.4|3903.4|3907.4|3895.4|3915.4|3903.4|3906.9|3894.9|2
1714378200000|2024-04-29 08:10:00|3907.2|3895.2|3901.9|3889.9|3907.2|3895.2|3898.7|3886.7|201
1714378500000|2024-04-29 08:15:00|3902.2|3890.2|3907.6|3895.6|3910.4|3898.4|3901.9|3889.9|550
1714378800000|2024-04-29 08:20:00|3908.1|3896.1|3913.9|3901.9|3914.9|3902.9|3907.6|3895.6|111
1714379100000|2024-04-29 08:25:00|3913.6|3901.6|3908.6|3896.6|3913.9|3901.9|3907.6|3895.6|3
1714379400000|2024-04-29 08:30:00|3909.6|3897.6|3914.6|3902.6|3916.6|3904.6|3909.4|3897.4|4
1714379700000|2024-04-29 08:35:00|3915.6|3903.6|3913.6|3901.6|3915.6|3903.6|3913.6|3901.6|2
1714380000000|2024-04-29 08:40:00|3914.4|3902.4|3916.4|3904.4|3918.6|3906.6|3913.6|3901.6|15
1714380300000|2024-04-29 08:45:00|3916.9|3904.9|3916.1|3904.1|3919.1|3907.1|3914.6|3902.6|6
1714380600000|2024-04-29 08:50:00|3915.1|3903.1|3912.6|3900.6|3915.1|3903.1|3910.1|3898.1|13
1714380900000|2024-04-29 08:55:00|3911.8|3899.8|3913.6|3901.6|3914.6|3902.6|3911.1|3899.1|16
1714381200000|2024-04-29 09:00:00|3912.8|3900.8|3912.8|3900.8|3913.6|3901.6|3912.1|3900.1|12
1714381500000|2024-04-29 09:05:00|3912.6|3900.6|3909.6|3897.6|3912.6|3900.6|3907.6|3895.6|9
1714381800000|2024-04-29 09:10:00|3909.3|3897.3|3905.8|3893.8|3911.3|3899.3|3905.6|3893.6|51
1714382100000|2024-04-29 09:15:00|3906.3|3894.3|3908.1|3896.1|3909.1|3897.1|3904.3|3892.3|10
1714382400000|2024-04-29 09:20:00|3909.1|3897.1|3907.1|3895.1|3909.1|3897.1|3902.8|3890.8|23
1714382700000|2024-04-29 09:25:00|3907.3|3895.3|3910.3|3898.3|3910.3|3898.3|3906.8|3894.8|10
1714383000000|2024-04-29 09:30:00|3909.8|3897.8|3913.3|3901.3|3913.6|3901.6|3909.8|3897.8|3
1714383300000|2024-04-29 09:35:00|3913.6|3901.6|3917.8|3905.8|3917.8|3905.8|3912.9|3900.9|11
1714383600000|2024-04-29 09:40:00|3916.4|3904.4|3912.1|3900.1|3916.4|3904.4|3911.3|3899.3|15
1714383900000|2024-04-29 09:45:00|3912.3|3900.3|3913.4|3901.4|3913.4|3901.4|3909.8|3897.8|33
1714384200000|2024-04-29 09:50:00|3912.9|3900.9|3914.4|3902.4|3914.6|3902.6|3909.4|3897.4|28
1714384500000|2024-04-29 09:55:00|3915.1|3903.1|3939.4|3927.4|3940.1|3928.1|3915.1|3903.1|221
1714395600000|2024-04-29 13:00:00|3929.7|3917.7|3923.7|3911.7|3930|3918|3921|3909|30
1714395900000|2024-04-29 13:05:00|3923.5|3911.5|3924.7|3912.7|3926.8|3914.8|3923.5|3911.5|20
1714396200000|2024-04-29 13:10:00|3925|3913|3926.5|3914.5|3927|3915|3922.5|3910.5|5
1714396500000|2024-04-29 13:15:00|3927|3915|3934|3922|3935|3923|3926.5|3914.5|57
1714396800000|2024-04-29 13:20:00|3933.7|3921.7|3935.2|3923.2|3937.5|3925.5|3932.2|3920.2|30
1714397100000|2024-04-29 13:25:00|3935|3923|3937.7|3925.7|3941|3929|3934.7|3922.7|23
1714397400000|2024-04-29 13:30:00|3937.5|3925.5|3939.7|3927.7|3944.2|3932.2|3937.5|3925.5|123
1714397700000|2024-04-29 13:35:00|3940.1|3928.1|3945.7|3933.7|3947.2|3935.2|3939.7|3927.7|165
1714398000000|2024-04-29 13:40:00|3945.4|3933.4|3942.4|3930.4|3947.7|3935.7|3941.4|3929.4|77
1714398300000|2024-04-29 13:45:00|3942.6|3930.6|3944.4|3932.4|3946.1|3934.1|3941.7|3929.7|68
1714398600000|2024-04-29 13:50:00|3944.6|3932.6|3945.1|3933.1|3947.9|3935.9|3944.6|3932.6|3
1714398900000|2024-04-29 13:55:00|3944.9|3932.9|3946.6|3934.6|3951.1|3939.1|3944.4|3932.4|28
1714399200000|2024-04-29 14:00:00|3946.4|3934.4|3932.1|3920.1|3946.4|3934.4|3932.1|3920.1|42
1714399500000|2024-04-29 14:05:00|3931.6|3919.6|3922.6|3910.6|3932.1|3920.1|3921.1|3909.1|76
1714399800000|2024-04-29 14:10:00|3922.9|3910.9|3924.6|3912.6|3927.6|3915.6|3922.6|3910.6|7
1714400100000|2024-04-29 14:15:00|3925.1|3913.1|3927.6|3915.6|3930.3|3918.3|3924.6|3912.6|5
1714400400000|2024-04-29 14:20:00|3927.8|3915.8|3925.6|3913.6|3929.1|3917.1|3925.1|3913.1|0
1714400700000|2024-04-29 14:25:00|3925.4|3913.4|3924.6|3912.6|3927.6|3915.6|3924.6|3912.6|0
1714401000000|2024-04-29 14:30:00|3923.6|3911.6|3919.6|3907.6|3924.1|3912.1|3916.6|3904.6|37
1714401300000|2024-04-29 14:35:00|3919.4|3907.4|3921.6|3909.6|3923.1|3911.1|3919.1|3907.1|2
1714401600000|2024-04-29 14:40:00|3921.8|3909.8|3924.6|3912.6|3926.3|3914.3|3921.1|3909.1|0
1714401900000|2024-04-29 14:45:00|3925.3|3913.3|3924.8|3912.8|3928.1|3916.1|3924.1|3912.1|0
1714402200000|2024-04-29 14:50:00|3924.6|3912.6|3924.1|3912.1|3926.3|3914.3|3923.1|3911.1|41
1714402500000|2024-04-29 14:55:00|3923.9|3911.9|3923.4|3911.4|3925.1|3913.1|3923.1|3911.1|26
1714402800000|2024-04-29 15:00:00|3923.6|3911.6|3922.4|3910.4|3925.3|3913.3|3922.4|3910.4|28
1714403100000|2024-04-29 15:05:00|3922.6|3910.6|3918.9|3906.9|3924.1|3912.1|3917.3|3905.3|103
1714403400000|2024-04-29 15:10:00|3919.4|3907.4|3921.9|3909.9|3922.1|3910.1|3919.4|3907.4|20
1714403700000|2024-04-29 15:15:00|3921.6|3909.6|3920.1|3908.1|3921.9|3909.9|3920.1|3908.1|25
1714404000000|2024-04-29 15:20:00|3920.6|3908.6|3918.3|3906.3|3920.6|3908.6|3917.8|3905.8|6
1714404300000|2024-04-29 15:25:00|3918.1|3906.1|3908.1|3896.1|3919.1|3907.1|3908.1|3896.1|39
1714444200000|2024-04-30 02:30:00|3871.2|3859.2|3860.1|3848.1|3878.1|3866.1|3857.9|3845.9|366
1714444500000|2024-04-30 02:35:00|3859.6|3847.6|3853.4|3841.4|3866.9|3854.9|3850.6|3838.6|152
1714444800000|2024-04-30 02:40:00|3854.4|3842.4|3854.6|3842.6|3857.1|3845.1|3852.7|3840.7|39
1714445100000|2024-04-30 02:45:00|3854.4|3842.4|3862.6|3850.6|3862.6|3850.6|3853.7|3841.7|66
1714445400000|2024-04-30 02:50:00|3863.1|3851.1|3865.8|3853.8|3867.1|3855.1|3861.1|3849.1|51
1714445700000|2024-04-30 02:55:00|3865.6|3853.6|3862.4|3850.4|3865.8|3853.8|3857.9|3845.9|246
1714446000000|2024-04-30 03:00:00|3862.2|3850.2|3859.7|3847.7|3866.2|3854.2|3855.7|3843.7|28
1714446300000|2024-04-30 03:05:00|3860|3848|3855.9|3843.9|3860.5|3848.5|3855.9|3843.9|14
1714446600000|2024-04-30 03:10:00|3855.7|3843.7|3860.1|3848.1|3860.6|3848.6|3854.9|3842.9|14
1714446900000|2024-04-30 03:15:00|3859.9|3847.9|3855.9|3843.9|3860.6|3848.6|3853.9|3841.9|27
1714447200000|2024-04-30 03:20:00|3855.7|3843.7|3862.1|3850.1|3863.4|3851.4|3854.4|3842.4|99
1714447500000|2024-04-30 03:25:00|3861.9|3849.9|3863.5|3851.5|3864.1|3852.1|3859.8|3847.8|183
1714447800000|2024-04-30 03:30:00|3862.5|3850.5|3861.1|3849.1|3863.3|3851.3|3860.3|3848.3|7
1714448100000|2024-04-30 03:35:00|3861.3|3849.3|3861.6|3849.6|3862.3|3850.3|3861.1|3849.1|104
1714448400000|2024-04-30 03:40:00|3861.4|3849.4|3860.8|3848.8|3861.8|3849.8|3860.8|3848.8|0
1714448700000|2024-04-30 03:45:00|3860.3|3848.3|3859.8|3847.8|3861.1|3849.1|3858.8|3846.8|58
1714449000000|2024-04-30 03:50:00|3859.3|3847.3|3859.3|3847.3|3859.8|3847.8|3859.3|3847.3|7
1714449300000|2024-04-30 03:55:00|3859.8|3847.8|3859.8|3847.8|3860.1|3848.1|3859.3|3847.3|11
1714449600000|2024-04-30 04:00:00|3859.6|3847.6|3859.3|3847.3|3859.8|3847.8|3858.3|3846.3|17
1714449900000|2024-04-30 04:05:00|3858.8|3846.8|3857.3|3845.3|3859.1|3847.1|3857.3|3845.3|100
1714450200000|2024-04-30 04:10:00|3857.8|3845.8|3857.1|3845.1|3858.1|3846.1|3857.1|3845.1|28
1714450500000|2024-04-30 04:15:00|3857.3|3845.3|3855.3|3843.3|3857.3|3845.3|3855.3|3843.3|30
1714450800000|2024-04-30 04:20:00|3855|3843|3854.7|3842.7|3855.5|3843.5|3854.7|3842.7|187
1714451100000|2024-04-30 04:25:00|3855.5|3843.5|3854.5|3842.5|3857.7|3845.7|3851.3|3839.3|145
1714458600000|2024-04-30 06:30:00|3856.4|3844.4|3854.5|3842.5|3870.5|3858.5|3853.5|3841.5|134
1714458900000|2024-04-30 06:35:00|3853.5|3841.5|3851.5|3839.5|3853.5|3841.5|3850.5|3838.5|77
1714459200000|2024-04-30 06:40:00|3850.5|3838.5|3853|3841|3853.8|3841.8|3845.7|3833.7|302
1714459500000|2024-04-30 06:45:00|3852.7|3840.7|3863|3851|3864.2|3852.2|3852.5|3840.5|86
1714459800000|2024-04-30 06:50:00|3863.2|3851.2|3866.9|3854.9|3867.9|3855.9|3862.9|3850.9|36
1714460100000|2024-04-30 06:55:00|3866.5|3854.5|3862.9|3850.9|3867.7|3855.7|3859.2|3847.2|91
1714460400000|2024-04-30 07:00:00|3863.2|3851.2|3864.9|3852.9|3866.2|3854.2|3861.9|3849.9|34
1714460700000|2024-04-30 07:05:00|3865.4|3853.4|3866.4|3854.4|3871.7|3859.7|3865.4|3853.4|66
1714461000000|2024-04-30 07:10:00|3866.7|3854.7|3868.9|3856.9|3868.9|3856.9|3865.9|3853.9|5
1714461300000|2024-04-30 07:15:00|3868.7|3856.7|3873.5|3861.5|3874.6|3862.6|3868.3|3856.3|197
1714461600000|2024-04-30 07:20:00|3873.7|3861.7|3867.2|3855.2|3874|3862|3862.9|3850.9|107
1714461900000|2024-04-30 07:25:00|3867.7|3855.7|3864.6|3852.6|3867.7|3855.7|3862.9|3850.9|0
1714462200000|2024-04-30 07:30:00|3864.4|3852.4|3867.6|3855.6|3869.1|3857.1|3864.4|3852.4|5
1714462500000|2024-04-30 07:35:00|3867.4|3855.4|3869.4|3857.4|3872.1|3860.1|3867.1|3855.1|24
1714462800000|2024-04-30 07:40:00|3869.1|3857.1|3867.5|3855.5|3869.6|3857.6|3867.5|3855.5|7
1714463100000|2024-04-30 07:45:00|3867.8|3855.8|3866.3|3854.3|3868.5|3856.5|3865.3|3853.3|32
1714463400000|2024-04-30 07:50:00|3866|3854|3864.1|3852.1|3866|3854|3861.3|3849.3|100
1714463700000|2024-04-30 07:55:00|3863.1|3851.1|3854.6|3842.6|3863.1|3851.1|3854.1|3842.1|211
1714464000000|2024-04-30 08:00:00|3854.4|3842.4|3852.1|3840.1|3854.6|3842.6|3847.3|3835.3|52
1714464300000|2024-04-30 08:05:00|3852.6|3840.6|3852.6|3840.6|3853.1|3841.1|3850.3|3838.3|6
1714464600000|2024-04-30 08:10:00|3852.4|3840.4|3851.1|3839.1|3854.1|3842.1|3850.8|3838.8|2
1714464900000|2024-04-30 08:15:00|3850.5|3838.5|3847.1|3835.1|3851.1|3839.1|3845.3|3833.3|47
1714465200000|2024-04-30 08:20:00|3848.1|3836.1|3851.1|3839.1|3851.1|3839.1|3848.1|3836.1|7
1714465500000|2024-04-30 08:25:00|3851.3|3839.3|3854.1|3842.1|3857.6|3845.6|3851.3|3839.3|39
1714465800000|2024-04-30 08:30:00|3854.3|3842.3|3855.1|3843.1|3855.1|3843.1|3854.1|3842.1|33
1714466100000|2024-04-30 08:35:00|3854.8|3842.8|3856.5|3844.5|3856.7|3844.7|3852.7|3840.7|42
1714466400000|2024-04-30 08:40:00|3856.7|3844.7|3861.8|3849.8|3861.8|3849.8|3854.7|3842.7|16
1714466700000|2024-04-30 08:45:00|3861.6|3849.6|3860.3|3848.3|3862.3|3850.3|3858.3|3846.3|43
1714467000000|2024-04-30 08:50:00|3860.1|3848.1|3858.5|3846.5|3860.3|3848.3|3857.7|3845.7|10
1714467300000|2024-04-30 08:55:00|3858.7|3846.7|3858.5|3846.5|3860.5|3848.5|3858.5|3846.5|22
1714467600000|2024-04-30 09:00:00|3859.5|3847.5|3865.3|3853.3|3866.5|3854.5|3859|3847|37
1714467900000|2024-04-30 09:05:00|3863.5|3851.5|3864.6|3852.6|3870.7|3858.7|3863.5|3851.5|117
1714468200000|2024-04-30 09:10:00|3864.8|3852.8|3861.8|3849.8|3866.6|3854.6|3860.1|3848.1|17
1714468500000|2024-04-30 09:15:00|3861.6|3849.6|3857.4|3845.4|3861.8|3849.8|3855.7|3843.7|34
1714468800000|2024-04-30 09:20:00|3858.1|3846.1|3856.5|3844.5|3859.1|3847.1|3856.1|3844.1|172
1714469100000|2024-04-30 09:25:00|3857.5|3845.5|3860.5|3848.5|3860.5|3848.5|3856.5|3844.5|45
1714469400000|2024-04-30 09:30:00|3860.7|3848.7|3860.5|3848.5|3861.5|3849.5|3858.7|3846.7|43
1714469700000|2024-04-30 09:35:00|3860|3848|3857.5|3845.5|3861.2|3849.2|3857.5|3845.5|7
1714470000000|2024-04-30 09:40:00|3856.4|3844.4|3855|3843|3857.9|3845.9|3854.7|3842.7|46
1714470300000|2024-04-30 09:45:00|3854.7|3842.7|3847.5|3835.5|3856.2|3844.2|3847.5|3835.5|164
1714470600000|2024-04-30 09:50:00|3846.9|3834.9|3841.1|3829.1|3847.5|3835.5|3838.9|3826.9|321
1714470900000|2024-04-30 09:55:00|3841.7|3829.7|3833.8|3821.8|3841.7|3829.7|3833.8|3821.8|433
1714482000000|2024-04-30 13:00:00|3850.9|3830.9|3850.8|3830.8|3850.9|3830.9|3850.8|3830.8|8
1714487700000|2024-04-30 14:35:00|3850.7|3830.7|3850.7|3830.7|3850.7|3830.7|3850.7|3830.7|0
1714617000000|2024-05-02 02:30:00|3823.9|3811.9|3824.6|3812.6|3830.6|3818.6|3821.8|3809.8|215
1714617300000|2024-05-02 02:35:00|3826.6|3814.6|3834.4|3822.4|3835.2|3823.2|3824.6|3812.6|218
1714617600000|2024-05-02 02:40:00|3834.6|3822.6|3835.2|3823.2|3835.2|3823.2|3834.6|3822.6|20
1714617900000|2024-05-02 02:45:00|3831.4|3819.4|3826.3|3814.3|3831.4|3819.4|3826|3814|138
1714618200000|2024-05-02 02:50:00|3827|3815|3832.9|3820.9|3832.9|3820.9|3825.6|3813.6|304
1714618500000|2024-05-02 02:55:00|3832.7|3820.7|3839|3827|3841.4|3829.4|3831.6|3819.6|146
1714618800000|2024-05-02 03:00:00|3840|3828|3842.3|3830.3|3843.8|3831.8|3839|3827|21
1714619100000|2024-05-02 03:05:00|3841.5|3829.5|3842.3|3830.3|3843.3|3831.3|3839.3|3827.3|30
1714619400000|2024-05-02 03:10:00|3843.3|3831.3|3845.9|3833.9|3847.1|3835.1|3842.3|3830.3|72
1714619700000|2024-05-02 03:15:00|3845.2|3833.2|3849.7|3837.7|3850|3838|3844.5|3832.5|63
1714620000000|2024-05-02 03:20:00|3850.3|3838.3|3847.7|3835.7|3850.5|3838.5|3847.7|3835.7|6
1714620300000|2024-05-02 03:25:00|3846.9|3834.9|3848.7|3836.7|3850.2|3838.2|3845.7|3833.7|15
1714620600000|2024-05-02 03:30:00|3849.3|3837.3|3844.7|3832.7|3849.7|3837.7|3844.7|3832.7|3
1714620900000|2024-05-02 03:35:00|3844.9|3832.9|3845.7|3833.7|3846.7|3834.7|3844.7|3832.7|75
1714621200000|2024-05-02 03:40:00|3845.2|3833.2|3841.1|3829.1|3845.9|3833.9|3839.9|3827.9|33
1714621500000|2024-05-02 03:45:00|3841.9|3829.9|3843.9|3831.9|3845.9|3833.9|3841.9|3829.9|8
1714621800000|2024-05-02 03:50:00|3844.1|3832.1|3845.5|3833.5|3846.7|3834.7|3844.1|3832.1|385
1714622100000|2024-05-02 03:55:00|3845|3833|3842.9|3830.9|3846.7|3834.7|3842.2|3830.2|13
1714622400000|2024-05-02 04:00:00|3842.2|3830.2|3842.7|3830.7|3842.7|3830.7|3841.9|3829.9|25
1714622700000|2024-05-02 04:05:00|3841.9|3829.9|3840.7|3828.7|3842.7|3830.7|3839.9|3827.9|7
1714623000000|2024-05-02 04:10:00|3840.4|3828.4|3840.7|3828.7|3840.9|3828.9|3839.9|3827.9|47
1714623300000|2024-05-02 04:15:00|3840.5|3828.5|3839.5|3827.5|3841.5|3829.5|3839.5|3827.5|138
1714623600000|2024-05-02 04:20:00|3838.3|3826.3|3840.3|3828.3|3840.3|3828.3|3838.3|3826.3|33
1714623900000|2024-05-02 04:25:00|3840.8|3828.8|3844.7|3832.7|3844.7|3832.7|3840.3|3828.3|87
1714631400000|2024-05-02 06:30:00|3840.6|3828.6|3835.8|3823.8|3844.4|3832.4|3830.6|3818.6|86
1714631700000|2024-05-02 06:35:00|3834.6|3822.6|3840.6|3828.6|3842.6|3830.6|3834.6|3822.6|23
1714632000000|2024-05-02 06:40:00|3840.3|3828.3|3839.6|3827.6|3841.6|3829.6|3839.6|3827.6|61
1714632300000|2024-05-02 06:45:00|3839.4|3827.4|3835.6|3823.6|3839.6|3827.6|3835.1|3823.1|204
1714632600000|2024-05-02 06:50:00|3836.4|3824.4|3835.6|3823.6|3838.9|3826.9|3835.6|3823.6|50
1714632900000|2024-05-02 06:55:00|3836.6|3824.6|3835.6|3823.6|3838.8|3826.8|3835.6|3823.6|64
1714633200000|2024-05-02 07:00:00|3835.4|3823.4|3833.6|3821.6|3836.6|3824.6|3833.6|3821.6|2
1714633500000|2024-05-02 07:05:00|3832.4|3820.4|3827.6|3815.6|3832.4|3820.4|3822.8|3810.8|418
1714633800000|2024-05-02 07:10:00|3827.4|3815.4|3819.8|3807.8|3827.6|3815.6|3818.8|3806.8|45
1714634100000|2024-05-02 07:15:00|3820.3|3808.3|3822.2|3810.2|3825|3813|3820.3|3808.3|153
1714634400000|2024-05-02 07:20:00|3822.5|3810.5|3823.2|3811.2|3825.6|3813.6|3822.5|3810.5|69
1714634700000|2024-05-02 07:25:00|3823|3811|3824.2|3812.2|3825|3813|3823|3811|0
1714635000000|2024-05-02 07:30:00|3824|3812|3821.4|3809.4|3824|3812|3821.4|3809.4|7
1714635300000|2024-05-02 07:35:00|3822.2|3810.2|3824.2|3812.2|3824.4|3812.4|3821.4|3809.4|19
1714635600000|2024-05-02 07:40:00|3825.2|3813.2|3826|3814|3826|3814|3823.2|3811.2|1
1714635900000|2024-05-02 07:45:00|3825.9|3813.9|3824.2|3812.2|3826.2|3814.2|3823.2|3811.2|1
1714636200000|2024-05-02 07:50:00|3824|3812|3825.2|3813.2|3825.8|3813.8|3824|3812|20
1714636500000|2024-05-02 07:55:00|3826|3814|3823|3811|3826|3814|3823|3811|36
1714636800000|2024-05-02 08:00:00|3822.6|3810.6|3823|3811|3823.8|3811.8|3821|3809|18
1714637100000|2024-05-02 08:05:00|3824.4|3812.4|3827.8|3815.8|3827.8|3815.8|3823|3811|20
1714637400000|2024-05-02 08:10:00|3828.4|3816.4|3825.8|3813.8|3829.8|3817.8|3824.8|3812.8|6
1714637700000|2024-05-02 08:15:00|3826.8|3814.8|3828.8|3816.8|3829.6|3817.6|3826.8|3814.8|0
1714638000000|2024-05-02 08:20:00|3829.6|3817.6|3828.8|3816.8|3829.6|3817.6|3828.8|3816.8|0
1714638300000|2024-05-02 08:25:00|3827.8|3815.8|3827.8|3815.8|3828.8|3816.8|3825.9|3813.9|3
1714638600000|2024-05-02 08:30:00|3826.8|3814.8|3827.3|3815.3|3828.8|3816.8|3825.9|3813.9|26
1714638900000|2024-05-02 08:35:00|3828.1|3816.1|3828.3|3816.3|3829.3|3817.3|3827.3|3815.3|83
1714639200000|2024-05-02 08:40:00|3829.3|3817.3|3828.3|3816.3|3829.3|3817.3|3828.3|3816.3|11
1714639500000|2024-05-02 08:45:00|3828.1|3816.1|3825.7|3813.7|3828.1|3816.1|3825.1|3813.1|55
1714639800000|2024-05-02 08:50:00|3826.3|3814.3|3828.7|3816.7|3829.2|3817.2|3825.5|3813.5|48
1714640100000|2024-05-02 08:55:00|3829.2|3817.2|3829.7|3817.7|3829.7|3817.7|3827.5|3815.5|80
1714640400000|2024-05-02 09:00:00|3829.2|3817.2|3840.1|3828.1|3840.1|3828.1|3828.7|3816.7|88
1714640700000|2024-05-02 09:05:00|3840.4|3828.4|3842.3|3830.3|3842.9|3830.9|3839.1|3827.1|33
1714641000000|2024-05-02 09:10:00|3842.1|3830.1|3840.1|3828.1|3842.1|3830.1|3837.1|3825.1|15
1714641300000|2024-05-02 09:15:00|3839.6|3827.6|3839.1|3827.1|3841.1|3829.1|3837.3|3825.3|14
1714641600000|2024-05-02 09:20:00|3838.1|3826.1|3839.3|3827.3|3840.1|3828.1|3838.1|3826.1|2
1714641900000|2024-05-02 09:25:00|3841.1|3829.1|3855.7|3843.7|3856.2|3844.2|3839.3|3827.3|81
1714642200000|2024-05-02 09:30:00|3854.9|3842.9|3849.7|3837.7|3855.2|3843.2|3848.7|3836.7|13
1714642500000|2024-05-02 09:35:00|3850.7|3838.7|3853.7|3841.7|3853.7|3841.7|3847.7|3835.7|17
1714642800000|2024-05-02 09:40:00|3853.2|3841.2|3857.7|3845.7|3862.7|3850.7|3852.7|3840.7|86
1714643100000|2024-05-02 09:45:00|3857.2|3845.2|3861.7|3849.7|3865.3|3853.3|3856.5|3844.5|41
1714643400000|2024-05-02 09:50:00|3861.5|3849.5|3860.5|3848.5|3864.4|3852.4|3860.5|3848.5|99
1714643700000|2024-05-02 09:55:00|3860.7|3848.7|3861.1|3849.1|3865.5|3853.5|3859.9|3847.9|213
1714654800000|2024-05-02 13:00:00|3854|3842|3857.6|3845.6|3860.8|3848.8|3853.2|3841.2|8
1714655100000|2024-05-02 13:05:00|3857.8|3845.8|3855.8|3843.8|3857.8|3845.8|3855.8|3843.8|24
1714655400000|2024-05-02 13:10:00|3856.6|3844.6|3856.6|3844.6|3856.8|3844.8|3856.6|3844.6|2
1714655700000|2024-05-02 13:15:00|3855.8|3843.8|3858.9|3846.9|3861|3849|3855.8|3843.8|18
1714656000000|2024-05-02 13:20:00|3858.3|3846.3|3855.1|3843.1|3858.3|3846.3|3854.6|3842.6|3
1714656300000|2024-05-02 13:25:00|3854.6|3842.6|3856.6|3844.6|3856.6|3844.6|3854.6|3842.6|0
1714656600000|2024-05-02 13:30:00|3855.1|3843.1|3853.6|3841.6|3858.6|3846.6|3853.6|3841.6|9
1714656900000|2024-05-02 13:35:00|3854.1|3842.1|3854.6|3842.6|3855.1|3843.1|3849.6|3837.6|3
1714657200000|2024-05-02 13:40:00|3854.1|3842.1|3849.9|3837.9|3854.8|3842.8|3849.9|3837.9|58
1714657500000|2024-05-02 13:45:00|3850.6|3838.6|3849.1|3837.1|3852.4|3840.4|3849.1|3837.1|66
1714657800000|2024-05-02 13:50:00|3848.1|3836.1|3848.4|3836.4|3848.9|3836.9|3847.4|3835.4|19
1714658100000|2024-05-02 13:55:00|3848.7|3836.7|3848.7|3836.7|3852.6|3840.6|3847.7|3835.7|1
1714658400000|2024-05-02 14:00:00|3848.6|3836.6|3848.2|3836.2|3850.6|3838.6|3848.2|3836.2|6
1714658700000|2024-05-02 14:05:00|3848|3836|3841.7|3829.7|3848.9|3836.9|3841.7|3829.7|31
1714659000000|2024-05-02 14:10:00|3841.5|3829.5|3842.9|3830.9|3843.6|3831.6|3841.5|3829.5|26
1714659300000|2024-05-02 14:15:00|3843.7|3831.7|3843.9|3831.9|3845.7|3833.7|3842.7|3830.7|13
1714659600000|2024-05-02 14:20:00|3843.6|3831.6|3844.7|3832.7|3845.7|3833.7|3842.7|3830.7|20
1714659900000|2024-05-02 14:25:00|3845.7|3833.7|3846.1|3834.1|3846.7|3834.7|3844.7|3832.7|8
1714660200000|2024-05-02 14:30:00|3846.6|3834.6|3853.9|3841.9|3855|3843|3846.1|3834.1|293
1714660500000|2024-05-02 14:35:00|3852.9|3840.9|3851.1|3839.1|3854.1|3842.1|3850.9|3838.9|20
1714660800000|2024-05-02 14:40:00|3851.3|3839.3|3846.9|3834.9|3852.6|3840.6|3846.9|3834.9|39
1714661100000|2024-05-02 14:45:00|3847.1|3835.1|3848.4|3836.4|3850.1|3838.1|3845.6|3833.6|51
1714661400000|2024-05-02 14:50:00|3847.4|3835.4|3848.5|3836.5|3850.2|3838.2|3847.4|3835.4|22
1714661700000|2024-05-02 14:55:00|3848.7|3836.7|3848.5|3836.5|3848.7|3836.7|3844.5|3832.5|61
1714662000000|2024-05-02 15:00:00|3848.1|3836.1|3848.3|3836.3|3849.3|3837.3|3847|3835|9
1714662300000|2024-05-02 15:05:00|3848.5|3836.5|3845.5|3833.5|3848.5|3836.5|3844.7|3832.7|17
1714662600000|2024-05-02 15:10:00|3845.2|3833.2|3842.1|3830.1|3845.2|3833.2|3842.1|3830.1|69
1714662900000|2024-05-02 15:15:00|3843.1|3831.1|3844.4|3832.4|3844.6|3832.6|3842.6|3830.6|6
1714663200000|2024-05-02 15:20:00|3844.6|3832.6|3844.9|3832.9|3844.9|3832.9|3843.7|3831.7|7
1714663500000|2024-05-02 15:25:00|3844.7|3832.7|3845.9|3833.9|3845.9|3833.9|3843.9|3831.9|2
1714703400000|2024-05-03 02:30:00|3830.5|3818.5|3834.5|3822.5|3839.8|3827.8|3827.2|3815.2|87
1714703700000|2024-05-03 02:35:00|3836.5|3824.5|3842.4|3830.4|3844.8|3832.8|3835.5|3823.5|10
1714704000000|2024-05-03 02:40:00|3843.1|3831.1|3836.8|3824.8|3843.3|3831.3|3835.6|3823.6|18
1714704300000|2024-05-03 02:45:00|3836.4|3824.4|3840.4|3828.4|3841.4|3829.4|3835.4|3823.4|13
1714704600000|2024-05-03 02:50:00|3840.9|3828.9|3837.6|3825.6|3841.3|3829.3|3837.6|3825.6|8
1714704900000|2024-05-03 02:55:00|3836.6|3824.6|3836.6|3824.6|3838.6|3826.6|3836.6|3824.6|39
1714705200000|2024-05-03 03:00:00|3838.6|3826.6|3847.4|3835.4|3847.4|3835.4|3837.1|3825.1|48
1714705500000|2024-05-03 03:05:00|3847.1|3835.1|3842.4|3830.4|3848.4|3836.4|3841.4|3829.4|38
1714705800000|2024-05-03 03:10:00|3841.4|3829.4|3841.4|3829.4|3845.2|3833.2|3841.4|3829.4|15
1714706100000|2024-05-03 03:15:00|3841.6|3829.6|3841.6|3829.6|3843.4|3831.4|3841.6|3829.6|2
1714706400000|2024-05-03 03:20:00|3842.1|3830.1|3839.8|3827.8|3842.1|3830.1|3839.8|3827.8|24
1714706700000|2024-05-03 03:25:00|3840.8|3828.8|3841.8|3829.8|3841.8|3829.8|3839.8|3827.8|45
1714707000000|2024-05-03 03:30:00|3842.3|3830.3|3841.1|3829.1|3842.8|3830.8|3841|3829|31
1714707300000|2024-05-03 03:35:00|3840|3828|3841|3829|3842.8|3830.8|3839.8|3827.8|20
1714707600000|2024-05-03 03:40:00|3841.1|3829.1|3844.6|3832.6|3844.6|3832.6|3840.8|3828.8|28
1714707900000|2024-05-03 03:45:00|3844.3|3832.3|3844.9|3832.9|3844.9|3832.9|3842.9|3830.9|34
1714708200000|2024-05-03 03:50:00|3844.3|3832.3|3846.7|3834.7|3847.5|3835.5|3844.3|3832.3|174
1714708500000|2024-05-03 03:55:00|3847.5|3835.5|3846.3|3834.3|3847.5|3835.5|3846.3|3834.3|85
1714708800000|2024-05-03 04:00:00|3847.3|3835.3|3845.7|3833.7|3847.5|3835.5|3845.7|3833.7|39
1714709100000|2024-05-03 04:05:00|3845.5|3833.5|3847.1|3835.1|3847.1|3835.1|3845.5|3833.5|40
1714709400000|2024-05-03 04:10:00|3846.3|3834.3|3846.1|3834.1|3846.3|3834.3|3845.3|3833.3|117
1714709700000|2024-05-03 04:15:00|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3
1714710000000|2024-05-03 04:20:00|3846.9|3834.9|3846.1|3834.1|3847.3|3835.3|3845.3|3833.3|95
1714710300000|2024-05-03 04:25:00|3845.9|3833.9|3846.1|3834.1|3846.9|3834.9|3845.9|3833.9|19
1714717800000|2024-05-03 06:30:00|3842|3830|3856|3844|3857.8|3845.8|3842|3830|105
1714718100000|2024-05-03 06:35:00|3855.8|3843.8|3853.8|3841.8|3855.8|3843.8|3852.7|3840.7|46
1714718400000|2024-05-03 06:40:00|3855|3843|3852.2|3840.2|3855|3843|3852.2|3840.2|124
1714718700000|2024-05-03 06:45:00|3852.5|3840.5|3853|3841|3855.5|3843.5|3852.2|3840.2|35
1714719000000|2024-05-03 06:50:00|3853.2|3841.2|3854|3842|3854|3842|3853|3841|9
1714719300000|2024-05-03 06:55:00|3853.8|3841.8|3854|3842|3856|3844|3853|3841|117
1714719600000|2024-05-03 07:00:00|3853|3841|3853|3841|3854|3842|3852.2|3840.2|2
1714719900000|2024-05-03 07:05:00|3854|3842|3855.5|3843.5|3855.8|3843.8|3853.6|3841.6|22
1714720200000|2024-05-03 07:10:00|3855.6|3843.6|3855.5|3843.5|3856.5|3844.5|3853.6|3841.6|16
1714720500000|2024-05-03 07:15:00|3854.6|3842.6|3853.6|3841.6|3854.6|3842.6|3853.6|3841.6|6
1714720800000|2024-05-03 07:20:00|3853|3841|3851.8|3839.8|3854.2|3842.2|3851|3839|26
1714721100000|2024-05-03 07:25:00|3851.2|3839.2|3851.2|3839.2|3852|3840|3851|3839|6
1714721400000|2024-05-03 07:30:00|3851.1|3839.1|3842|3830|3851.1|3839.1|3842|3830|93
1714721700000|2024-05-03 07:35:00|3843|3831|3845|3833|3846|3834|3842|3830|5
1714722000000|2024-05-03 07:40:00|3844.1|3832.1|3844.1|3832.1|3845|3833|3843.1|3831.1|49
1714722300000|2024-05-03 07:45:00|3844|3832|3844.1|3832.1|3844.1|3832.1|3843.1|3831.1|11
1714722600000|2024-05-03 07:50:00|3843.1|3831.1|3845|3833|3846|3834|3843.1|3831.1|16
1714722900000|2024-05-03 07:55:00|3845.1|3833.1|3843.1|3831.1|3846|3834|3843.1|3831.1|36
1714723200000|2024-05-03 08:00:00|3844|3832|3846.9|3834.9|3847.1|3835.1|3842.1|3830.1|44
1714723500000|2024-05-03 08:05:00|3847.1|3835.1|3848.1|3836.1|3848.3|3836.3|3846.8|3834.8|2
1714723800000|2024-05-03 08:10:00|3848.9|3836.9|3854.4|3842.4|3854.4|3842.4|3847.6|3835.6|353
1714724100000|2024-05-03 08:15:00|3854.1|3842.1|3850.9|3838.9|3854.4|3842.4|3850.7|3838.7|20
1714724400000|2024-05-03 08:20:00|3851.2|3839.2|3848.4|3836.4|3852.2|3840.2|3848.4|3836.4|30
1714724700000|2024-05-03 08:25:00|3847.4|3835.4|3846.6|3834.6|3847.4|3835.4|3843.6|3831.6|65
1714725000000|2024-05-03 08:30:00|3846.3|3834.3|3846.8|3834.8|3847.6|3835.6|3845.8|3833.8|9
1714725300000|2024-05-03 08:35:00|3845.8|3833.8|3845.7|3833.7|3845.8|3833.8|3844.7|3832.7|40
1714725600000|2024-05-03 08:40:00|3844.7|3832.7|3845.2|3833.2|3845.7|3833.7|3844.7|3832.7|42
1714725900000|2024-05-03 08:45:00|3845.6|3833.6|3848.6|3836.6|3848.6|3836.6|3844.7|3832.7|6
1714726200000|2024-05-03 08:50:00|3849.9|3837.9|3848.6|3836.6|3853.1|3841.1|3847.6|3835.6|56
1714726500000|2024-05-03 08:55:00|3847.9|3835.9|3846.7|3834.7|3849.4|3837.4|3844.7|3832.7|51
1714726800000|2024-05-03 09:00:00|3846.6|3834.6|3847.6|3835.6|3848.2|3836.2|3845.6|3833.6|11
1714727100000|2024-05-03 09:05:00|3847.1|3835.1|3848.4|3836.4|3849|3837|3846.6|3834.6|48
1714727400000|2024-05-03 09:10:00|3849.4|3837.4|3849.2|3837.2|3850.4|3838.4|3848.4|3836.4|53
1714727700000|2024-05-03 09:15:00|3849.5|3837.5|3849.2|3837.2|3850.5|3838.5|3849.2|3837.2|13
1714728000000|2024-05-03 09:20:00|3850.2|3838.2|3850|3838|3850.4|3838.4|3849|3837|8
1714728300000|2024-05-03 09:25:00|3849.7|3837.7|3850|3838|3850|3838|3848.4|3836.4|14
1714728600000|2024-05-03 09:30:00|3849.7|3837.7|3853.8|3841.8|3859.3|3847.3|3849.5|3837.5|182
1714728900000|2024-05-03 09:35:00|3854|3842|3854|3842|3856.2|3844.2|3853.7|3841.7|92
1714729200000|2024-05-03 09:40:00|3854.3|3842.3|3854|3842|3854.7|3842.7|3853.4|3841.4|7
1714729500000|2024-05-03 09:45:00|3853.4|3841.4|3849.4|3837.4|3853.4|3841.4|3848.4|3836.4|149
1714729800000|2024-05-03 09:50:00|3850|3838|3852.8|3840.8|3852.8|3840.8|3848.3|3836.3|67
1714730100000|2024-05-03 09:55:00|3853.6|3841.6|3857.8|3845.8|3865.8|3853.8|3853.5|3841.5|541
1714962600000|2024-05-06 02:30:00|3854.3|3842.3|3878|3866|3878|3866|3853.7|3841.7|88
1714962900000|2024-05-06 02:35:00|3877.8|3865.8|3881.2|3869.2|3883|3871|3877|3865|103
1714963200000|2024-05-06 02:40:00|3880.8|3868.8|3875|3863|3883|3871|3875|3863|52
1714963500000|2024-05-06 02:45:00|3874|3862|3872.7|3860.7|3881.2|3869.2|3871.8|3859.8|90
1714963800000|2024-05-06 02:50:00|3871.8|3859.8|3865.9|3853.9|3873.3|3861.3|3865.9|3853.9|51
1714964100000|2024-05-06 02:55:00|3865.6|3853.6|3859.7|3847.7|3865.9|3853.9|3856.2|3844.2|9
1714964400000|2024-05-06 03:00:00|3860.6|3848.6|3853.2|3841.2|3860.6|3848.6|3850.3|3838.3|13
1714964700000|2024-05-06 03:05:00|3852.7|3840.7|3848.3|3836.3|3854.5|3842.5|3846.2|3834.2|573
1714965000000|2024-05-06 03:10:00|3848.2|3836.2|3847.7|3835.7|3848.5|3836.5|3843.6|3831.6|144
1714965300000|2024-05-06 03:15:00|3846.8|3834.8|3860.7|3848.7|3861.7|3849.7|3846.8|3834.8|147
1714965600000|2024-05-06 03:20:00|3859.8|3847.8|3861.2|3849.2|3867.8|3855.8|3859.8|3847.8|57
1714965900000|2024-05-06 03:25:00|3861.3|3849.3|3861.6|3849.6|3863.7|3851.7|3858.4|3846.4|53
1714966200000|2024-05-06 03:30:00|3861.9|3849.9|3864.6|3852.6|3865.4|3853.4|3860.4|3848.4|3
1714966500000|2024-05-06 03:35:00|3864.4|3852.4|3865.4|3853.4|3865.4|3853.4|3864.4|3852.4|1
1714966800000|2024-05-06 03:40:00|3864.8|3852.8|3864.4|3852.4|3866.3|3854.3|3864.3|3852.3|5
1714967100000|2024-05-06 03:45:00|3864.3|3852.3|3864.9|3852.9|3866.3|3854.3|3862.3|3850.3|5
1714967400000|2024-05-06 03:50:00|3865.1|3853.1|3866.2|3854.2|3866.2|3854.2|3864.2|3852.2|24
1714967700000|2024-05-06 03:55:00|3866.3|3854.3|3869.2|3857.2|3869.7|3857.7|3865.2|3853.2|24
1714968000000|2024-05-06 04:00:00|3868.7|3856.7|3865.2|3853.2|3869.7|3857.7|3865.2|3853.2|6
1714968300000|2024-05-06 04:05:00|3865.4|3853.4|3865.2|3853.2|3866.7|3854.7|3864.7|3852.7|0
1714968600000|2024-05-06 04:10:00|3864.4|3852.4|3858.8|3846.8|3865.2|3853.2|3858.7|3846.7|40
1714968900000|2024-05-06 04:15:00|3859.2|3847.2|3856.3|3844.3|3859.3|3847.3|3856.3|3844.3|34
1714969200000|2024-05-06 04:20:00|3857.2|3845.2|3859.1|3847.1|3859.5|3847.5|3856.3|3844.3|1
1714969500000|2024-05-06 04:25:00|3859.9|3847.9|3861.6|3849.6|3862.8|3850.8|3859.1|3847.1|14
1714977000000|2024-05-06 06:30:00|3866.1|3854.1|3874.7|3862.7|3876.6|3864.6|3861.6|3849.6|108
1714977300000|2024-05-06 06:35:00|3874.6|3862.6|3875.1|3863.1|3878.9|3866.9|3873.1|3861.1|169
1714977600000|2024-05-06 06:40:00|3874.1|3862.1|3874.2|3862.2|3877.2|3865.2|3872.1|3860.1|72
1714977900000|2024-05-06 06:45:00|3874.7|3862.7|3877.1|3865.1|3884.1|3872.1|3874.7|3862.7|47
1714978200000|2024-05-06 06:50:00|3877.2|3865.2|3876|3864|3882.4|3870.4|3876|3864|1
1714978500000|2024-05-06 06:55:00|3875.9|3863.9|3874|3862|3876|3864|3872.5|3860.5|7
1714978800000|2024-05-06 07:00:00|3874.5|3862.5|3876.8|3864.8|3878.7|3866.7|3873|3861|39
1714979100000|2024-05-06 07:05:00|3877.3|3865.3|3878.9|3866.9|3879.9|3867.9|3876.8|3864.8|84
1714979400000|2024-05-06 07:10:00|3880|3868|3881|3869|3881.9|3869.9|3879|3867|37
1714979700000|2024-05-06 07:15:00|3880.5|3868.5|3880|3868|3882|3870|3879|3867|6
1714980000000|2024-05-06 07:20:00|3879.5|3867.5|3879|3867|3880.9|3868.9|3879|3867|4
1714980300000|2024-05-06 07:25:00|3879.9|3867.9|3880|3868|3880.9|3868.9|3879.9|3867.9|2
1714980600000|2024-05-06 07:30:00|3879.9|3867.9|3878.9|3866.9|3879.9|3867.9|3876.1|3864.1|5
1714980900000|2024-05-06 07:35:00|3878.8|3866.8|3877|3865|3878.8|3866.8|3877|3865|0
1714981200000|2024-05-06 07:40:00|3876.1|3864.1|3876.1|3864.1|3878|3866|3876.1|3864.1|0
1714981500000|2024-05-06 07:45:00|3877|3865|3873|3861|3878|3866|3871|3859|45
1714981800000|2024-05-06 07:50:00|3872|3860|3873|3861|3873|3861|3871.9|3859.9|0
1714982100000|2024-05-06 07:55:00|3873.4|3861.4|3874|3862|3876|3864|3873|3861|26
1714982400000|2024-05-06 08:00:00|3874.7|3862.7|3871.1|3859.1|3875|3863|3870.1|3858.1|42
1714982700000|2024-05-06 08:05:00|3870|3858|3872|3860|3872|3860|3869.9|3857.9|30
1714983000000|2024-05-06 08:10:00|3871.5|3859.5|3872|3860|3872|3860|3871|3859|0
1714983300000|2024-05-06 08:15:00|3871.5|3859.5|3869.1|3857.1|3872|3860|3869.1|3857.1|25
1714983600000|2024-05-06 08:20:00|3869|3857|3866|3854|3869|3857|3864.1|3852.1|43
1714983900000|2024-05-06 08:25:00|3867|3855|3867|3855|3869.1|3857.1|3866.1|3854.1|1
1714984200000|2024-05-06 08:30:00|3866.6|3854.6|3869|3857|3869|3857|3866.1|3854.1|0
1714984500000|2024-05-06 08:35:00|3868.6|3856.6|3868|3856|3869|3857|3868|3856|0
1714984800000|2024-05-06 08:40:00|3868.1|3856.1|3868|3856|3869|3857|3867|3855|19
1714985100000|2024-05-06 08:45:00|3867.5|3855.5|3866.5|3854.5|3868|3856|3866.1|3854.1|1
1714985400000|2024-05-06 08:50:00|3866.6|3854.6|3864.2|3852.2|3867|3855|3863.3|3851.3|68
1714985700000|2024-05-06 08:55:00|3864.1|3852.1|3861.8|3849.8|3864.3|3852.3|3860.2|3848.2|46
1714986000000|2024-05-06 09:00:00|3861.7|3849.7|3864|3852|3864.3|3852.3|3861.7|3849.7|7
1714986300000|2024-05-06 09:05:00|3863.6|3851.6|3873.3|3861.3|3873.7|3861.7|3863.1|3851.1|140
1714986600000|2024-05-06 09:10:00|3874.2|3862.2|3875.7|3863.7|3876.5|3864.5|3874.2|3862.2|79
1714986900000|2024-05-06 09:15:00|3875.3|3863.3|3875.3|3863.3|3878.2|3866.2|3875.3|3863.3|26
1714987200000|2024-05-06 09:20:00|3875.2|3863.2|3876.1|3864.1|3876.1|3864.1|3873.3|3861.3|13
1714987500000|2024-05-06 09:25:00|3875.9|3863.9|3874.2|3862.2|3876.1|3864.1|3874.2|3862.2|0
1714987800000|2024-05-06 09:30:00|3873.3|3861.3|3873.2|3861.2|3874.2|3862.2|3872.3|3860.3|42
1714988100000|2024-05-06 09:35:00|3874.2|3862.2|3873.4|3861.4|3876.1|3864.1|3872.6|3860.6|45
1714988400000|2024-05-06 09:40:00|3873.8|3861.8|3876.1|3864.1|3876.4|3864.4|3873.8|3861.8|42
1714988700000|2024-05-06 09:45:00|3876.3|3864.3|3876.1|3864.1|3876.3|3864.3|3875.2|3863.2|59
1714989000000|2024-05-06 09:50:00|3875.6|3863.6|3880.2|3868.2|3880.2|3868.2|3874.2|3862.2|46
1714989300000|2024-05-06 09:55:00|3881.1|3869.1|3878.2|3866.2|3883.4|3871.4|3873.3|3861.3|218
1715000400000|2024-05-06 13:00:00|3878|3866|3884.2|3872.2|3886.3|3874.3|3877.5|3865.5|13
1715000700000|2024-05-06 13:05:00|3884.3|3872.3|3892.2|3880.2|3894.5|3882.5|3883.8|3871.8|72
1715001000000|2024-05-06 13:10:00|3892.5|3880.5|3900.2|3888.2|3900.2|3888.2|3891.5|3879.5|63
1715001300000|2024-05-06 13:15:00|3900.5|3888.5|3897.5|3885.5|3901.7|3889.7|3897.4|3885.4|44
1715001600000|2024-05-06 13:20:00|3897.9|3885.9|3896.5|3884.5|3898.4|3886.4|3895.7|3883.7|25
1715001900000|2024-05-06 13:25:00|3897.4|3885.4|3898|3886|3898.5|3886.5|3896|3884|0
1715002200000|2024-05-06 13:30:00|3898.5|3886.5|3898.5|3886.5|3902.9|3890.9|3894.5|3882.5|42
1715002500000|2024-05-06 13:35:00|3899|3887|3901.1|3889.1|3902.4|3890.4|3897.5|3885.5|1
1715002800000|2024-05-06 13:40:00|3901.5|3889.5|3900|3888|3904.5|3892.5|3899.5|3887.5|47
1715003100000|2024-05-06 13:45:00|3900.5|3888.5|3900.9|3888.9|3902.2|3890.2|3897|3885|33
1715003400000|2024-05-06 13:50:00|3900.5|3888.5|3899.9|3887.9|3902.4|3890.4|3899.4|3887.4|9
1715003700000|2024-05-06 13:55:00|3899.5|3887.5|3900.8|3888.8|3902.1|3890.1|3899.3|3887.3|68
1715004000000|2024-05-06 14:00:00|3900.3|3888.3|3903.3|3891.3|3904.3|3892.3|3897.3|3885.3|67
1715004300000|2024-05-06 14:05:00|3903.8|3891.8|3903.5|3891.5|3905.8|3893.8|3902.5|3890.5|89
1715004600000|2024-05-06 14:10:00|3904|3892|3902.8|3890.8|3904|3892|3900.4|3888.4|51
1715004900000|2024-05-06 14:15:00|3902.9|3890.9|3904.9|3892.9|3905.1|3893.1|3901.8|3889.8|75
1715005200000|2024-05-06 14:20:00|3905.5|3893.5|3912.1|3900.1|3912.1|3900.1|3902.9|3890.9|197
1715005500000|2024-05-06 14:25:00|3912.2|3900.2|3912.5|3900.5|3914|3902|3910|3898|19
1715005800000|2024-05-06 14:30:00|3912.6|3900.6|3909.4|3897.4|3913.2|3901.2|3907.9|3895.9|36
1715006100000|2024-05-06 14:35:00|3909.3|3897.3|3908|3896|3910|3898|3908|3896|39
1715006400000|2024-05-06 14:40:00|3908.1|3896.1|3908.9|3896.9|3910|3898|3907.9|3895.9|41
1715006700000|2024-05-06 14:45:00|3909|3897|3908.2|3896.2|3912|3900|3907.9|3895.9|56
1715007000000|2024-05-06 14:50:00|3908.7|3896.7|3907.9|3895.9|3909|3897|3905.9|3893.9|42
1715007300000|2024-05-06 14:55:00|3908.4|3896.4|3909|3897|3909|3897|3905.5|3893.5|23
1715007600000|2024-05-06 15:00:00|3908.7|3896.7|3908.1|3896.1|3911|3899|3907.9|3895.9|66
1715007900000|2024-05-06 15:05:00|3907.9|3895.9|3908|3896|3910.6|3898.6|3907.9|3895.9|18
1715008200000|2024-05-06 15:10:00|3908.4|3896.4|3906.6|3894.6|3908.4|3896.4|3905.1|3893.1|2
1715008500000|2024-05-06 15:15:00|3907|3895|3904.2|3892.2|3908.1|3896.1|3904.1|3892.1|34
1715008800000|2024-05-06 15:20:00|3904.3|3892.3|3907.1|3895.1|3907.6|3895.6|3904.3|3892.3|19
1715009100000|2024-05-06 15:25:00|3906.7|3894.7|3910.5|3898.5|3910.5|3898.5|3906.1|3894.1|30
1715049000000|2024-05-07 02:30:00|3918.6|3906.6|3937.1|3925.1|3939.4|3927.4|3916.4|3904.4|345
1715049300000|2024-05-07 02:35:00|3937.6|3925.6|3938.9|3926.9|3946.6|3934.6|3937.1|3925.1|100
1715049600000|2024-05-07 02:40:00|3938|3926|3933.5|3921.5|3938|3926|3928.9|3916.9|268
1715049900000|2024-05-07 02:45:00|3934.4|3922.4|3935.1|3923.1|3935.1|3923.1|3933.3|3921.3|63
1715050200000|2024-05-07 02:50:00|3936.3|3924.3|3937.9|3925.9|3940.1|3928.1|3933.1|3921.1|254
1715050500000|2024-05-07 02:55:00|3936.9|3924.9|3937.9|3925.9|3940.1|3928.1|3936.1|3924.1|206
1715050800000|2024-05-07 03:00:00|3937.6|3925.6|3933.4|3921.4|3940.1|3928.1|3932.9|3920.9|2
1715051100000|2024-05-07 03:05:00|3933.3|3921.3|3935.5|3923.5|3935.5|3923.5|3931.5|3919.5|156
1715051400000|2024-05-07 03:10:00|3934.7|3922.7|3937.7|3925.7|3938.7|3926.7|3934.5|3922.5|108
1715051700000|2024-05-07 03:15:00|3937.6|3925.6|3934.5|3922.5|3937.6|3925.6|3931.6|3919.6|221
1715052000000|2024-05-07 03:20:00|3934.7|3922.7|3941.9|3929.9|3942.4|3930.4|3934.7|3922.7|99
1715052300000|2024-05-07 03:25:00|3942.3|3930.3|3934.4|3922.4|3942.3|3930.3|3934.4|3922.4|62
1715052600000|2024-05-07 03:30:00|3934.5|3922.5|3933.4|3921.4|3936.3|3924.3|3933.4|3921.4|0
1715052900000|2024-05-07 03:35:00|3931.4|3919.4|3937.7|3925.7|3937.7|3925.7|3931.2|3919.2|153
1715053200000|2024-05-07 03:40:00|3936.7|3924.7|3934.5|3922.5|3936.7|3924.7|3934.5|3922.5|29
1715053500000|2024-05-07 03:45:00|3934|3922|3934.5|3922.5|3935.5|3923.5|3931.5|3919.5|12
1715053800000|2024-05-07 03:50:00|3934|3922|3932.5|3920.5|3934|3922|3932.2|3920.2|51
1715054100000|2024-05-07 03:55:00|3932.4|3920.4|3932.4|3920.4|3932.5|3920.5|3931.5|3919.5|0
1715054400000|2024-05-07 04:00:00|3932.6|3920.6|3937.1|3925.1|3937.2|3925.2|3932.6|3920.6|176
1715054700000|2024-05-07 04:05:00|3936.1|3924.1|3935.6|3923.6|3937.2|3925.2|3935.6|3923.6|48
1715055000000|2024-05-07 04:10:00|3935.1|3923.1|3935|3923|3936.6|3924.6|3935|3923|33
1715055300000|2024-05-07 04:15:00|3935.4|3923.4|3935|3923|3938.7|3926.7|3934.1|3922.1|200
1715055600000|2024-05-07 04:20:00|3934.1|3922.1|3931.7|3919.7|3934.5|3922.5|3930.1|3918.1|7
1715055900000|2024-05-07 04:25:00|3932.2|3920.2|3933.7|3921.7|3935|3923|3928.8|3916.8|204
1715063400000|2024-05-07 06:30:00|3930.4|3918.4|3924.9|3912.9|3930.5|3918.5|3923.4|3911.4|22
1715063700000|2024-05-07 06:35:00|3924.8|3912.8|3932.3|3920.3|3932.3|3920.3|3922.4|3910.4|15
1715064000000|2024-05-07 06:40:00|3931.4|3919.4|3935.6|3923.6|3936.8|3924.8|3931.4|3919.4|121
1715064300000|2024-05-07 06:45:00|3936|3924|3932.7|3920.7|3936.1|3924.1|3929|3917|253
1715064600000|2024-05-07 06:50:00|3933.3|3921.3|3933.2|3921.2|3935.7|3923.7|3931.2|3919.2|15
1715064900000|2024-05-07 06:55:00|3932.7|3920.7|3938.1|3926.1|3938.8|3926.8|3932.7|3920.7|115
1715065200000|2024-05-07 07:00:00|3937.2|3925.2|3936.1|3924.1|3938.9|3926.9|3934.9|3922.9|32
1715065500000|2024-05-07 07:05:00|3936.6|3924.6|3937.9|3925.9|3942.2|3930.2|3936.6|3924.6|263
1715065800000|2024-05-07 07:10:00|3938.9|3926.9|3939.2|3927.2|3939.8|3927.8|3936.6|3924.6|31
1715066100000|2024-05-07 07:15:00|3938.7|3926.7|3938.8|3926.8|3940.8|3928.8|3938.7|3926.7|52
1715066400000|2024-05-07 07:20:00|3939.7|3927.7|3936.8|3924.8|3940.2|3928.2|3936.8|3924.8|38
1715066700000|2024-05-07 07:25:00|3936.7|3924.7|3937.7|3925.7|3937.7|3925.7|3935.8|3923.8|12
1715067000000|2024-05-07 07:30:00|3936.8|3924.8|3930.7|3918.7|3937.2|3925.2|3930.2|3918.2|64
1715067300000|2024-05-07 07:35:00|3931.1|3919.1|3934.3|3922.3|3934.7|3922.7|3930.7|3918.7|11
1715067600000|2024-05-07 07:40:00|3933.8|3921.8|3934.7|3922.7|3935.8|3923.8|3933.7|3921.7|29
1715067900000|2024-05-07 07:45:00|3935.7|3923.7|3938.7|3926.7|3938.7|3926.7|3934.7|3922.7|18
1715068200000|2024-05-07 07:50:00|3938.6|3926.6|3938.7|3926.7|3942.7|3930.7|3938.6|3926.6|35
1715068500000|2024-05-07 07:55:00|3937.7|3925.7|3938.1|3926.1|3938.7|3926.7|3935.8|3923.8|11
1715068800000|2024-05-07 08:00:00|3938.2|3926.2|3939.6|3927.6|3941.7|3929.7|3938.2|3926.2|27
1715069100000|2024-05-07 08:05:00|3938.8|3926.8|3935.6|3923.6|3938.8|3926.8|3934.8|3922.8|9
1715069400000|2024-05-07 08:10:00|3936.4|3924.4|3934.8|3922.8|3936.6|3924.6|3934.6|3922.6|0
1715069700000|2024-05-07 08:15:00|3935|3923|3935.7|3923.7|3936.6|3924.6|3934.8|3922.8|10
1715070000000|2024-05-07 08:20:00|3934.8|3922.8|3936.5|3924.5|3936.5|3924.5|3934.5|3922.5|55
1715070300000|2024-05-07 08:25:00|3937|3925|3936.4|3924.4|3938.5|3926.5|3935.6|3923.6|0
1715070600000|2024-05-07 08:30:00|3937.5|3925.5|3937.5|3925.5|3938.5|3926.5|3937.5|3925.5|29
1715070900000|2024-05-07 08:35:00|3936.5|3924.5|3936.4|3924.4|3937.4|3925.4|3935.6|3923.6|47
1715071200000|2024-05-07 08:40:00|3935.6|3923.6|3930.9|3918.9|3936.5|3924.5|3930.9|3918.9|32
1715071500000|2024-05-07 08:45:00|3931.3|3919.3|3932.5|3920.5|3934.5|3922.5|3930.4|3918.4|0
1715071800000|2024-05-07 08:50:00|3931.5|3919.5|3934.5|3922.5|3934.5|3922.5|3929.5|3917.5|0
1715072100000|2024-05-07 08:55:00|3933.5|3921.5|3935.4|3923.4|3936.5|3924.5|3933.5|3921.5|13
1715072400000|2024-05-07 09:00:00|3934.5|3922.5|3937.4|3925.4|3937.4|3925.4|3934.4|3922.4|30
1715072700000|2024-05-07 09:05:00|3936.6|3924.6|3936.4|3924.4|3937.4|3925.4|3935.9|3923.9|0
1715073000000|2024-05-07 09:10:00|3936.5|3924.5|3937.4|3925.4|3938.2|3926.2|3935.4|3923.4|10
1715073300000|2024-05-07 09:15:00|3937.5|3925.5|3938.2|3926.2|3940.4|3928.4|3937.4|3925.4|69
1715073600000|2024-05-07 09:20:00|3938.4|3926.4|3938.2|3926.2|3940.2|3928.2|3937.4|3925.4|63
1715073900000|2024-05-07 09:25:00|3939.1|3927.1|3936.3|3924.3|3939.1|3927.1|3936.3|3924.3|29
1715074200000|2024-05-07 09:30:00|3937.2|3925.2|3937|3925|3939.8|3927.8|3936.3|3924.3|43
1715074500000|2024-05-07 09:35:00|3936.5|3924.5|3939.3|3927.3|3939.5|3927.5|3935.6|3923.6|15
1715074800000|2024-05-07 09:40:00|3939.1|3927.1|3937.2|3925.2|3939.1|3927.1|3936.5|3924.5|24
1715075100000|2024-05-07 09:45:00|3938|3926|3935.5|3923.5|3938.1|3926.1|3934.6|3922.6|85
1715075400000|2024-05-07 09:50:00|3934.6|3922.6|3935.3|3923.3|3935.5|3923.5|3933.6|3921.6|37
1715075700000|2024-05-07 09:55:00|3935.7|3923.7|3938.2|3926.2|3942.3|3930.3|3935.7|3923.7|351
1715086800000|2024-05-07 13:00:00|3935.4|3923.4|3924.7|3912.7|3936.8|3924.8|3924.7|3912.7|58
1715087100000|2024-05-07 13:05:00|3924.8|3912.8|3923.6|3911.6|3925.6|3913.6|3921.1|3909.1|34
1715087400000|2024-05-07 13:10:00|3923.7|3911.7|3922.3|3910.3|3925.6|3913.6|3919.6|3907.6|73
1715087700000|2024-05-07 13:15:00|3922.4|3910.4|3914.9|3902.9|3922.8|3910.8|3914.4|3902.4|34
1715088000000|2024-05-07 13:20:00|3915.3|3903.3|3918.9|3906.9|3919.8|3907.8|3914.8|3902.8|43
1715088300000|2024-05-07 13:25:00|3919.1|3907.1|3918.1|3906.1|3920.2|3908.2|3918|3906|388
1715088600000|2024-05-07 13:30:00|3917.9|3905.9|3920.4|3908.4|3925.4|3913.4|3917.7|3905.7|27
1715088900000|2024-05-07 13:35:00|3920.6|3908.6|3920.4|3908.4|3922.9|3910.9|3918.1|3906.1|12
1715089200000|2024-05-07 13:40:00|3919.6|3907.6|3921.9|3909.9|3923.9|3911.9|3919.6|3907.6|2
1715089500000|2024-05-07 13:45:00|3921.8|3909.8|3927.3|3915.3|3927.4|3915.4|3921.4|3909.4|46
1715089800000|2024-05-07 13:50:00|3926.9|3914.9|3926.8|3914.8|3929.3|3917.3|3925.1|3913.1|235
1715090100000|2024-05-07 13:55:00|3926.4|3914.4|3928.6|3916.6|3930.3|3918.3|3924.4|3912.4|55
1715090400000|2024-05-07 14:00:00|3928.7|3916.7|3930.8|3918.8|3930.9|3918.9|3927.2|3915.2|138
1715090700000|2024-05-07 14:05:00|3930.9|3918.9|3932.9|3920.9|3935|3923|3930.9|3918.9|106
1715091000000|2024-05-07 14:10:00|3932.4|3920.4|3930.2|3918.2|3932.4|3920.4|3929|3917|66
1715091300000|2024-05-07 14:15:00|3929.7|3917.7|3929.4|3917.4|3933.4|3921.4|3926.4|3914.4|95
1715091600000|2024-05-07 14:20:00|3929.3|3917.3|3928.3|3916.3|3930.5|3918.5|3926.5|3914.5|15
1715091900000|2024-05-07 14:25:00|3927.9|3915.9|3931|3919|3932.7|3920.7|3927.7|3915.7|257
1715092200000|2024-05-07 14:30:00|3932.2|3920.2|3932|3920|3934.4|3922.4|3931.1|3919.1|58
1715092500000|2024-05-07 14:35:00|3931.9|3919.9|3931.5|3919.5|3933.5|3921.5|3929|3917|8
1715092800000|2024-05-07 14:40:00|3931.1|3919.1|3932.7|3920.7|3932.7|3920.7|3930|3918|97
1715093100000|2024-05-07 14:45:00|3932.2|3920.2|3932.2|3920.2|3932.7|3920.7|3930.2|3918.2|82
1715093400000|2024-05-07 14:50:00|3932.3|3920.3|3931|3919|3933.2|3921.2|3929.2|3917.2|180
1715093700000|2024-05-07 14:55:00|3930.6|3918.6|3929|3917|3931|3919|3928.2|3916.2|7
1715094000000|2024-05-07 15:00:00|3929.1|3917.1|3929|3917|3930|3918|3928.5|3916.5|2
1715094300000|2024-05-07 15:05:00|3928.9|3916.9|3929|3917|3931|3919|3928.9|3916.9|6
1715094600000|2024-05-07 15:10:00|3929.1|3917.1|3928.5|3916.5|3931.9|3919.9|3928.5|3916.5|27
1715094900000|2024-05-07 15:15:00|3929.4|3917.4|3932.7|3920.7|3932.8|3920.8|3928.5|3916.5|69
1715095200000|2024-05-07 15:20:00|3932.8|3920.8|3931.2|3919.2|3932.8|3920.8|3930.6|3918.6|11
1715095500000|2024-05-07 15:25:00|3930.8|3918.8|3932.5|3920.5|3932.5|3920.5|3928.7|3916.7|0
1715135400000|2024-05-08 02:30:00|3925.3|3913.3|3951.1|3939.1|3956.1|3944.1|3916.1|3904.1|137
1715135700000|2024-05-08 02:35:00|3950.5|3938.5|3955.8|3943.8|3957.9|3945.9|3938.9|3926.9|78
1715136000000|2024-05-08 02:40:00|3954.8|3942.8|3961.7|3949.7|3963.8|3951.8|3949.8|3937.8|68
1715136300000|2024-05-08 02:45:00|3961.2|3949.2|3956.5|3944.5|3963.7|3951.7|3954.7|3942.7|123
1715136600000|2024-05-08 02:50:00|3956|3944|3957.1|3945.1|3960.1|3948.1|3954.5|3942.5|166
1715136900000|2024-05-08 02:55:00|3956.2|3944.2|3958.9|3946.9|3959.6|3947.6|3953.3|3941.3|205
1715137200000|2024-05-08 03:00:00|3959.8|3947.8|3952.5|3940.5|3960.4|3948.4|3951.6|3939.6|107
1715137500000|2024-05-08 03:05:00|3952.6|3940.6|3959.7|3947.7|3959.7|3947.7|3949.6|3937.6|21
1715137800000|2024-05-08 03:10:00|3958.9|3946.9|3957.2|3945.2|3959.7|3947.7|3952.7|3940.7|9
1715138100000|2024-05-08 03:15:00|3957.1|3945.1|3951.7|3939.7|3957.1|3945.1|3951.7|3939.7|6
1715138400000|2024-05-08 03:20:00|3951.2|3939.2|3948.6|3936.6|3951.7|3939.7|3948.6|3936.6|23
1715138700000|2024-05-08 03:25:00|3947.7|3935.7|3949.6|3937.6|3951.5|3939.5|3947|3935|48
1715139000000|2024-05-08 03:30:00|3949.5|3937.5|3943|3931|3949.5|3937.5|3942.6|3930.6|25
1715139300000|2024-05-08 03:35:00|3942.6|3930.6|3929.5|3917.5|3942.9|3930.9|3927.6|3915.6|54
1715139600000|2024-05-08 03:40:00|3928.7|3916.7|3922.7|3910.7|3929.5|3917.5|3922.3|3910.3|64
1715139900000|2024-05-08 03:45:00|3921.8|3909.8|3921.9|3909.9|3924.6|3912.6|3918.7|3906.7|111
1715140200000|2024-05-08 03:50:00|3921.8|3909.8|3922.9|3910.9|3923.9|3911.9|3920.1|3908.1|7
1715140500000|2024-05-08 03:55:00|3922|3910|3924.8|3912.8|3925.3|3913.3|3921|3909|10
1715140800000|2024-05-08 04:00:00|3924.3|3912.3|3921|3909|3924.8|3912.8|3921|3909|3
1715141100000|2024-05-08 04:05:00|3921.9|3909.9|3921.1|3909.1|3922|3910|3920.2|3908.2|92
1715141400000|2024-05-08 04:10:00|3921.2|3909.2|3922.1|3910.1|3923.1|3911.1|3921.2|3909.2|9
1715141700000|2024-05-08 04:15:00|3922|3910|3923.4|3911.4|3925|3913|3922|3910|8
1715142000000|2024-05-08 04:20:00|3923.9|3911.9|3924.6|3912.6|3924.6|3912.6|3922.8|3910.8|8
1715142300000|2024-05-08 04:25:00|3925.1|3913.1|3923.8|3911.8|3925.1|3913.1|3922.8|3910.8|13
1715149800000|2024-05-08 06:30:00|3919.8|3907.8|3908.8|3896.8|3919.8|3907.8|3902.7|3890.7|173
1715150100000|2024-05-08 06:35:00|3909.8|3897.8|3921.3|3909.3|3928.2|3916.2|3909.8|3897.8|125
1715150400000|2024-05-08 06:40:00|3921.8|3909.8|3919.6|3907.6|3923.4|3911.4|3917.1|3905.1|254
1715150700000|2024-05-08 06:45:00|3920|3908|3914.8|3902.8|3923.7|3911.7|3912.7|3900.7|159
1715151000000|2024-05-08 06:50:00|3914.3|3902.3|3914.7|3902.7|3915.7|3903.7|3910.8|3898.8|259
1715151300000|2024-05-08 06:55:00|3914.6|3902.6|3917.7|3905.7|3922.4|3910.4|3912.8|3900.8|55
1715151600000|2024-05-08 07:00:00|3917.2|3905.2|3920.2|3908.2|3920.7|3908.7|3915.6|3903.6|54
1715151900000|2024-05-08 07:05:00|3920.7|3908.7|3913.7|3901.7|3920.7|3908.7|3912.8|3900.8|5
1715152200000|2024-05-08 07:10:00|3912.7|3900.7|3910.9|3898.9|3912.7|3900.7|3908.7|3896.7|20
1715152500000|2024-05-08 07:15:00|3911.8|3899.8|3911.8|3899.8|3913.9|3901.9|3909.9|3897.9|7
1715152800000|2024-05-08 07:20:00|3911.2|3899.2|3909.9|3897.9|3911.9|3899.9|3909.9|3897.9|0
1715153100000|2024-05-08 07:25:00|3909.5|3897.5|3907.7|3895.7|3909.9|3897.9|3906.8|3894.8|11
1715153400000|2024-05-08 07:30:00|3908.1|3896.1|3907.7|3895.7|3909.6|3897.6|3906.9|3894.9|2
1715153700000|2024-05-08 07:35:00|3906.9|3894.9|3905|3893|3907.7|3895.7|3903.7|3891.7|22
1715154000000|2024-05-08 07:40:00|3904.7|3892.7|3906.9|3894.9|3907.4|3895.4|3903.9|3891.9|29
1715154300000|2024-05-08 07:45:00|3907.3|3895.3|3908.2|3896.2|3909|3897|3906.9|3894.9|9
1715154600000|2024-05-08 07:50:00|3908.6|3896.6|3906.9|3894.9|3910|3898|3905|3893|19
1715154900000|2024-05-08 07:55:00|3907|3895|3907.1|3895.1|3907.2|3895.2|3906.1|3894.1|15
1715155200000|2024-05-08 08:00:00|3907|3895|3908.1|3896.1|3909.1|3897.1|3905.1|3893.1|15
1715155500000|2024-05-08 08:05:00|3907.2|3895.2|3903.1|3891.1|3908.1|3896.1|3902.2|3890.2|17
1715155800000|2024-05-08 08:10:00|3902.3|3890.3|3906.1|3894.1|3907.1|3895.1|3902.1|3890.1|36
1715156100000|2024-05-08 08:15:00|3907.1|3895.1|3906|3894|3907.1|3895.1|3906|3894|12
1715156400000|2024-05-08 08:20:00|3906.4|3894.4|3908.9|3896.9|3909.3|3897.3|3905.9|3893.9|7
1715156700000|2024-05-08 08:25:00|3909.3|3897.3|3908.8|3896.8|3909.8|3897.8|3908.8|3896.8|7
1715157000000|2024-05-08 08:30:00|3909.7|3897.7|3909.8|3897.8|3912.2|3900.2|3908.8|3896.8|26
1715157300000|2024-05-08 08:35:00|3909.7|3897.7|3904.3|3892.3|3909.8|3897.8|3903.8|3891.8|1
1715157600000|2024-05-08 08:40:00|3902.9|3890.9|3912.4|3900.4|3912.4|3900.4|3902|3890|124
1715157900000|2024-05-08 08:45:00|3912.3|3900.3|3906.9|3894.9|3912.3|3900.3|3906.9|3894.9|60
1715158200000|2024-05-08 08:50:00|3906|3894|3908.7|3896.7|3911.3|3899.3|3905|3893|213
1715158500000|2024-05-08 08:55:00|3908.3|3896.3|3908.2|3896.2|3909.2|3897.2|3907.8|3895.8|1
1715158800000|2024-05-08 09:00:00|3907.8|3895.8|3906.3|3894.3|3907.8|3895.8|3906.3|3894.3|9
1715159100000|2024-05-08 09:05:00|3906.2|3894.2|3903.2|3891.2|3907.2|3895.2|3903.2|3891.2|8
1715159400000|2024-05-08 09:10:00|3903.3|3891.3|3898.2|3886.2|3904.7|3892.7|3896.2|3884.2|72
1715159700000|2024-05-08 09:15:00|3897.2|3885.2|3898.2|3886.2|3898.6|3886.6|3893.1|3881.1|114
1715160000000|2024-05-08 09:20:00|3897.4|3885.4|3893.4|3881.4|3898.3|3886.3|3893.4|3881.4|55
1715160300000|2024-05-08 09:25:00|3893.8|3881.8|3890.4|3878.4|3894.3|3882.3|3888.5|3876.5|16
1715160600000|2024-05-08 09:30:00|3890.3|3878.3|3896.8|3884.8|3897.2|3885.2|3889.9|3877.9|110
1715160900000|2024-05-08 09:35:00|3897.2|3885.2|3888.7|3876.7|3900|3888|3886.6|3874.6|35
1715161200000|2024-05-08 09:40:00|3888.2|3876.2|3882.2|3870.2|3888.9|3876.9|3881.8|3869.8|99
1715161500000|2024-05-08 09:45:00|3881.8|3869.8|3884.8|3872.8|3887.9|3875.9|3881.8|3869.8|9
1715161800000|2024-05-08 09:50:00|3882.4|3870.4|3887|3875|3892|3880|3880.9|3868.9|55
1715162100000|2024-05-08 09:55:00|3886.6|3874.6|3879.3|3867.3|3888|3876|3878.3|3866.3|246
1715173200000|2024-05-08 13:00:00|3877.2|3865.2|3883.2|3871.2|3887.2|3875.2|3876.2|3864.2|0
1715173500000|2024-05-08 13:05:00|3883.7|3871.7|3884.2|3872.2|3887.2|3875.2|3882.2|3870.2|0
1715173800000|2024-05-08 13:10:00|3885.1|3873.1|3880.2|3868.2|3886.7|3874.7|3880.2|3868.2|0
1715174100000|2024-05-08 13:15:00|3880.6|3868.6|3879.1|3867.1|3884.2|3872.2|3879.1|3867.1|0
1715174400000|2024-05-08 13:20:00|3879.4|3867.4|3877.2|3865.2|3881.2|3869.2|3877.2|3865.2|0
1715174700000|2024-05-08 13:25:00|3878.2|3866.2|3873.4|3861.4|3880.2|3868.2|3871.5|3859.5|17
1715175000000|2024-05-08 13:30:00|3873|3861|3866.9|3854.9|3873.8|3861.8|3866.4|3854.4|9
1715175300000|2024-05-08 13:35:00|3866|3854|3862.8|3850.8|3868.3|3856.3|3862.7|3850.7|30
1715175600000|2024-05-08 13:40:00|3863.2|3851.2|3862.3|3850.3|3865.5|3853.5|3860.9|3848.9|16
1715175900000|2024-05-08 13:45:00|3862.7|3850.7|3867.6|3855.6|3869|3857|3862.7|3850.7|4
1715176200000|2024-05-08 13:50:00|3867.5|3855.5|3871.5|3859.5|3872.4|3860.4|3866.1|3854.1|3
1715176500000|2024-05-08 13:55:00|3871.1|3859.1|3876.4|3864.4|3878.5|3866.5|3870.5|3858.5|62
1715176800000|2024-05-08 14:00:00|3875.5|3863.5|3874.9|3862.9|3878.4|3866.4|3873.4|3861.4|11
1715177100000|2024-05-08 14:05:00|3875|3863|3880.4|3868.4|3881.4|3869.4|3874.9|3862.9|8
1715177400000|2024-05-08 14:10:00|3880.6|3868.6|3880.4|3868.4|3881.4|3869.4|3877.4|3865.4|0
1715177700000|2024-05-08 14:15:00|3879.9|3867.9|3874.6|3862.6|3879.9|3867.9|3873.6|3861.6|34
1715178000000|2024-05-08 14:20:00|3874.1|3862.1|3878.1|3866.1|3878.1|3866.1|3868.2|3856.2|5
1715178300000|2024-05-08 14:25:00|3878.5|3866.5|3880.5|3868.5|3882.6|3870.6|3875.1|3863.1|19
1715178600000|2024-05-08 14:30:00|3881|3869|3889.3|3877.3|3889.9|3877.9|3881|3869|170
1715178900000|2024-05-08 14:35:00|3889.4|3877.4|3892.6|3880.6|3893.1|3881.1|3887.7|3875.7|45
1715179200000|2024-05-08 14:40:00|3892.1|3880.1|3891|3879|3892.6|3880.6|3890|3878|17
1715179500000|2024-05-08 14:45:00|3890.9|3878.9|3893.1|3881.1|3894.1|3882.1|3889.6|3877.6|0
1715179800000|2024-05-08 14:50:00|3893|3881|3895.7|3883.7|3895.7|3883.7|3890.6|3878.6|41
1715180100000|2024-05-08 14:55:00|3895.6|3883.6|3895.2|3883.2|3895.7|3883.7|3893.7|3881.7|0
1715180400000|2024-05-08 15:00:00|3894.7|3882.7|3892.7|3880.7|3896.7|3884.7|3892.7|3880.7|0
1715180700000|2024-05-08 15:05:00|3892.2|3880.2|3894.7|3882.7|3895.7|3883.7|3892.2|3880.2|6
1715181000000|2024-05-08 15:10:00|3894.8|3882.8|3893.7|3881.7|3896.7|3884.7|3891.8|3879.8|5
1715181300000|2024-05-08 15:15:00|3894.7|3882.7|3895.6|3883.6|3895.6|3883.6|3893.7|3881.7|0
1715181600000|2024-05-08 15:20:00|3895.2|3883.2|3894.9|3882.9|3896.9|3884.9|3893.6|3881.6|19
1715181900000|2024-05-08 15:25:00|3895.4|3883.4|3894.4|3882.4|3895.9|3883.9|3893.4|3881.4|26
1715221800000|2024-05-09 02:30:00|3885.7|3873.7|3895.4|3883.4|3898.4|3886.4|3883.8|3871.8|109
1715222100000|2024-05-09 02:35:00|3895.3|3883.3|3888.5|3876.5|3895.3|3883.3|3876.4|3864.4|179
1715222400000|2024-05-09 02:40:00|3888.4|3876.4|3893.4|3881.4|3893.4|3881.4|3884.7|3872.7|67
1715222700000|2024-05-09 02:45:00|3893.3|3881.3|3889.1|3877.1|3895.8|3883.8|3889.1|3877.1|190
1715223000000|2024-05-09 02:50:00|3888.6|3876.6|3883|3871|3888.6|3876.6|3881.1|3869.1|11
1715223300000|2024-05-09 02:55:00|3882|3870|3889.5|3877.5|3891|3879|3880|3868|16
1715223600000|2024-05-09 03:00:00|3890|3878|3884.8|3872.8|3890.4|3878.4|3881.9|3869.9|15
1715223900000|2024-05-09 03:05:00|3884.9|3872.9|3886.2|3874.2|3886.7|3874.7|3884.9|3872.9|2
1715224200000|2024-05-09 03:10:00|3886.7|3874.7|3890.7|3878.7|3890.8|3878.8|3886.3|3874.3|21
1715224500000|2024-05-09 03:15:00|3891.1|3879.1|3887.7|3875.7|3892.8|3880.8|3886.8|3874.8|5
1715224800000|2024-05-09 03:20:00|3887.6|3875.6|3893.2|3881.2|3894|3882|3887.2|3875.2|91
1715225100000|2024-05-09 03:25:00|3892.8|3880.8|3891.5|3879.5|3892.8|3880.8|3889.1|3877.1|54
1715225400000|2024-05-09 03:30:00|3892|3880|3885.6|3873.6|3892|3880|3885.5|3873.5|1
1715225700000|2024-05-09 03:35:00|3885.2|3873.2|3883.6|3871.6|3886.1|3874.1|3883.2|3871.2|0
1715226000000|2024-05-09 03:40:00|3883.7|3871.7|3880.1|3868.1|3884.1|3872.1|3879.2|3867.2|1
1715226300000|2024-05-09 03:45:00|3880|3868|3879|3867|3880|3868|3877.2|3865.2|25
1715226600000|2024-05-09 03:50:00|3879.1|3867.1|3877.2|3865.2|3880|3868|3877.2|3865.2|2
1715226900000|2024-05-09 03:55:00|3877.1|3865.1|3876|3864|3877.9|3865.9|3874.1|3862.1|10
1715227200000|2024-05-09 04:00:00|3875.9|3863.9|3874|3862|3876.1|3864.1|3874|3862|8
1715227500000|2024-05-09 04:05:00|3874.9|3862.9|3874|3862|3874.9|3862.9|3874|3862|0
1715227800000|2024-05-09 04:10:00|3874.9|3862.9|3873.5|3861.5|3875.4|3863.4|3871.6|3859.6|54
1715228100000|2024-05-09 04:15:00|3872.6|3860.6|3872.8|3860.8|3873|3861|3872.6|3860.6|16
1715228400000|2024-05-09 04:20:00|3873.8|3861.8|3872.8|3860.8|3875.9|3863.9|3871.9|3859.9|23
1715228700000|2024-05-09 04:25:00|3872.3|3860.3|3871.9|3859.9|3875.3|3863.3|3870.8|3858.8|6
1715236200000|2024-05-09 06:30:00|3875.1|3863.1|3881.5|3869.5|3882|3870|3874.6|3862.6|39
1715236500000|2024-05-09 06:35:00|3880.6|3868.6|3868.5|3856.5|3880.6|3868.6|3868.5|3856.5|31
1715236800000|2024-05-09 06:40:00|3868|3856|3862.9|3850.9|3868.5|3856.5|3861.8|3849.8|39
1715237100000|2024-05-09 06:45:00|3863.3|3851.3|3863.4|3851.4|3869.9|3857.9|3861.9|3849.9|16
1715237400000|2024-05-09 06:50:00|3863.9|3851.9|3858.3|3846.3|3867.4|3855.4|3857.4|3845.4|56
1715237700000|2024-05-09 06:55:00|3857.3|3845.3|3860.2|3848.2|3868|3856|3856.4|3844.4|15
1715238000000|2024-05-09 07:00:00|3859.2|3847.2|3856.2|3844.2|3859.2|3847.2|3849.6|3837.6|77
1715238300000|2024-05-09 07:05:00|3857.4|3845.4|3854.2|3842.2|3857.4|3845.4|3852.4|3840.4|9
1715238600000|2024-05-09 07:10:00|3854.7|3842.7|3856.2|3844.2|3859.2|3847.2|3854.2|3842.2|8
1715238900000|2024-05-09 07:15:00|3855.7|3843.7|3855.1|3843.1|3857.1|3845.1|3854.2|3842.2|4
1715239200000|2024-05-09 07:20:00|3854.1|3842.1|3852.1|3840.1|3854.6|3842.6|3852.1|3840.1|2
1715239500000|2024-05-09 07:25:00|3853.1|3841.1|3855.1|3843.1|3856.9|3844.9|3852.2|3840.2|7
1715239800000|2024-05-09 07:30:00|3855.5|3843.5|3855|3843|3856|3844|3851.2|3839.2|12
1715240100000|2024-05-09 07:35:00|3854.9|3842.9|3847.4|3835.4|3854.9|3842.9|3844.4|3832.4|61
1715240400000|2024-05-09 07:40:00|3848.3|3836.3|3844.5|3832.5|3848.3|3836.3|3844.5|3832.5|55
1715240700000|2024-05-09 07:45:00|3845.4|3833.4|3850.1|3838.1|3850.1|3838.1|3843.5|3831.5|157
1715241000000|2024-05-09 07:50:00|3850.2|3838.2|3850.6|3838.6|3852|3840|3847.7|3835.7|13
1715241300000|2024-05-09 07:55:00|3850.5|3838.5|3853.6|3841.6|3853.6|3841.6|3849.6|3837.6|23
1715241600000|2024-05-09 08:00:00|3854.4|3842.4|3854.4|3842.4|3855.4|3843.4|3853.2|3841.2|20
1715241900000|2024-05-09 08:05:00|3855.4|3843.4|3859.4|3847.4|3861.4|3849.4|3855.4|3843.4|21
1715242200000|2024-05-09 08:10:00|3858.5|3846.5|3861.6|3849.6|3861.7|3849.7|3855.5|3843.5|42
1715242500000|2024-05-09 08:15:00|3861.2|3849.2|3860.5|3848.5|3862.7|3850.7|3858.6|3846.6|25
1715242800000|2024-05-09 08:20:00|3860.4|3848.4|3860.4|3848.4|3863.4|3851.4|3859.6|3847.6|36
1715243100000|2024-05-09 08:25:00|3860.8|3848.8|3855.4|3843.4|3861.3|3849.3|3855.4|3843.4|5
1715243400000|2024-05-09 08:30:00|3854.5|3842.5|3849.2|3837.2|3856.4|3844.4|3849.2|3837.2|105
1715243700000|2024-05-09 08:35:00|3847.5|3835.5|3843.5|3831.5|3847.5|3835.5|3841.3|3829.3|99
1715244000000|2024-05-09 08:40:00|3844.3|3832.3|3843.3|3831.3|3846.3|3834.3|3842.5|3830.5|10
1715244300000|2024-05-09 08:45:00|3843.4|3831.4|3843.2|3831.2|3844.3|3832.3|3841.3|3829.3|8
1715244600000|2024-05-09 08:50:00|3842.7|3830.7|3837.8|3825.8|3842.7|3830.7|3836.4|3824.4|45
1715244900000|2024-05-09 08:55:00|3837.4|3825.4|3837.3|3825.3|3838.3|3826.3|3836.4|3824.4|6
1715245200000|2024-05-09 09:00:00|3838.2|3826.2|3836.4|3824.4|3839.7|3827.7|3836.4|3824.4|27
1715245500000|2024-05-09 09:05:00|3837.4|3825.4|3836.8|3824.8|3839.3|3827.3|3836.4|3824.4|7
1715245800000|2024-05-09 09:10:00|3836.4|3824.4|3837.4|3825.4|3838|3826|3835.5|3823.5|25
1715246100000|2024-05-09 09:15:00|3838.3|3826.3|3836.4|3824.4|3840.5|3828.5|3835.4|3823.4|18
1715246400000|2024-05-09 09:20:00|3836|3824|3831.6|3819.6|3836.4|3824.4|3831.5|3819.5|67
1715246700000|2024-05-09 09:25:00|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3831|3819|43
1715247000000|2024-05-09 09:30:00|3834.5|3822.5|3834.5|3822.5|3835.5|3823.5|3833.5|3821.5|9
1715247300000|2024-05-09 09:35:00|3835.5|3823.5|3837.5|3825.5|3838.5|3826.5|3834.5|3822.5|32
1715247600000|2024-05-09 09:40:00|3839.2|3827.2|3840.7|3828.7|3841.5|3829.5|3837.5|3825.5|32
1715247900000|2024-05-09 09:45:00|3839.8|3827.8|3834.8|3822.8|3840.7|3828.7|3830.7|3818.7|88
1715248200000|2024-05-09 09:50:00|3835.8|3823.8|3840.6|3828.6|3842.7|3830.7|3835.8|3823.8|36
1715248500000|2024-05-09 09:55:00|3839.7|3827.7|3839.7|3827.7|3846.7|3834.7|3836.5|3824.5|178
1715259600000|2024-05-09 13:00:00|3838.2|3826.2|3848.6|3836.6|3849.7|3837.7|3838.1|3826.1|52
1715259900000|2024-05-09 13:05:00|3849.2|3837.2|3847.7|3835.7|3849.7|3837.7|3845.2|3833.2|46
1715260200000|2024-05-09 13:10:00|3848.5|3836.5|3854.7|3842.7|3857.7|3845.7|3848.5|3836.5|215
1715260500000|2024-05-09 13:15:00|3854.6|3842.6|3857.4|3845.4|3858.5|3846.5|3851.5|3839.5|15
1715260800000|2024-05-09 13:20:00|3857|3845|3854.5|3842.5|3857.5|3845.5|3853.5|3841.5|5
1715261100000|2024-05-09 13:25:00|3853.5|3841.5|3854.6|3842.6|3856.5|3844.5|3853.5|3841.5|0
1715261400000|2024-05-09 13:30:00|3855|3843|3856.5|3844.5|3857.5|3845.5|3853.5|3841.5|10
1715261700000|2024-05-09 13:35:00|3856|3844|3848.7|3836.7|3856.6|3844.6|3847.7|3835.7|65
1715262000000|2024-05-09 13:40:00|3848.2|3836.2|3849.7|3837.7|3851.6|3839.6|3846.6|3834.6|27
1715262300000|2024-05-09 13:45:00|3850.2|3838.2|3845.6|3833.6|3850.7|3838.7|3845.5|3833.5|3
1715262600000|2024-05-09 13:50:00|3846.4|3834.4|3845|3833|3846.5|3834.5|3844.4|3832.4|24
1715262900000|2024-05-09 13:55:00|3845.5|3833.5|3846.6|3834.6|3847.1|3835.1|3842.5|3830.5|6
1715263200000|2024-05-09 14:00:00|3845.6|3833.6|3846.6|3834.6|3847.6|3835.6|3844.6|3832.6|10
1715263500000|2024-05-09 14:05:00|3846.7|3834.7|3847.6|3835.6|3849.6|3837.6|3846.6|3834.6|0
1715263800000|2024-05-09 14:10:00|3848.1|3836.1|3845.6|3833.6|3849|3837|3845.6|3833.6|0
1715264100000|2024-05-09 14:15:00|3846.5|3834.5|3846.6|3834.6|3848.6|3836.6|3845.1|3833.1|0
1715264400000|2024-05-09 14:20:00|3846.5|3834.5|3844|3832|3846.6|3834.6|3843.4|3831.4|0
1715264700000|2024-05-09 14:25:00|3843.9|3831.9|3842.5|3830.5|3847.1|3835.1|3840.6|3828.6|5
1715265000000|2024-05-09 14:30:00|3842.4|3830.4|3835.3|3823.3|3842.4|3830.4|3834.3|3822.3|92
1715265300000|2024-05-09 14:35:00|3834.3|3822.3|3833.4|3821.4|3838.5|3826.5|3832.4|3820.4|6
1715265600000|2024-05-09 14:40:00|3833.9|3821.9|3831|3819|3836.5|3824.5|3830.5|3818.5|5
1715265900000|2024-05-09 14:45:00|3830.9|3818.9|3829|3817|3831.4|3819.4|3828.4|3816.4|2
1715266200000|2024-05-09 14:50:00|3829.4|3817.4|3825.1|3813.1|3829.4|3817.4|3824.6|3812.6|3
1715266500000|2024-05-09 14:55:00|3825.5|3813.5|3828.5|3816.5|3829.5|3817.5|3823.5|3811.5|11
1715266800000|2024-05-09 15:00:00|3829|3817|3830.6|3818.6|3831.5|3819.5|3828.5|3816.5|0
1715267100000|2024-05-09 15:05:00|3830.1|3818.1|3831|3819|3831.5|3819.5|3829|3817|0
1715267400000|2024-05-09 15:10:00|3830.6|3818.6|3827.6|3815.6|3830.6|3818.6|3826.5|3814.5|0
1715267700000|2024-05-09 15:15:00|3828.1|3816.1|3821.8|3809.8|3829.1|3817.1|3821.8|3809.8|31
1715268000000|2024-05-09 15:20:00|3822.2|3810.2|3818.7|3806.7|3822.3|3810.3|3815.7|3803.7|12
1715268300000|2024-05-09 15:25:00|3818.6|3806.6|3812.2|3800.2|3818.6|3806.6|3811.7|3799.7|22
1715308200000|2024-05-10 02:30:00|3791|3779|3795.4|3783.4|3797.9|3785.9|3788.9|3776.9|468
1715308500000|2024-05-10 02:35:00|3795.3|3783.3|3791.7|3779.7|3798.2|3786.2|3791.7|3779.7|80
1715308800000|2024-05-10 02:40:00|3791.3|3779.3|3785.1|3773.1|3793.8|3781.8|3784.5|3772.5|69
1715309100000|2024-05-10 02:45:00|3785|3773|3789.2|3777.2|3789.7|3777.7|3779.7|3767.7|47
1715309400000|2024-05-10 02:50:00|3788.7|3776.7|3789.6|3777.6|3791.7|3779.7|3787.7|3775.7|2
1715309700000|2024-05-10 02:55:00|3789.2|3777.2|3785.6|3773.6|3789.6|3777.6|3784.5|3772.5|11
1715310000000|2024-05-10 03:00:00|3784.6|3772.6|3785.8|3773.8|3788.8|3776.8|3784.6|3772.6|53
1715310300000|2024-05-10 03:05:00|3786.3|3774.3|3782.2|3770.2|3791|3779|3782.2|3770.2|103
1715310600000|2024-05-10 03:10:00|3783.2|3771.2|3782.2|3770.2|3785.2|3773.2|3778.2|3766.2|123
1715310900000|2024-05-10 03:15:00|3783.2|3771.2|3784.8|3772.8|3790.4|3778.4|3782.2|3770.2|70
1715311200000|2024-05-10 03:20:00|3784.4|3772.4|3789.2|3777.2|3789.3|3777.3|3784.3|3772.3|17
1715311500000|2024-05-10 03:25:00|3788.8|3776.8|3795.4|3783.4|3795.5|3783.5|3788.3|3776.3|49
1715311800000|2024-05-10 03:30:00|3794.5|3782.5|3795.3|3783.3|3795.4|3783.4|3794.3|3782.3|21
1715312100000|2024-05-10 03:35:00|3794.3|3782.3|3794.3|3782.3|3795.3|3783.3|3793.3|3781.3|4
1715312400000|2024-05-10 03:40:00|3793.3|3781.3|3795.3|3783.3|3795.8|3783.8|3792.4|3780.4|93
1715312700000|2024-05-10 03:45:00|3795.8|3783.8|3801.9|3789.9|3801.9|3789.9|3795.3|3783.3|91
1715313000000|2024-05-10 03:50:00|3801.4|3789.4|3801.8|3789.8|3802.9|3790.9|3800.9|3788.9|39
1715313300000|2024-05-10 03:55:00|3801.4|3789.4|3801.9|3789.9|3803.9|3791.9|3801.1|3789.1|56
1715313600000|2024-05-10 04:00:00|3802.1|3790.1|3802.1|3790.1|3803.1|3791.1|3802.1|3790.1|63
1715313900000|2024-05-10 04:05:00|3801.6|3789.6|3803.9|3791.9|3803.9|3791.9|3800.6|3788.6|15
1715314200000|2024-05-10 04:10:00|3803.5|3791.5|3802.9|3790.9|3804.9|3792.9|3802.9|3790.9|1
1715314500000|2024-05-10 04:15:00|3803|3791|3804|3792|3807|3795|3803|3791|112
1715314800000|2024-05-10 04:20:00|3803.1|3791.1|3801|3789|3804|3792|3801|3789|0
1715315100000|2024-05-10 04:25:00|3800.5|3788.5|3799.7|3787.7|3802.6|3790.6|3799.2|3787.2|34
1715322600000|2024-05-10 06:30:00|3793.8|3781.8|3811|3799|3811.9|3799.9|3787.3|3775.3|28
1715322900000|2024-05-10 06:35:00|3810.4|3798.4|3806.7|3794.7|3811.7|3799.7|3806.7|3794.7|28
1715323200000|2024-05-10 06:40:00|3805.7|3793.7|3799.9|3787.9|3805.7|3793.7|3797.8|3785.8|45
1715323500000|2024-05-10 06:45:00|3800.4|3788.4|3799.8|3787.8|3800.9|3788.9|3798|3786|6
1715323800000|2024-05-10 06:50:00|3799.9|3787.9|3804.3|3792.3|3806.8|3794.8|3799.8|3787.8|66
1715324100000|2024-05-10 06:55:00|3804.8|3792.8|3800.3|3788.3|3806.8|3794.8|3799.9|3787.9|24
1715324400000|2024-05-10 07:00:00|3799.9|3787.9|3800.8|3788.8|3802.8|3790.8|3799.8|3787.8|3
1715324700000|2024-05-10 07:05:00|3802.2|3790.2|3801.9|3789.9|3808.8|3796.8|3801.8|3789.8|40
1715325000000|2024-05-10 07:10:00|3801.8|3789.8|3800.8|3788.8|3802.9|3790.9|3800.8|3788.8|16
1715325300000|2024-05-10 07:15:00|3801.7|3789.7|3800.7|3788.7|3802.9|3790.9|3800.7|3788.7|14
1715325600000|2024-05-10 07:20:00|3799.7|3787.7|3796.8|3784.8|3799.8|3787.8|3796.8|3784.8|1
1715325900000|2024-05-10 07:25:00|3797.8|3785.8|3796.7|3784.7|3799.3|3787.3|3796.7|3784.7|2
1715326200000|2024-05-10 07:30:00|3796.3|3784.3|3798.7|3786.7|3799.7|3787.7|3795.8|3783.8|1
1715326500000|2024-05-10 07:35:00|3799.7|3787.7|3799.4|3787.4|3799.8|3787.8|3797.7|3785.7|11
1715326800000|2024-05-10 07:40:00|3799.3|3787.3|3799.9|3787.9|3800.9|3788.9|3798.9|3786.9|9
1715327100000|2024-05-10 07:45:00|3800.4|3788.4|3804.3|3792.3|3805.8|3793.8|3799.9|3787.9|2
1715327400000|2024-05-10 07:50:00|3804.8|3792.8|3807.7|3795.7|3809.7|3797.7|3803.8|3791.8|1
1715327700000|2024-05-10 07:55:00|3807.8|3795.8|3809.8|3797.8|3812.8|3800.8|3807.8|3795.8|19
1715328000000|2024-05-10 08:00:00|3810.7|3798.7|3804.8|3792.8|3811.8|3799.8|3802.8|3790.8|13
1715328300000|2024-05-10 08:05:00|3804.3|3792.3|3806.8|3794.8|3806.8|3794.8|3803.8|3791.8|2
1715328600000|2024-05-10 08:10:00|3806.9|3794.9|3810.7|3798.7|3812.8|3800.8|3806.8|3794.8|51
1715328900000|2024-05-10 08:15:00|3811.7|3799.7|3812.2|3800.2|3818.9|3806.9|3811.7|3799.7|77
1715329200000|2024-05-10 08:20:00|3811.8|3799.8|3811.7|3799.7|3814.2|3802.2|3811.7|3799.7|3
1715329500000|2024-05-10 08:25:00|3810.7|3798.7|3807.8|3795.8|3811.7|3799.7|3806.8|3794.8|5
1715329800000|2024-05-10 08:30:00|3807.7|3795.7|3810.7|3798.7|3810.7|3798.7|3807.7|3795.7|0
1715330100000|2024-05-10 08:35:00|3810.2|3798.2|3806.8|3794.8|3810.2|3798.2|3806.7|3794.7|0
1715330400000|2024-05-10 08:40:00|3807.7|3795.7|3808.8|3796.8|3810.8|3798.8|3806.7|3794.7|1
1715330700000|2024-05-10 08:45:00|3809.8|3797.8|3807.7|3795.7|3810.8|3798.8|3807.7|3795.7|3
1715331000000|2024-05-10 08:50:00|3806.8|3794.8|3807.6|3795.6|3808.2|3796.2|3805.8|3793.8|6
1715331300000|2024-05-10 08:55:00|3807.7|3795.7|3807.6|3795.6|3808.6|3796.6|3804.7|3792.7|68
1715331600000|2024-05-10 09:00:00|3808.5|3796.5|3806.6|3794.6|3809.6|3797.6|3806.6|3794.6|9
1715331900000|2024-05-10 09:05:00|3807.6|3795.6|3806.6|3794.6|3808.6|3796.6|3806.6|3794.6|2
1715332200000|2024-05-10 09:10:00|3807.1|3795.1|3808.6|3796.6|3808.6|3796.6|3806.6|3794.6|3
1715332500000|2024-05-10 09:15:00|3809.6|3797.6|3813.1|3801.1|3813.6|3801.6|3807.6|3795.6|0
1715332800000|2024-05-10 09:20:00|3812.6|3800.6|3814.7|3802.7|3815.5|3803.5|3812.6|3800.6|11
1715333100000|2024-05-10 09:25:00|3815.6|3803.6|3816.7|3804.7|3816.7|3804.7|3812.7|3800.7|57
1715333400000|2024-05-10 09:30:00|3815.8|3803.8|3814.3|3802.3|3816.7|3804.7|3813.8|3801.8|13
1715333700000|2024-05-10 09:35:00|3814.2|3802.2|3817.7|3805.7|3817.7|3805.7|3813.8|3801.8|5
1715334000000|2024-05-10 09:40:00|3818.2|3806.2|3821.4|3809.4|3822.5|3810.5|3817.7|3805.7|118
1715334300000|2024-05-10 09:45:00|3821.5|3809.5|3820.4|3808.4|3822.5|3810.5|3820.4|3808.4|95
1715334600000|2024-05-10 09:50:00|3820.5|3808.5|3820.6|3808.6|3821.6|3809.6|3818.5|3806.5|100
1715334900000|2024-05-10 09:55:00|3821|3809|3821.7|3809.7|3825.5|3813.5|3816.1|3804.1|137
1715567400000|2024-05-13 02:30:00|3864.5|3852.5|3875.8|3863.8|3875.8|3863.8|3858.5|3846.5|1446
1715567700000|2024-05-13 02:35:00|3874.9|3862.9|3887.4|3875.4|3892.4|3880.4|3874.8|3862.8|973
1715568000000|2024-05-13 02:40:00|3888.4|3876.4|3895.3|3883.3|3895.3|3883.3|3886.4|3874.4|833
1715568300000|2024-05-13 02:45:00|3894.8|3882.8|3897.8|3885.8|3898.3|3886.3|3891.3|3879.3|726
1715568600000|2024-05-13 02:50:00|3898.2|3886.2|3892.3|3880.3|3898.3|3886.3|3891.3|3879.3|773
1715568900000|2024-05-13 02:55:00|3891.3|3879.3|3897.7|3885.7|3898.3|3886.3|3890.8|3878.8|434
1715569200000|2024-05-13 03:00:00|3897.3|3885.3|3896.8|3884.8|3898.3|3886.3|3896.3|3884.3|390
1715569500000|2024-05-13 03:05:00|3897.2|3885.2|3889.3|3877.3|3904.2|3892.2|3889.3|3877.3|665
1715569800000|2024-05-13 03:10:00|3889.8|3877.8|3889.3|3877.3|3891.3|3879.3|3885.3|3873.3|529
1715570100000|2024-05-13 03:15:00|3889.8|3877.8|3886.3|3874.3|3892.3|3880.3|3884.3|3872.3|712
1715570400000|2024-05-13 03:20:00|3886.8|3874.8|3891.8|3879.8|3892.3|3880.3|3886.3|3874.3|189
1715570700000|2024-05-13 03:25:00|3892.3|3880.3|3887.3|3875.3|3892.3|3880.3|3886.3|3874.3|285
1715571000000|2024-05-13 03:30:00|3887.8|3875.8|3886.3|3874.3|3888.8|3876.8|3885.8|3873.8|253
1715571300000|2024-05-13 03:35:00|3885.8|3873.8|3884.3|3872.3|3887.3|3875.3|3884.3|3872.3|134
1715571600000|2024-05-13 03:40:00|3883.3|3871.3|3881.3|3869.3|3885.3|3873.3|3879.3|3867.3|454
1715571900000|2024-05-13 03:45:00|3880.8|3868.8|3882.3|3870.3|3882.3|3870.3|3879.8|3867.8|359
1715572200000|2024-05-13 03:50:00|3883.3|3871.3|3881.3|3869.3|3886.3|3874.3|3880.8|3868.8|494
1715572500000|2024-05-13 03:55:00|3881.8|3869.8|3884.2|3872.2|3884.2|3872.2|3881.2|3869.2|80
1715572800000|2024-05-13 04:00:00|3883.2|3871.2|3885.2|3873.2|3885.2|3873.2|3883.2|3871.2|72
1715573100000|2024-05-13 04:05:00|3886.2|3874.2|3883.2|3871.2|3886.2|3874.2|3881.2|3869.2|142
1715573400000|2024-05-13 04:10:00|3882.2|3870.2|3882.2|3870.2|3882.2|3870.2|3882.2|3870.2|56
1715573700000|2024-05-13 04:15:00|3883.2|3871.2|3883.2|3871.2|3884.2|3872.2|3882.2|3870.2|218
1715574000000|2024-05-13 04:20:00|3882.7|3870.7|3883.2|3871.2|3883.2|3871.2|3882.2|3870.2|95
1715574300000|2024-05-13 04:25:00|3884.2|3872.2|3882.2|3870.2|3885.2|3873.2|3880.2|3868.2|265
1715581800000|2024-05-13 06:30:00|3882.1|3870.1|3876.1|3864.1|3891.1|3879.1|3875.1|3863.1|703
1715582100000|2024-05-13 06:35:00|3875.6|3863.6|3877.1|3865.1|3884.1|3872.1|3875.6|3863.6|455
1715582400000|2024-05-13 06:40:00|3876.6|3864.6|3876.1|3864.1|3878.6|3866.6|3873.1|3861.1|384
1715582700000|2024-05-13 06:45:00|3877.1|3865.1|3881.1|3869.1|3881.1|3869.1|3877.1|3865.1|105
1715583000000|2024-05-13 06:50:00|3881.6|3869.6|3881.1|3869.1|3884.1|3872.1|3879.1|3867.1|211
1715583300000|2024-05-13 06:55:00|3882.1|3870.1|3878.1|3866.1|3885.1|3873.1|3877.1|3865.1|304
1715583600000|2024-05-13 07:00:00|3877.6|3865.6|3870.6|3858.6|3877.6|3865.6|3870.1|3858.1|258
1715583900000|2024-05-13 07:05:00|3871.1|3859.1|3870.1|3858.1|3871.1|3859.1|3868.1|3856.1|185
1715584200000|2024-05-13 07:10:00|3871.1|3859.1|3871.6|3859.6|3872.1|3860.1|3868.1|3856.1|102
1715584500000|2024-05-13 07:15:00|3872.1|3860.1|3875.1|3863.1|3875.1|3863.1|3872.1|3860.1|194
1715584800000|2024-05-13 07:20:00|3874.1|3862.1|3873.1|3861.1|3877.1|3865.1|3873.1|3861.1|108
1715585100000|2024-05-13 07:25:00|3874.1|3862.1|3876.1|3864.1|3877.1|3865.1|3873.1|3861.1|98
1715585400000|2024-05-13 07:30:00|3875.1|3863.1|3873.6|3861.6|3876.1|3864.1|3873.6|3861.6|67
1715585700000|2024-05-13 07:35:00|3873.1|3861.1|3874.1|3862.1|3879.1|3867.1|3873.1|3861.1|110
1715586000000|2024-05-13 07:40:00|3873.1|3861.1|3874.1|3862.1|3874.1|3862.1|3872.1|3860.1|117
1715586300000|2024-05-13 07:45:00|3876.1|3864.1|3875.1|3863.1|3877.1|3865.1|3874.1|3862.1|118
1715586600000|2024-05-13 07:50:00|3874.1|3862.1|3878.1|3866.1|3878.1|3866.1|3874.1|3862.1|83
1715586900000|2024-05-13 07:55:00|3877.1|3865.1|3879|3867|3880|3868|3877|3865|187
1715587200000|2024-05-13 08:00:00|3878|3866|3886.1|3874.1|3886.1|3874.1|3878|3866|263
1715587500000|2024-05-13 08:05:00|3887.1|3875.1|3885|3873|3888.1|3876.1|3885|3873|201
1715587800000|2024-05-13 08:10:00|3886|3874|3882|3870|3886|3874|3881|3869|180
1715588100000|2024-05-13 08:15:00|3881|3869|3880|3868|3884|3872|3878.6|3866.6|218
1715588400000|2024-05-13 08:20:00|3880.5|3868.5|3882.5|3870.5|3883.5|3871.5|3879.5|3867.5|121
1715588700000|2024-05-13 08:25:00|3882|3870|3881|3869|3883|3871|3881|3869|108
1715589000000|2024-05-13 08:30:00|3881.5|3869.5|3880|3868|3883|3871|3880|3868|156
1715589300000|2024-05-13 08:35:00|3879|3867|3881.5|3869.5|3882|3870|3879|3867|123
1715589600000|2024-05-13 08:40:00|3882|3870|3879.5|3867.5|3882|3870|3879|3867|110
1715589900000|2024-05-13 08:45:00|3880|3868|3881|3869|3882|3870|3878|3866|134
1715590200000|2024-05-13 08:50:00|3881.5|3869.5|3885|3873|3885|3873|3880.5|3868.5|122
1715590500000|2024-05-13 08:55:00|3885.5|3873.5|3883|3871|3886|3874|3883|3871|86
1715590800000|2024-05-13 09:00:00|3883.5|3871.5|3881.5|3869.5|3886|3874|3881|3869|159
1715591100000|2024-05-13 09:05:00|3881|3869|3881|3869|3882|3870|3880|3868|56
1715591400000|2024-05-13 09:10:00|3881.5|3869.5|3876|3864|3881.5|3869.5|3876|3864|114
1715591700000|2024-05-13 09:15:00|3875.5|3863.5|3878|3866|3878|3866|3875|3863|119
1715592000000|2024-05-13 09:20:00|3879|3867|3878|3866|3879|3867|3877|3865|62
1715592300000|2024-05-13 09:25:00|3879|3867|3883|3871|3883|3871|3879|3867|141
1715592600000|2024-05-13 09:30:00|3881|3869|3882|3870|3883|3871|3879|3867|158
1715592900000|2024-05-13 09:35:00|3880|3868|3881|3869|3883|3871|3880|3868|174
1715593200000|2024-05-13 09:40:00|3880.5|3868.5|3881|3869|3881|3869|3880|3868|64
1715593500000|2024-05-13 09:45:00|3882|3870|3881|3869|3883|3871|3880|3868|164
1715593800000|2024-05-13 09:50:00|3880.5|3868.5|3875|3863|3880.5|3868.5|3874.5|3862.5|122
1715594100000|2024-05-13 09:55:00|3874.5|3862.5|3874.5|3862.5|3878|3866|3873|3861|624
1715605200000|2024-05-13 13:00:00|3888.4|3876.4|3899.4|3887.4|3901.4|3889.4|3887.9|3875.9|454
1715605500000|2024-05-13 13:05:00|3899.9|3887.9|3891.8|3879.8|3900.4|3888.4|3891.8|3879.8|272
1715605800000|2024-05-13 13:10:00|3890.8|3878.8|3897.8|3885.8|3897.8|3885.8|3890.8|3878.8|112
1715606100000|2024-05-13 13:15:00|3897.9|3885.9|3893.8|3881.8|3900.8|3888.8|3893.8|3881.8|127
1715606400000|2024-05-13 13:20:00|3894.3|3882.3|3892.3|3880.3|3895.8|3883.8|3892.3|3880.3|31
1715606700000|2024-05-13 13:25:00|3891.8|3879.8|3892.8|3880.8|3894.8|3882.8|3890.8|3878.8|56
1715607000000|2024-05-13 13:30:00|3893.3|3881.3|3901.3|3889.3|3901.9|3889.9|3892.3|3880.3|357
1715607300000|2024-05-13 13:35:00|3901.4|3889.4|3902.3|3890.3|3903.8|3891.8|3899.9|3887.9|281
1715607600000|2024-05-13 13:40:00|3901.8|3889.8|3906.3|3894.3|3906.3|3894.3|3901.8|3889.8|295
1715607900000|2024-05-13 13:45:00|3907.3|3895.3|3901.3|3889.3|3909.3|3897.3|3901.3|3889.3|391
1715608200000|2024-05-13 13:50:00|3901.8|3889.8|3904.3|3892.3|3905.8|3893.8|3900.8|3888.8|75
1715608500000|2024-05-13 13:55:00|3904.8|3892.8|3902.3|3890.3|3905.8|3893.8|3900.8|3888.8|66
1715608800000|2024-05-13 14:00:00|3902.8|3890.8|3899.8|3887.8|3904.8|3892.8|3898.8|3886.8|72
1715609100000|2024-05-13 14:05:00|3899.3|3887.3|3898.3|3886.3|3899.8|3887.8|3895.8|3883.8|134
1715609400000|2024-05-13 14:10:00|3898.8|3886.8|3897.8|3885.8|3899.8|3887.8|3896.8|3884.8|27
1715609700000|2024-05-13 14:15:00|3898.3|3886.3|3899.8|3887.8|3899.8|3887.8|3897.3|3885.3|31
1715610000000|2024-05-13 14:20:00|3900.8|3888.8|3901.8|3889.8|3905.8|3893.8|3900.3|3888.3|149
1715610300000|2024-05-13 14:25:00|3901.3|3889.3|3903.8|3891.8|3904.8|3892.8|3900.8|3888.8|68
1715610600000|2024-05-13 14:30:00|3904.3|3892.3|3899.8|3887.8|3904.3|3892.3|3899.8|3887.8|55
1715610900000|2024-05-13 14:35:00|3899.3|3887.3|3896.8|3884.8|3899.8|3887.8|3896.8|3884.8|51
1715611200000|2024-05-13 14:40:00|3897.8|3885.8|3898.3|3886.3|3899.8|3887.8|3896.3|3884.3|31
1715611500000|2024-05-13 14:45:00|3897.8|3885.8|3895.8|3883.8|3899.3|3887.3|3894.8|3882.8|50
1715611800000|2024-05-13 14:50:00|3896.3|3884.3|3897.3|3885.3|3898.3|3886.3|3896.3|3884.3|29
1715612100000|2024-05-13 14:55:00|3897.8|3885.8|3894.3|3882.3|3897.8|3885.8|3890.3|3878.3|124
1715612400000|2024-05-13 15:00:00|3893.8|3881.8|3894.8|3882.8|3895.3|3883.3|3892.8|3880.8|19
1715612700000|2024-05-13 15:05:00|3894.3|3882.3|3897.8|3885.8|3897.8|3885.8|3893.8|3881.8|37
1715613000000|2024-05-13 15:10:00|3898.3|3886.3|3899.3|3887.3|3899.3|3887.3|3897.8|3885.8|25
1715613300000|2024-05-13 15:15:00|3899.8|3887.8|3899.3|3887.3|3899.8|3887.8|3896.8|3884.8|70
1715613600000|2024-05-13 15:20:00|3899.8|3887.8|3900.8|3888.8|3900.8|3888.8|3898.3|3886.3|20
1715613900000|2024-05-13 15:25:00|3900.3|3888.3|3900.3|3888.3|3900.8|3888.8|3898.3|3886.3|67
1715653800000|2024-05-14 02:30:00|3897.5|3885.5|3909|3897|3909.5|3897.5|3882.5|3870.5|1426
1715654100000|2024-05-14 02:35:00|3909.5|3897.5|3899.5|3887.5|3909.5|3897.5|3893.5|3881.5|1166
1715654400000|2024-05-14 02:40:00|3898.5|3886.5|3894.5|3882.5|3899.5|3887.5|3891.5|3879.5|939
1715654700000|2024-05-14 02:45:00|3894|3882|3893.5|3881.5|3894.5|3882.5|3887.5|3875.5|1027
1715655000000|2024-05-14 02:50:00|3893|3881|3887.5|3875.5|3894.5|3882.5|3887.5|3875.5|297
1715655300000|2024-05-14 02:55:00|3886.5|3874.5|3891.5|3879.5|3892|3880|3884.5|3872.5|466
1715655600000|2024-05-14 03:00:00|3890.5|3878.5|3889.5|3877.5|3892|3880|3886.5|3874.5|300
1715655900000|2024-05-14 03:05:00|3888.5|3876.5|3899.5|3887.5|3902.5|3890.5|3888.5|3876.5|371
1715656200000|2024-05-14 03:10:00|3898.5|3886.5|3899|3887|3901.5|3889.5|3895.5|3883.5|269
1715656500000|2024-05-14 03:15:00|3898.5|3886.5|3894.5|3882.5|3898.5|3886.5|3892.5|3880.5|214
1715656800000|2024-05-14 03:20:00|3895|3883|3891|3879|3895.5|3883.5|3888.5|3876.5|178
1715657100000|2024-05-14 03:25:00|3891.5|3879.5|3888.5|3876.5|3895|3883|3888.5|3876.5|146
1715657400000|2024-05-14 03:30:00|3889|3877|3889.5|3877.5|3889.5|3877.5|3887.5|3875.5|99
1715657700000|2024-05-14 03:35:00|3888.5|3876.5|3889.5|3877.5|3890.5|3878.5|3888.5|3876.5|99
1715658000000|2024-05-14 03:40:00|3888.5|3876.5|3891.5|3879.5|3891.5|3879.5|3888.5|3876.5|79
1715658300000|2024-05-14 03:45:00|3892|3880|3891.5|3879.5|3892|3880|3891.5|3879.5|70
1715658600000|2024-05-14 03:50:00|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|40
1715658900000|2024-05-14 03:55:00|3889.5|3877.5|3884.5|3872.5|3889.5|3877.5|3883.5|3871.5|208
1715659200000|2024-05-14 04:00:00|3884|3872|3886.5|3874.5|3887.5|3875.5|3883.5|3871.5|274
1715659500000|2024-05-14 04:05:00|||||||||95
1715659800000|2024-05-14 04:10:00|3887.5|3875.5|3887|3875|3887.5|3875.5|3885.5|3873.5|165
1715660100000|2024-05-14 04:15:00|3887.5|3875.5|3886.5|3874.5|3890|3878|3886.5|3874.5|66
1715660400000|2024-05-14 04:20:00|3886|3874|3882.5|3870.5|3886.5|3874.5|3882.5|3870.5|115
1715660700000|2024-05-14 04:25:00|3883|3871|3878.5|3866.5|3883.5|3871.5|3878.5|3866.5|293
1715668200000|2024-05-14 06:30:00|3891.5|3879.5|3884.5|3872.5|3896.5|3884.5|3881.5|3869.5|981
1715668500000|2024-05-14 06:35:00|3884|3872|3870.5|3858.5|3884|3872|3865|3853|726
1715668800000|2024-05-14 06:40:00|3871.5|3859.5|3879.5|3867.5|3883.5|3871.5|3871.5|3859.5|516
1715669100000|2024-05-14 06:45:00|3879|3867|3877.5|3865.5|3880.5|3868.5|3873.5|3861.5|382
1715669400000|2024-05-14 06:50:00|3878|3866|3876|3864|3882.5|3870.5|3874.5|3862.5|304
1715669700000|2024-05-14 06:55:00|3876.5|3864.5|3875.5|3863.5|3878.5|3866.5|3875|3863|161
1715670000000|2024-05-14 07:00:00|3875|3863|3876.5|3864.5|3880|3868|3873.5|3861.5|287
1715670300000|2024-05-14 07:05:00|3876|3864|3868.5|3856.5|3876.5|3864.5|3868.5|3856.5|383
1715670600000|2024-05-14 07:10:00|3869|3857|3865.5|3853.5|3869|3857|3861.5|3849.5|314
1715670900000|2024-05-14 07:15:00|3866|3854|3857.5|3845.5|3866.5|3854.5|3856.5|3844.5|394
1715671200000|2024-05-14 07:20:00|3858|3846|3857.5|3845.5|3859.5|3847.5|3856.5|3844.5|197
1715671500000|2024-05-14 07:25:00|3858|3846|3858|3846|3861.5|3849.5|3856.5|3844.5|131
1715671800000|2024-05-14 07:30:00|3857.5|3845.5|3860.5|3848.5|3860.5|3848.5|3857.5|3845.5|85
1715672100000|2024-05-14 07:35:00|3861|3849|3853.5|3841.5|3861|3849|3851.5|3839.5|203
1715672400000|2024-05-14 07:40:00|3855.5|3843.5|3853|3841|3857.5|3845.5|3852.5|3840.5|168
1715672700000|2024-05-14 07:45:00|3852.5|3840.5|3852.5|3840.5|3853.5|3841.5|3851.5|3839.5|86
1715673000000|2024-05-14 07:50:00|3851.5|3839.5|3851.5|3839.5|3853|3841|3851.5|3839.5|111
1715673300000|2024-05-14 07:55:00|3852.5|3840.5|3849.5|3837.5|3855.5|3843.5|3849.5|3837.5|168
1715673600000|2024-05-14 08:00:00|3850|3838|3851|3839|3853.5|3841.5|3849.5|3837.5|100
1715673900000|2024-05-14 08:05:00|3851.5|3839.5|3850|3838|3851.5|3839.5|3849.5|3837.5|86
1715674200000|2024-05-14 08:10:00|3850.5|3838.5|3851.5|3839.5|3853.5|3841.5|3845.5|3833.5|189
1715674500000|2024-05-14 08:15:00|3851|3839|3853|3841|3853|3841|3850.5|3838.5|91
1715674800000|2024-05-14 08:20:00|3853.5|3841.5|3857|3845|3864.5|3852.5|3853.5|3841.5|441
1715675100000|2024-05-14 08:25:00|3856.5|3844.5|3855|3843|3857.5|3845.5|3854.5|3842.5|128
1715675400000|2024-05-14 08:30:00|3854.5|3842.5|3856.5|3844.5|3857.5|3845.5|3854.5|3842.5|115
1715675700000|2024-05-14 08:35:00|3857.5|3845.5|3860|3848|3861.5|3849.5|3856.5|3844.5|146
1715676000000|2024-05-14 08:40:00|3860.5|3848.5|3860|3848|3861|3849|3856.5|3844.5|138
1715676300000|2024-05-14 08:45:00|3860.5|3848.5|3855.5|3843.5|3860.5|3848.5|3854.5|3842.5|109
1715676600000|2024-05-14 08:50:00|3855|3843|3857.5|3845.5|3858.5|3846.5|3853|3841|91
1715676900000|2024-05-14 08:55:00|3856.5|3844.5|3856.5|3844.5|3857.5|3845.5|3853.5|3841.5|152
1715677200000|2024-05-14 09:00:00|3856|3844|3857.5|3845.5|3858.5|3846.5|3855.5|3843.5|153
1715677500000|2024-05-14 09:05:00|3858|3846|3858|3846|3860|3848|3857.5|3845.5|97
1715677800000|2024-05-14 09:10:00|3857.5|3845.5|3853|3841|3858.5|3846.5|3853|3841|110
1715678100000|2024-05-14 09:15:00|3852.5|3840.5|3845.4|3833.4|3853.9|3841.9|3841.4|3829.4|365
1715678400000|2024-05-14 09:20:00|3844.9|3832.9|3822.4|3810.4|3845.4|3833.4|3820.4|3808.4|927
1715678700000|2024-05-14 09:25:00|3819|3807|3818.4|3806.4|3823.5|3811.5|3815.4|3803.4|400
1715679000000|2024-05-14 09:30:00|3817.4|3805.4|3821.4|3809.4|3824|3812|3817.4|3805.4|476
1715679300000|2024-05-14 09:35:00|3821.5|3809.5|3824.5|3812.5|3827.4|3815.4|3821.5|3809.5|350
1715679600000|2024-05-14 09:40:00|3825.4|3813.4|3826.5|3814.5|3829.4|3817.4|3824.5|3812.5|286
1715679900000|2024-05-14 09:45:00|3827.5|3815.5|3824.4|3812.4|3828.5|3816.5|3824.4|3812.4|150
1715680200000|2024-05-14 09:50:00|3824.5|3812.5|3824.4|3812.4|3824.5|3812.5|3819.4|3807.4|328
1715680500000|2024-05-14 09:55:00|3824.5|3812.5|3820.5|3808.5|3827.4|3815.4|3820.5|3808.5|444
1715691600000|2024-05-14 13:00:00|3812.9|3800.9|3816.9|3804.9|3826.9|3814.9|3811.9|3799.9|478
1715691900000|2024-05-14 13:05:00|3816.4|3804.4|3801.4|3789.4|3819.9|3807.9|3799.9|3787.9|314
1715692200000|2024-05-14 13:10:00|3800.4|3788.4|3797.4|3785.4|3800.9|3788.9|3795.4|3783.4|400
1715692500000|2024-05-14 13:15:00|3798.4|3786.4|3790.5|3778.5|3799.5|3787.5|3789|3777|303
1715692800000|2024-05-14 13:20:00|3789.9|3777.9|3794.5|3782.5|3794.5|3782.5|3786.5|3774.5|502
1715693100000|2024-05-14 13:25:00|3794|3782|3795.5|3783.5|3796.5|3784.5|3793.5|3781.5|141
1715693400000|2024-05-14 13:30:00|3795|3783|3798|3786|3800.5|3788.5|3789.5|3777.5|206
1715693700000|2024-05-14 13:35:00|3797.5|3785.5|3797.5|3785.5|3800.5|3788.5|3794.5|3782.5|85
1715694000000|2024-05-14 13:40:00|3798|3786|3802.5|3790.5|3805.5|3793.5|3798|3786|218
1715694300000|2024-05-14 13:45:00|3803|3791|3800.5|3788.5|3806.5|3794.5|3800|3788|77
1715694600000|2024-05-14 13:50:00|3801.4|3789.4|3812.5|3800.5|3812.5|3800.5|3800.5|3788.5|203
1715694900000|2024-05-14 13:55:00|3813|3801|3811.9|3799.9|3814.5|3802.5|3809.5|3797.5|152
1715695200000|2024-05-14 14:00:00|3811.5|3799.5|3811.9|3799.9|3812.4|3800.4|3808.4|3796.4|103
1715695500000|2024-05-14 14:05:00|3812.4|3800.4|3810.5|3798.5|3812.4|3800.4|3809.5|3797.5|128
1715695800000|2024-05-14 14:10:00|3810.9|3798.9|3808.4|3796.4|3810.9|3798.9|3807.5|3795.5|142
1715696100000|2024-05-14 14:15:00|3808|3796|3806.4|3794.4|3808.9|3796.9|3806.4|3794.4|393
1715696400000|2024-05-14 14:20:00|3804.4|3792.4|3806.5|3794.5|3806.9|3794.9|3802.5|3790.5|209
1715696700000|2024-05-14 14:25:00|3806|3794|3808.4|3796.4|3808.5|3796.5|3806|3794|70
1715697000000|2024-05-14 14:30:00|3807.9|3795.9|3800.9|3788.9|3808.4|3796.4|3799.5|3787.5|132
1715697300000|2024-05-14 14:35:00|3800.4|3788.4|3800.9|3788.9|3801.9|3789.9|3799.4|3787.4|77
1715697600000|2024-05-14 14:40:00|3800.5|3788.5|3800.9|3788.9|3802.4|3790.4|3799.9|3787.9|56
1715697900000|2024-05-14 14:45:00|3801.4|3789.4|3802.5|3790.5|3803.5|3791.5|3799.9|3787.9|77
1715698200000|2024-05-14 14:50:00|3801.5|3789.5|3802.9|3790.9|3802.9|3790.9|3800.4|3788.4|61
1715698500000|2024-05-14 14:55:00|3802.5|3790.5|3804.4|3792.4|3805.5|3793.5|3802.4|3790.4|135
1715698800000|2024-05-14 15:00:00|3804|3792|3805.5|3793.5|3805.9|3793.9|3803.5|3791.5|35
1715699100000|2024-05-14 15:05:00|3805.9|3793.9|3806.4|3794.4|3806.4|3794.4|3803.5|3791.5|51
1715699400000|2024-05-14 15:10:00|3805.4|3793.4|3805.9|3793.9|3806.4|3794.4|3805.4|3793.4|60
1715699700000|2024-05-14 15:15:00|3805.4|3793.4|3806.4|3794.4|3806.4|3794.4|3805.4|3793.4|126
1715700000000|2024-05-14 15:20:00|3805.9|3793.9|3806.9|3794.9|3807.4|3795.4|3805.9|3793.9|171
1715700300000|2024-05-14 15:25:00|3807.4|3795.4|3808.4|3796.4|3808.4|3796.4|3805.4|3793.4|150
1715740200000|2024-05-15 02:30:00|3832.9|3820.9|3839.4|3827.4|3841.4|3829.4|3823.9|3811.9|923
1715740500000|2024-05-15 02:35:00|3840.4|3828.4|3839.3|3827.3|3849.4|3837.4|3839.3|3827.3|706
1715740800000|2024-05-15 02:40:00|3838.8|3826.8|3838.8|3826.8|3842.4|3830.4|3832.8|3820.8|255
1715741100000|2024-05-15 02:45:00|3839.3|3827.3|3838.4|3826.4|3848.3|3836.3|3838.4|3826.4|343
1715741400000|2024-05-15 02:50:00|3838.8|3826.8|3840.4|3828.4|3843.4|3831.4|3829.3|3817.3|503
1715741700000|2024-05-15 02:55:00|3839.9|3827.9|3845.4|3833.4|3848.4|3836.4|3836.4|3824.4|337
1715742000000|2024-05-15 03:00:00|3845.9|3833.9|3858.4|3846.4|3858.4|3846.4|3845.4|3833.4|474
1715742300000|2024-05-15 03:05:00|3857.4|3845.4|3860.4|3848.4|3867.9|3855.9|3856.9|3844.9|493
1715742600000|2024-05-15 03:10:00|3859.9|3847.9|3863.8|3851.8|3868.4|3856.4|3858.9|3846.9|334
1715742900000|2024-05-15 03:15:00|3863.4|3851.4|3863.3|3851.3|3867.3|3855.3|3859.8|3847.8|231
1715743200000|2024-05-15 03:20:00|3863.8|3851.8|3863.4|3851.4|3864.4|3852.4|3855.4|3843.4|297
1715743500000|2024-05-15 03:25:00|3863.9|3851.9|3868.3|3856.3|3870.3|3858.3|3863.4|3851.4|627
1715743800000|2024-05-15 03:30:00|3868.8|3856.8|3866.3|3854.3|3868.8|3856.8|3862.8|3850.8|276
1715744100000|2024-05-15 03:35:00|3865.3|3853.3|3868.3|3856.3|3868.3|3856.3|3864.3|3852.3|83
1715744400000|2024-05-15 03:40:00|3867.8|3855.8|3864.8|3852.8|3868.3|3856.3|3864.3|3852.3|160
1715744700000|2024-05-15 03:45:00|3864.3|3852.3|3865.3|3853.3|3866.3|3854.3|3862.8|3850.8|74
1715745000000|2024-05-15 03:50:00|3864.8|3852.8|3862.3|3850.3|3865.8|3853.8|3861.8|3849.8|102
1715745300000|2024-05-15 03:55:00|3861.8|3849.8|3862.8|3850.8|3863.3|3851.3|3860.8|3848.8|135
1715745600000|2024-05-15 04:00:00|3863.3|3851.3|3862.3|3850.3|3864.3|3852.3|3860.3|3848.3|118
1715745900000|2024-05-15 04:05:00|3862.8|3850.8|3863.8|3851.8|3864.3|3852.3|3862.3|3850.3|96
1715746200000|2024-05-15 04:10:00|3864.3|3852.3|3866.3|3854.3|3867.3|3855.3|3864.3|3852.3|547
1715746500000|2024-05-15 04:15:00|3864.3|3852.3|3865.3|3853.3|3866.3|3854.3|3860.3|3848.3|607
1715746800000|2024-05-15 04:20:00|3865.8|3853.8|3861.3|3849.3|3870.3|3858.3|3861.3|3849.3|104
1715747100000|2024-05-15 04:25:00|3860.3|3848.3|3866.3|3854.3|3866.3|3854.3|3860.3|3848.3|313
1715754600000|2024-05-15 06:30:00|3876.8|3864.8|3873.8|3861.8|3877.8|3865.8|3865.9|3853.9|1379
1715754900000|2024-05-15 06:35:00|3873.4|3861.4|3876.4|3864.4|3877.4|3865.4|3871.4|3859.4|435
1715755200000|2024-05-15 06:40:00|3876.3|3864.3|3871.4|3859.4|3876.9|3864.9|3870.4|3858.4|259
1715755500000|2024-05-15 06:45:00|3870.4|3858.4|3874.9|3862.9|3876.4|3864.4|3870.4|3858.4|158
1715755800000|2024-05-15 06:50:00|3875.4|3863.4|3874.4|3862.4|3878.4|3866.4|3874.4|3862.4|278
1715756100000|2024-05-15 06:55:00|3875.4|3863.4|3870.9|3858.9|3875.4|3863.4|3870.4|3858.4|401
1715756400000|2024-05-15 07:00:00|3871.4|3859.4|3869.4|3857.4|3871.4|3859.4|3869.4|3857.4|170
1715756700000|2024-05-15 07:05:00|3868.4|3856.4|3870.9|3858.9|3871.4|3859.4|3868.4|3856.4|175
1715757000000|2024-05-15 07:10:00|3870.4|3858.4|3869.4|3857.4|3870.9|3858.9|3868.4|3856.4|74
1715757300000|2024-05-15 07:15:00|3868.9|3856.9|3866.4|3854.4|3871.4|3859.4|3866.4|3854.4|68
1715757600000|2024-05-15 07:20:00|3865.4|3853.4|3869.4|3857.4|3870.4|3858.4|3864.4|3852.4|109
1715757900000|2024-05-15 07:25:00|3869.9|3857.9|3867.4|3855.4|3871.4|3859.4|3867.4|3855.4|95
1715758200000|2024-05-15 07:30:00|3868.4|3856.4|3871.4|3859.4|3871.4|3859.4|3867.4|3855.4|80
1715758500000|2024-05-15 07:35:00|3868.9|3856.9|3869.4|3857.4|3871.4|3859.4|3867.9|3855.9|78
1715758800000|2024-05-15 07:40:00|3869.3|3857.3|3866.9|3854.9|3870.4|3858.4|3865.9|3853.9|40
1715759100000|2024-05-15 07:45:00|3867.4|3855.4|3866.9|3854.9|3867.4|3855.4|3864.4|3852.4|68
1715759400000|2024-05-15 07:50:00|3867.4|3855.4|3870.4|3858.4|3871.4|3859.4|3865.9|3853.9|105
1715759700000|2024-05-15 07:55:00|3870.9|3858.9|3868.3|3856.3|3871.4|3859.4|3868.3|3856.3|100
1715760000000|2024-05-15 08:00:00|3867.8|3855.8|3868.8|3856.8|3870.3|3858.3|3866.8|3854.8|39
1715760300000|2024-05-15 08:05:00|3868.4|3856.4|3868.8|3856.8|3870.3|3858.3|3868.4|3856.4|21
1715760600000|2024-05-15 08:10:00|3869.3|3857.3|3865.4|3853.4|3871.3|3859.3|3865.4|3853.4|102
1715760900000|2024-05-15 08:15:00|3865.8|3853.8|3865.9|3853.9|3866.8|3854.8|3864.4|3852.4|96
1715761200000|2024-05-15 08:20:00|3865.4|3853.4|3866.3|3854.3|3867.3|3855.3|3864.3|3852.3|66
1715761500000|2024-05-15 08:25:00|3866.8|3854.8|3868.4|3856.4|3868.4|3856.4|3866.3|3854.3|119
1715761800000|2024-05-15 08:30:00|3868.9|3856.9|3871.3|3859.3|3871.4|3859.4|3868.3|3856.3|121
1715762100000|2024-05-15 08:35:00|3870.3|3858.3|3869.3|3857.3|3873.3|3861.3|3869.3|3857.3|156
1715762400000|2024-05-15 08:40:00|3868.3|3856.3|3866.3|3854.3|3869.3|3857.3|3866.3|3854.3|55
1715762700000|2024-05-15 08:45:00|3866.8|3854.8|3869.4|3857.4|3869.8|3857.8|3866.8|3854.8|23
1715763000000|2024-05-15 08:50:00|3868.8|3856.8|3868.3|3856.3|3872.3|3860.3|3867.3|3855.3|60
1715763300000|2024-05-15 08:55:00|3868.4|3856.4|3869.3|3857.3|3870.8|3858.8|3866.4|3854.4|79
1715763600000|2024-05-15 09:00:00|3868.8|3856.8|3869.8|3857.8|3870.8|3858.8|3868.8|3856.8|165
1715763900000|2024-05-15 09:05:00|3869.3|3857.3|3869.3|3857.3|3871.3|3859.3|3868.3|3856.3|315
1715764200000|2024-05-15 09:10:00|3868.3|3856.3|3869.3|3857.3|3870.3|3858.3|3868.3|3856.3|98
1715764500000|2024-05-15 09:15:00|3870.3|3858.3|3868.3|3856.3|3870.3|3858.3|3866.8|3854.8|298
1715764800000|2024-05-15 09:20:00|3868.8|3856.8|3868.8|3856.8|3868.8|3856.8|3867.3|3855.3|130
1715765100000|2024-05-15 09:25:00|3868.3|3856.3|3883.3|3871.3|3885.3|3873.3|3868.3|3856.3|542
1715765400000|2024-05-15 09:30:00|3883.8|3871.8|3875.3|3863.3|3885.3|3873.3|3874.3|3862.3|273
1715765700000|2024-05-15 09:35:00|3876.3|3864.3|3874.8|3862.8|3877.3|3865.3|3874.2|3862.2|108
1715766000000|2024-05-15 09:40:00|3874.3|3862.3|3871.3|3859.3|3879.3|3867.3|3870.8|3858.8|195
1715766300000|2024-05-15 09:45:00|3871.2|3859.2|3871.3|3859.3|3873.8|3861.8|3870.3|3858.3|76
1715766600000|2024-05-15 09:50:00|3871.8|3859.8|3876.2|3864.2|3877.2|3865.2|3871.3|3859.3|114
1715766900000|2024-05-15 09:55:00|3875.7|3863.7|3860.7|3848.7|3877.2|3865.2|3860.7|3848.7|496
1715778000000|2024-05-15 13:00:00|3859.2|3847.2|3862.7|3850.7|3868.2|3856.2|3859.2|3847.2|281
1715778300000|2024-05-15 13:05:00|3863.7|3851.7|3866.2|3854.2|3869.2|3857.2|3862.7|3850.7|128
1715778600000|2024-05-15 13:10:00|3865.7|3853.7|3864.2|3852.2|3866.7|3854.7|3861.7|3849.7|187
1715778900000|2024-05-15 13:15:00|3865.2|3853.2|3860.2|3848.2|3867.7|3855.7|3857.7|3845.7|81
1715779200000|2024-05-15 13:20:00|3861.2|3849.2|3864.2|3852.2|3864.7|3852.7|3859.2|3847.2|39
1715779500000|2024-05-15 13:25:00|3864.7|3852.7|3864.3|3852.3|3866.3|3854.3|3863.7|3851.7|9
1715779800000|2024-05-15 13:30:00|3863.8|3851.8|3868.2|3856.2|3874.2|3862.2|3863.8|3851.8|156
1715780100000|2024-05-15 13:35:00|3869.2|3857.2|3874.2|3862.2|3875.2|3863.2|3868.2|3856.2|152
1715780400000|2024-05-15 13:40:00|3874.7|3862.7|3872.2|3860.2|3874.7|3862.7|3871.7|3859.7|28
1715780700000|2024-05-15 13:45:00|3872.7|3860.7|3865.7|3853.7|3874.2|3862.2|3864.2|3852.2|199
1715781000000|2024-05-15 13:50:00|3866.2|3854.2|3855.2|3843.2|3867.2|3855.2|3852.2|3840.2|96
1715781300000|2024-05-15 13:55:00|3855.7|3843.7|3863.7|3851.7|3863.7|3851.7|3855.7|3843.7|116
1715781600000|2024-05-15 14:00:00|3863.2|3851.2|3859.7|3847.7|3864.2|3852.2|3857.2|3845.2|33
1715781900000|2024-05-15 14:05:00|3860.2|3848.2|3863.7|3851.7|3864.2|3852.2|3857.7|3845.7|29
1715782200000|2024-05-15 14:10:00|3864.2|3852.2|3865.8|3853.8|3865.8|3853.8|3860.7|3848.7|49
1715782500000|2024-05-15 14:15:00|3866.3|3854.3|3867.7|3855.7|3870.3|3858.3|3866.3|3854.3|84
1715782800000|2024-05-15 14:20:00|3867.8|3855.8|3861.7|3849.7|3870.3|3858.3|3861.2|3849.2|25
1715783100000|2024-05-15 14:25:00|3861.8|3849.8|3860.3|3848.3|3864.2|3852.2|3855.8|3843.8|331
1715783400000|2024-05-15 14:30:00|3860.8|3848.8|3859.8|3847.8|3864.8|3852.8|3859.8|3847.8|35
1715783700000|2024-05-15 14:35:00|3860.3|3848.3|3865.3|3853.3|3865.3|3853.3|3859.8|3847.8|41
1715784000000|2024-05-15 14:40:00|3865.2|3853.2|3864.3|3852.3|3867.2|3855.2|3863.2|3851.2|58
1715784300000|2024-05-15 14:45:00|3863.8|3851.8|3864.8|3852.8|3866.8|3854.8|3863.2|3851.2|39
1715784600000|2024-05-15 14:50:00|3864.7|3852.7|3865.8|3853.8|3867.3|3855.3|3863.3|3851.3|20
1715784900000|2024-05-15 14:55:00|3865.3|3853.3|3865.8|3853.8|3866.8|3854.8|3863.3|3851.3|21
1715785200000|2024-05-15 15:00:00|3865.3|3853.3|3864.8|3852.8|3866.3|3854.3|3864.8|3852.8|8
1715785500000|2024-05-15 15:05:00|3864.3|3852.3|3865.8|3853.8|3866.3|3854.3|3863.3|3851.3|12
1715785800000|2024-05-15 15:10:00|3866.3|3854.3|3863.8|3851.8|3866.8|3854.8|3862.7|3850.7|132
1715786100000|2024-05-15 15:15:00|3864.3|3852.3|3862.8|3850.8|3864.8|3852.8|3861.8|3849.8|32
1715786400000|2024-05-15 15:20:00|3863.8|3851.8|3864.8|3852.8|3866.7|3854.7|3863.8|3851.8|43
1715786700000|2024-05-15 15:25:00|3865.3|3853.3|3864.8|3852.8|3865.8|3853.8|3861.8|3849.8|193
1715826600000|2024-05-16 02:30:00|3878.6|3866.6|3870.2|3858.2|3879.7|3867.7|3857.2|3845.2|1260
1715826900000|2024-05-16 02:35:00|3868.4|3856.4|3863.8|3851.8|3870.2|3858.2|3859.8|3847.8|181
1715827200000|2024-05-16 02:40:00|3863.3|3851.3|3846.8|3834.8|3863.3|3851.3|3846.2|3834.2|819
1715827500000|2024-05-16 02:45:00|3846.3|3834.3|3847.8|3835.8|3852.3|3840.3|3846.2|3834.2|413
1715827800000|2024-05-16 02:50:00|3848.3|3836.3|3846.2|3834.2|3848.3|3836.3|3842.2|3830.2|219
1715828100000|2024-05-16 02:55:00|3845.7|3833.7|3849.7|3837.7|3850.2|3838.2|3845.2|3833.2|140
1715828400000|2024-05-16 03:00:00|3850.2|3838.2|3837.7|3825.7|3850.2|3838.2|3836.2|3824.2|185
1715828700000|2024-05-16 03:05:00|3837.2|3825.2|3837.7|3825.7|3841.8|3829.8|3836.1|3824.1|135
1715829000000|2024-05-16 03:10:00|3837.2|3825.2|3838.3|3826.3|3842.2|3830.2|3836.2|3824.2|89
1715829300000|2024-05-16 03:15:00|3839.2|3827.2|3836.7|3824.7|3839.3|3827.3|3835.7|3823.7|66
1715829600000|2024-05-16 03:20:00|3836.3|3824.3|3840.3|3828.3|3840.8|3828.8|3836.2|3824.2|92
1715829900000|2024-05-16 03:25:00|3840.2|3828.2|3837.8|3825.8|3841.3|3829.3|3837.3|3825.3|49
1715830200000|2024-05-16 03:30:00|3838.2|3826.2|3836.7|3824.7|3838.2|3826.2|3835.2|3823.2|92
1715830500000|2024-05-16 03:35:00|3836.2|3824.2|3836.2|3824.2|3838.2|3826.2|3836.2|3824.2|113
1715830800000|2024-05-16 03:40:00|3835.2|3823.2|3839.2|3827.2|3839.2|3827.2|3833.7|3821.7|78
1715831100000|2024-05-16 03:45:00|3838.8|3826.8|3836.2|3824.2|3838.8|3826.8|3836.2|3824.2|28
1715831400000|2024-05-16 03:50:00|3835.7|3823.7|3835.7|3823.7|3836.7|3824.7|3835.2|3823.2|31
1715831700000|2024-05-16 03:55:00|3836.2|3824.2|3834.7|3822.7|3836.2|3824.2|3833.1|3821.1|94
1715832000000|2024-05-16 04:00:00|3834.2|3822.2|3834.2|3822.2|3834.7|3822.7|3832.2|3820.2|117
1715832300000|2024-05-16 04:05:00|3833.8|3821.8|3827.8|3815.8|3833.8|3821.8|3827.8|3815.8|157
1715832600000|2024-05-16 04:10:00|3827.3|3815.3|3829.7|3817.7|3830.1|3818.1|3826.2|3814.2|185
1715832900000|2024-05-16 04:15:00|3830.1|3818.1|3826.2|3814.2|3830.7|3818.7|3826.1|3814.1|65
1715833200000|2024-05-16 04:20:00|3826.7|3814.7|3827.7|3815.7|3829.1|3817.1|3826.1|3814.1|167
1715833500000|2024-05-16 04:25:00|3827.8|3815.8|3830.2|3818.2|3831.1|3819.1|3827.8|3815.8|113
1715841000000|2024-05-16 06:30:00|3805.2|3793.2|3815.7|3803.7|3818.7|3806.7|3800.2|3788.2|1064
1715841300000|2024-05-16 06:35:00|3815.2|3803.2|3818.2|3806.2|3823|3811|3815.2|3803.2|156
1715841600000|2024-05-16 06:40:00|3817.7|3805.7|3815.8|3803.8|3822.3|3810.3|3815.7|3803.7|210
1715841900000|2024-05-16 06:45:00|3815.3|3803.3|3821.7|3809.7|3826.2|3814.2|3815.3|3803.3|166
1715842200000|2024-05-16 06:50:00|3822.2|3810.2|3818.7|3806.7|3826.3|3814.3|3818.7|3806.7|139
1715842500000|2024-05-16 06:55:00|3818.2|3806.2|3817.7|3805.7|3820.3|3808.3|3817.2|3805.2|43
1715842800000|2024-05-16 07:00:00|3817.2|3805.2|3814.2|3802.2|3817.2|3805.2|3813.2|3801.2|136
1715843100000|2024-05-16 07:05:00|3815.2|3803.2|3817.3|3805.3|3817.3|3805.3|3811.2|3799.2|116
1715843400000|2024-05-16 07:10:00|3817.2|3805.2|3810.7|3798.7|3817.2|3805.2|3810.2|3798.2|44
1715843700000|2024-05-16 07:15:00|3812.2|3800.2|3817.6|3805.6|3820.1|3808.1|3811.7|3799.7|50
1715844000000|2024-05-16 07:20:00|3817.7|3805.7|3819.7|3807.7|3820.1|3808.1|3816.7|3804.7|17
1715844300000|2024-05-16 07:25:00|3820.1|3808.1|3820.7|3808.7|3821.7|3809.7|3819.7|3807.7|5
1715844600000|2024-05-16 07:30:00|3821.7|3809.7|3820.7|3808.7|3822.1|3810.1|3819.1|3807.1|5
1715844900000|2024-05-16 07:35:00|3819.7|3807.7|3819.7|3807.7|3820.7|3808.7|3818.7|3806.7|4
1715845200000|2024-05-16 07:40:00|3819.6|3807.6|3821.2|3809.2|3821.7|3809.7|3819.1|3807.1|2
1715845500000|2024-05-16 07:45:00|3820.7|3808.7|3822.7|3810.7|3823.2|3811.2|3819.7|3807.7|1
1715845800000|2024-05-16 07:50:00|3823.2|3811.2|3824.1|3812.1|3824.1|3812.1|3821.7|3809.7|33
1715846100000|2024-05-16 07:55:00|3823.7|3811.7|3826.7|3814.7|3827.2|3815.2|3822.7|3810.7|18
1715846400000|2024-05-16 08:00:00|3826.2|3814.2|3824.7|3812.7|3826.7|3814.7|3824.2|3812.2|10
1715846700000|2024-05-16 08:05:00|3825.1|3813.1|3826.7|3814.7|3827.2|3815.2|3825.1|3813.1|6
1715847000000|2024-05-16 08:10:00|3827.1|3815.1|3827.1|3815.1|3828.2|3816.2|3824.1|3812.1|32
1715847300000|2024-05-16 08:15:00|3827.2|3815.2|3825.7|3813.7|3827.7|3815.7|3824.7|3812.7|7
1715847600000|2024-05-16 08:20:00|3824.7|3812.7|3820.7|3808.7|3825.1|3813.1|3819.7|3807.7|21
1715847900000|2024-05-16 08:25:00|3821.6|3809.6|3824.7|3812.7|3825.2|3813.2|3821.6|3809.6|41
1715848200000|2024-05-16 08:30:00|3825.2|3813.2|3822.7|3810.7|3825.7|3813.7|3822.1|3810.1|9
1715848500000|2024-05-16 08:35:00|3822.1|3810.1|3821.7|3809.7|3823.1|3811.1|3819.7|3807.7|44
1715848800000|2024-05-16 08:40:00|3821.6|3809.6|3822.7|3810.7|3823.7|3811.7|3821.1|3809.1|3
1715849100000|2024-05-16 08:45:00|3821.7|3809.7|3823.7|3811.7|3823.7|3811.7|3820.7|3808.7|4
1715849400000|2024-05-16 08:50:00|3823.6|3811.6|3825.1|3813.1|3825.2|3813.2|3822.7|3810.7|52
1715849700000|2024-05-16 08:55:00|3825.2|3813.2|3824.7|3812.7|3826.7|3814.7|3824.1|3812.1|31
1715850000000|2024-05-16 09:00:00|3824.1|3812.1|3824.7|3812.7|3826.7|3814.7|3824.1|3812.1|40
1715850300000|2024-05-16 09:05:00|3825.2|3813.2|3824.1|3812.1|3825.2|3813.2|3823.1|3811.1|6
1715850600000|2024-05-16 09:10:00|3823.6|3811.6|3821.1|3809.1|3824.1|3812.1|3821.1|3809.1|10
1715850900000|2024-05-16 09:15:00|3820.7|3808.7|3822.7|3810.7|3823.7|3811.7|3820.7|3808.7|32
1715851200000|2024-05-16 09:20:00|3822.6|3810.6|3824.6|3812.6|3828|3816|3821.7|3809.7|100
1715851500000|2024-05-16 09:25:00|3824.7|3812.7|3831.1|3819.1|3831.2|3819.2|3824.6|3812.6|96
1715851800000|2024-05-16 09:30:00|3831.6|3819.6|3827.2|3815.2|3833.6|3821.6|3826.1|3814.1|155
1715852100000|2024-05-16 09:35:00|3826.7|3814.7|3828.1|3816.1|3828.2|3816.2|3826.1|3814.1|44
1715852400000|2024-05-16 09:40:00|3828|3816|3825.6|3813.6|3828.1|3816.1|3824.6|3812.6|46
1715852700000|2024-05-16 09:45:00|3825.1|3813.1|3822|3810|3825.1|3813.1|3820.1|3808.1|96
1715853000000|2024-05-16 09:50:00|3821|3809|3819.6|3807.6|3821.1|3809.1|3817.1|3805.1|140
1715853300000|2024-05-16 09:55:00|3820.1|3808.1|3814.6|3802.6|3823.1|3811.1|3814|3802|271
1715864400000|2024-05-16 13:00:00|3826.5|3814.5|3824.5|3812.5|3829.5|3817.5|3824|3812|31
1715864700000|2024-05-16 13:05:00|3823.5|3811.5|3820.5|3808.5|3824.5|3812.5|3816.1|3804.1|97
1715865000000|2024-05-16 13:10:00|3820.6|3808.6|3817.1|3805.1|3820.6|3808.6|3815.6|3803.6|5
1715865300000|2024-05-16 13:15:00|3818|3806|3824.5|3812.5|3825.1|3813.1|3816.5|3804.5|32
1715865600000|2024-05-16 13:20:00|3825|3813|3827.5|3815.5|3828|3816|3824.5|3812.5|45
1715865900000|2024-05-16 13:25:00|3827|3815|3829.5|3817.5|3829.5|3817.5|3827|3815|25
1715866200000|2024-05-16 13:30:00|3830|3818|3832.5|3820.5|3837.5|3825.5|3829.5|3817.5|241
1715866500000|2024-05-16 13:35:00|3832|3820|3834.1|3822.1|3835.5|3823.5|3831.5|3819.5|80
1715866800000|2024-05-16 13:40:00|3834.5|3822.5|3834.5|3822.5|3835.5|3823.5|3834|3822|21
1715867100000|2024-05-16 13:45:00|3835.5|3823.5|3836.5|3824.5|3840|3828|3835.5|3823.5|55
1715867400000|2024-05-16 13:50:00|3837.1|3825.1|3832.5|3820.5|3837.1|3825.1|3829.5|3817.5|221
1715867700000|2024-05-16 13:55:00|3832.1|3820.1|3830.1|3818.1|3834.5|3822.5|3829.5|3817.5|12
1715868000000|2024-05-16 14:00:00|3829.7|3817.7|3831.7|3819.7|3832.6|3820.6|3829.6|3817.6|19
1715868300000|2024-05-16 14:05:00|3832.2|3820.2|3836.6|3824.6|3837.1|3825.1|3831.7|3819.7|217
1715868600000|2024-05-16 14:10:00|3837.5|3825.5|3837.1|3825.1|3839.6|3827.6|3834.6|3822.6|149
1715868900000|2024-05-16 14:15:00|3835.6|3823.6|3834.6|3822.6|3837.6|3825.6|3832.6|3820.6|64
1715869200000|2024-05-16 14:20:00|3834.1|3822.1|3832.6|3820.6|3835.1|3823.1|3832.2|3820.2|0
1715869500000|2024-05-16 14:25:00|3833.1|3821.1|3835.6|3823.6|3835.6|3823.6|3832.6|3820.6|0
1715869800000|2024-05-16 14:30:00|3836.1|3824.1|3838.6|3826.6|3840.1|3828.1|3835.2|3823.2|112
1715870100000|2024-05-16 14:35:00|3838.1|3826.1|3836.6|3824.6|3840.6|3828.6|3835.6|3823.6|94
1715870400000|2024-05-16 14:40:00|3835.7|3823.7|3834.1|3822.1|3836.6|3824.6|3832.6|3820.6|10
1715870700000|2024-05-16 14:45:00|3834.6|3822.6|3837.2|3825.2|3838.1|3826.1|3833.6|3821.6|38
1715871000000|2024-05-16 14:50:00|3837.7|3825.7|3836.6|3824.6|3837.7|3825.7|3834.6|3822.6|34
1715871300000|2024-05-16 14:55:00|3836.1|3824.1|3835.6|3823.6|3836.6|3824.6|3835.1|3823.1|40
1715871600000|2024-05-16 15:00:00|3835.1|3823.1|3837.2|3825.2|3839.2|3827.2|3835.1|3823.1|157
1715871900000|2024-05-16 15:05:00|3837.6|3825.6|3836.2|3824.2|3838.2|3826.2|3836.2|3824.2|88
1715872200000|2024-05-16 15:10:00|3836.7|3824.7|3836.7|3824.7|3837.7|3825.7|3836.2|3824.2|26
1715872500000|2024-05-16 15:15:00|3836.8|3824.8|3837.7|3825.7|3838.2|3826.2|3836.2|3824.2|61
1715872800000|2024-05-16 15:20:00|3837.6|3825.6|3835.7|3823.7|3838.2|3826.2|3834.6|3822.6|52
1715873100000|2024-05-16 15:25:00|3836.2|3824.2|3837.6|3825.6|3838.1|3826.1|3835.2|3823.2|36
1715913000000|2024-05-17 02:30:00|3858|3846|3851|3839|3864|3852|3841.5|3829.5|449
1715913300000|2024-05-17 02:35:00|3848|3836|3848|3836|3850.1|3838.1|3844.5|3832.5|148
1715913600000|2024-05-17 02:40:00|3847.5|3835.5|3852.4|3840.4|3853|3841|3844.5|3832.5|97
1715913900000|2024-05-17 02:45:00|3853|3841|3851|3839|3854|3842|3848.4|3836.4|90
1715914200000|2024-05-17 02:50:00|3851.4|3839.4|3847.4|3835.4|3852.9|3840.9|3845.9|3833.9|100
1715914500000|2024-05-17 02:55:00|3848.3|3836.3|3853.4|3841.4|3854|3842|3847.4|3835.4|102
1715914800000|2024-05-17 03:00:00|3853|3841|3850.4|3838.4|3853|3841|3846.9|3834.9|65
1715915100000|2024-05-17 03:05:00|3849.9|3837.9|3849.4|3837.4|3850.4|3838.4|3843.9|3831.9|108
1715915400000|2024-05-17 03:10:00|3849.5|3837.5|3849.4|3837.4|3849.5|3837.5|3845.9|3833.9|20
1715915700000|2024-05-17 03:15:00|3850|3838|3850|3838|3852.4|3840.4|3847.9|3835.9|10
1715916000000|2024-05-17 03:20:00|3849.4|3837.4|3848.4|3836.4|3849.9|3837.9|3846.9|3834.9|95
1715916300000|2024-05-17 03:25:00|3849.4|3837.4|3849.9|3837.9|3850.4|3838.4|3848.4|3836.4|50
1715916600000|2024-05-17 03:30:00|3850.4|3838.4|3851|3839|3851.4|3839.4|3849.4|3837.4|38
1715916900000|2024-05-17 03:35:00|3851.4|3839.4|3853.4|3841.4|3853.5|3841.5|3849.9|3837.9|29
1715917200000|2024-05-17 03:40:00|3853.5|3841.5|3852.9|3840.9|3854|3842|3851.4|3839.4|10
1715917500000|2024-05-17 03:45:00|3853.8|3841.8|3853.9|3841.9|3856.9|3844.9|3853.8|3841.8|86
1715917800000|2024-05-17 03:50:00|3854|3842|3853.4|3841.4|3854.4|3842.4|3853.4|3841.4|32
1715918100000|2024-05-17 03:55:00|3853|3841|3855.9|3843.9|3856.4|3844.4|3852.9|3840.9|15
1715918400000|2024-05-17 04:00:00|3854.4|3842.4|3854.9|3842.9|3856.4|3844.4|3854.4|3842.4|11
1715918700000|2024-05-17 04:05:00|3855.4|3843.4|3856.4|3844.4|3858.4|3846.4|3855.4|3843.4|56
1715919000000|2024-05-17 04:10:00|3856.9|3844.9|3856.4|3844.4|3856.9|3844.9|3855.4|3843.4|22
1715919300000|2024-05-17 04:15:00|3856|3844|3856.4|3844.4|3856.4|3844.4|3855.9|3843.9|69
1715919600000|2024-05-17 04:20:00|3856.3|3844.3|3858.4|3846.4|3858.4|3846.4|3855.9|3843.9|4
1715919900000|2024-05-17 04:25:00|3859|3847|3859.4|3847.4|3860|3848|3858|3846|90
1715927400000|2024-05-17 06:30:00|3878|3866|3892.3|3880.3|3892.9|3880.9|3876.9|3864.9|868
1715927700000|2024-05-17 06:35:00|3891.9|3879.9|3889|3877|3892.9|3880.9|3888.8|3876.8|340
1715928000000|2024-05-17 06:40:00|3888.9|3876.9|3890.9|3878.9|3892.9|3880.9|3885.9|3873.9|259
1715928300000|2024-05-17 06:45:00|3891|3879|3901.4|3889.4|3901.9|3889.9|3887|3875|233
1715928600000|2024-05-17 06:50:00|3901.9|3889.9|3898.9|3886.9|3901.9|3889.9|3896.9|3884.9|228
1715928900000|2024-05-17 06:55:00|3899.9|3887.9|3899.4|3887.4|3899.9|3887.9|3894.4|3882.4|213
1715929200000|2024-05-17 07:00:00|3898.9|3886.9|3896.9|3884.9|3900|3888|3893.9|3881.9|68
1715929500000|2024-05-17 07:05:00|3897.4|3885.4|3901.4|3889.4|3902.4|3890.4|3896.9|3884.9|44
1715929800000|2024-05-17 07:10:00|3902.4|3890.4|3900.9|3888.9|3903|3891|3900.4|3888.4|117
1715930100000|2024-05-17 07:15:00|3900.4|3888.4|3900.4|3888.4|3901.4|3889.4|3897.4|3885.4|26
1715930400000|2024-05-17 07:20:00|3900.9|3888.9|3902|3890|3902|3890|3900|3888|32
1715930700000|2024-05-17 07:25:00|3902.4|3890.4|3905.9|3893.9|3907.9|3895.9|3900.4|3888.4|359
1715931000000|2024-05-17 07:30:00|3906.3|3894.3|3902|3890|3906.9|3894.9|3900.4|3888.4|74
1715931300000|2024-05-17 07:35:00|3902.4|3890.4|3908.4|3896.4|3910|3898|3902.4|3890.4|96
1715931600000|2024-05-17 07:40:00|3908.5|3896.5|3908.9|3896.9|3910|3898|3905.9|3893.9|72
1715931900000|2024-05-17 07:45:00|3909|3897|3909.4|3897.4|3910.5|3898.5|3908.4|3896.4|71
1715932200000|2024-05-17 07:50:00|3909|3897|3907.9|3895.9|3909|3897|3905.9|3893.9|41
1715932500000|2024-05-17 07:55:00|3907|3895|3905.4|3893.4|3909.4|3897.4|3905|3893|108
1715932800000|2024-05-17 08:00:00|3904.4|3892.4|3902.5|3890.5|3904.4|3892.4|3901.5|3889.5|36
1715933100000|2024-05-17 08:05:00|3902.1|3890.1|3903|3891|3903|3891|3901.5|3889.5|12
1715933400000|2024-05-17 08:10:00|3902|3890|3899.5|3887.5|3902|3890|3899.5|3887.5|52
1715933700000|2024-05-17 08:15:00|3898.9|3886.9|3901.5|3889.5|3901.5|3889.5|3898.4|3886.4|43
1715934000000|2024-05-17 08:20:00|3903.5|3891.5|3900.1|3888.1|3904.1|3892.1|3899.1|3887.1|70
1715934300000|2024-05-17 08:25:00|3900|3888|3901|3889|3901.5|3889.5|3899.1|3887.1|15
1715934600000|2024-05-17 08:30:00|3901.1|3889.1|3905.5|3893.5|3906.1|3894.1|3901|3889|30
1715934900000|2024-05-17 08:35:00|3905.6|3893.6|3903.5|3891.5|3906.1|3894.1|3903.5|3891.5|30
1715935200000|2024-05-17 08:40:00|3903.6|3891.6|3909.1|3897.1|3909.5|3897.5|3903.6|3891.6|63
1715935500000|2024-05-17 08:45:00|3909.5|3897.5|3911.5|3899.5|3912.1|3900.1|3909|3897|81
1715935800000|2024-05-17 08:50:00|3910.5|3898.5|3906|3894|3911|3899|3905.5|3893.5|33
1715936100000|2024-05-17 08:55:00|3905|3893|3908.5|3896.5|3908.5|3896.5|3905|3893|23
1715936400000|2024-05-17 09:00:00|3909.1|3897.1|3906.5|3894.5|3909.1|3897.1|3902.5|3890.5|137
1715936700000|2024-05-17 09:05:00|3906.1|3894.1|3906.5|3894.5|3906.5|3894.5|3906|3894|10
1715937000000|2024-05-17 09:10:00|3906.1|3894.1|3904.5|3892.5|3906.1|3894.1|3903.5|3891.5|37
1715937300000|2024-05-17 09:15:00|3905.1|3893.1|3905.5|3893.5|3905.5|3893.5|3903.6|3891.6|6
1715937600000|2024-05-17 09:20:00|3906.1|3894.1|3909.6|3897.6|3910.1|3898.1|3906.1|3894.1|21
1715937900000|2024-05-17 09:25:00|3910|3898|3909.5|3897.5|3910.1|3898.1|3909|3897|48
1715938200000|2024-05-17 09:30:00|3912.1|3900.1|3914.1|3902.1|3914.6|3902.6|3910.6|3898.6|216
1715938500000|2024-05-17 09:35:00|3914.6|3902.6|3915.6|3903.6|3916.2|3904.2|3912.2|3900.2|195
1715938800000|2024-05-17 09:40:00|3915.7|3903.7|3915.2|3903.2|3915.7|3903.7|3914.2|3902.2|192
1715939100000|2024-05-17 09:45:00|3914.6|3902.6|3913.2|3901.2|3915.2|3903.2|3913.2|3901.2|14
1715939400000|2024-05-17 09:50:00|3914.6|3902.6|3909.6|3897.6|3914.6|3902.6|3909.6|3897.6|73
1715939700000|2024-05-17 09:55:00|3908.6|3896.6|3897.4|3885.4|3909.3|3897.3|3897.4|3885.4|1070
1716172200000|2024-05-20 02:30:00|3923.2|3911.2|3922|3910|3931.3|3919.3|3918.3|3906.3|757
1716172500000|2024-05-20 02:35:00|3921.9|3909.9|3931.4|3919.4|3934.7|3922.7|3921.3|3909.3|516
1716172800000|2024-05-20 02:40:00|3931.8|3919.8|3924.7|3912.7|3934.9|3922.9|3923.1|3911.1|1063
1716173100000|2024-05-20 02:45:00|3924.3|3912.3|3917.7|3905.7|3924.3|3912.3|3914.1|3902.1|266
1716173400000|2024-05-20 02:50:00|3917.2|3905.2|3909.5|3897.5|3918.7|3906.7|3903.9|3891.9|164
1716173700000|2024-05-20 02:55:00|3908.9|3896.9|3904.6|3892.6|3913.9|3901.9|3900.4|3888.4|214
1716174000000|2024-05-20 03:00:00|3904.1|3892.1|3899.3|3887.3|3906.7|3894.7|3897.9|3885.9|460
1716174300000|2024-05-20 03:05:00|3898.3|3886.3|3898.9|3886.9|3900.9|3888.9|3887.9|3875.9|239
1716174600000|2024-05-20 03:10:00|3898.5|3886.5|3902.7|3890.7|3903.3|3891.3|3897.7|3885.7|81
1716174900000|2024-05-20 03:15:00|3902.3|3890.3|3898.1|3886.1|3904.1|3892.1|3898.1|3886.1|16
1716175200000|2024-05-20 03:20:00|3898.2|3886.2|3902.7|3890.7|3904.7|3892.7|3898.2|3886.2|13
1716175500000|2024-05-20 03:25:00|3902.8|3890.8|3899.5|3887.5|3905.3|3893.3|3897.5|3885.5|99
1716175800000|2024-05-20 03:30:00|3899.6|3887.6|3897.5|3885.5|3899.6|3887.6|3896.9|3884.9|16
1716176100000|2024-05-20 03:35:00|3897.3|3885.3|3899.9|3887.9|3902.3|3890.3|3896.9|3884.9|71
1716176400000|2024-05-20 03:40:00|3899.8|3887.8|3899.3|3887.3|3900.3|3888.3|3898.3|3886.3|7
1716176700000|2024-05-20 03:45:00|3900.3|3888.3|3899.3|3887.3|3900.3|3888.3|3898.7|3886.7|5
1716177000000|2024-05-20 03:50:00|3899.8|3887.8|3901.1|3889.1|3902.1|3890.1|3897.3|3885.3|167
1716177300000|2024-05-20 03:55:00|3901.7|3889.7|3904.3|3892.3|3905.2|3893.2|3901.7|3889.7|14
1716177600000|2024-05-20 04:00:00|3904.1|3892.1|3904.1|3892.1|3904.2|3892.2|3904|3892|0
1716177900000|2024-05-20 04:05:00|3904.2|3892.2|3904.7|3892.7|3904.7|3892.7|3904.1|3892.1|6
1716178200000|2024-05-20 04:10:00|3904.8|3892.8|3904.1|3892.1|3905.6|3893.6|3903.5|3891.5|43
1716178500000|2024-05-20 04:15:00|3904.5|3892.5|3904.1|3892.1|3904.5|3892.5|3903.5|3891.5|1
1716178800000|2024-05-20 04:20:00|3904|3892|3903.5|3891.5|3904.1|3892.1|3903.5|3891.5|1
1716179100000|2024-05-20 04:25:00|3903.1|3891.1|3905.1|3893.1|3907.2|3895.2|3903.1|3891.1|61
1716186600000|2024-05-20 06:30:00|3909.2|3897.2|3896.7|3884.7|3911.7|3899.7|3896.1|3884.1|93
1716186900000|2024-05-20 06:35:00|3897.6|3885.6|3905.1|3893.1|3905.1|3893.1|3892.5|3880.5|55
1716187200000|2024-05-20 06:40:00|3905.2|3893.2|3905.9|3893.9|3907.8|3895.8|3900.7|3888.7|84
1716187500000|2024-05-20 06:45:00|3905.5|3893.5|3903.8|3891.8|3905.9|3893.9|3902.7|3890.7|30
1716187800000|2024-05-20 06:50:00|3903.3|3891.3|3903.3|3891.3|3907.4|3895.4|3903.3|3891.3|46
1716188100000|2024-05-20 06:55:00|3903.5|3891.5|3906.3|3894.3|3906.3|3894.3|3902.3|3890.3|86
1716188400000|2024-05-20 07:00:00|3906.9|3894.9|3906.9|3894.9|3907.9|3895.9|3906.3|3894.3|25
1716188700000|2024-05-20 07:05:00|3906.5|3894.5|3916|3904|3916.5|3904.5|3905.9|3893.9|57
1716189000000|2024-05-20 07:10:00|3916.5|3904.5|3911.5|3899.5|3917.6|3905.6|3911.5|3899.5|24
1716189300000|2024-05-20 07:15:00|3911.6|3899.6|3915.5|3903.5|3915.5|3903.5|3911.5|3899.5|53
1716189600000|2024-05-20 07:20:00|3915.6|3903.6|3916.1|3904.1|3916.5|3904.5|3914.5|3902.5|12
1716189900000|2024-05-20 07:25:00|3915.5|3903.5|3914.5|3902.5|3916.1|3904.1|3911.5|3899.5|75
1716190200000|2024-05-20 07:30:00|3914.6|3902.6|3914.6|3902.6|3915.5|3903.5|3914.5|3902.5|70
1716190500000|2024-05-20 07:35:00|3914.5|3902.5|3916.5|3904.5|3917.5|3905.5|3912.5|3900.5|89
1716190800000|2024-05-20 07:40:00|3916.9|3904.9|3922.3|3910.3|3922.3|3910.3|3915.5|3903.5|177
1716191100000|2024-05-20 07:45:00|3921.8|3909.8|3923|3911|3924.9|3912.9|3921.3|3909.3|128
1716191400000|2024-05-20 07:50:00|3922.9|3910.9|3918.7|3906.7|3924.4|3912.4|3918.3|3906.3|78
1716191700000|2024-05-20 07:55:00|3918.9|3906.9|3917.3|3905.3|3919.7|3907.7|3914.3|3902.3|49
1716192000000|2024-05-20 08:00:00|3917.2|3905.2|3914.7|3902.7|3918.3|3906.3|3913.7|3901.7|8
1716192300000|2024-05-20 08:05:00|3915.3|3903.3|3918.1|3906.1|3920.6|3908.6|3914.3|3902.3|51
1716192600000|2024-05-20 08:10:00|3918.5|3906.5|3916.7|3904.7|3919|3907|3916|3904|10
1716192900000|2024-05-20 08:15:00|3916.5|3904.5|3914.4|3902.4|3916.5|3904.5|3914.3|3902.3|27
1716193200000|2024-05-20 08:20:00|3914.3|3902.3|3912.3|3900.3|3914.8|3902.8|3912.3|3900.3|42
1716193500000|2024-05-20 08:25:00|3912.9|3900.9|3910.7|3898.7|3912.9|3900.9|3910.7|3898.7|21
1716193800000|2024-05-20 08:30:00|3911.2|3899.2|3912.9|3900.9|3912.9|3900.9|3908.7|3896.7|47
1716194100000|2024-05-20 08:35:00|3913|3901|3916.8|3904.8|3917.3|3905.3|3913|3901|52
1716194400000|2024-05-20 08:40:00|3917|3905|3918.7|3906.7|3920.7|3908.7|3917|3905|58
1716194700000|2024-05-20 08:45:00|3919.2|3907.2|3923.3|3911.3|3923.3|3911.3|3918.7|3906.7|5
1716195000000|2024-05-20 08:50:00|3922.6|3910.6|3921.7|3909.7|3922.8|3910.8|3921|3909|5
1716195300000|2024-05-20 08:55:00|3921.8|3909.8|3927.7|3915.7|3927.7|3915.7|3921.7|3909.7|79
1716195600000|2024-05-20 09:00:00|3927.5|3915.5|3927.1|3915.1|3928.7|3916.7|3925.1|3913.1|52
1716195900000|2024-05-20 09:05:00|3926.7|3914.7|3924.1|3912.1|3927.1|3915.1|3922.1|3910.1|65
1716196200000|2024-05-20 09:10:00|3923.6|3911.6|3919.5|3907.5|3924.1|3912.1|3919.5|3907.5|46
1716196500000|2024-05-20 09:15:00|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3918.5|3906.5|87
1716196800000|2024-05-20 09:20:00|3920.2|3908.2|3918.5|3906.5|3921.1|3909.1|3918.5|3906.5|72
1716197100000|2024-05-20 09:25:00|3918.4|3906.4|3918.9|3906.9|3918.9|3906.9|3918.3|3906.3|34
1716197400000|2024-05-20 09:30:00|3919.3|3907.3|3923.9|3911.9|3924.3|3912.3|3918.9|3906.9|21
1716197700000|2024-05-20 09:35:00|3923.5|3911.5|3922.5|3910.5|3924.1|3912.1|3922.5|3910.5|3
1716198000000|2024-05-20 09:40:00|3922.9|3910.9|3925.8|3913.8|3926.1|3914.1|3921.9|3909.9|48
1716198300000|2024-05-20 09:45:00|3926.1|3914.1|3922.5|3910.5|3928.1|3916.1|3922.1|3910.1|66
1716198600000|2024-05-20 09:50:00|3923.1|3911.1|3930.2|3918.2|3930.2|3918.2|3922.5|3910.5|32
1716198900000|2024-05-20 09:55:00|3929.5|3917.5|3923.1|3911.1|3931.3|3919.3|3922.3|3910.3|813
1716210000000|2024-05-20 13:00:00|3917.7|3905.7|3922.7|3910.7|3923.2|3911.2|3915|3903|18
1716210300000|2024-05-20 13:05:00|3922.2|3910.2|3920.1|3908.1|3925.1|3913.1|3919.7|3907.7|20
1716210600000|2024-05-20 13:10:00|3920.9|3908.9|3921.7|3909.7|3923.9|3911.9|3920.1|3908.1|39
1716210900000|2024-05-20 13:15:00|3922.2|3910.2|3923.4|3911.4|3924.7|3912.7|3922.2|3910.2|14
1716211200000|2024-05-20 13:20:00|3922.7|3910.7|3927|3915|3927.5|3915.5|3921.6|3909.6|23
1716211500000|2024-05-20 13:25:00|3926|3914|3922|3910|3926|3914|3922|3910|0
1716211800000|2024-05-20 13:30:00|3922.1|3910.1|3928.4|3916.4|3928.4|3916.4|3920.3|3908.3|4
1716212100000|2024-05-20 13:35:00|3928.3|3916.3|3932.5|3920.5|3934.6|3922.6|3927.9|3915.9|28
1716212400000|2024-05-20 13:40:00|3932.9|3920.9|3935.8|3923.8|3937|3925|3932|3920|44
1716212700000|2024-05-20 13:45:00|3936.1|3924.1|3934.8|3922.8|3937.4|3925.4|3933.4|3921.4|82
1716213000000|2024-05-20 13:50:00|3934.3|3922.3|3938.8|3926.8|3939|3927|3933.8|3921.8|91
1716213300000|2024-05-20 13:55:00|3938.4|3926.4|3942.9|3930.9|3944.1|3932.1|3937.8|3925.8|51
1716213600000|2024-05-20 14:00:00|3942.8|3930.8|3949.4|3937.4|3949.4|3937.4|3941.1|3929.1|114
1716213900000|2024-05-20 14:05:00|3949.1|3937.1|3951.9|3939.9|3951.9|3939.9|3947.3|3935.3|277
1716214200000|2024-05-20 14:10:00|3952.9|3940.9|3951.7|3939.7|3954.3|3942.3|3950.8|3938.8|116
1716214500000|2024-05-20 14:15:00|3950.8|3938.8|3954.2|3942.2|3955.7|3943.7|3950.8|3938.8|122
1716214800000|2024-05-20 14:20:00|3954.3|3942.3|3951.8|3939.8|3955.7|3943.7|3951.3|3939.3|40
1716215100000|2024-05-20 14:25:00|3952.3|3940.3|3952.2|3940.2|3954.7|3942.7|3950.2|3938.2|57
1716215400000|2024-05-20 14:30:00|3951.8|3939.8|3959.3|3947.3|3961.3|3949.3|3951.8|3939.8|96
1716215700000|2024-05-20 14:35:00|3960.2|3948.2|3957.3|3945.3|3966.2|3954.2|3956.7|3944.7|40
1716216000000|2024-05-20 14:40:00|3957.7|3945.7|3955.1|3943.1|3959.7|3947.7|3954.5|3942.5|232
1716216300000|2024-05-20 14:45:00|3955|3943|3958.3|3946.3|3960.5|3948.5|3952.5|3940.5|50
1716216600000|2024-05-20 14:50:00|3958.4|3946.4|3955|3943|3959|3947|3955|3943|37
1716216900000|2024-05-20 14:55:00|3955.4|3943.4|3957.3|3945.3|3959.5|3947.5|3953.5|3941.5|30
1716217200000|2024-05-20 15:00:00|3957.7|3945.7|3960.3|3948.3|3960.4|3948.4|3957.4|3945.4|3
1716217500000|2024-05-20 15:05:00|3960.4|3948.4|3959.2|3947.2|3960.4|3948.4|3958|3946|32
1716217800000|2024-05-20 15:10:00|3959.3|3947.3|3963.3|3951.3|3963.9|3951.9|3958.7|3946.7|79
1716218100000|2024-05-20 15:15:00|3963.7|3951.7|3966.3|3954.3|3966.9|3954.9|3963.3|3951.3|71
1716218400000|2024-05-20 15:20:00|3966.7|3954.7|3965.8|3953.8|3967.8|3955.8|3965.3|3953.3|26
1716218700000|2024-05-20 15:25:00|3965.4|3953.4|3967.4|3955.4|3967.8|3955.8|3964.8|3952.8|41
1716258600000|2024-05-21 02:30:00|3952.9|3940.9|3940.4|3928.4|3958.7|3946.7|3933.7|3921.7|1013
1716258900000|2024-05-21 02:35:00|3940.1|3928.1|3933.6|3921.6|3940.1|3928.1|3930.2|3918.2|123
1716259200000|2024-05-21 02:40:00|3934.2|3922.2|3932.6|3920.6|3939.6|3927.6|3931.6|3919.6|205
1716259500000|2024-05-21 02:45:00|3932.1|3920.1|3934.6|3922.6|3940|3928|3931.6|3919.6|168
1716259800000|2024-05-21 02:50:00|3934.2|3922.2|3934|3922|3937.6|3925.6|3924.7|3912.7|203
1716260100000|2024-05-21 02:55:00|3934.1|3922.1|3933|3921|3935.9|3923.9|3928.4|3916.4|55
1716260400000|2024-05-21 03:00:00|3932.4|3920.4|3931.1|3919.1|3938|3926|3930|3918|40
1716260700000|2024-05-21 03:05:00|3931|3919|3928.6|3916.6|3935|3923|3928.6|3916.6|60
1716261000000|2024-05-21 03:10:00|3929|3917|3928.6|3916.6|3932|3920|3926.7|3914.7|34
1716261300000|2024-05-21 03:15:00|3929.2|3917.2|3936.6|3924.6|3938.2|3926.2|3928.6|3916.6|34
1716261600000|2024-05-21 03:20:00|3937.2|3925.2|3940.2|3928.2|3941.2|3929.2|3936.6|3924.6|37
1716261900000|2024-05-21 03:25:00|3941.2|3929.2|3946|3934|3951.2|3939.2|3941.2|3929.2|59
1716262200000|2024-05-21 03:30:00|3946.1|3934.1|3944.8|3932.8|3948.2|3936.2|3944.8|3932.8|47
1716262500000|2024-05-21 03:35:00|3943.8|3931.8|3942.8|3930.8|3943.8|3931.8|3942.8|3930.8|6
1716262800000|2024-05-21 03:40:00|3941.9|3929.9|3942.2|3930.2|3943.2|3931.2|3941.9|3929.9|5
1716263100000|2024-05-21 03:45:00|3942.6|3930.6|3942.8|3930.8|3943.8|3931.8|3942.2|3930.2|7
1716263400000|2024-05-21 03:50:00|3942.9|3930.9|3946.4|3934.4|3946.4|3934.4|3942.9|3930.9|7
1716263700000|2024-05-21 03:55:00|3946.3|3934.3|3945.8|3933.8|3946.4|3934.4|3944.8|3932.8|32
1716264000000|2024-05-21 04:00:00|3946.2|3934.2|3943.8|3931.8|3946.2|3934.2|3943.8|3931.8|97
1716264300000|2024-05-21 04:05:00|3942.8|3930.8|3941.4|3929.4|3943.4|3931.4|3940.4|3928.4|2
1716264600000|2024-05-21 04:10:00|3941.6|3929.6|3939.8|3927.8|3942.8|3930.8|3939.8|3927.8|40
1716264900000|2024-05-21 04:15:00|3939.9|3927.9|3938.8|3926.8|3940.3|3928.3|3938.8|3926.8|27
1716265200000|2024-05-21 04:20:00|3938.9|3926.9|3939.8|3927.8|3940.8|3928.8|3938.7|3926.7|1
1716265500000|2024-05-21 04:25:00|3939.9|3927.9|3942.8|3930.8|3942.8|3930.8|3939.8|3927.8|32
1716273000000|2024-05-21 06:30:00|3919.8|3907.8|3916.4|3904.4|3925.9|3913.9|3914.4|3902.4|265
1716273300000|2024-05-21 06:35:00|3915.9|3903.9|3913.4|3901.4|3923.4|3911.4|3912.7|3900.7|114
1716273600000|2024-05-21 06:40:00|3913.2|3901.2|3908.1|3896.1|3914.4|3902.4|3906.5|3894.5|295
1716273900000|2024-05-21 06:45:00|3908.7|3896.7|3920.7|3908.7|3920.7|3908.7|3908.1|3896.1|43
1716274200000|2024-05-21 06:50:00|3921.1|3909.1|3917.1|3905.1|3921.2|3909.2|3914.5|3902.5|81
1716274500000|2024-05-21 06:55:00|3918|3906|3918.2|3906.2|3919.1|3907.1|3916.1|3904.1|24
1716274800000|2024-05-21 07:00:00|3918.6|3906.6|3916.9|3904.9|3923|3911|3916.9|3904.9|28
1716275100000|2024-05-21 07:05:00|3917.1|3905.1|3918.7|3906.7|3921.1|3909.1|3916.1|3904.1|16
1716275400000|2024-05-21 07:10:00|3918.4|3906.4|3916.4|3904.4|3918.7|3906.7|3915.6|3903.6|7
1716275700000|2024-05-21 07:15:00|3916.2|3904.2|3910.5|3898.5|3916.7|3904.7|3908.9|3896.9|14
1716276000000|2024-05-21 07:20:00|3910.4|3898.4|3900.1|3888.1|3911|3899|3895.5|3883.5|388
1716276300000|2024-05-21 07:25:00|3900.2|3888.2|3899.1|3887.1|3904.1|3892.1|3896.1|3884.1|13
1716276600000|2024-05-21 07:30:00|3898.7|3886.7|3888.9|3876.9|3898.7|3886.7|3888.4|3876.4|136
1716276900000|2024-05-21 07:35:00|3888.6|3876.6|3892.7|3880.7|3894.1|3882.1|3883.5|3871.5|348
1716277200000|2024-05-21 07:40:00|3892.6|3880.6|3893.5|3881.5|3893.9|3881.9|3889.5|3877.5|48
1716277500000|2024-05-21 07:45:00|3893.4|3881.4|3893.4|3881.4|3897.4|3885.4|3893|3881|49
1716277800000|2024-05-21 07:50:00|3893.5|3881.5|3895|3883|3895|3883|3893.4|3881.4|46
1716278100000|2024-05-21 07:55:00|3895.4|3883.4|3895.4|3883.4|3897|3885|3895.4|3883.4|22
1716278400000|2024-05-21 08:00:00|3896|3884|3895.5|3883.5|3897.4|3885.4|3895|3883|7
1716278700000|2024-05-21 08:05:00|3895.4|3883.4|3897.4|3885.4|3900.4|3888.4|3895.4|3883.4|21
1716279000000|2024-05-21 08:10:00|3898|3886|3892.4|3880.4|3899.4|3887.4|3892.4|3880.4|13
1716279300000|2024-05-21 08:15:00|3892.5|3880.5|3893.4|3881.4|3895|3883|3892|3880|15
1716279600000|2024-05-21 08:20:00|3893.9|3881.9|3895.5|3883.5|3897.4|3885.4|3893.4|3881.4|15
1716279900000|2024-05-21 08:25:00|3895.9|3883.9|3894.1|3882.1|3895.9|3883.9|3890.5|3878.5|9
1716280200000|2024-05-21 08:30:00|3894.4|3882.4|3892.4|3880.4|3895.7|3883.7|3892.4|3880.4|35
1716280500000|2024-05-21 08:35:00|3892.2|3880.2|3892.4|3880.4|3892.7|3880.7|3889.7|3877.7|12
1716280800000|2024-05-21 08:40:00|3893.4|3881.4|3894|3882|3899.2|3887.2|3893.4|3881.4|136
1716281100000|2024-05-21 08:45:00|3894.4|3882.4|3898.7|3886.7|3899.4|3887.4|3893.7|3881.7|16
1716281400000|2024-05-21 08:50:00|3900|3888|3898.7|3886.7|3900.5|3888.5|3898.6|3886.6|28
1716281700000|2024-05-21 08:55:00|3898.6|3886.6|3898.2|3886.2|3898.7|3886.7|3897.1|3885.1|113
1716282000000|2024-05-21 09:00:00|3898.1|3886.1|3892.1|3880.1|3898.2|3886.2|3890.5|3878.5|31
1716282300000|2024-05-21 09:05:00|3893.1|3881.1|3896.1|3884.1|3896.1|3884.1|3892.1|3880.1|8
1716282600000|2024-05-21 09:10:00|3895.7|3883.7|3892.1|3880.1|3895.7|3883.7|3891.1|3879.1|6
1716282900000|2024-05-21 09:15:00|3891.6|3879.6|3891.1|3879.1|3892.1|3880.1|3890.1|3878.1|33
1716283200000|2024-05-21 09:20:00|3891.5|3879.5|3889.7|3877.7|3892.1|3880.1|3889.6|3877.6|6
1716283500000|2024-05-21 09:25:00|3890.1|3878.1|3886.6|3874.6|3890.5|3878.5|3886.5|3874.5|138
1716283800000|2024-05-21 09:30:00|3887|3875|3879.7|3867.7|3887.5|3875.5|3879.7|3867.7|91
1716284100000|2024-05-21 09:35:00|3880.1|3868.1|3881.1|3869.1|3883.1|3871.1|3879.7|3867.7|112
1716284400000|2024-05-21 09:40:00|3882.1|3870.1|3882.4|3870.4|3883.1|3871.1|3880.7|3868.7|62
1716284700000|2024-05-21 09:45:00|3883|3871|3881|3869|3885|3873|3881|3869|45
1716285000000|2024-05-21 09:50:00|3880|3868|3878|3866|3882|3870|3878|3866|332
1716285300000|2024-05-21 09:55:00|3877.1|3865.1|3865.5|3853.5|3882.1|3870.1|3865.5|3853.5|1024
1716296400000|2024-05-21 13:00:00|3875.1|3855.1|3875.1|3855.1|3875.1|3855.1|3875.1|3855.1|9
1716431400000|2024-05-23 02:30:00|3883.8|3871.8|3878.9|3866.9|3890.6|3878.6|3878.9|3866.9|189
1716431700000|2024-05-23 02:35:00|3879.1|3867.1|3883.6|3871.6|3901|3889|3878.9|3866.9|409
1716432000000|2024-05-23 02:40:00|3883.1|3871.1|3891.6|3879.6|3896.6|3884.6|3883.1|3871.1|44
1716432300000|2024-05-23 02:45:00|3892|3880|3890.3|3878.3|3898.3|3886.3|3889.3|3877.3|153
1716432600000|2024-05-23 02:50:00|3890|3878|3888.3|3876.3|3892.3|3880.3|3886.7|3874.7|80
1716432900000|2024-05-23 02:55:00|3888.7|3876.7|3896.7|3884.7|3902|3890|3887.7|3875.7|93
1716433200000|2024-05-23 03:00:00|3895|3883|3900.3|3888.3|3903.5|3891.5|3891.3|3879.3|59
1716433500000|2024-05-23 03:05:00|3900.2|3888.2|3897.7|3885.7|3902.3|3890.3|3896.7|3884.7|20
1716433800000|2024-05-23 03:10:00|3897.8|3885.8|3896|3884|3899|3887|3895.3|3883.3|151
1716434100000|2024-05-23 03:15:00|3895.7|3883.7|3903|3891|3903.4|3891.4|3895.3|3883.3|153
1716434400000|2024-05-23 03:20:00|3902.2|3890.2|3911.1|3899.1|3912.7|3900.7|3902|3890|125
1716434700000|2024-05-23 03:25:00|3910.7|3898.7|3907.4|3895.4|3911.7|3899.7|3906.1|3894.1|228
1716435000000|2024-05-23 03:30:00|3907.1|3895.1|3904.4|3892.4|3907.4|3895.4|3903.6|3891.6|216
1716435300000|2024-05-23 03:35:00|3903.8|3891.8|3899.7|3887.7|3903.8|3891.8|3899.1|3887.1|26
1716435600000|2024-05-23 03:40:00|3900.2|3888.2|3899.7|3887.7|3901.1|3889.1|3899.1|3887.1|8
1716435900000|2024-05-23 03:45:00|3900.7|3888.7|3897.7|3885.7|3900.7|3888.7|3897.7|3885.7|70
1716436200000|2024-05-23 03:50:00|3896.7|3884.7|3897.7|3885.7|3898.7|3886.7|3896.7|3884.7|2
1716436500000|2024-05-23 03:55:00|3898.7|3886.7|3900.7|3888.7|3900.7|3888.7|3898.7|3886.7|61
1716436800000|2024-05-23 04:00:00|3901.1|3889.1|3903.7|3891.7|3903.7|3891.7|3901.1|3889.1|39
1716437100000|2024-05-23 04:05:00|3904.1|3892.1|3902.4|3890.4|3904.1|3892.1|3901.7|3889.7|108
1716437400000|2024-05-23 04:10:00|3901|3889|3904.9|3892.9|3905|3893|3901|3889|128
1716437700000|2024-05-23 04:15:00|3904.7|3892.7|3904.7|3892.7|3907.4|3895.4|3903.4|3891.4|97
1716438000000|2024-05-23 04:20:00|3904.4|3892.4|3902.4|3890.4|3904.4|3892.4|3902.4|3890.4|63
1716438300000|2024-05-23 04:25:00|3902|3890|3898.3|3886.3|3902|3890|3897.4|3885.4|188
1716445800000|2024-05-23 06:30:00|3891.1|3879.1|3893.1|3881.1|3898.1|3886.1|3888.4|3876.4|257
1716446100000|2024-05-23 06:35:00|3892.1|3880.1|3886.8|3874.8|3892.4|3880.4|3885|3873|77
1716446400000|2024-05-23 06:40:00|3886.9|3874.9|3887.8|3875.8|3889.8|3877.8|3884.4|3872.4|56
1716446700000|2024-05-23 06:45:00|3887.4|3875.4|3885.8|3873.8|3887.8|3875.8|3883.8|3871.8|29
1716447000000|2024-05-23 06:50:00|3886.8|3874.8|3888.4|3876.4|3888.8|3876.8|3882.1|3870.1|18
1716447300000|2024-05-23 06:55:00|3888.1|3876.1|3891.4|3879.4|3891.4|3879.4|3884.1|3872.1|60
1716447600000|2024-05-23 07:00:00|3891.8|3879.8|3884.1|3872.1|3893.1|3881.1|3884.1|3872.1|58
1716447900000|2024-05-23 07:05:00|3881.8|3869.8|3879.1|3867.1|3882.8|3870.8|3878.1|3866.1|22
1716448200000|2024-05-23 07:10:00|3878.8|3866.8|3885.8|3873.8|3886.1|3874.1|3878.8|3866.8|3
1716448500000|2024-05-23 07:15:00|3885.1|3873.1|3881.8|3869.8|3885.8|3873.8|3881.8|3869.8|125
1716448800000|2024-05-23 07:20:00|3882.1|3870.1|3883.8|3871.8|3883.8|3871.8|3879.8|3867.8|2
1716449100000|2024-05-23 07:25:00|3883.1|3871.1|3883.1|3871.1|3884.1|3872.1|3883.1|3871.1|0
1716449400000|2024-05-23 07:30:00|3883.6|3871.6|3881.8|3869.8|3884.1|3872.1|3880.1|3868.1|2
1716449700000|2024-05-23 07:35:00|3882.4|3870.4|3885.8|3873.8|3885.8|3873.8|3880.8|3868.8|10
1716450000000|2024-05-23 07:40:00|3885.4|3873.4|3886.8|3874.8|3886.9|3874.9|3885.4|3873.4|3
1716450300000|2024-05-23 07:45:00|3885.8|3873.8|3885.8|3873.8|3886.6|3874.6|3885.4|3873.4|18
1716450600000|2024-05-23 07:50:00|3886.8|3874.8|3887.8|3875.8|3888.4|3876.4|3886.8|3874.8|0
1716450900000|2024-05-23 07:55:00|3886.8|3874.8|3887.8|3875.8|3887.8|3875.8|3886.8|3874.8|0
1716451200000|2024-05-23 08:00:00|3888.4|3876.4|3889.8|3877.8|3889.8|3877.8|3887.8|3875.8|2
1716451500000|2024-05-23 08:05:00|3890.4|3878.4|3890.8|3878.8|3891.4|3879.4|3888.8|3876.8|0
1716451800000|2024-05-23 08:10:00|3890.4|3878.4|3891.3|3879.3|3892.1|3880.1|3889.8|3877.8|39
1716452100000|2024-05-23 08:15:00|3890.8|3878.8|3893.8|3881.8|3894.1|3882.1|3890.8|3878.8|28
1716452400000|2024-05-23 08:20:00|3900.1|3888.1|3900.4|3888.4|3901.8|3889.8|3898.8|3886.8|113
1716452700000|2024-05-23 08:25:00|3900.8|3888.8|3901.8|3889.8|3902.3|3890.3|3900.4|3888.4|42
1716453000000|2024-05-23 08:30:00|3901.4|3889.4|3898.8|3886.8|3901.8|3889.8|3898.1|3886.1|20
1716453300000|2024-05-23 08:35:00|3898.9|3886.9|3895.1|3883.1|3900.4|3888.4|3894.1|3882.1|36
1716453600000|2024-05-23 08:40:00|3895|3883|3893.3|3881.3|3895.8|3883.8|3893.1|3881.1|63
1716453900000|2024-05-23 08:45:00|3893.1|3881.1|3891.4|3879.4|3893.4|3881.4|3889.4|3877.4|73
1716454200000|2024-05-23 08:50:00|3891.8|3879.8|3896.4|3884.4|3896.4|3884.4|3891.8|3879.8|12
1716454500000|2024-05-23 08:55:00|3895.4|3883.4|3895.4|3883.4|3896.8|3884.8|3894.4|3882.4|31
1716454800000|2024-05-23 09:00:00|3894.8|3882.8|3898.8|3886.8|3899.8|3887.8|3894.8|3882.8|23
1716455100000|2024-05-23 09:05:00|3898.9|3886.9|3898.8|3886.8|3899.6|3887.6|3898.4|3886.4|0
1716455400000|2024-05-23 09:10:00|3899.1|3887.1|3895.8|3883.8|3899.4|3887.4|3895.1|3883.1|8
1716455700000|2024-05-23 09:15:00|3895.9|3883.9|3898.3|3886.3|3898.8|3886.8|3895.9|3883.9|4
1716456000000|2024-05-23 09:20:00|3898.4|3886.4|3899.8|3887.8|3899.8|3887.8|3898.4|3886.4|5
1716456300000|2024-05-23 09:25:00|3899.4|3887.4|3903.4|3891.4|3903.4|3891.4|3899.4|3887.4|13
1716456600000|2024-05-23 09:30:00|3903.8|3891.8|3904.4|3892.4|3907.8|3895.8|3903.8|3891.8|41
1716456900000|2024-05-23 09:35:00|3904.7|3892.7|3909.8|3897.8|3910.4|3898.4|3904.7|3892.7|45
1716457200000|2024-05-23 09:40:00|3909.9|3897.9|3914.4|3902.4|3914.8|3902.8|3909.7|3897.7|117
1716457500000|2024-05-23 09:45:00|3914.6|3902.6|3911.1|3899.1|3915.6|3903.6|3910.6|3898.6|38
1716457800000|2024-05-23 09:50:00|3912.1|3900.1|3910.1|3898.1|3912.1|3900.1|3905.1|3893.1|84
1716458100000|2024-05-23 09:55:00|3909.1|3897.1|3892.6|3880.6|3909.1|3897.1|3890.2|3878.2|758
1716469200000|2024-05-23 13:00:00|3914|3902|3920|3908|3922.7|3910.7|3905|3893|223
1716469500000|2024-05-23 13:05:00|3919.9|3907.9|3915.9|3903.9|3923.9|3911.9|3914.5|3902.5|290
1716469800000|2024-05-23 13:10:00|3916.2|3904.2|3920.4|3908.4|3922.1|3910.1|3915.7|3903.7|11
1716470100000|2024-05-23 13:15:00|3922.7|3910.7|3926|3914|3927.7|3915.7|3922.5|3910.5|123
1716470400000|2024-05-23 13:20:00|3925.9|3913.9|3928.7|3916.7|3929|3917|3925.2|3913.2|21
1716470700000|2024-05-23 13:25:00|3927.7|3915.7|3926|3914|3928.7|3916.7|3926|3914|8
1716471000000|2024-05-23 13:30:00|3926.4|3914.4|3929.3|3917.3|3930.3|3918.3|3924|3912|118
1716471300000|2024-05-23 13:35:00|3929.2|3917.2|3927|3915|3932|3920|3925.4|3913.4|30
1716471600000|2024-05-23 13:40:00|3926.7|3914.7|3929|3917|3931|3919|3925.4|3913.4|8
1716471900000|2024-05-23 13:45:00|3928.7|3916.7|3920.4|3908.4|3928.7|3916.7|3919.4|3907.4|60
1716472200000|2024-05-23 13:50:00|3919.9|3907.9|3911.7|3899.7|3919.9|3907.9|3911.4|3899.4|91
1716472500000|2024-05-23 13:55:00|3912.6|3900.6|3915.7|3903.7|3918.7|3906.7|3912.6|3900.6|26
1716472800000|2024-05-23 14:00:00|3915.4|3903.4|3916.1|3904.1|3918.2|3906.2|3914.2|3902.2|140
1716473100000|2024-05-23 14:05:00|3916.4|3904.4|3916.1|3904.1|3918.9|3906.9|3915.1|3903.1|16
1716473400000|2024-05-23 14:10:00|3915.9|3903.9|3917.1|3905.1|3918.1|3906.1|3909.9|3897.9|28
1716473700000|2024-05-23 14:15:00|3917.7|3905.7|3912.9|3900.9|3917.7|3905.7|3912.7|3900.7|29
1716474000000|2024-05-23 14:20:00|3913.2|3901.2|3913.4|3901.4|3914.4|3902.4|3912.7|3900.7|72
1716474300000|2024-05-23 14:25:00|3912.9|3900.9|3906.7|3894.7|3912.9|3900.9|3906.7|3894.7|7
1716474600000|2024-05-23 14:30:00|3907.2|3895.2|3902.7|3890.7|3909.2|3897.2|3901.4|3889.4|10
1716474900000|2024-05-23 14:35:00|3902.4|3890.4|3905.5|3893.5|3907.4|3895.4|3902.2|3890.2|13
1716475200000|2024-05-23 14:40:00|3905.9|3893.9|3903.2|3891.2|3908.1|3896.1|3902.7|3890.7|30
1716475500000|2024-05-23 14:45:00|3902.9|3890.9|3902.7|3890.7|3907.4|3895.4|3900.7|3888.7|12
1716475800000|2024-05-23 14:50:00|3902.4|3890.4|3900.7|3888.7|3902.7|3890.7|3899.7|3887.7|12
1716476100000|2024-05-23 14:55:00|3901|3889|3901.2|3889.2|3902.4|3890.4|3899.4|3887.4|8
1716476400000|2024-05-23 15:00:00|3901.4|3889.4|3902.2|3890.2|3904.4|3892.4|3900.7|3888.7|0
1716476700000|2024-05-23 15:05:00|3901.9|3889.9|3895.1|3883.1|3901.9|3889.9|3895.1|3883.1|97
1716477000000|2024-05-23 15:10:00|3895.4|3883.4|3890.7|3878.7|3896.1|3884.1|3889.7|3877.7|30
1716477300000|2024-05-23 15:15:00|3891.4|3879.4|3890.7|3878.7|3892.3|3880.3|3889.4|3877.4|8
1716477600000|2024-05-23 15:20:00|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3890.7|3878.7|5
1716477900000|2024-05-23 15:25:00|3891.4|3879.4|3889.4|3877.4|3891.8|3879.8|3889.1|3877.1|23
1716517800000|2024-05-24 02:30:00|3894.1|3882.1|3906.3|3894.3|3907|3895|3891.3|3879.3|129
1716518100000|2024-05-24 02:35:00|3906.1|3894.1|3913.1|3901.1|3913.1|3901.1|3904.5|3892.5|480
1716518400000|2024-05-24 02:40:00|3912.6|3900.6|3903.8|3891.8|3913|3901|3895.6|3883.6|126
1716518700000|2024-05-24 02:45:00|3903.1|3891.1|3922.5|3910.5|3922.8|3910.8|3902.8|3890.8|59
1716519000000|2024-05-24 02:50:00|3922.3|3910.3|3924.5|3912.5|3926.1|3914.1|3919.5|3907.5|80
1716519300000|2024-05-24 02:55:00|3925.5|3913.5|3916.5|3904.5|3925.6|3913.6|3915.8|3903.8|38
1716519600000|2024-05-24 03:00:00|3915.5|3903.5|3913.8|3901.8|3921.8|3909.8|3913.8|3901.8|97
1716519900000|2024-05-24 03:05:00|3913.6|3901.6|3916.1|3904.1|3918.1|3906.1|3913.6|3901.6|52
1716520200000|2024-05-24 03:10:00|3915.8|3903.8|3912.1|3900.1|3919.1|3907.1|3912.1|3900.1|11
1716520500000|2024-05-24 03:15:00|3912.6|3900.6|3923.1|3911.1|3923.1|3911.1|3912.6|3900.6|78
1716520800000|2024-05-24 03:20:00|3922.8|3910.8|3920.1|3908.1|3925.8|3913.8|3917.1|3905.1|53
1716521100000|2024-05-24 03:25:00|3920|3908|3919.3|3907.3|3923.5|3911.5|3919.1|3907.1|36
1716521400000|2024-05-24 03:30:00|3919.5|3907.5|3919.8|3907.8|3920.8|3908.8|3919.5|3907.5|0
1716521700000|2024-05-24 03:35:00|3917.8|3905.8|3918.1|3906.1|3918.8|3906.8|3917.8|3905.8|4
1716522000000|2024-05-24 03:40:00|3917.6|3905.6|3919.1|3907.1|3919.1|3907.1|3917.5|3905.5|2
1716522300000|2024-05-24 03:45:00|3918.8|3906.8|3919.1|3907.1|3919.1|3907.1|3918.8|3906.8|2
1716522600000|2024-05-24 03:50:00|3918.8|3906.8|3917.8|3905.8|3918.8|3906.8|3917.1|3905.1|0
1716522900000|2024-05-24 03:55:00|3917.5|3905.5|3917.1|3905.1|3917.5|3905.5|3917.1|3905.1|1
1716523200000|2024-05-24 04:00:00|3916.8|3904.8|3917.1|3905.1|3917.8|3905.8|3916.8|3904.8|1
1716523500000|2024-05-24 04:05:00|3917.3|3905.3|3914.5|3902.5|3917.8|3905.8|3914.5|3902.5|4
1716523800000|2024-05-24 04:10:00|3914.1|3902.1|3917.1|3905.1|3917.3|3905.3|3913.8|3901.8|5
1716524100000|2024-05-24 04:15:00|3917|3905|3917.1|3905.1|3917.1|3905.1|3916.5|3904.5|0
1716524400000|2024-05-24 04:20:00|3916.8|3904.8|3917.1|3905.1|3917.1|3905.1|3915.5|3903.5|4
1716524700000|2024-05-24 04:25:00|3917|3905|3915.8|3903.8|3917.1|3905.1|3915.5|3903.5|48
1716532200000|2024-05-24 06:30:00|3904.7|3892.7|3896.2|3884.2|3906.7|3894.7|3894.8|3882.8|139
1716532500000|2024-05-24 06:35:00|3896.5|3884.5|3902.2|3890.2|3903.5|3891.5|3894.5|3882.5|73
1716532800000|2024-05-24 06:40:00|3901.8|3889.8|3901.2|3889.2|3904.8|3892.8|3901.2|3889.2|24
1716533100000|2024-05-24 06:45:00|3902.2|3890.2|3891.2|3879.2|3904.2|3892.2|3890.5|3878.5|53
1716533400000|2024-05-24 06:50:00|3891.5|3879.5|3879.5|3867.5|3892.5|3880.5|3878.5|3866.5|211
1716533700000|2024-05-24 06:55:00|3880|3868|3885.2|3873.2|3888.2|3876.2|3879.5|3867.5|41
1716534000000|2024-05-24 07:00:00|3885|3873|3884.5|3872.5|3887.5|3875.5|3882.5|3870.5|71
1716534300000|2024-05-24 07:05:00|3884.2|3872.2|3885.8|3873.8|3886.3|3874.3|3881.2|3869.2|76
1716534600000|2024-05-24 07:10:00|3885.5|3873.5|3883.8|3871.8|3885.8|3873.8|3881.8|3869.8|87
1716534900000|2024-05-24 07:15:00|3883.5|3871.5|3882.8|3870.8|3886|3874|3882.2|3870.2|64
1716535200000|2024-05-24 07:20:00|3882.3|3870.3|3883.5|3871.5|3883.5|3871.5|3881.2|3869.2|17
1716535500000|2024-05-24 07:25:00|3883.3|3871.3|3885.2|3873.2|3885.8|3873.8|3883.2|3871.2|12
1716535800000|2024-05-24 07:30:00|3885.3|3873.3|3880.8|3868.8|3885.5|3873.5|3880.8|3868.8|62
1716536100000|2024-05-24 07:35:00|3881.2|3869.2|3880.2|3868.2|3882.2|3870.2|3879.8|3867.8|129
1716536400000|2024-05-24 07:40:00|3880.3|3868.3|3880.8|3868.8|3881.8|3869.8|3879.8|3867.8|0
1716536700000|2024-05-24 07:45:00|3880.5|3868.5|3881.8|3869.8|3881.8|3869.8|3879.8|3867.8|0
1716537000000|2024-05-24 07:50:00|3883.5|3871.5|3882.7|3870.7|3885.8|3873.8|3881.5|3869.5|42
1716537300000|2024-05-24 07:55:00|3882.8|3870.8|3887.5|3875.5|3887.8|3875.8|3882.7|3870.7|11
1716537600000|2024-05-24 08:00:00|3887.3|3875.3|3886.5|3874.5|3888.3|3876.3|3884.5|3872.5|12
1716537900000|2024-05-24 08:05:00|3886.8|3874.8|3885.8|3873.8|3888.5|3876.5|3885.5|3873.5|43
1716538200000|2024-05-24 08:10:00|3885.5|3873.5|3885.8|3873.8|3886.8|3874.8|3885.2|3873.2|3
1716538500000|2024-05-24 08:15:00|3886.2|3874.2|3887.8|3875.8|3888.8|3876.8|3885.8|3873.8|7
1716538800000|2024-05-24 08:20:00|3886.8|3874.8|3884.8|3872.8|3886.8|3874.8|3884.8|3872.8|6
1716539100000|2024-05-24 08:25:00|3885.8|3873.8|3885.8|3873.8|3886.8|3874.8|3884.8|3872.8|0
1716539400000|2024-05-24 08:30:00|3886.3|3874.3|3889.9|3877.9|3889.9|3877.9|3885.8|3873.8|4
1716539700000|2024-05-24 08:35:00|3890|3878|3888.9|3876.9|3890.5|3878.5|3886.9|3874.9|10
1716540000000|2024-05-24 08:40:00|3889.2|3877.2|3890.2|3878.2|3890.9|3878.9|3889.2|3877.2|9
1716540300000|2024-05-24 08:45:00|3891.2|3879.2|3889.9|3877.9|3891.8|3879.8|3889.9|3877.9|27
1716540600000|2024-05-24 08:50:00|3890.9|3878.9|3889.9|3877.9|3891.9|3879.9|3888.9|3876.9|49
1716540900000|2024-05-24 08:55:00|3890.4|3878.4|3886.9|3874.9|3891.9|3879.9|3886.9|3874.9|36
1716541200000|2024-05-24 09:00:00|3886.4|3874.4|3884.2|3872.2|3887.5|3875.5|3884.2|3872.2|76
1716541500000|2024-05-24 09:05:00|3884|3872|3885.5|3873.5|3885.9|3873.9|3883.9|3871.9|3
1716541800000|2024-05-24 09:10:00|3884.9|3872.9|3889.5|3877.5|3890.9|3878.9|3884.9|3872.9|9
1716542100000|2024-05-24 09:15:00|3889|3877|3892.9|3880.9|3894.9|3882.9|3888.9|3876.9|70
1716542400000|2024-05-24 09:20:00|3893.2|3881.2|3887.4|3875.4|3894.2|3882.2|3887.2|3875.2|169
1716542700000|2024-05-24 09:25:00|3887.2|3875.2|3889.2|3877.2|3889.2|3877.2|3885.9|3873.9|92
1716543000000|2024-05-24 09:30:00|3890.2|3878.2|3890.5|3878.5|3892.2|3880.2|3887.2|3875.2|44
1716543300000|2024-05-24 09:35:00|3890.2|3878.2|3889.2|3877.2|3890.2|3878.2|3886.9|3874.9|10
1716543600000|2024-05-24 09:40:00|3889.5|3877.5|3887.5|3875.5|3889.5|3877.5|3887.5|3875.5|15
1716543900000|2024-05-24 09:45:00|3887.4|3875.4|3884.9|3872.9|3887.4|3875.4|3884.7|3872.7|7
1716544200000|2024-05-24 09:50:00|3885.9|3873.9|3886.9|3874.9|3887.5|3875.5|3884.9|3872.9|37
1716544500000|2024-05-24 09:55:00|3887.5|3875.5|3887.2|3875.2|3892.5|3880.5|3885.9|3873.9|374
1716777000000|2024-05-27 02:30:00|3917.3|3905.3|3911.4|3899.4|3919.3|3907.3|3909|3897|134
1716777300000|2024-05-27 02:35:00|3911.2|3899.2|3911.3|3899.3|3923.9|3911.9|3906.8|3894.8|167
1716777600000|2024-05-27 02:40:00|3911.8|3899.8|3900.8|3888.8|3914.5|3902.5|3900.8|3888.8|33
1716777900000|2024-05-27 02:45:00|3901.8|3889.8|3892.3|3880.3|3902.3|3890.3|3890.3|3878.3|45
1716778200000|2024-05-27 02:50:00|3891.8|3879.8|3894.8|3882.8|3901.3|3889.3|3891.1|3879.1|33
1716778500000|2024-05-27 02:55:00|3895.8|3883.8|3895.3|3883.3|3898.1|3886.1|3892.1|3880.1|46
1716778800000|2024-05-27 03:00:00|3894.6|3882.6|3897.1|3885.1|3899.3|3887.3|3894.6|3882.6|17
1716779100000|2024-05-27 03:05:00|3897.3|3885.3|3898.3|3886.3|3901.3|3889.3|3894.6|3882.6|32
1716779400000|2024-05-27 03:10:00|3898.1|3886.1|3897.8|3885.8|3899.3|3887.3|3895.3|3883.3|4
1716779700000|2024-05-27 03:15:00|3897.3|3885.3|3895.1|3883.1|3899.8|3887.8|3893.3|3881.3|10
1716780000000|2024-05-27 03:20:00|3895.3|3883.3|3893.1|3881.1|3896.1|3884.1|3892.3|3880.3|3
1716780300000|2024-05-27 03:25:00|3893.8|3881.8|3892.3|3880.3|3896.1|3884.1|3892.3|3880.3|6
1716780600000|2024-05-27 03:30:00|3892.6|3880.6|3892.3|3880.3|3894.3|3882.3|3892.3|3880.3|5
1716780900000|2024-05-27 03:35:00|3891.6|3879.6|3890.3|3878.3|3892.3|3880.3|3888.6|3876.6|13
1716781200000|2024-05-27 03:40:00|3890.1|3878.1|3888.3|3876.3|3890.3|3878.3|3888.3|3876.3|26
1716781500000|2024-05-27 03:45:00|3890.8|3878.8|3887.8|3875.8|3891.1|3879.1|3887.8|3875.8|21
1716781800000|2024-05-27 03:50:00|3885.8|3873.8|3887.3|3875.3|3888.3|3876.3|3885.8|3873.8|9
1716782100000|2024-05-27 03:55:00|3886.3|3874.3|3887.3|3875.3|3887.8|3875.8|3886.3|3874.3|0
1716782400000|2024-05-27 04:00:00|3886.9|3874.9|3888.3|3876.3|3889.6|3877.6|3884.6|3872.6|52
1716782700000|2024-05-27 04:05:00|3887.9|3875.9|3885.3|3873.3|3887.9|3875.9|3885.1|3873.1|4
1716783000000|2024-05-27 04:10:00|3885.1|3873.1|3883.4|3871.4|3885.3|3873.3|3882.6|3870.6|167
1716783300000|2024-05-27 04:15:00|3883.6|3871.6|3884.4|3872.4|3885.4|3873.4|3882.6|3870.6|44
1716783600000|2024-05-27 04:20:00|3885.4|3873.4|3884.4|3872.4|3886.4|3874.4|3883.6|3871.6|1
1716783900000|2024-05-27 04:25:00|3884.6|3872.6|3885.9|3873.9|3886.4|3874.4|3884.2|3872.2|54
1716791400000|2024-05-27 06:30:00|3884.9|3872.9|3886.4|3874.4|3889.4|3877.4|3882.7|3870.7|55
1716791700000|2024-05-27 06:35:00|3886.2|3874.2|3888.4|3876.4|3889.4|3877.4|3885.4|3873.4|14
1716792000000|2024-05-27 06:40:00|3888.1|3876.1|3891.4|3879.4|3893.4|3881.4|3884.4|3872.4|15
1716792300000|2024-05-27 06:45:00|3891.6|3879.6|3891.4|3879.4|3893.8|3881.8|3890.7|3878.7|7
1716792600000|2024-05-27 06:50:00|3891.8|3879.8|3894.4|3882.4|3896.4|3884.4|3891.8|3879.8|4
1716792900000|2024-05-27 06:55:00|3894.1|3882.1|3887.4|3875.4|3895.4|3883.4|3887.4|3875.4|10
1716793200000|2024-05-27 07:00:00|3887.7|3875.7|3884.4|3872.4|3888.4|3876.4|3883.4|3871.4|4
1716793500000|2024-05-27 07:05:00|3883.6|3871.6|3877.9|3865.9|3883.6|3871.6|3871.7|3859.7|157
1716793800000|2024-05-27 07:10:00|3877.7|3865.7|3881.2|3869.2|3881.9|3869.9|3877.2|3865.2|12
1716794100000|2024-05-27 07:15:00|3881.4|3869.4|3886.7|3874.7|3886.7|3874.7|3881.4|3869.4|22
1716794400000|2024-05-27 07:20:00|3884.7|3872.7|3886.7|3874.7|3887.4|3875.4|3884.4|3872.4|8
1716794700000|2024-05-27 07:25:00|3886.9|3874.9|3884.7|3872.7|3887.4|3875.4|3884.4|3872.4|4
1716795000000|2024-05-27 07:30:00|3884.2|3872.2|3885.9|3873.9|3886.7|3874.7|3883.7|3871.7|4
1716795300000|2024-05-27 07:35:00|3886.2|3874.2|3887.4|3875.4|3887.4|3875.4|3885.9|3873.9|0
1716795600000|2024-05-27 07:40:00|3886.9|3874.9|3887.9|3875.9|3889.7|3877.7|3886.9|3874.9|4
1716795900000|2024-05-27 07:45:00|3887.2|3875.2|3886.2|3874.2|3887.7|3875.7|3886.2|3874.2|1
1716796200000|2024-05-27 07:50:00|3886.7|3874.7|3885.9|3873.9|3886.7|3874.7|3885.9|3873.9|4
1716796500000|2024-05-27 07:55:00|3886.9|3874.9|3883.9|3871.9|3886.9|3874.9|3883.9|3871.9|9
1716796800000|2024-05-27 08:00:00|3883.2|3871.2|3873.9|3861.9|3883.9|3871.9|3873.9|3861.9|86
1716797100000|2024-05-27 08:05:00|3873.7|3861.7|3862.9|3850.9|3873.9|3861.9|3862.2|3850.2|209
1716797400000|2024-05-27 08:10:00|3862.7|3850.7|3865.7|3853.7|3867.2|3855.2|3860.4|3848.4|117
1716797700000|2024-05-27 08:15:00|3865.2|3853.2|3868.2|3856.2|3868.2|3856.2|3863.8|3851.8|88
1716798000000|2024-05-27 08:20:00|3868.5|3856.5|3862.5|3850.5|3868.5|3856.5|3860.8|3848.8|76
1716798300000|2024-05-27 08:25:00|3861.9|3849.9|3862.5|3850.5|3862.8|3850.8|3861.2|3849.2|17
1716798600000|2024-05-27 08:30:00|3862.1|3850.1|3861.5|3849.5|3862.5|3850.5|3861.2|3849.2|29
1716798900000|2024-05-27 08:35:00|3861.2|3849.2|3862.8|3850.8|3865.1|3853.1|3859.8|3847.8|58
1716799200000|2024-05-27 08:40:00|3863.1|3851.1|3860.1|3848.1|3863.1|3851.1|3859.4|3847.4|20
1716799500000|2024-05-27 08:45:00|3860.5|3848.5|3863.4|3851.4|3863.4|3851.4|3858.4|3846.4|46
1716799800000|2024-05-27 08:50:00|3862.7|3850.7|3862.4|3850.4|3862.9|3850.9|3858.9|3846.9|45
1716800100000|2024-05-27 08:55:00|3862.8|3850.8|3862.8|3850.8|3863.4|3851.4|3861.4|3849.4|39
1716800400000|2024-05-27 09:00:00|3863.4|3851.4|3869.6|3857.6|3870.1|3858.1|3861.4|3849.4|378
1716800700000|2024-05-27 09:05:00|3869.9|3857.9|3868.4|3856.4|3869.9|3857.9|3867.4|3855.4|66
1716801000000|2024-05-27 09:10:00|3868.1|3856.1|3865.7|3853.7|3870.1|3858.1|3862.4|3850.4|127
1716801300000|2024-05-27 09:15:00|3865.4|3853.4|3860.8|3848.8|3866.4|3854.4|3860.2|3848.2|101
1716801600000|2024-05-27 09:20:00|3861.8|3849.8|3864.8|3852.8|3864.8|3852.8|3861.3|3849.3|12
1716801900000|2024-05-27 09:25:00|3864.4|3852.4|3864.2|3852.2|3865.8|3853.8|3863.8|3851.8|14
1716802200000|2024-05-27 09:30:00|3864|3852|3859.1|3847.1|3864.2|3852.2|3858.8|3846.8|65
1716802500000|2024-05-27 09:35:00|3860.1|3848.1|3866.7|3854.7|3866.7|3854.7|3859.1|3847.1|10
1716802800000|2024-05-27 09:40:00|3866.4|3854.4|3868.2|3856.2|3870.2|3858.2|3864.8|3852.8|21
1716803100000|2024-05-27 09:45:00|3868.5|3856.5|3872.2|3860.2|3872.2|3860.2|3867.5|3855.5|10
1716803400000|2024-05-27 09:50:00|3872.5|3860.5|3873.8|3861.8|3873.8|3861.8|3870.5|3858.5|16
1716803700000|2024-05-27 09:55:00|3873.6|3861.6|3875.8|3863.8|3877.2|3865.2|3872.8|3860.8|52
1716814800000|2024-05-27 13:00:00|3880.3|3868.3|3884|3872|3885|3873|3879.3|3867.3|4
1716815100000|2024-05-27 13:05:00|3883.8|3871.8|3889|3877|3890.8|3878.8|3883.8|3871.8|37
1716815400000|2024-05-27 13:10:00|3889.5|3877.5|3892.4|3880.4|3894.7|3882.7|3888.1|3876.1|123
1716815700000|2024-05-27 13:15:00|3893|3881|3891|3879|3893.4|3881.4|3889.7|3877.7|16
1716816000000|2024-05-27 13:20:00|3891.4|3879.4|3892.4|3880.4|3892.7|3880.7|3890.7|3878.7|1
1716816300000|2024-05-27 13:25:00|3892.1|3880.1|3894|3882|3894.4|3882.4|3891.7|3879.7|11
1716816600000|2024-05-27 13:30:00|3894.3|3882.3|3900.9|3888.9|3902.4|3890.4|3894|3882|72
1716816900000|2024-05-27 13:35:00|3901.4|3889.4|3901.7|3889.7|3902.2|3890.2|3898.7|3886.7|4
1716817200000|2024-05-27 13:40:00|3901|3889|3895.4|3883.4|3902|3890|3895.4|3883.4|73
1716817500000|2024-05-27 13:45:00|3895.9|3883.9|3910.9|3898.9|3913.9|3901.9|3895.9|3883.9|31
1716817800000|2024-05-27 13:50:00|3910.4|3898.4|3912.9|3900.9|3920.4|3908.4|3908.9|3896.9|116
1716818100000|2024-05-27 13:55:00|3912.4|3900.4|3909.1|3897.1|3912.4|3900.4|3907.6|3895.6|109
1716818400000|2024-05-27 14:00:00|3909.4|3897.4|3907.4|3895.4|3910.4|3898.4|3907.4|3895.4|20
1716818700000|2024-05-27 14:05:00|3907.1|3895.1|3912.4|3900.4|3912.4|3900.4|3907.1|3895.1|0
1716819000000|2024-05-27 14:10:00|3913.4|3901.4|3912.4|3900.4|3914.4|3902.4|3910.4|3898.4|4
1716819300000|2024-05-27 14:15:00|3912.9|3900.9|3909.4|3897.4|3913.4|3901.4|3908.4|3896.4|3
1716819600000|2024-05-27 14:20:00|3909.1|3897.1|3909.4|3897.4|3910.4|3898.4|3908.4|3896.4|3
1716819900000|2024-05-27 14:25:00|3909.9|3897.9|3912.4|3900.4|3915.1|3903.1|3909.4|3897.4|15
1716820200000|2024-05-27 14:30:00|3912.6|3900.6|3917.1|3905.1|3917.1|3905.1|3910.4|3898.4|29
1716820500000|2024-05-27 14:35:00|3917.6|3905.6|3919.4|3907.4|3920.1|3908.1|3917.6|3905.6|16
1716820800000|2024-05-27 14:40:00|3919.9|3907.9|3922.6|3910.6|3925.1|3913.1|3919.9|3907.9|35
1716821100000|2024-05-27 14:45:00|3922.4|3910.4|3925.1|3913.1|3925.1|3913.1|3920.1|3908.1|12
1716821400000|2024-05-27 14:50:00|3922.4|3910.4|3922.1|3910.1|3922.7|3910.7|3920.4|3908.4|3
1716821700000|2024-05-27 14:55:00|3921.6|3909.6|3923.2|3911.2|3923.2|3911.2|3919.4|3907.4|8
1716822000000|2024-05-27 15:00:00|3922.7|3910.7|3922.2|3910.2|3923.2|3911.2|3921.2|3909.2|11
1716822300000|2024-05-27 15:05:00|3921.6|3909.6|3915|3903|3922.2|3910.2|3915|3903|29
1716822600000|2024-05-27 15:10:00|3915.6|3903.6|3917.6|3905.6|3917.9|3905.9|3915.6|3903.6|8
1716822900000|2024-05-27 15:15:00|3918.1|3906.1|3920.6|3908.6|3920.6|3908.6|3918.1|3906.1|8
1716823200000|2024-05-27 15:20:00|3920.9|3908.9|3921.9|3909.9|3921.9|3909.9|3918.4|3906.4|8
1716823500000|2024-05-27 15:25:00|3921.6|3909.6|3922.1|3910.1|3923.6|3911.6|3920.1|3908.1|19
1716863400000|2024-05-28 02:30:00|3928|3916|3938|3926|3942.5|3930.5|3927.7|3915.7|221
1716863700000|2024-05-28 02:35:00|3938.2|3926.2|3942.2|3930.2|3949.2|3937.2|3938.2|3926.2|158
1716864000000|2024-05-28 02:40:00|3941.2|3929.2|3945|3933|3946|3934|3938.2|3926.2|171
1716864300000|2024-05-28 02:45:00|3944.7|3932.7|3949|3937|3954|3942|3944.5|3932.5|107
1716864600000|2024-05-28 02:50:00|3948.7|3936.7|3952.2|3940.2|3956.7|3944.7|3945|3933|181
1716864900000|2024-05-28 02:55:00|3953|3941|3955|3943|3962|3950|3952.2|3940.2|79
1716865200000|2024-05-28 03:00:00|3955.2|3943.2|3951.8|3939.8|3957.8|3945.8|3949.8|3937.8|63
1716865500000|2024-05-28 03:05:00|3951.5|3939.5|3956.8|3944.8|3956.8|3944.8|3949.5|3937.5|17
1716865800000|2024-05-28 03:10:00|3956.5|3944.5|3955.8|3943.8|3962.2|3950.2|3954.8|3942.8|92
1716866100000|2024-05-28 03:15:00|3954.8|3942.8|3941.7|3929.7|3957.5|3945.5|3941.5|3929.5|21
1716866400000|2024-05-28 03:20:00|3941.5|3929.5|3949.8|3937.8|3950.8|3938.8|3941.5|3929.5|36
1716866700000|2024-05-28 03:25:00|3950.3|3938.3|3947.8|3935.8|3951.8|3939.8|3945|3933|44
1716867000000|2024-05-28 03:30:00|3947.5|3935.5|3949.3|3937.3|3949.3|3937.3|3945.5|3933.5|1
1716867300000|2024-05-28 03:35:00|3949|3937|3947.5|3935.5|3949.3|3937.3|3947.5|3935.5|4
1716867600000|2024-05-28 03:40:00|3948.3|3936.3|3948.5|3936.5|3949.3|3937.3|3948.3|3936.3|4
1716867900000|2024-05-28 03:45:00|3949.3|3937.3|3952.5|3940.5|3954.3|3942.3|3949.3|3937.3|7
1716868200000|2024-05-28 03:50:00|3952.8|3940.8|3950.5|3938.5|3954.3|3942.3|3950.3|3938.3|6
1716868500000|2024-05-28 03:55:00|3947.8|3935.8|3948.3|3936.3|3950.5|3938.5|3947.8|3935.8|48
1716868800000|2024-05-28 04:00:00|3949.5|3937.5|3947.8|3935.8|3950.5|3938.5|3947.5|3935.5|6
1716869100000|2024-05-28 04:05:00|3948.3|3936.3|3947.5|3935.5|3949.3|3937.3|3945.5|3933.5|8
1716869400000|2024-05-28 04:10:00|3946.5|3934.5|3951|3939|3951.3|3939.3|3945.5|3933.5|72
1716869700000|2024-05-28 04:15:00|3950.8|3938.8|3950.1|3938.1|3952|3940|3948.3|3936.3|82
1716870000000|2024-05-28 04:20:00|3949.8|3937.8|3952.1|3940.1|3952.1|3940.1|3947.1|3935.1|130
1716870300000|2024-05-28 04:25:00|3951.3|3939.3|3949.8|3937.8|3952.8|3940.8|3949.1|3937.1|37
1716877800000|2024-05-28 06:30:00|3940.6|3928.6|3948.1|3936.1|3948.8|3936.8|3940.4|3928.4|875
1716878100000|2024-05-28 06:35:00|3948.3|3936.3|3946.6|3934.6|3955.9|3943.9|3946.6|3934.6|140
1716878400000|2024-05-28 06:40:00|3946.9|3934.9|3945.9|3933.9|3947.4|3935.4|3941.6|3929.6|96
1716878700000|2024-05-28 06:45:00|3945.7|3933.7|3945.7|3933.7|3948.2|3936.2|3943.7|3931.7|670
1716879000000|2024-05-28 06:50:00|3944.5|3932.5|3936.5|3924.5|3944.7|3932.7|3936.2|3924.2|158
1716879300000|2024-05-28 06:55:00|3936.7|3924.7|3940.7|3928.7|3941|3929|3934|3922|24
1716879600000|2024-05-28 07:00:00|3941|3929|3944.7|3932.7|3944.7|3932.7|3940.7|3928.7|18
1716879900000|2024-05-28 07:05:00|3945.7|3933.7|3950.7|3938.7|3951.4|3939.4|3944.7|3932.7|28
1716880200000|2024-05-28 07:10:00|3951.4|3939.4|3949.9|3937.9|3952.2|3940.2|3948.7|3936.7|8
1716880500000|2024-05-28 07:15:00|3949.7|3937.7|3953.4|3941.4|3953.4|3941.4|3948.7|3936.7|9
1716880800000|2024-05-28 07:20:00|3954.4|3942.4|3954.9|3942.9|3954.9|3942.9|3951.7|3939.7|16
1716881100000|2024-05-28 07:25:00|3954.7|3942.7|3954.7|3942.7|3955.9|3943.9|3953.7|3941.7|73
1716881400000|2024-05-28 07:30:00|3954.4|3942.4|3955.4|3943.4|3956.4|3944.4|3953.9|3941.9|2
1716881700000|2024-05-28 07:35:00|3954.4|3942.4|3953.7|3941.7|3955.4|3943.4|3948.7|3936.7|13
1716882000000|2024-05-28 07:40:00|3954.4|3942.4|3970.4|3958.4|3971.9|3959.9|3953.7|3941.7|193
1716882300000|2024-05-28 07:45:00|3969.9|3957.9|3962.7|3950.7|3971.9|3959.9|3962.7|3950.7|67
1716882600000|2024-05-28 07:50:00|3962.2|3950.2|3960.9|3948.9|3962.7|3950.7|3958.7|3946.7|87
1716882900000|2024-05-28 07:55:00|3960.2|3948.2|3960.4|3948.4|3960.4|3948.4|3958.7|3946.7|33
1716883200000|2024-05-28 08:00:00|3960|3948|3961.4|3949.4|3961.9|3949.9|3958.2|3946.2|30
1716883500000|2024-05-28 08:05:00|3961|3949|3960.7|3948.7|3961.4|3949.4|3957.7|3945.7|40
1716883800000|2024-05-28 08:10:00|3960.4|3948.4|3959.7|3947.7|3960.7|3948.7|3957.2|3945.2|50
1716884100000|2024-05-28 08:15:00|3959.9|3947.9|3961.2|3949.2|3962.9|3950.9|3959.9|3947.9|11
1716884400000|2024-05-28 08:20:00|3960.7|3948.7|3961.9|3949.9|3962.2|3950.2|3959.6|3947.6|35
1716884700000|2024-05-28 08:25:00|3961.2|3949.2|3961.2|3949.2|3962.2|3950.2|3959.9|3947.9|2
1716885000000|2024-05-28 08:30:00|3961.9|3949.9|3961.6|3949.6|3963.9|3951.9|3960.6|3948.6|44
1716885300000|2024-05-28 08:35:00|3961.9|3949.9|3958.6|3946.6|3962.9|3950.9|3958.6|3946.6|9
1716885600000|2024-05-28 08:40:00|3957.4|3945.4|3957.4|3945.4|3958.4|3946.4|3954.4|3942.4|64
1716885900000|2024-05-28 08:45:00|3957.6|3945.6|3960.6|3948.6|3961.4|3949.4|3957.4|3945.4|17
1716886200000|2024-05-28 08:50:00|3960.1|3948.1|3960.1|3948.1|3961.4|3949.4|3959.9|3947.9|54
1716886500000|2024-05-28 08:55:00|3960.4|3948.4|3960.6|3948.6|3960.9|3948.9|3959.9|3947.9|2
1716886800000|2024-05-28 09:00:00|3960.4|3948.4|3961.4|3949.4|3961.4|3949.4|3958.6|3946.6|5
1716887100000|2024-05-28 09:05:00|3959.4|3947.4|3962.6|3950.6|3962.6|3950.6|3959.1|3947.1|25
1716887400000|2024-05-28 09:10:00|3963.4|3951.4|3966.6|3954.6|3966.6|3954.6|3962.9|3950.9|9
1716887700000|2024-05-28 09:15:00|3967.4|3955.4|3968.6|3956.6|3969.4|3957.4|3966.6|3954.6|23
1716888000000|2024-05-28 09:20:00|3967.9|3955.9|3970.4|3958.4|3971.9|3959.9|3967.7|3955.7|37
1716888300000|2024-05-28 09:25:00|3970.7|3958.7|3972.2|3960.2|3972.2|3960.2|3968.2|3956.2|9
1716888600000|2024-05-28 09:30:00|3971.9|3959.9|3967.7|3955.7|3971.9|3959.9|3967.7|3955.7|66
1716888900000|2024-05-28 09:35:00|3966.7|3954.7|3967|3955|3968.7|3956.7|3965.7|3953.7|4
1716889200000|2024-05-28 09:40:00|3967.2|3955.2|3965.2|3953.2|3968.4|3956.4|3964.4|3952.4|25
1716889500000|2024-05-28 09:45:00|3965.4|3953.4|3968.2|3956.2|3969.4|3957.4|3965.2|3953.2|23
1716889800000|2024-05-28 09:50:00|3969.2|3957.2|3967.2|3955.2|3969.2|3957.2|3964.6|3952.6|212
1716890100000|2024-05-28 09:55:00|3968.2|3956.2|3966.9|3954.9|3969.2|3957.2|3963.2|3951.2|414
1716901200000|2024-05-28 13:00:00|3964.9|3952.9|3964.2|3952.2|3970.9|3958.9|3959.7|3947.7|13
1716901500000|2024-05-28 13:05:00|3963.9|3951.9|3968.7|3956.7|3969.4|3957.4|3961.9|3949.9|62
1716901800000|2024-05-28 13:10:00|3968.9|3956.9|3968.2|3956.2|3973.7|3961.7|3966.4|3954.4|24
1716902100000|2024-05-28 13:15:00|3968.5|3956.5|3971.5|3959.5|3973.2|3961.2|3967.7|3955.7|30
1716902400000|2024-05-28 13:20:00|3971.2|3959.2|3967.4|3955.4|3975.4|3963.4|3967.2|3955.2|181
1716902700000|2024-05-28 13:25:00|3966.9|3954.9|3964.7|3952.7|3969.4|3957.4|3964.4|3952.4|33
1716903000000|2024-05-28 13:30:00|3964.9|3952.9|3972.2|3960.2|3972.7|3960.7|3964.2|3952.2|5
1716903300000|2024-05-28 13:35:00|3972.4|3960.4|3968.4|3956.4|3978.2|3966.2|3965.7|3953.7|71
1716903600000|2024-05-28 13:40:00|3969.4|3957.4|3962|3950|3972.2|3960.2|3962|3950|4
1716903900000|2024-05-28 13:45:00|3962.5|3950.5|3957.2|3945.2|3964.2|3952.2|3956.4|3944.4|13
1716904200000|2024-05-28 13:50:00|3956.9|3944.9|3962.7|3950.7|3965.2|3953.2|3955.4|3943.4|26
1716904500000|2024-05-28 13:55:00|3962.4|3950.4|3954.9|3942.9|3963.2|3951.2|3954.4|3942.4|3
1716904800000|2024-05-28 14:00:00|3954.7|3942.7|3951.7|3939.7|3955.4|3943.4|3949.7|3937.7|6
1716905100000|2024-05-28 14:05:00|3952.2|3940.2|3958.2|3946.2|3958.5|3946.5|3951.4|3939.4|0
1716905400000|2024-05-28 14:10:00|3958.5|3946.5|3965.4|3953.4|3965.7|3953.7|3956.7|3944.7|67
1716905700000|2024-05-28 14:15:00|3965.7|3953.7|3972.2|3960.2|3973.4|3961.4|3965.4|3953.4|79
1716906000000|2024-05-28 14:20:00|3971.4|3959.4|3973.2|3961.2|3974.7|3962.7|3969.2|3957.2|65
1716906300000|2024-05-28 14:25:00|3972.9|3960.9|3974.2|3962.2|3975|3963|3971.7|3959.7|17
1716906600000|2024-05-28 14:30:00|3974.5|3962.5|3981.2|3969.2|3981.5|3969.5|3972.7|3960.7|33
1716906900000|2024-05-28 14:35:00|3981.5|3969.5|3980.9|3968.9|3987.7|3975.7|3980.7|3968.7|160
1716907200000|2024-05-28 14:40:00|3982|3970|3981.7|3969.7|3985|3973|3979.5|3967.5|13
1716907500000|2024-05-28 14:45:00|3981.5|3969.5|3979.2|3967.2|3981.7|3969.7|3977.5|3965.5|3
1716907800000|2024-05-28 14:50:00|3979.5|3967.5|3980.7|3968.7|3981.2|3969.2|3978|3966|11
1716908100000|2024-05-28 14:55:00|3981|3969|3980.7|3968.7|3982.2|3970.2|3975.2|3963.2|20
1716908400000|2024-05-28 15:00:00|3980.4|3968.4|3980.7|3968.7|3982.2|3970.2|3978.7|3966.7|9
1716908700000|2024-05-28 15:05:00|3980.4|3968.4|3982|3970|3982.2|3970.2|3979.7|3967.7|6
1716909000000|2024-05-28 15:10:00|3982.2|3970.2|3984.9|3972.9|3985.9|3973.9|3981.7|3969.7|35
1716909300000|2024-05-28 15:15:00|3984.4|3972.4|3985.9|3973.9|3985.9|3973.9|3984.2|3972.2|5
1716909600000|2024-05-28 15:20:00|3987.2|3975.2|3986.2|3974.2|3987.5|3975.5|3986.2|3974.2|25
1716909900000|2024-05-28 15:25:00|3986.4|3974.4|3984.2|3972.2|3986.4|3974.4|3983.5|3971.5|101
1716949800000|2024-05-29 02:30:00|3989.5|3977.5|3999|3987|4004.2|3992.2|3989|3977|245
1716950100000|2024-05-29 02:35:00|3998.5|3986.5|4006.2|3994.2|4011|3999|3993.7|3981.7|202
1716950400000|2024-05-29 02:40:00|4006.5|3994.5|4011.5|3999.5|4014.5|4002.5|4006.2|3994.2|238
1716950700000|2024-05-29 02:45:00|4011.7|3999.7|4009|3997|4014.2|4002.2|4006.2|3994.2|84
1716951000000|2024-05-29 02:50:00|4009.2|3997.2|4008|3996|4010.2|3998.2|4006.2|3994.2|45
1716951300000|2024-05-29 02:55:00|4007.7|3995.7|4011|3999|4014.2|4002.2|4007.5|3995.5|18
1716951600000|2024-05-29 03:00:00|4011.2|3999.2|4007.2|3995.2|4014.2|4002.2|4007.2|3995.2|85
1716951900000|2024-05-29 03:05:00|4006.7|3994.7|4006.2|3994.2|4008.2|3996.2|4003.2|3991.2|155
1716952200000|2024-05-29 03:10:00|4006.5|3994.5|4003.2|3991.2|4007|3995|4003|3991|25
1716952500000|2024-05-29 03:15:00|4004|3992|4009.2|3997.2|4009.5|3997.5|4003.2|3991.2|61
1716952800000|2024-05-29 03:20:00|4009.5|3997.5|4005.2|3993.2|4014.2|4002.2|4005.2|3993.2|19
1716953100000|2024-05-29 03:25:00|4005|3993|4000.2|3988.2|4007.7|3995.7|4000.2|3988.2|19
1716953400000|2024-05-29 03:30:00|4000.7|3988.7|4001.2|3989.2|4002.2|3990.2|3999.2|3987.2|14
1716953700000|2024-05-29 03:35:00|4000.7|3988.7|4000.2|3988.2|4001.2|3989.2|3999.2|3987.2|15
1716954000000|2024-05-29 03:40:00|3999.7|3987.7|4002.2|3990.2|4002.2|3990.2|3999|3987|70
1716954300000|2024-05-29 03:45:00|4002.5|3990.5|4002|3990|4004|3992|4002|3990|68
1716954600000|2024-05-29 03:50:00|4003|3991|4003|3991|4003|3991|4002.2|3990.2|76
1716954900000|2024-05-29 03:55:00|4004.2|3992.2|4003.2|3991.2|4004.2|3992.2|4003.2|3991.2|20
1716955200000|2024-05-29 04:00:00|4002.2|3990.2|4003.5|3991.5|4003.7|3991.7|4002.2|3990.2|232
1716955500000|2024-05-29 04:05:00|4004.5|3992.5|4006.2|3994.2|4006.2|3994.2|4003.5|3991.5|39
1716955800000|2024-05-29 04:10:00|4006.5|3994.5|4006.2|3994.2|4007|3995|4006|3994|42
1716956100000|2024-05-29 04:15:00|4006.5|3994.5|4009.5|3997.5|4009.5|3997.5|4006.5|3994.5|160
1716956400000|2024-05-29 04:20:00|4010.5|3998.5|4011.5|3999.5|4011.5|3999.5|4009.5|3997.5|39
1716956700000|2024-05-29 04:25:00|4010.7|3998.7|4013.7|4001.7|4013.7|4001.7|4010.5|3998.5|72
1716964200000|2024-05-29 06:30:00|4004.2|3992.2|4015|4003|4015.3|4003.3|4001.7|3989.7|73
1716964500000|2024-05-29 06:35:00|4014.5|4002.5|4018.3|4006.3|4024.3|4012.3|4014.3|4002.3|153
1716964800000|2024-05-29 06:40:00|4017.3|4005.3|4019.5|4007.5|4020.5|4008.5|4014.3|4002.3|103
1716965100000|2024-05-29 06:45:00|4020.3|4008.3|4020.3|4008.3|4022.3|4010.3|4016.3|4004.3|67
1716965400000|2024-05-29 06:50:00|4020.5|4008.5|4021.3|4009.3|4024.3|4012.3|4019.3|4007.3|135
1716965700000|2024-05-29 06:55:00|4021.8|4009.8|4018.3|4006.3|4022.3|4010.3|4015|4003|78
1716966000000|2024-05-29 07:00:00|4018.5|4006.5|4026.5|4014.5|4026.5|4014.5|4017|4005|31
1716966300000|2024-05-29 07:05:00|4027|4015|4035.8|4023.8|4045.3|4033.3|4027|4015|239
1716966600000|2024-05-29 07:10:00|4036.3|4024.3|4039.3|4027.3|4039.3|4027.3|4035.8|4023.8|41
1716966900000|2024-05-29 07:15:00|4035.5|4023.5|4042|4030|4042|4030|4035.5|4023.5|67
1716967200000|2024-05-29 07:20:00|4041.8|4029.8|4033.3|4021.3|4044|4032|4031.5|4019.5|93
1716967500000|2024-05-29 07:25:00|4033.5|4021.5|4039.3|4027.3|4039.3|4027.3|4033|4021|50
1716967800000|2024-05-29 07:30:00|4039.5|4027.5|4035.3|4023.3|4040.3|4028.3|4035.3|4023.3|25
1716968100000|2024-05-29 07:35:00|4035.8|4023.8|4034.3|4022.3|4036.3|4024.3|4033.3|4021.3|50
1716968400000|2024-05-29 07:40:00|4034.7|4022.7|4035|4023|4035|4023|4033.3|4021.3|30
1716968700000|2024-05-29 07:45:00|4034.7|4022.7|4028.5|4016.5|4035|4023|4028.5|4016.5|49
1716969000000|2024-05-29 07:50:00|4028.2|4016.2|4029.7|4017.7|4029.7|4017.7|4023|4011|66
1716969300000|2024-05-29 07:55:00|4030|4018|4024.5|4012.5|4030.7|4018.7|4023.2|4011.2|16
1716969600000|2024-05-29 08:00:00|4024.7|4012.7|4024.7|4012.7|4026.7|4014.7|4021.7|4009.7|19
1716969900000|2024-05-29 08:05:00|4025.5|4013.5|4025.7|4013.7|4025.7|4013.7|4022.7|4010.7|21
1716970200000|2024-05-29 08:10:00|4026.7|4014.7|4030.7|4018.7|4031.5|4019.5|4026.7|4014.7|32
1716970500000|2024-05-29 08:15:00|4031|4019|4035.5|4023.5|4035.5|4023.5|4030.7|4018.7|31
1716970800000|2024-05-29 08:20:00|4035.2|4023.2|4033.5|4021.5|4036.5|4024.5|4033|4021|77
1716971100000|2024-05-29 08:25:00|4033.2|4021.2|4032.7|4020.7|4034.7|4022.7|4032|4020|39
1716971400000|2024-05-29 08:30:00|4032.2|4020.2|4035.8|4023.8|4035.8|4023.8|4032.2|4020.2|26
1716971700000|2024-05-29 08:35:00|4036|4024|4036.8|4024.8|4037.3|4025.3|4035|4023|83
1716972000000|2024-05-29 08:40:00|4036.5|4024.5|4037.5|4025.5|4037.5|4025.5|4036.5|4024.5|21
1716972300000|2024-05-29 08:45:00|4037|4025|4037|4025|4037.5|4025.5|4037|4025|59
1716972600000|2024-05-29 08:50:00|4036.8|4024.8|4038.3|4026.3|4038.8|4026.8|4036.5|4024.5|92
1716972900000|2024-05-29 08:55:00|4038|4026|4037.3|4025.3|4038.3|4026.3|4036.5|4024.5|21
1716973200000|2024-05-29 09:00:00|4037|4025|4037.3|4025.3|4038.3|4026.3|4036.5|4024.5|20
1716973500000|2024-05-29 09:05:00|4036.5|4024.5|4038.8|4026.8|4039|4027|4036.3|4024.3|73
1716973800000|2024-05-29 09:10:00|4039.3|4027.3|4039.8|4027.8|4041.5|4029.5|4039.3|4027.3|62
1716974100000|2024-05-29 09:15:00|4040|4028|4039|4027|4040.3|4028.3|4037|4025|30
1716974400000|2024-05-29 09:20:00|4039.3|4027.3|4039.5|4027.5|4039.5|4027.5|4039.3|4027.3|12
1716974700000|2024-05-29 09:25:00|4039.8|4027.8|4042.8|4030.8|4042.8|4030.8|4039.8|4027.8|62
1716975000000|2024-05-29 09:30:00|4042.5|4030.5|4042.3|4030.3|4046|4034|4041.8|4029.8|58
1716975300000|2024-05-29 09:35:00|4041.8|4029.8|4041.3|4029.3|4043.3|4031.3|4037|4025|78
1716975600000|2024-05-29 09:40:00|4041.5|4029.5|4043.5|4031.5|4043.8|4031.8|4040.5|4028.5|39
1716975900000|2024-05-29 09:45:00|4044|4032|4044.8|4032.8|4047.5|4035.5|4043.8|4031.8|72
1716976200000|2024-05-29 09:50:00|4044.5|4032.5|4044.3|4032.3|4045|4033|4042.8|4030.8|32
1716976500000|2024-05-29 09:55:00|4044.8|4032.8|4039|4027|4045|4033|4037.8|4025.8|465
1716987600000|2024-05-29 13:00:00|4019.3|4007.3|4017.3|4005.3|4019.3|4007.3|4009|3997|10
1716987900000|2024-05-29 13:05:00|4017.5|4005.5|4019.8|4007.8|4020.8|4008.8|4015.8|4003.8|78
1716988200000|2024-05-29 13:10:00|4019.5|4007.5|4019.8|4007.8|4019.8|4007.8|4015.8|4003.8|59
1716988500000|2024-05-29 13:15:00|4020.3|4008.3|4023.8|4011.8|4031|4019|4020.3|4008.3|75
1716988800000|2024-05-29 13:20:00|4024|4012|4021.5|4009.5|4024.8|4012.8|4021|4009|7
1716989100000|2024-05-29 13:25:00|4021.8|4009.8|4021.8|4009.8|4025.8|4013.8|4021|4009|8
1716989400000|2024-05-29 13:30:00|4021.5|4009.5|4021.8|4009.8|4027.5|4015.5|4018.8|4006.8|31
1716989700000|2024-05-29 13:35:00|4021.3|4009.3|4025.8|4013.8|4027.8|4015.8|4020.8|4008.8|7
1716990000000|2024-05-29 13:40:00|4026|4014|4015.3|4003.3|4026.5|4014.5|4013.5|4001.5|15
1716990300000|2024-05-29 13:45:00|4015|4003|4017.8|4005.8|4018.8|4006.8|4014.8|4002.8|9
1716990600000|2024-05-29 13:50:00|4017.3|4005.3|4015.8|4003.8|4019|4007|4015.8|4003.8|6
1716990900000|2024-05-29 13:55:00|4016|4004|4012.3|4000.3|4018.8|4006.8|4012.3|4000.3|45
1716991200000|2024-05-29 14:00:00|4012.5|4000.5|4015.8|4003.8|4016|4004|4011.3|3999.3|32
1716991500000|2024-05-29 14:05:00|4016.3|4004.3|4021.3|4009.3|4022|4010|4015.8|4003.8|82
1716991800000|2024-05-29 14:10:00|4021.8|4009.8|4022.3|4010.3|4024|4012|4017|4005|114
1716992100000|2024-05-29 14:15:00|4022.8|4010.8|4021|4009|4024|4012|4020.3|4008.3|9
1716992400000|2024-05-29 14:20:00|4020|4008|4023.3|4011.3|4024.3|4012.3|4018.5|4006.5|52
1716992700000|2024-05-29 14:25:00|4023|4011|4023.8|4011.8|4024.5|4012.5|4022|4010|96
1716993000000|2024-05-29 14:30:00|4024.3|4012.3|4022.3|4010.3|4029.5|4017.5|4021.8|4009.8|88
1716993300000|2024-05-29 14:35:00|4021.8|4009.8|4028.8|4016.8|4029.3|4017.3|4021.8|4009.8|38
1716993600000|2024-05-29 14:40:00|4028.5|4016.5|4030.8|4018.8|4033.3|4021.3|4028.5|4016.5|71
1716993900000|2024-05-29 14:45:00|4031|4019|4029.8|4017.8|4033|4021|4027.5|4015.5|52
1716994200000|2024-05-29 14:50:00|4030|4018|4029.3|4017.3|4032|4020|4026.8|4014.8|114
1716994500000|2024-05-29 14:55:00|4029|4017|4025.8|4013.8|4029|4017|4025|4013|40
1716994800000|2024-05-29 15:00:00|4026|4014|4028.5|4016.5|4029|4017|4025.8|4013.8|38
1716995100000|2024-05-29 15:05:00|4029|4017|4030.3|4018.3|4032|4020|4029|4017|66
1716995400000|2024-05-29 15:10:00|4030.5|4018.5|4030.8|4018.8|4032.8|4020.8|4030.3|4018.3|2
1716995700000|2024-05-29 15:15:00|4031|4019|4029.8|4017.8|4031.5|4019.5|4029.8|4017.8|1
1716996000000|2024-05-29 15:20:00|4029.5|4017.5|4029.5|4017.5|4030.5|4018.5|4029|4017|1
1716996300000|2024-05-29 15:25:00|4029.8|4017.8|4028.3|4016.3|4029.8|4017.8|4027.3|4015.3|2
1717122600000|2024-05-31 02:30:00|4006.7|3994.7|4028.2|4016.2|4037.4|4025.4|4006.7|3994.7|139
1717122900000|2024-05-31 02:35:00|4029.7|4017.7|4042.6|4030.6|4043.6|4031.6|4029.2|4017.2|42
1717123200000|2024-05-31 02:40:00|4043.1|4031.1|4039.6|4027.6|4045.4|4033.4|4036.6|4024.6|66
1717123500000|2024-05-31 02:45:00|4040.9|4028.9|4041.4|4029.4|4042.6|4030.6|4034.6|4022.6|105
1717123800000|2024-05-31 02:50:00|4041.6|4029.6|4040.6|4028.6|4052.1|4040.1|4037.6|4025.6|28
1717124100000|2024-05-31 02:55:00|4038.3|4026.3|4039.6|4027.6|4044.8|4032.8|4036.8|4024.8|80
1717124400000|2024-05-31 03:00:00|4040.1|4028.1|4045.6|4033.6|4049.4|4037.4|4037.6|4025.6|13
1717124700000|2024-05-31 03:05:00|4045.9|4033.9|4049.6|4037.6|4052.6|4040.6|4042.1|4030.1|26
1717125000000|2024-05-31 03:10:00|4048.6|4036.6|4036.2|4024.2|4049.1|4037.1|4035.1|4023.1|24
1717125300000|2024-05-31 03:15:00|4035.7|4023.7|4044.2|4032.2|4044.2|4032.2|4032.9|4020.9|22
1717125600000|2024-05-31 03:20:00|4044.5|4032.5|4049.2|4037.2|4051.2|4039.2|4044|4032|26
1717125900000|2024-05-31 03:25:00|4049.5|4037.5|4047.7|4035.7|4050.5|4038.5|4042.2|4030.2|24
1717126200000|2024-05-31 03:30:00|4047.2|4035.2|4045|4033|4047.7|4035.7|4043.2|4031.2|49
1717126500000|2024-05-31 03:35:00|4044.7|4032.7|4045.2|4033.2|4046.2|4034.2|4044|4032|41
1717126800000|2024-05-31 03:40:00|4045|4033|4046|4034|4046|4034|4043.7|4031.7|71
1717127100000|2024-05-31 03:45:00|4046.2|4034.2|4046.2|4034.2|4047|4035|4046.2|4034.2|18
1717127400000|2024-05-31 03:50:00|4045.2|4033.2|4048|4036|4049|4037|4045.2|4033.2|31
1717127700000|2024-05-31 03:55:00|4047.9|4035.9|4046.7|4034.7|4047.9|4035.9|4045.7|4033.7|16
1717128000000|2024-05-31 04:00:00|4047.7|4035.7|4049.7|4037.7|4050.5|4038.5|4046.7|4034.7|26
1717128300000|2024-05-31 04:05:00|4051.7|4039.7|4054.9|4042.9|4057.5|4045.5|4050.7|4038.7|106
1717128600000|2024-05-31 04:10:00|4053.7|4041.7|4058.3|4046.3|4058.5|4046.5|4053.7|4041.7|96
1717128900000|2024-05-31 04:15:00|4058.5|4046.5|4058.9|4046.9|4060.5|4048.5|4058.5|4046.5|34
1717129200000|2024-05-31 04:20:00|4059.4|4047.4|4054.9|4042.9|4060.5|4048.5|4054.7|4042.7|29
1717129500000|2024-05-31 04:25:00|4054.7|4042.7|4049.9|4037.9|4056.7|4044.7|4049.7|4037.7|12
1717137000000|2024-05-31 06:30:00|4063.7|4051.7|4069.4|4057.4|4069.9|4057.9|4062.7|4050.7|224
1717137300000|2024-05-31 06:35:00|4069.9|4057.9|4078|4066|4078|4066|4069.9|4057.9|484
1717137600000|2024-05-31 06:40:00|4077|4065|4082|4070|4082|4070|4077|4065|53
1717137900000|2024-05-31 06:45:00|4081.5|4069.5|4081|4069|4082|4070|4074|4062|11
1717138200000|2024-05-31 06:50:00|4080.8|4068.8|4078|4066|4081|4069|4072.6|4060.6|162
1717138500000|2024-05-31 06:55:00|4079|4067|4082.6|4070.6|4083.6|4071.6|4078.5|4066.5|75
1717138800000|2024-05-31 07:00:00|4082.8|4070.8|4082.8|4070.8|4083.8|4071.8|4082|4070|27
1717139100000|2024-05-31 07:05:00|4082.6|4070.6|4085.6|4073.6|4086.8|4074.8|4082.4|4070.4|43
1717139400000|2024-05-31 07:10:00|4086.4|4074.4|4082|4070|4088.8|4076.8|4081.8|4069.8|43
1717139700000|2024-05-31 07:15:00|4081.8|4069.8|4084.6|4072.6|4084.6|4072.6|4079.8|4067.8|13
1717140000000|2024-05-31 07:20:00|4080.8|4068.8|4078.6|4066.6|4081.6|4069.6|4078.6|4066.6|15
1717140300000|2024-05-31 07:25:00|4079.1|4067.1|4082.6|4070.6|4082.6|4070.6|4078.6|4066.6|44
1717140600000|2024-05-31 07:30:00|4083.1|4071.1|4084.4|4072.4|4084.6|4072.6|4082.6|4070.6|48
1717140900000|2024-05-31 07:35:00|4085.2|4073.2|4083.8|4071.8|4087.9|4075.9|4083.2|4071.2|56
1717141200000|2024-05-31 07:40:00|4084.3|4072.3|4085.6|4073.6|4087.2|4075.2|4084.3|4072.3|11
1717141500000|2024-05-31 07:45:00|4085.8|4073.8|4085.6|4073.6|4086.6|4074.6|4083.8|4071.8|20
1717141800000|2024-05-31 07:50:00|4084.6|4072.6|4083.4|4071.4|4085.2|4073.2|4082.6|4070.6|13
1717142100000|2024-05-31 07:55:00|4083.6|4071.6|4080.2|4068.2|4084.4|4072.4|4079.2|4067.2|17
1717142400000|2024-05-31 08:00:00|4081.2|4069.2|4077.6|4065.6|4081.2|4069.2|4077.2|4065.2|21
1717142700000|2024-05-31 08:05:00|4078.1|4066.1|4076.4|4064.4|4078.6|4066.6|4074.8|4062.8|29
1717143000000|2024-05-31 08:10:00|4076.6|4064.6|4076.4|4064.4|4079.4|4067.4|4074.6|4062.6|14
1717143300000|2024-05-31 08:15:00|4076.6|4064.6|4081.2|4069.2|4081.4|4069.4|4075.4|4063.4|80
1717143600000|2024-05-31 08:20:00|4082|4070|4085.2|4073.2|4087.2|4075.2|4081.4|4069.4|28
1717143900000|2024-05-31 08:25:00|4084.2|4072.2|4080.2|4068.2|4084.4|4072.4|4079.2|4067.2|9
1717144200000|2024-05-31 08:30:00|4079.7|4067.7|4078.9|4066.9|4081.2|4069.2|4077.4|4065.4|21
1717144500000|2024-05-31 08:35:00|4079.4|4067.4|4083.4|4071.4|4083.4|4071.4|4079.4|4067.4|12
1717144800000|2024-05-31 08:40:00|4083.9|4071.9|4082.2|4070.2|4088.4|4076.4|4081.9|4069.9|73
1717145100000|2024-05-31 08:45:00|4083.2|4071.2|4081.7|4069.7|4086.2|4074.2|4080.7|4068.7|39
1717145400000|2024-05-31 08:50:00|4078.7|4066.7|4083.7|4071.7|4086.5|4074.5|4078.7|4066.7|190
1717145700000|2024-05-31 08:55:00|4083.5|4071.5|4084.5|4072.5|4084.5|4072.5|4082.5|4070.5|25
1717146000000|2024-05-31 09:00:00|4083.7|4071.7|4085.5|4073.5|4087.5|4075.5|4083.5|4071.5|54
1717146300000|2024-05-31 09:05:00|4085.7|4073.7|4087.7|4075.7|4092.1|4080.1|4085.7|4073.7|123
1717146600000|2024-05-31 09:10:00|4088|4076|4089.7|4077.7|4090|4078|4087.7|4075.7|34
1717146900000|2024-05-31 09:15:00|4089|4077|4087.4|4075.4|4089.7|4077.7|4084.9|4072.9|103
1717147200000|2024-05-31 09:20:00|4087.7|4075.7|4084.7|4072.7|4088.2|4076.2|4083.9|4071.9|25
1717147500000|2024-05-31 09:25:00|4088.2|4076.2|4083.2|4071.2|4088.9|4076.9|4082.4|4070.4|63
1717147800000|2024-05-31 09:30:00|4082.9|4070.9|4085.4|4073.4|4087.9|4075.9|4082.9|4070.9|25
1717148100000|2024-05-31 09:35:00|4085.2|4073.2|4085.2|4073.2|4086.9|4074.9|4084.2|4072.2|99
1717148400000|2024-05-31 09:40:00|4085.4|4073.4|4085.6|4073.6|4087.1|4075.1|4084.6|4072.6|278
1717148700000|2024-05-31 09:45:00|4085.4|4073.4|4088.6|4076.6|4090.9|4078.9|4085.4|4073.4|39
1717149000000|2024-05-31 09:50:00|4087.9|4075.9|4078.4|4066.4|4087.9|4075.9|4076.8|4064.8|146
1717149300000|2024-05-31 09:55:00|4079.6|4067.6|4084.1|4072.1|4085.4|4073.4|4076.9|4064.9|637
1717482600000|2024-06-04 06:30:00|3957.5|3945.5|3949.1|3937.1|3958.4|3946.4|3947.9|3935.9|173
1717482900000|2024-06-04 06:35:00|3948.9|3936.9|3952.7|3940.7|3954.4|3942.4|3946.2|3934.2|80
1717483200000|2024-06-04 06:40:00|3953.2|3941.2|3951.2|3939.2|3953.2|3941.2|3948.2|3936.2|31
1717483500000|2024-06-04 06:45:00|3951.6|3939.6|3953.2|3941.2|3954.2|3942.2|3950.2|3938.2|2
1717483800000|2024-06-04 06:50:00|3953.7|3941.7|3947.1|3935.1|3954.1|3942.1|3945.2|3933.2|67
1717484100000|2024-06-04 06:55:00|3946.2|3934.2|3938.3|3926.3|3946.2|3934.2|3937.8|3925.8|74
1717484400000|2024-06-04 07:00:00|3938.8|3926.8|3940.7|3928.7|3941.6|3929.6|3938.8|3926.8|112
1717484700000|2024-06-04 07:05:00|3941.2|3929.2|3942.5|3930.5|3943.4|3931.4|3939.2|3927.2|20
1717485000000|2024-06-04 07:10:00|3942.7|3930.7|3943.1|3931.1|3943.4|3931.4|3941.4|3929.4|19
1717485300000|2024-06-04 07:15:00|3943.2|3931.2|3945.2|3933.2|3945.6|3933.6|3943.2|3931.2|5
1717485600000|2024-06-04 07:20:00|3944.5|3932.5|3934.5|3922.5|3944.5|3932.5|3933.4|3921.4|42
1717485900000|2024-06-04 07:25:00|3935.5|3923.5|3936.5|3924.5|3937.4|3925.4|3934.2|3922.2|58
1717486200000|2024-06-04 07:30:00|3936.9|3924.9|3938.1|3926.1|3938.1|3926.1|3935.5|3923.5|72
1717486500000|2024-06-04 07:35:00|3937.6|3925.6|3934.1|3922.1|3937.6|3925.6|3933.4|3921.4|22
1717486800000|2024-06-04 07:40:00|3934.2|3922.2|3936.2|3924.2|3937.1|3925.1|3934.2|3922.2|37
1717487100000|2024-06-04 07:45:00|3936.4|3924.4|3934.7|3922.7|3938.1|3926.1|3933.1|3921.1|146
1717487400000|2024-06-04 07:50:00|3934.4|3922.4|3934.6|3922.6|3936.4|3924.4|3933.1|3921.1|45
1717487700000|2024-06-04 07:55:00|3934.4|3922.4|3934.6|3922.6|3935.7|3923.7|3934.1|3922.1|28
1717488000000|2024-06-04 08:00:00|3934.4|3922.4|3920.6|3908.6|3934.4|3922.4|3918.4|3906.4|244
1717488300000|2024-06-04 08:05:00|3920.4|3908.4|3917.4|3905.4|3920.4|3908.4|3915.6|3903.6|115
1717488600000|2024-06-04 08:10:00|3916.9|3904.9|3917.4|3905.4|3919.1|3907.1|3916.4|3904.4|35
1717488900000|2024-06-04 08:15:00|3917.6|3905.6|3914.3|3902.3|3917.6|3905.6|3911.1|3899.1|143
1717489200000|2024-06-04 08:20:00|3914.6|3902.6|3913.1|3901.1|3917.3|3905.3|3912.9|3900.9|24
1717489500000|2024-06-04 08:25:00|3913.4|3901.4|3913.4|3901.4|3914.4|3902.4|3911.6|3899.6|4
1717489800000|2024-06-04 08:30:00|3914.3|3902.3|3910.8|3898.8|3915.3|3903.3|3910.4|3898.4|3
1717490100000|2024-06-04 08:35:00|3910.4|3898.4|3907.4|3895.4|3911.3|3899.3|3907.1|3895.1|5
1717490400000|2024-06-04 08:40:00|3906.7|3894.7|3906.3|3894.3|3908.6|3896.6|3905.1|3893.1|66
1717490700000|2024-06-04 08:45:00|3906.4|3894.4|3910.3|3898.3|3916.3|3904.3|3906.4|3894.4|24
1717491000000|2024-06-04 08:50:00|3909.3|3897.3|3908.3|3896.3|3910.3|3898.3|3908.1|3896.1|22
1717491300000|2024-06-04 08:55:00|3909|3897|3911.1|3899.1|3911.1|3899.1|3909|3897|11
1717491600000|2024-06-04 09:00:00|3912.3|3900.3|3911.1|3899.1|3913.3|3901.3|3910.3|3898.3|41
1717491900000|2024-06-04 09:05:00|3912.1|3900.1|3913.3|3901.3|3913.4|3901.4|3912.1|3900.1|15
1717492200000|2024-06-04 09:10:00|3914|3902|3910.1|3898.1|3914|3902|3909.3|3897.3|15
1717492500000|2024-06-04 09:15:00|3909.8|3897.8|3907.3|3895.3|3909.8|3897.8|3905.4|3893.4|30
1717492800000|2024-06-04 09:20:00|3907.1|3895.1|3911.3|3899.3|3911.3|3899.3|3905.8|3893.8|17
1717493100000|2024-06-04 09:25:00|3910.4|3898.4|3907.3|3895.3|3910.4|3898.4|3907.3|3895.3|0
1717493400000|2024-06-04 09:30:00|3908.1|3896.1|3912.3|3900.3|3912.3|3900.3|3905.4|3893.4|11
1717493700000|2024-06-04 09:35:00|3912.1|3900.1|3915.3|3903.3|3915.3|3903.3|3910.3|3898.3|14
1717494000000|2024-06-04 09:40:00|3915.4|3903.4|3915.3|3903.3|3919.3|3907.3|3914.3|3902.3|16
1717494300000|2024-06-04 09:45:00|3915.1|3903.1|3914.1|3902.1|3916.1|3904.1|3914.1|3902.1|60
1717494600000|2024-06-04 09:50:00|3914.5|3902.5|3923|3911|3923|3911|3912|3900|192
1717494900000|2024-06-04 09:55:00|3922.8|3910.8|3926.1|3914.1|3929.6|3917.6|3922.1|3910.1|448
1717506000000|2024-06-04 13:00:00|3920.5|3908.5|3925|3913|3929|3917|3920.5|3908.5|45
1717506300000|2024-06-04 13:05:00|3924.5|3912.5|3920.4|3908.4|3927|3915|3920.4|3908.4|21
1717506600000|2024-06-04 13:10:00|3920.8|3908.8|3916.1|3904.1|3921.6|3909.6|3913.1|3901.1|16
1717506900000|2024-06-04 13:15:00|3917|3905|3919.1|3907.1|3919.1|3907.1|3912.1|3900.1|3
1717507200000|2024-06-04 13:20:00|3918.6|3906.6|3918.6|3906.6|3919.5|3907.5|3913.1|3901.1|0
1717507500000|2024-06-04 13:25:00|3919.1|3907.1|3922.1|3910.1|3922.1|3910.1|3918.1|3906.1|1
1717507800000|2024-06-04 13:30:00|3921.6|3909.6|3905.6|3893.6|3921.6|3909.6|3905.6|3893.6|1
1717508100000|2024-06-04 13:35:00|3905.8|3893.8|3908.1|3896.1|3909.3|3897.3|3905.6|3893.6|2
1717508400000|2024-06-04 13:40:00|3907.6|3895.6|3908.6|3896.6|3910.8|3898.8|3906.4|3894.4|0
1717508700000|2024-06-04 13:45:00|3908.5|3896.5|3909.1|3897.1|3909.3|3897.3|3906.1|3894.1|0
1717509000000|2024-06-04 13:50:00|3909.8|3897.8|3913|3901|3919|3907|3909.1|3897.1|1
1717509300000|2024-06-04 13:55:00|3913.5|3901.5|3907.5|3895.5|3914|3902|3907.5|3895.5|2
1717509600000|2024-06-04 14:00:00|3907.6|3895.6|3915.8|3903.8|3919.5|3907.5|3907.6|3895.6|0
1717509900000|2024-06-04 14:05:00|3915.5|3903.5|3912.5|3900.5|3916|3904|3910.1|3898.1|18
1717510200000|2024-06-04 14:10:00|3912.3|3900.3|3919.1|3907.1|3920.1|3908.1|3911|3899|14
1717510500000|2024-06-04 14:15:00|3919.3|3907.3|3922|3910|3924|3912|3917|3905|4
1717510800000|2024-06-04 14:20:00|3922.1|3910.1|3923|3911|3924|3912|3920.5|3908.5|5
1717511100000|2024-06-04 14:25:00|3923.5|3911.5|3927.8|3915.8|3928.6|3916.6|3922.5|3910.5|36
1717511400000|2024-06-04 14:30:00|3927.9|3915.9|3923.4|3911.4|3932.3|3920.3|3923.4|3911.4|15
1717511700000|2024-06-04 14:35:00|3923.8|3911.8|3925.9|3913.9|3926.3|3914.3|3920.9|3908.9|40
1717512000000|2024-06-04 14:40:00|3926.3|3914.3|3923.8|3911.8|3928.3|3916.3|3923.4|3911.4|9
1717512300000|2024-06-04 14:45:00|3923.9|3911.9|3927.8|3915.8|3928.8|3916.8|3923.9|3911.9|6
1717512600000|2024-06-04 14:50:00|3927.3|3915.3|3927.3|3915.3|3928.4|3916.4|3924.8|3912.8|8
1717512900000|2024-06-04 14:55:00|3927.8|3915.8|3928.1|3916.1|3928.8|3916.8|3925.1|3913.1|0
1717513200000|2024-06-04 15:00:00|3928|3916|3927.1|3915.1|3928.1|3916.1|3926.1|3914.1|0
1717513500000|2024-06-04 15:05:00|3927.8|3915.8|3924.3|3912.3|3928.1|3916.1|3924.3|3912.3|0
1717513800000|2024-06-04 15:10:00|3924.6|3912.6|3925.1|3913.1|3926.1|3914.1|3923.4|3911.4|0
1717514100000|2024-06-04 15:15:00|3924.8|3912.8|3925.6|3913.6|3926.1|3914.1|3924.8|3912.8|0
1717514400000|2024-06-04 15:20:00|3925.8|3913.8|3927.7|3915.7|3927.7|3915.7|3925.3|3913.3|169
1717514700000|2024-06-04 15:25:00|3928.4|3916.4|3929.8|3917.8|3931.1|3919.1|3927.3|3915.3|87
1717554600000|2024-06-05 02:30:00|3920.2|3908.2|3935.2|3923.2|3944.1|3932.1|3916.7|3904.7|71
1717554900000|2024-06-05 02:35:00|3934.2|3922.2|3940.2|3928.2|3941.2|3929.2|3932.2|3920.2|31
1717555200000|2024-06-05 02:40:00|3940.6|3928.6|3937.4|3925.4|3941.2|3929.2|3934.9|3922.9|81
1717555500000|2024-06-05 02:45:00|3937.9|3925.9|3946.2|3934.2|3948.2|3936.2|3936.7|3924.7|13
1717555800000|2024-06-05 02:50:00|3945.2|3933.2|3947.2|3935.2|3949.1|3937.1|3943.2|3931.2|24
1717556100000|2024-06-05 02:55:00|3946.9|3934.9|3946.2|3934.2|3950.2|3938.2|3944.2|3932.2|20
1717556400000|2024-06-05 03:00:00|3947.2|3935.2|3943.2|3931.2|3948.2|3936.2|3943.2|3931.2|41
1717556700000|2024-06-05 03:05:00|3943.6|3931.6|3942.4|3930.4|3945.4|3933.4|3940.2|3928.2|31
1717557000000|2024-06-05 03:10:00|3941.4|3929.4|3944.4|3932.4|3945.4|3933.4|3940.2|3928.2|3
1717557300000|2024-06-05 03:15:00|3944.7|3932.7|3947.2|3935.2|3951.2|3939.2|3944.2|3932.2|12
1717557600000|2024-06-05 03:20:00|3947.1|3935.1|3947.2|3935.2|3949.4|3937.4|3944.4|3932.4|13
1717557900000|2024-06-05 03:25:00|3947.6|3935.6|3947.2|3935.2|3948.4|3936.4|3943.2|3931.2|52
1717558200000|2024-06-05 03:30:00|3947.7|3935.7|3948.2|3936.2|3949.1|3937.1|3946.2|3934.2|13
1717558500000|2024-06-05 03:35:00|3949.2|3937.2|3952.9|3940.9|3955.8|3943.8|3948.7|3936.7|46
1717558800000|2024-06-05 03:40:00|3952.6|3940.6|3950.9|3938.9|3952.6|3940.6|3948.9|3936.9|21
1717559100000|2024-06-05 03:45:00|3951.8|3939.8|3951.9|3939.9|3952.9|3940.9|3951.8|3939.8|36
1717559400000|2024-06-05 03:50:00|3951.8|3939.8|3952.9|3940.9|3952.9|3940.9|3951.8|3939.8|26
1717559700000|2024-06-05 03:55:00|3953.4|3941.4|3951.9|3939.9|3953.9|3941.9|3951.9|3939.9|24
1717560000000|2024-06-05 04:00:00|3952.4|3940.4|3951.9|3939.9|3952.4|3940.4|3950.9|3938.9|17
1717560300000|2024-06-05 04:05:00|3951.8|3939.8|3947.9|3935.9|3951.8|3939.8|3946.9|3934.9|45
1717560600000|2024-06-05 04:10:00|3947.8|3935.8|3946.9|3934.9|3948.9|3936.9|3945.9|3933.9|33
1717560900000|2024-06-05 04:15:00|3947.3|3935.3|3947.9|3935.9|3948.4|3936.4|3946.9|3934.9|35
1717561200000|2024-06-05 04:20:00|3947.1|3935.1|3945.4|3933.4|3947.1|3935.1|3944.1|3932.1|60
1717561500000|2024-06-05 04:25:00|3945.3|3933.3|3947.9|3935.9|3947.9|3935.9|3944.1|3932.1|28
1717569000000|2024-06-05 06:30:00|3942.9|3930.9|3933.5|3921.5|3944.9|3932.9|3932.6|3920.6|308
1717569300000|2024-06-05 06:35:00|3932.6|3920.6|3929.6|3917.6|3933.6|3921.6|3926.6|3914.6|77
1717569600000|2024-06-05 06:40:00|3930.6|3918.6|3923.8|3911.8|3932.6|3920.6|3915|3903|49
1717569900000|2024-06-05 06:45:00|3923.6|3911.6|3918.4|3906.4|3923.6|3911.6|3914.4|3902.4|25
1717570200000|2024-06-05 06:50:00|3918.9|3906.9|3910.9|3898.9|3918.9|3906.9|3908.9|3896.9|25
1717570500000|2024-06-05 06:55:00|3911.2|3899.2|3913.1|3901.1|3913.9|3901.9|3907.2|3895.2|206
1717570800000|2024-06-05 07:00:00|3913.6|3901.6|3911.9|3899.9|3915.9|3903.9|3910.9|3898.9|13
1717571100000|2024-06-05 07:05:00|3912.2|3900.2|3907.9|3895.9|3914.9|3902.9|3906.9|3894.9|16
1717571400000|2024-06-05 07:10:00|3908.3|3896.3|3909.5|3897.5|3910.5|3898.5|3899.2|3887.2|123
1717571700000|2024-06-05 07:15:00|3909|3897|3908.2|3896.2|3911.3|3899.3|3907.2|3895.2|105
1717572000000|2024-06-05 07:20:00|3907.2|3895.2|3908.2|3896.2|3909.2|3897.2|3906.2|3894.2|19
1717572300000|2024-06-05 07:25:00|3907.2|3895.2|3910.2|3898.2|3910.7|3898.7|3907.2|3895.2|42
1717572600000|2024-06-05 07:30:00|3910.3|3898.3|3911.2|3899.2|3912.6|3900.6|3910.2|3898.2|59
1717572900000|2024-06-05 07:35:00|3910.5|3898.5|3908.1|3896.1|3911.3|3899.3|3905.5|3893.5|83
1717573200000|2024-06-05 07:40:00|3908.5|3896.5|3909.5|3897.5|3910.6|3898.6|3908.5|3896.5|145
1717573500000|2024-06-05 07:45:00|3909.6|3897.6|3907.8|3895.8|3910.8|3898.8|3906.9|3894.9|56
1717573800000|2024-06-05 07:50:00|3908.5|3896.5|3907.3|3895.3|3909.8|3897.8|3904.8|3892.8|46
1717574100000|2024-06-05 07:55:00|3906.8|3894.8|3909.3|3897.3|3909.8|3897.8|3906.8|3894.8|67
1717574400000|2024-06-05 08:00:00|3909.4|3897.4|3907|3895|3910.8|3898.8|3907|3895|64
1717574700000|2024-06-05 08:05:00|3907.8|3895.8|3903|3891|3909|3897|3903|3891|87
1717575000000|2024-06-05 08:10:00|3903.3|3891.3|3906|3894|3906|3894|3900.2|3888.2|122
1717575300000|2024-06-05 08:15:00|3906.9|3894.9|3906|3894|3907.2|3895.2|3903.9|3891.9|21
1717575600000|2024-06-05 08:20:00|3907|3895|3910|3898|3911|3899|3905.9|3893.9|31
1717575900000|2024-06-05 08:25:00|3909.3|3897.3|3908.2|3896.2|3911.2|3899.2|3908.2|3896.2|131
1717576200000|2024-06-05 08:30:00|3907|3895|3904|3892|3907|3895|3904|3892|22
1717576500000|2024-06-05 08:35:00|3904.4|3892.4|3905|3893|3905.9|3893.9|3902|3890|45
1717576800000|2024-06-05 08:40:00|3906.4|3894.4|3909|3897|3909|3897|3906|3894|21
1717577100000|2024-06-05 08:45:00|3908.9|3896.9|3909|3897|3909|3897|3908|3896|236
1717577400000|2024-06-05 08:50:00|3909.5|3897.5|3909.2|3897.2|3910.2|3898.2|3908.2|3896.2|24
1717577700000|2024-06-05 08:55:00|3909|3897|3914|3902|3915|3903|3909|3897|28
1717578000000|2024-06-05 09:00:00|3914.2|3902.2|3911|3899|3916|3904|3911|3899|26
1717578300000|2024-06-05 09:05:00|3912|3900|3911|3899|3913|3901|3911|3899|23
1717578600000|2024-06-05 09:10:00|3910.4|3898.4|3912|3900|3913|3901|3909|3897|22
1717578900000|2024-06-05 09:15:00|3912.2|3900.2|3913|3901|3915|3903|3912|3900|30
1717579200000|2024-06-05 09:20:00|3912.9|3900.9|3916|3904|3916|3904|3912|3900|31
1717579500000|2024-06-05 09:25:00|3915.3|3903.3|3919|3907|3921|3909|3914|3902|40
1717579800000|2024-06-05 09:30:00|3920|3908|3918|3906|3920|3908|3916|3904|17
1717580100000|2024-06-05 09:35:00|3917|3905|3918|3906|3918.5|3906.5|3915|3903|45
1717580400000|2024-06-05 09:40:00|3917|3905|3910.5|3898.5|3917|3905|3908.9|3896.9|218
1717580700000|2024-06-05 09:45:00|3910.6|3898.6|3911|3899|3911.6|3899.6|3909.5|3897.5|54
1717581000000|2024-06-05 09:50:00|3911.5|3899.5|3911.2|3899.2|3911.6|3899.6|3909.5|3897.5|46
1717581300000|2024-06-05 09:55:00|3910.9|3898.9|3913.7|3901.7|3914.7|3902.7|3907.7|3895.7|386
1717592400000|2024-06-05 13:00:00|3917|3905|3927.3|3915.3|3927.5|3915.5|3917|3905|47
1717592700000|2024-06-05 13:05:00|3927.2|3915.2|3925|3913|3927.3|3915.3|3921.5|3909.5|126
1717593000000|2024-06-05 13:10:00|3925.5|3913.5|3923|3911|3929.2|3917.2|3922.2|3910.2|46
1717593300000|2024-06-05 13:15:00|3923.4|3911.4|3930.5|3918.5|3931|3919|3923.4|3911.4|4
1717593600000|2024-06-05 13:20:00|3930|3918|3929|3917|3931.5|3919.5|3928|3916|0
1717593900000|2024-06-05 13:25:00|3928.2|3916.2|3927|3915|3928.2|3916.2|3925.2|3913.2|16
1717594200000|2024-06-05 13:30:00|3927.5|3915.5|3924.2|3912.2|3929.2|3917.2|3922.7|3910.7|0
1717594500000|2024-06-05 13:35:00|3923.7|3911.7|3921.2|3909.2|3926.7|3914.7|3918.7|3906.7|2
1717594800000|2024-06-05 13:40:00|3921.7|3909.7|3923.7|3911.7|3923.7|3911.7|3920.7|3908.7|1
1717595100000|2024-06-05 13:45:00|3924.2|3912.2|3921.7|3909.7|3924.2|3912.2|3918.7|3906.7|11
1717595400000|2024-06-05 13:50:00|3922.2|3910.2|3918.2|3906.2|3923.2|3911.2|3918.2|3906.2|0
1717595700000|2024-06-05 13:55:00|3918|3906|3914.2|3902.2|3918|3906|3913.2|3901.2|67
1717596000000|2024-06-05 14:00:00|3915.2|3903.2|3911.7|3899.7|3918.2|3906.2|3911.2|3899.2|0
1717596300000|2024-06-05 14:05:00|3911.2|3899.2|3907.7|3895.7|3912.2|3900.2|3905|3893|0
1717596600000|2024-06-05 14:10:00|3908.2|3896.2|3910.2|3898.2|3911.2|3899.2|3906.7|3894.7|1
1717596900000|2024-06-05 14:15:00|3911.2|3899.2|3909.2|3897.2|3912.3|3900.3|3908.7|3896.7|0
1717597200000|2024-06-05 14:20:00|3909.4|3897.4|3917.2|3905.2|3918.2|3906.2|3909.2|3897.2|3
1717597500000|2024-06-05 14:25:00|3917.3|3905.3|3922.7|3910.7|3926|3914|3917.3|3905.3|12
1717597800000|2024-06-05 14:30:00|3922.3|3910.3|3924.3|3912.3|3926.3|3914.3|3921.3|3909.3|2
1717598100000|2024-06-05 14:35:00|3923.8|3911.8|3923.2|3911.2|3924.8|3912.8|3921.3|3909.3|1
1717598400000|2024-06-05 14:40:00|3923.3|3911.3|3916.3|3904.3|3923.3|3911.3|3916.3|3904.3|0
1717598700000|2024-06-05 14:45:00|3916.4|3904.4|3917.3|3905.3|3919.3|3907.3|3916.4|3904.4|0
1717599000000|2024-06-05 14:50:00|3917.8|3905.8|3911.3|3899.3|3920.3|3908.3|3911.3|3899.3|0
1717599300000|2024-06-05 14:55:00|3911.2|3899.2|3914.3|3902.3|3916.3|3904.3|3910.3|3898.3|0
1717599600000|2024-06-05 15:00:00|3913.3|3901.3|3910.3|3898.3|3914.3|3902.3|3909.3|3897.3|1
1717599900000|2024-06-05 15:05:00|3909.8|3897.8|3905.8|3893.8|3909.8|3897.8|3905.3|3893.3|0
1717600200000|2024-06-05 15:10:00|3905.9|3893.9|3905.8|3893.8|3906.3|3894.3|3903.8|3891.8|0
1717600500000|2024-06-05 15:15:00|3905.9|3893.9|3904.8|3892.8|3906.3|3894.3|3904.3|3892.3|0
1717600800000|2024-06-05 15:20:00|3904.7|3892.7|3901.3|3889.3|3908.8|3896.8|3901.3|3889.3|0
1717601100000|2024-06-05 15:25:00|3902|3890|3899.9|3887.9|3902.4|3890.4|3897.6|3885.6|2
1717641000000|2024-06-06 02:30:00|3911.3|3899.3|3918.1|3906.1|3919.3|3907.3|3903.9|3891.9|33
1717641300000|2024-06-06 02:35:00|3917.8|3905.8|3917.9|3905.9|3928.5|3916.5|3917.4|3905.4|50
1717641600000|2024-06-06 02:40:00|3917.8|3905.8|3920.1|3908.1|3922.4|3910.4|3915.4|3903.4|92
1717641900000|2024-06-06 02:45:00|3920.6|3908.6|3921.1|3909.1|3925.1|3913.1|3920.1|3908.1|87
1717642200000|2024-06-06 02:50:00|3921.6|3909.6|3922.1|3910.1|3925.1|3913.1|3919.3|3907.3|16
1717642500000|2024-06-06 02:55:00|3922.6|3910.6|3914.4|3902.4|3923.1|3911.1|3913.5|3901.5|171
1717642800000|2024-06-06 03:00:00|3913.5|3901.5|3920.3|3908.3|3922.3|3910.3|3913.5|3901.5|119
1717643100000|2024-06-06 03:05:00|3920.8|3908.8|3928.4|3916.4|3928.4|3916.4|3920.1|3908.1|40
1717643400000|2024-06-06 03:10:00|3929.4|3917.4|3938.4|3926.4|3946.3|3934.3|3929|3917|75
1717643700000|2024-06-06 03:15:00|3940.3|3928.3|3932.1|3920.1|3941.1|3929.1|3932.1|3920.1|54
1717644000000|2024-06-06 03:20:00|3932.3|3920.3|3932.3|3920.3|3937.1|3925.1|3931.1|3919.1|22
1717644300000|2024-06-06 03:25:00|3931.3|3919.3|3932.1|3920.1|3935.3|3923.3|3929.1|3917.1|29
1717644600000|2024-06-06 03:30:00|3932|3920|3935.1|3923.1|3935.1|3923.1|3932|3920|54
1717644900000|2024-06-06 03:35:00|3934.1|3922.1|3932.9|3920.9|3934.1|3922.1|3932.9|3920.9|17
1717645200000|2024-06-06 03:40:00|3932.1|3920.1|3934.9|3922.9|3934.9|3922.9|3931.9|3919.9|17
1717645500000|2024-06-06 03:45:00|3935.8|3923.8|3936.9|3924.9|3937.9|3925.9|3935.8|3923.8|19
1717645800000|2024-06-06 03:50:00|3935.9|3923.9|3935.9|3923.9|3937.3|3925.3|3934.9|3922.9|14
1717646100000|2024-06-06 03:55:00|3936.9|3924.9|3933.9|3921.9|3936.9|3924.9|3933|3921|18
1717646400000|2024-06-06 04:00:00|3933.5|3921.5|3933|3921|3934.9|3922.9|3933|3921|14
1717646700000|2024-06-06 04:05:00|3933.9|3921.9|3936.9|3924.9|3937.8|3925.8|3933|3921|48
1717647000000|2024-06-06 04:10:00|3935.9|3923.9|3936.9|3924.9|3937.3|3925.3|3934.9|3922.9|16
1717647300000|2024-06-06 04:15:00|3936|3924|3935.8|3923.8|3936.4|3924.4|3934.8|3922.8|15
1717647600000|2024-06-06 04:20:00|3935.9|3923.9|3935.5|3923.5|3935.9|3923.9|3932.5|3920.5|327
1717647900000|2024-06-06 04:25:00|3934.6|3922.6|3932.8|3920.8|3934.6|3922.6|3930.6|3918.6|20
1717655400000|2024-06-06 06:30:00|3941.6|3929.6|3946.6|3934.6|3947.6|3935.6|3935.6|3923.6|79
1717655700000|2024-06-06 06:35:00|3947.6|3935.6|3944.6|3932.6|3948.6|3936.6|3940.6|3928.6|31
1717656000000|2024-06-06 06:40:00|3944|3932|3948.4|3936.4|3953.4|3941.4|3943.4|3931.4|36
1717656300000|2024-06-06 06:45:00|3948.5|3936.5|3946.1|3934.1|3952.4|3940.4|3945.3|3933.3|187
1717656600000|2024-06-06 06:50:00|3946.5|3934.5|3950.1|3938.1|3950.1|3938.1|3942.4|3930.4|151
1717656900000|2024-06-06 06:55:00|3949.6|3937.6|3963.9|3951.9|3964.3|3952.3|3947.1|3935.1|135
1717657200000|2024-06-06 07:00:00|3964.8|3952.8|3969.9|3957.9|3970.1|3958.1|3959.8|3947.8|116
1717657500000|2024-06-06 07:05:00|3970.3|3958.3|3968|3956|3974|3962|3967.1|3955.1|30
1717657800000|2024-06-06 07:10:00|3967.9|3955.9|3965.9|3953.9|3969.3|3957.3|3965|3953|66
1717658100000|2024-06-06 07:15:00|3965|3953|3965.9|3953.9|3968.9|3956.9|3965|3953|15
1717658400000|2024-06-06 07:20:00|3966.9|3954.9|3970.1|3958.1|3970.1|3958.1|3965.9|3953.9|71
1717658700000|2024-06-06 07:25:00|3969.1|3957.1|3966|3954|3969.1|3957.1|3964.1|3952.1|21
1717659000000|2024-06-06 07:30:00|3966.1|3954.1|3967.4|3955.4|3967.8|3955.8|3966|3954|20
1717659300000|2024-06-06 07:35:00|3967.8|3955.8|3964.9|3952.9|3967.8|3955.8|3963.9|3951.9|69
1717659600000|2024-06-06 07:40:00|3964|3952|3968.9|3956.9|3968.9|3956.9|3963.9|3951.9|57
1717659900000|2024-06-06 07:45:00|3970.9|3958.9|3972.1|3960.1|3972.9|3960.9|3969.9|3957.9|55
1717660200000|2024-06-06 07:50:00|3972|3960|3974.1|3962.1|3974.9|3962.9|3970.9|3958.9|42
1717660500000|2024-06-06 07:55:00|3973.9|3961.9|3976.1|3964.1|3976.3|3964.3|3971.1|3959.1|88
1717660800000|2024-06-06 08:00:00|3975.4|3963.4|3972.8|3960.8|3976.1|3964.1|3971.4|3959.4|90
1717661100000|2024-06-06 08:05:00|3972.9|3960.9|3972.1|3960.1|3973.1|3961.1|3971.1|3959.1|76
1717661400000|2024-06-06 08:10:00|3971.1|3959.1|3975|3963|3975|3963|3969.1|3957.1|55
1717661700000|2024-06-06 08:15:00|3975.1|3963.1|3976|3964|3976.1|3964.1|3974|3962|25
1717662000000|2024-06-06 08:20:00|3975.1|3963.1|3975.6|3963.6|3977|3965|3975.1|3963.1|49
1717662300000|2024-06-06 08:25:00|3975.8|3963.8|3983|3971|3983|3971|3975.8|3963.8|64
1717662600000|2024-06-06 08:30:00|3982.9|3970.9|3978.1|3966.1|3983|3971|3978.1|3966.1|66
1717662900000|2024-06-06 08:35:00|3978|3966|3974.3|3962.3|3978|3966|3973.1|3961.1|22
1717663200000|2024-06-06 08:40:00|3974.8|3962.8|3976.9|3964.9|3976.9|3964.9|3974.8|3962.8|16
1717663500000|2024-06-06 08:45:00|3975.9|3963.9|3973.9|3961.9|3975.9|3963.9|3973.1|3961.1|16
1717663800000|2024-06-06 08:50:00|3973.1|3961.1|3965.9|3953.9|3973.9|3961.9|3963.9|3951.9|120
1717664100000|2024-06-06 08:55:00|3966.3|3954.3|3965.8|3953.8|3967.8|3955.8|3963.9|3951.9|53
1717664400000|2024-06-06 09:00:00|3965.4|3953.4|3966.6|3954.6|3967.8|3955.8|3963.9|3951.9|169
1717664700000|2024-06-06 09:05:00|3967|3955|3969.6|3957.6|3970.1|3958.1|3964.6|3952.6|47
1717665000000|2024-06-06 09:10:00|3969.1|3957.1|3969.1|3957.1|3971.1|3959.1|3968.1|3956.1|20
1717665300000|2024-06-06 09:15:00|3968.3|3956.3|3970|3958|3970.1|3958.1|3968.3|3956.3|40
1717665600000|2024-06-06 09:20:00|3969.5|3957.5|3967.3|3955.3|3969.5|3957.5|3967.3|3955.3|25
1717665900000|2024-06-06 09:25:00|3967.8|3955.8|3968.1|3956.1|3968.5|3956.5|3967.3|3955.3|32
1717666200000|2024-06-06 09:30:00|3968|3956|3968.1|3956.1|3968.1|3956.1|3967.3|3955.3|50
1717666500000|2024-06-06 09:35:00|3968.3|3956.3|3971.9|3959.9|3971.9|3959.9|3968|3956|20
1717666800000|2024-06-06 09:40:00|3971.1|3959.1|3970.8|3958.8|3971.5|3959.5|3968.9|3956.9|25
1717667100000|2024-06-06 09:45:00|3970.3|3958.3|3974.9|3962.9|3977.9|3965.9|3970.3|3958.3|28
1717667400000|2024-06-06 09:50:00|3975.4|3963.4|3973.9|3961.9|3975.9|3963.9|3971.9|3959.9|155
1717667700000|2024-06-06 09:55:00|3974.8|3962.8|3966.4|3954.4|3974.9|3962.9|3963.4|3951.4|149
1717678800000|2024-06-06 13:00:00|3973.8|3961.8|3988.7|3976.7|3993.2|3981.2|3972.8|3960.8|29
1717679100000|2024-06-06 13:05:00|3989.2|3977.2|3987.7|3975.7|3990.7|3978.7|3983.4|3971.4|32
1717679400000|2024-06-06 13:10:00|3987.8|3975.8|3994|3982|3994.4|3982.4|3986.5|3974.5|52
1717679700000|2024-06-06 13:15:00|3993.5|3981.5|3995.8|3983.8|3996.7|3984.7|3991.7|3979.7|14
1717680000000|2024-06-06 13:20:00|3996.2|3984.2|3995.4|3983.4|3997.6|3985.6|3993.5|3981.5|18
1717680300000|2024-06-06 13:25:00|3995.6|3983.6|4000.4|3988.4|4001.4|3989.4|3995.6|3983.6|23
1717680600000|2024-06-06 13:30:00|4000.7|3988.7|4010.7|3998.7|4011.6|3999.6|3998.4|3986.4|45
1717680900000|2024-06-06 13:35:00|4011.1|3999.1|4005.3|3993.3|4011.1|3999.1|4003.9|3991.9|175
1717681200000|2024-06-06 13:40:00|4005|3993|4007.9|3995.9|4009.9|3997.9|4005|3993|9
1717681500000|2024-06-06 13:45:00|4008|3996|4010.9|3998.9|4011.8|3999.8|4007.9|3995.9|30
1717681800000|2024-06-06 13:50:00|4011.3|3999.3|4011.4|3999.4|4012.9|4000.9|4008|3996|33
1717682100000|2024-06-06 13:55:00|4011.5|3999.5|4005.9|3993.9|4011.9|3999.9|4003.9|3991.9|35
1717682400000|2024-06-06 14:00:00|4006|3994|4011.7|3999.7|4017.8|4005.8|4005.9|3993.9|65
1717682700000|2024-06-06 14:05:00|4012.1|4000.1|4008.9|3996.9|4013.9|4001.9|4006.9|3994.9|28
1717683000000|2024-06-06 14:10:00|4009.9|3997.9|4016.9|4004.9|4017.7|4005.7|4009|3997|4
1717683300000|2024-06-06 14:15:00|4016.4|4004.4|4014.9|4002.9|4016.9|4004.9|4011.9|3999.9|13
1717683600000|2024-06-06 14:20:00|4015|4003|4014.4|4002.4|4017.8|4005.8|4011.9|3999.9|10
1717683900000|2024-06-06 14:25:00|4013.9|4001.9|4010|3998|4013.9|4001.9|4008.9|3996.9|32
1717684200000|2024-06-06 14:30:00|4009.6|3997.6|4011|3999|4016.3|4004.3|4009.4|3997.4|1
1717684500000|2024-06-06 14:35:00|4011.1|3999.1|4011.9|3999.9|4012.5|4000.5|4009|3997|0
1717684800000|2024-06-06 14:40:00|4011.5|3999.5|4011|3999|4011.8|3999.8|4007.9|3995.9|0
1717685100000|2024-06-06 14:45:00|4011.4|3999.4|4015.4|4003.4|4016.8|4004.8|4011.4|3999.4|19
1717685400000|2024-06-06 14:50:00|4015.9|4003.9|4015.9|4003.9|4016.8|4004.8|4014.4|4002.4|76
1717685700000|2024-06-06 14:55:00|4015.8|4003.8|4013.9|4001.9|4016.7|4004.7|4013.3|4001.3|8
1717686000000|2024-06-06 15:00:00|4014|4002|4016.9|4004.9|4016.9|4004.9|4014|4002|0
1717686300000|2024-06-06 15:05:00|4017.5|4005.5|4019.4|4007.4|4019.9|4007.9|4016.9|4004.9|16
1717686600000|2024-06-06 15:10:00|4018.9|4006.9|4019.9|4007.9|4021|4009|4018.9|4006.9|3
1717686900000|2024-06-06 15:15:00|4019.2|4007.2|4018.3|4006.3|4021|4009|4018.3|4006.3|16
1717687200000|2024-06-06 15:20:00|4019.3|4007.3|4024.2|4012.2|4024.3|4012.3|4019.3|4007.3|85
1717687500000|2024-06-06 15:25:00|4024.5|4012.5|4030.8|4018.8|4031.3|4019.3|4024.2|4012.2|108
1717727400000|2024-06-07 02:30:00|4014.9|4002.9|3996.1|3984.1|4016.3|4004.3|3995.9|3983.9|223
1717727700000|2024-06-07 02:35:00|3995.3|3983.3|4002.3|3990.3|4002.3|3990.3|3990.2|3978.2|128
1717728000000|2024-06-07 02:40:00|4002.2|3990.2|3998.2|3986.2|4002.2|3990.2|3993.4|3981.4|39
1717728300000|2024-06-07 02:45:00|3998.1|3986.1|3992.2|3980.2|3998.1|3986.1|3987.3|3975.3|10
1717728600000|2024-06-07 02:50:00|3992.6|3980.6|3986.2|3974.2|3993.2|3981.2|3986.2|3974.2|33
1717728900000|2024-06-07 02:55:00|3987.7|3975.7|3993.8|3981.8|3993.8|3981.8|3986.1|3974.1|43
1717729200000|2024-06-07 03:00:00|3993.1|3981.1|3996.4|3984.4|4000.8|3988.8|3992.1|3980.1|77
1717729500000|2024-06-07 03:05:00|3997.3|3985.3|3994.3|3982.3|4000.4|3988.4|3993.3|3981.3|15
1717729800000|2024-06-07 03:10:00|3995.1|3983.1|3996.8|3984.8|4000.3|3988.3|3993.3|3981.3|16
1717730100000|2024-06-07 03:15:00|3997.3|3985.3|3995.3|3983.3|3999.4|3987.4|3993.4|3981.4|2
1717730400000|2024-06-07 03:20:00|3995.4|3983.4|3998.3|3986.3|3999.3|3987.3|3992.8|3980.8|10
1717730700000|2024-06-07 03:25:00|3998.2|3986.2|4002.2|3990.2|4003.2|3991.2|3996.9|3984.9|21
1717731000000|2024-06-07 03:30:00|4001.4|3989.4|4008.2|3996.2|4009.7|3997.7|4000.2|3988.2|22
1717731300000|2024-06-07 03:35:00|4008.3|3996.3|4008.4|3996.4|4008.4|3996.4|4007.3|3995.3|26
1717731600000|2024-06-07 03:40:00|4007.9|3995.9|4009.4|3997.4|4010.4|3998.4|4006.6|3994.6|362
1717731900000|2024-06-07 03:45:00|4008.9|3996.9|4005.5|3993.5|4009.4|3997.4|4003.5|3991.5|23
1717732200000|2024-06-07 03:50:00|4005.4|3993.4|4002.5|3990.5|4005.4|3993.4|3997.5|3985.5|1
1717732500000|2024-06-07 03:55:00|4002.6|3990.6|4002.4|3990.4|4002.6|3990.6|3996.5|3984.5|2
1717732800000|2024-06-07 04:00:00|4002.3|3990.3|4003.4|3991.4|4003.5|3991.5|4002.3|3990.3|0
1717733100000|2024-06-07 04:05:00|4002.4|3990.4|4006.4|3994.4|4008.4|3996.4|4002.4|3990.4|1
1717733400000|2024-06-07 04:10:00|4007.4|3995.4|4008.4|3996.4|4008.4|3996.4|4006.4|3994.4|36
1717733700000|2024-06-07 04:15:00|4007.4|3995.4|4017|4005|4019.6|4007.6|4007.4|3995.4|334
1717734000000|2024-06-07 04:20:00|4016.6|4004.6|4015.5|4003.5|4019.6|4007.6|4013.7|4001.7|8
1717734300000|2024-06-07 04:25:00|4015.6|4003.6|4008|3996|4015.6|4003.6|4007.6|3995.6|41
1717741800000|2024-06-07 06:30:00|4009.6|3997.6|4001.4|3989.4|4013.6|4001.6|4000.5|3988.5|119
1717742100000|2024-06-07 06:35:00|4002.2|3990.2|4008.4|3996.4|4008.4|3996.4|4002.2|3990.2|11
1717742400000|2024-06-07 06:40:00|4008.8|3996.8|4006.6|3994.6|4010.8|3998.8|4005.1|3993.1|30
1717742700000|2024-06-07 06:45:00|4006.5|3994.5|4008.6|3996.6|4010.5|3998.5|4005.1|3993.1|20
1717743000000|2024-06-07 06:50:00|4007.8|3995.8|4012.6|4000.6|4014.6|4002.6|4007.6|3995.6|2
1717743300000|2024-06-07 06:55:00|4011.6|3999.6|4008.1|3996.1|4014.6|4002.6|4007.7|3995.7|146
1717743600000|2024-06-07 07:00:00|4008.6|3996.6|4005|3993|4008.6|3996.6|4004.9|3992.9|161
1717743900000|2024-06-07 07:05:00|4004.6|3992.6|4009|3997|4009|3997|4004.1|3992.1|3
1717744200000|2024-06-07 07:10:00|4007.9|3995.9|4009|3997|4011|3999|4006|3994|2
1717744500000|2024-06-07 07:15:00|4008.1|3996.1|4007.8|3995.8|4008.8|3996.8|4007.8|3995.8|19
1717744800000|2024-06-07 07:20:00|4008.8|3996.8|4008.3|3996.3|4012.8|4000.8|4007.8|3995.8|0
1717745100000|2024-06-07 07:25:00|4008.8|3996.8|4003.8|3991.8|4008.8|3996.8|4002|3990|102
1717745400000|2024-06-07 07:30:00|4003.7|3991.7|4001.8|3989.8|4005.2|3993.2|4001.8|3989.8|9
1717745700000|2024-06-07 07:35:00|4002.2|3990.2|3997.1|3985.1|4002.7|3990.7|3996.8|3984.8|37
1717746000000|2024-06-07 07:40:00|3996.7|3984.7|3994.6|3982.6|3998.6|3986.6|3993.6|3981.6|29
1717746300000|2024-06-07 07:45:00|3993.7|3981.7|3988.8|3976.8|3995.7|3983.7|3988.8|3976.8|32
1717746600000|2024-06-07 07:50:00|3988.9|3976.9|3990.8|3978.8|3993.8|3981.8|3986.8|3974.8|59
1717746900000|2024-06-07 07:55:00|3991.2|3979.2|3992.7|3980.7|3993.2|3981.2|3991.2|3979.2|19
1717747200000|2024-06-07 08:00:00|3992.6|3980.6|3992.6|3980.6|3993.8|3981.8|3992.6|3980.6|12
1717747500000|2024-06-07 08:05:00|3993|3981|3994.6|3982.6|3994.6|3982.6|3993|3981|0
1717747800000|2024-06-07 08:10:00|3994.5|3982.5|3996.4|3984.4|3996.4|3984.4|3993.5|3981.5|378
1717748100000|2024-06-07 08:15:00|3996.3|3984.3|3993.4|3981.4|3996.4|3984.4|3991.5|3979.5|25
1717748400000|2024-06-07 08:20:00|3993|3981|3991.4|3979.4|3993.4|3981.4|3991.4|3979.4|0
1717748700000|2024-06-07 08:25:00|3992.4|3980.4|3994.4|3982.4|3994.4|3982.4|3992.4|3980.4|25
1717749000000|2024-06-07 08:30:00|3995.3|3983.3|3995.4|3983.4|3997.9|3985.9|3994.4|3982.4|0
1717749300000|2024-06-07 08:35:00|3996.4|3984.4|3995.4|3983.4|3996.4|3984.4|3993.4|3981.4|0
1717749600000|2024-06-07 08:40:00|3994.6|3982.6|3996.4|3984.4|3996.4|3984.4|3991.4|3979.4|0
1717749900000|2024-06-07 08:45:00|3996.6|3984.6|3996.9|3984.9|4002.4|3990.4|3996.4|3984.4|7
1717750200000|2024-06-07 08:50:00|3996.4|3984.4|3994.4|3982.4|3996.4|3984.4|3994.4|3982.4|0
1717750500000|2024-06-07 08:55:00|3993.4|3981.4|3992.4|3980.4|3994.4|3982.4|3992.4|3980.4|11
1717750800000|2024-06-07 09:00:00|3991.5|3979.5|3993.3|3981.3|3993.3|3981.3|3991.5|3979.5|1
1717751100000|2024-06-07 09:05:00|3992.4|3980.4|3993.4|3981.4|3993.4|3981.4|3992.3|3980.3|7
1717751400000|2024-06-07 09:10:00|3992.5|3980.5|3994.4|3982.4|3996.4|3984.4|3992.5|3980.5|27
1717751700000|2024-06-07 09:15:00|3995.4|3983.4|3991.4|3979.4|3997.4|3985.4|3991.4|3979.4|3
1717752000000|2024-06-07 09:20:00|3991.5|3979.5|3989.4|3977.4|3992|3980|3988|3976|23
1717752300000|2024-06-07 09:25:00|3989.3|3977.3|3992.3|3980.3|3992.3|3980.3|3988.4|3976.4|12
1717752600000|2024-06-07 09:30:00|3992.4|3980.4|3990.4|3978.4|3992.4|3980.4|3987.5|3975.5|63
1717752900000|2024-06-07 09:35:00|3990.8|3978.8|3989.4|3977.4|3992.4|3980.4|3988.4|3976.4|80
1717753200000|2024-06-07 09:40:00|3988.4|3976.4|3988.3|3976.3|3988.7|3976.7|3987.5|3975.5|57
1717753500000|2024-06-07 09:45:00|3987.9|3975.9|3992.1|3980.1|3992.1|3980.1|3987.5|3975.5|2
1717753800000|2024-06-07 09:50:00|3991.7|3979.7|3990.3|3978.3|3994.3|3982.3|3989.3|3977.3|2
1717754100000|2024-06-07 09:55:00|3989.3|3977.3|3981.4|3969.4|3989.3|3977.3|3979.4|3967.4|367
1717986600000|2024-06-10 02:30:00|3938.6|3926.6|3955.7|3943.7|3965.7|3953.7|3935.6|3923.6|116
1717986900000|2024-06-10 02:35:00|3955.2|3943.2|3946.7|3934.7|3955.7|3943.7|3944.7|3932.7|4
1717987200000|2024-06-10 02:40:00|3946.2|3934.2|3948.7|3936.7|3948.7|3936.7|3940.7|3928.7|0
1717987500000|2024-06-10 02:45:00|3947.7|3935.7|3948.7|3936.7|3948.7|3936.7|3944.7|3932.7|40
1717987800000|2024-06-10 02:50:00|3947.8|3935.8|3946.2|3934.2|3947.8|3935.8|3944.7|3932.7|1
1717988100000|2024-06-10 02:55:00|3945.7|3933.7|3947.7|3935.7|3948.7|3936.7|3944.8|3932.8|15
1717988400000|2024-06-10 03:00:00|3946.7|3934.7|3949.7|3937.7|3949.8|3937.8|3946.7|3934.7|6
1717988700000|2024-06-10 03:05:00|3949.3|3937.3|3951.7|3939.7|3952.3|3940.3|3948.8|3936.8|20
1717989000000|2024-06-10 03:10:00|3950.7|3938.7|3945.8|3933.8|3950.8|3938.8|3945.8|3933.8|2
1717989300000|2024-06-10 03:15:00|3946.6|3934.6|3946.7|3934.7|3950.3|3938.3|3945.8|3933.8|7
1717989600000|2024-06-10 03:20:00|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3945.7|3933.7|0
1717989900000|2024-06-10 03:25:00|3949.8|3937.8|3951.1|3939.1|3951.6|3939.6|3949.8|3937.8|39
1717990200000|2024-06-10 03:30:00|3950.7|3938.7|3948.7|3936.7|3950.7|3938.7|3946.7|3934.7|16
1717990500000|2024-06-10 03:35:00|3948.3|3936.3|3947.7|3935.7|3949.7|3937.7|3947.6|3935.6|0
1717990800000|2024-06-10 03:40:00|3948.7|3936.7|3947.7|3935.7|3948.7|3936.7|3947.7|3935.7|1
1717991100000|2024-06-10 03:45:00|3947.2|3935.2|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|1
1717991400000|2024-06-10 03:50:00|3948.3|3936.3|3948.7|3936.7|3948.7|3936.7|3947.7|3935.7|17
1717991700000|2024-06-10 03:55:00|3948.2|3936.2|3948.7|3936.7|3948.7|3936.7|3947.7|3935.7|0
1717992000000|2024-06-10 04:00:00|3947.8|3935.8|3947.2|3935.2|3948.7|3936.7|3945.7|3933.7|3
1717992300000|2024-06-10 04:05:00|3946.7|3934.7|3946.7|3934.7|3947.7|3935.7|3946.7|3934.7|0
1717992600000|2024-06-10 04:10:00|3945.7|3933.7|3946.7|3934.7|3947.7|3935.7|3945.7|3933.7|18
1717992900000|2024-06-10 04:15:00|3947.7|3935.7|3952.7|3940.7|3952.7|3940.7|3946.7|3934.7|52
1717993200000|2024-06-10 04:20:00|3952.2|3940.2|3951.7|3939.7|3952.7|3940.7|3951.7|3939.7|4
1717993500000|2024-06-10 04:25:00|3951.6|3939.6|3957.2|3945.2|3957.6|3945.6|3950.7|3938.7|52
1718001000000|2024-06-10 06:30:00|3955.7|3943.7|3948.6|3936.6|3960|3948|3946.7|3934.7|56
1718001300000|2024-06-10 06:35:00|3947.6|3935.6|3948.6|3936.6|3949.6|3937.6|3945.1|3933.1|44
1718001600000|2024-06-10 06:40:00|3949.5|3937.5|3940.6|3928.6|3950.6|3938.6|3939.6|3927.6|96
1718001900000|2024-06-10 06:45:00|3941.1|3929.1|3939.6|3927.6|3942|3930|3938.6|3926.6|58
1718002200000|2024-06-10 06:50:00|3938.7|3926.7|3941.6|3929.6|3943.1|3931.1|3938.6|3926.6|58
1718002500000|2024-06-10 06:55:00|3942|3930|3941.5|3929.5|3942.5|3930.5|3940.6|3928.6|67
1718002800000|2024-06-10 07:00:00|3941.4|3929.4|3938|3926|3941.5|3929.5|3934.5|3922.5|24
1718003100000|2024-06-10 07:05:00|3938.4|3926.4|3935.6|3923.6|3941.8|3929.8|3933.6|3921.6|36
1718003400000|2024-06-10 07:10:00|3935.1|3923.1|3936.6|3924.6|3939.5|3927.5|3933.7|3921.7|28
1718003700000|2024-06-10 07:15:00|3935.6|3923.6|3936.6|3924.6|3938.1|3926.1|3934.6|3922.6|3
1718004000000|2024-06-10 07:20:00|3935.6|3923.6|3940.6|3928.6|3941.3|3929.3|3935.6|3923.6|4
1718004300000|2024-06-10 07:25:00|3941.1|3929.1|3941.7|3929.7|3942.6|3930.6|3941.1|3929.1|0
1718004600000|2024-06-10 07:30:00|3942.6|3930.6|3941.6|3929.6|3942.6|3930.6|3941.6|3929.6|1
1718004900000|2024-06-10 07:35:00|3942.1|3930.1|3943.6|3931.6|3947.6|3935.6|3942.1|3930.1|3
1718005200000|2024-06-10 07:40:00|3943.1|3931.1|3938.6|3926.6|3943.6|3931.6|3938.6|3926.6|0
1718005500000|2024-06-10 07:45:00|3938.1|3926.1|3937.6|3925.6|3938.6|3926.6|3933.7|3921.7|8
1718005800000|2024-06-10 07:50:00|3937.7|3925.7|3939.6|3927.6|3940.6|3928.6|3935.6|3923.6|0
1718006100000|2024-06-10 07:55:00|3940.1|3928.1|3942.6|3930.6|3943.6|3931.6|3939.2|3927.2|7
1718006400000|2024-06-10 08:00:00|3943.5|3931.5|3948.7|3936.7|3951.7|3939.7|3943.5|3931.5|68
1718006700000|2024-06-10 08:05:00|3948.6|3936.6|3949.7|3937.7|3949.7|3937.7|3946.7|3934.7|0
1718007000000|2024-06-10 08:10:00|3949.2|3937.2|3942.6|3930.6|3949.2|3937.2|3942.6|3930.6|2
1718007300000|2024-06-10 08:15:00|3943.1|3931.1|3940.6|3928.6|3943.1|3931.1|3938.6|3926.6|5
1718007600000|2024-06-10 08:20:00|3939.6|3927.6|3937.6|3925.6|3939.6|3927.6|3937.6|3925.6|0
1718007900000|2024-06-10 08:25:00|3938.1|3926.1|3935.6|3923.6|3939.6|3927.6|3935.6|3923.6|0
1718008200000|2024-06-10 08:30:00|3934.6|3922.6|3935.1|3923.1|3936.6|3924.6|3933.7|3921.7|4
1718008500000|2024-06-10 08:35:00|3935.2|3923.2|3930.7|3918.7|3936.6|3924.6|3929.7|3917.7|13
1718008800000|2024-06-10 08:40:00|3930.2|3918.2|3931.6|3919.6|3933.6|3921.6|3929.7|3917.7|3
1718009100000|2024-06-10 08:45:00|3932.1|3920.1|3932.7|3920.7|3932.7|3920.7|3929.7|3917.7|18
1718009400000|2024-06-10 08:50:00|3933.6|3921.6|3932.6|3920.6|3934.6|3922.6|3932.1|3920.1|4
1718009700000|2024-06-10 08:55:00|3932.7|3920.7|3931.6|3919.6|3933.7|3921.7|3931.6|3919.6|0
1718010000000|2024-06-10 09:00:00|3932.6|3920.6|3932.6|3920.6|3933.6|3921.6|3932.6|3920.6|3
1718010300000|2024-06-10 09:05:00|3932.7|3920.7|3931.6|3919.6|3933.6|3921.6|3930.6|3918.6|1
1718010600000|2024-06-10 09:10:00|3932.5|3920.5|3933.5|3921.5|3933.5|3921.5|3931.5|3919.5|8
1718010900000|2024-06-10 09:15:00|3933|3921|3933.6|3921.6|3934.5|3922.5|3932.6|3920.6|2
1718011200000|2024-06-10 09:20:00|3932.6|3920.6|3931.6|3919.6|3933.6|3921.6|3931.6|3919.6|40
1718011500000|2024-06-10 09:25:00|3932.6|3920.6|3933.6|3921.6|3933.6|3921.6|3929.7|3917.7|33
1718011800000|2024-06-10 09:30:00|3933.1|3921.1|3929.6|3917.6|3933.6|3921.6|3928.1|3916.1|45
1718012100000|2024-06-10 09:35:00|3930.6|3918.6|3936.6|3924.6|3937.3|3925.3|3930.1|3918.1|114
1718012400000|2024-06-10 09:40:00|3937|3925|3933.6|3921.6|3939.6|3927.6|3933.6|3921.6|16
1718012700000|2024-06-10 09:45:00|3933.1|3921.1|3929.6|3917.6|3935.6|3923.6|3929.6|3917.6|20
1718013000000|2024-06-10 09:50:00|3930.4|3918.4|3929.6|3917.6|3932.6|3920.6|3929.6|3917.6|21
1718013300000|2024-06-10 09:55:00|3930.6|3918.6|3923.6|3911.6|3931.6|3919.6|3923.5|3911.5|350
1718024400000|2024-06-10 13:00:00|3942.9|3930.9|3942.6|3930.6|3946.5|3934.5|3941.6|3929.6|13
1718024700000|2024-06-10 13:05:00|3942.5|3930.5|3941.5|3929.5|3943|3931|3939.5|3927.5|12
1718025000000|2024-06-10 13:10:00|3941.6|3929.6|3941|3929|3941.6|3929.6|3940.5|3928.5|0
1718025300000|2024-06-10 13:15:00|3941.5|3929.5|3940.5|3928.5|3941.5|3929.5|3940.5|3928.5|11
1718025600000|2024-06-10 13:20:00|||||||||8
1718025900000|2024-06-10 13:25:00|3940.6|3928.6|3941.5|3929.5|3941.5|3929.5|3940.5|3928.5|20
1718026200000|2024-06-10 13:30:00|3941|3929|3937.6|3925.6|3941.6|3929.6|3937.6|3925.6|45
1718026500000|2024-06-10 13:35:00|3936.6|3924.6|3931.5|3919.5|3937.6|3925.6|3930|3918|72
1718026800000|2024-06-10 13:40:00|3932.5|3920.5|3927.5|3915.5|3932.5|3920.5|3927.5|3915.5|2
1718027100000|2024-06-10 13:45:00|3926.5|3914.5|3930.5|3918.5|3930.5|3918.5|3926.5|3914.5|48
1718027400000|2024-06-10 13:50:00|3931|3919|3930.5|3918.5|3931.5|3919.5|3928|3916|35
1718027700000|2024-06-10 13:55:00|3930.4|3918.4|3929|3917|3930.5|3918.5|3927.5|3915.5|10
1718028000000|2024-06-10 14:00:00|3928.5|3916.5|3928.5|3916.5|3930.5|3918.5|3927.5|3915.5|0
1718028300000|2024-06-10 14:05:00|3928|3916|3928.1|3916.1|3929.5|3917.5|3927.6|3915.6|2
1718028600000|2024-06-10 14:10:00|3928|3916|3924.4|3912.4|3928|3916|3924.4|3912.4|74
1718028900000|2024-06-10 14:15:00|3924.5|3912.5|3924.4|3912.4|3925.5|3913.5|3923.5|3911.5|35
1718029200000|2024-06-10 14:20:00|3924.5|3912.5|3923.9|3911.9|3925.5|3913.5|3923.5|3911.5|57
1718029500000|2024-06-10 14:25:00|3923.5|3911.5|3923|3911|3924.3|3912.3|3922.5|3910.5|10
1718029800000|2024-06-10 14:30:00|3923.5|3911.5|3925|3913|3925.5|3913.5|3921.5|3909.5|0
1718030100000|2024-06-10 14:35:00|3925.4|3913.4|3931.5|3919.5|3933|3921|3925.4|3913.4|3
1718030400000|2024-06-10 14:40:00|3931.9|3919.9|3932.4|3920.4|3933.5|3921.5|3931|3919|2
1718030700000|2024-06-10 14:45:00|3932|3920|3930.4|3918.4|3932.5|3920.5|3929.4|3917.4|4
1718031000000|2024-06-10 14:50:00|3930.3|3918.3|3932.5|3920.5|3934.5|3922.5|3929.5|3917.5|18
1718031300000|2024-06-10 14:55:00|3932.4|3920.4|3930.9|3918.9|3932.4|3920.4|3930.5|3918.5|2
1718031600000|2024-06-10 15:00:00|3930.5|3918.5|3930.5|3918.5|3931.5|3919.5|3929.5|3917.5|1
1718031900000|2024-06-10 15:05:00|3931|3919|3928.5|3916.5|3931.5|3919.5|3928.5|3916.5|0
1718032200000|2024-06-10 15:10:00|3928.4|3916.4|3928|3916|3929|3917|3926.5|3914.5|0
1718032500000|2024-06-10 15:15:00|3927.9|3915.9|3933.6|3921.6|3934.1|3922.1|3927.5|3915.5|15
1718032800000|2024-06-10 15:20:00|3934.1|3922.1|3934.6|3922.6|3934.6|3922.6|3933.1|3921.1|0
1718033100000|2024-06-10 15:25:00|3934.1|3922.1|3932|3920|3934.1|3922.1|3930.1|3918.1|16
1718073000000|2024-06-11 02:30:00|3954.5|3942.5|3955.4|3943.4|3967.4|3955.4|3951.5|3939.5|234
1718073300000|2024-06-11 02:35:00|3955|3943|3957.5|3945.5|3965.5|3953.5|3953.5|3941.5|33
1718073600000|2024-06-11 02:40:00|3958|3946|3944|3932|3960.5|3948.5|3939.5|3927.5|60
1718073900000|2024-06-11 02:45:00|3943.6|3931.6|3938.5|3926.5|3948.4|3936.4|3936.5|3924.5|12
1718074200000|2024-06-11 02:50:00|3937.5|3925.5|3930.6|3918.6|3941.5|3929.5|3924.6|3912.6|218
1718074500000|2024-06-11 02:55:00|3931.5|3919.5|3932.5|3920.5|3938.6|3926.6|3927.5|3915.5|81
1718074800000|2024-06-11 03:00:00|3931.5|3919.5|3926.5|3914.5|3932.5|3920.5|3924.5|3912.5|14
1718075100000|2024-06-11 03:05:00|3926.1|3914.1|3929.6|3917.6|3931.6|3919.6|3923.6|3911.6|127
1718075400000|2024-06-11 03:10:00|3929.1|3917.1|3927.6|3915.6|3931.6|3919.6|3924.7|3912.7|100
1718075700000|2024-06-11 03:15:00|3928.1|3916.1|3921.8|3909.8|3928.6|3916.6|3913.8|3901.8|341
1718076000000|2024-06-11 03:20:00|3922.2|3910.2|3912.7|3900.7|3923.7|3911.7|3908.8|3896.8|153
1718076300000|2024-06-11 03:25:00|3913.6|3901.6|3911.7|3899.7|3915.1|3903.1|3910.7|3898.7|61
1718076600000|2024-06-11 03:30:00|3911.6|3899.6|3909.7|3897.7|3911.6|3899.6|3908.8|3896.8|20
1718076900000|2024-06-11 03:35:00|3911.7|3899.7|3911.7|3899.7|3911.8|3899.8|3908.8|3896.8|38
1718077200000|2024-06-11 03:40:00|3910.8|3898.8|3911.7|3899.7|3913.2|3901.2|3910.7|3898.7|63
1718077500000|2024-06-11 03:45:00|3911.8|3899.8|3912.8|3900.8|3914.8|3902.8|3911.7|3899.7|97
1718077800000|2024-06-11 03:50:00|3913.8|3901.8|3911.8|3899.8|3915.3|3903.3|3911.8|3899.8|14
1718078100000|2024-06-11 03:55:00|3912.8|3900.8|3910.7|3898.7|3913.2|3901.2|3910.7|3898.7|28
1718078400000|2024-06-11 04:00:00|3911.2|3899.2|3910.7|3898.7|3911.7|3899.7|3910.7|3898.7|19
1718078700000|2024-06-11 04:05:00|3911.7|3899.7|3906.6|3894.6|3911.7|3899.7|3905.2|3893.2|63
1718079000000|2024-06-11 04:10:00|3906.2|3894.2|3908.2|3896.2|3909.6|3897.6|3904.7|3892.7|35
1718079300000|2024-06-11 04:15:00|3908.6|3896.6|3906.6|3894.6|3908.6|3896.6|3905.6|3893.6|29
1718079600000|2024-06-11 04:20:00|3906.7|3894.7|3907.6|3895.6|3909.1|3897.1|3906.7|3894.7|52
1718079900000|2024-06-11 04:25:00|3910.6|3898.6|3910.6|3898.6|3912.6|3900.6|3910.6|3898.6|34
1718087400000|2024-06-11 06:30:00|3902.7|3890.7|3907.1|3895.1|3908.5|3896.5|3901.6|3889.6|94
1718087700000|2024-06-11 06:35:00|3907.5|3895.5|3907.5|3895.5|3911.5|3899.5|3906.5|3894.5|28
1718088000000|2024-06-11 06:40:00|3907|3895|3900.5|3888.5|3907.5|3895.5|3899.5|3887.5|72
1718088300000|2024-06-11 06:45:00|3901.5|3889.5|3890.6|3878.6|3901.5|3889.5|3890.6|3878.6|51
1718088600000|2024-06-11 06:50:00|3889.6|3877.6|3897.1|3885.1|3900.5|3888.5|3888.6|3876.6|113
1718088900000|2024-06-11 06:55:00|3897.6|3885.6|3898.6|3886.6|3905.6|3893.6|3896.6|3884.6|57
1718089200000|2024-06-11 07:00:00|3898.2|3886.2|3901.6|3889.6|3905|3893|3897.6|3885.6|20
1718089500000|2024-06-11 07:05:00|3901.1|3889.1|3897.5|3885.5|3901.6|3889.6|3896.5|3884.5|24
1718089800000|2024-06-11 07:10:00|3897.6|3885.6|3898.6|3886.6|3898.6|3886.6|3897.6|3885.6|9
1718090100000|2024-06-11 07:15:00|3898.1|3886.1|3895.2|3883.2|3898.6|3886.6|3895.2|3883.2|62
1718090400000|2024-06-11 07:20:00|3895.6|3883.6|3897.6|3885.6|3897.6|3885.6|3893.6|3881.6|36
1718090700000|2024-06-11 07:25:00|3897.7|3885.7|3901.6|3889.6|3901.6|3889.6|3897.6|3885.6|3
1718091000000|2024-06-11 07:30:00|3901.2|3889.2|3913.6|3901.6|3916.1|3904.1|3899.6|3887.6|105
1718091300000|2024-06-11 07:35:00|3913.1|3901.1|3914.1|3902.1|3916.1|3904.1|3911.2|3899.2|119
1718091600000|2024-06-11 07:40:00|3914.2|3902.2|3915.6|3903.6|3916.7|3904.7|3913.7|3901.7|12
1718091900000|2024-06-11 07:45:00|3914.7|3902.7|3911.6|3899.6|3919.6|3907.6|3911.6|3899.6|45
1718092200000|2024-06-11 07:50:00|3915.6|3903.6|3912.6|3900.6|3915.6|3903.6|3911.6|3899.6|9
1718092500000|2024-06-11 07:55:00|3912.2|3900.2|3917.6|3905.6|3918.6|3906.6|3912.2|3900.2|11
1718092800000|2024-06-11 08:00:00|3918.1|3906.1|3926.7|3914.7|3926.7|3914.7|3917.6|3905.6|167
1718093100000|2024-06-11 08:05:00|3927.2|3915.2|3928.5|3916.5|3931.5|3919.5|3922.7|3910.7|86
1718093400000|2024-06-11 08:10:00|3927.5|3915.5|3928.5|3916.5|3929.5|3917.5|3924.5|3912.5|8
1718093700000|2024-06-11 08:15:00|3927.5|3915.5|3930.5|3918.5|3932.5|3920.5|3926.5|3914.5|13
1718094000000|2024-06-11 08:20:00|3930.6|3918.6|3915.5|3903.5|3930.6|3918.6|3913.6|3901.6|20
1718094300000|2024-06-11 08:25:00|3916.5|3904.5|3924.5|3912.5|3924.5|3912.5|3915.5|3903.5|1
1718094600000|2024-06-11 08:30:00|3924|3912|3924.5|3912.5|3927.5|3915.5|3923.5|3911.5|1
1718094900000|2024-06-11 08:35:00|3924|3912|3922.5|3910.5|3926|3914|3922.5|3910.5|1
1718095200000|2024-06-11 08:40:00|3921.5|3909.5|3920|3908|3921.5|3909.5|3918.6|3906.6|0
1718095500000|2024-06-11 08:45:00|3919.5|3907.5|3918|3906|3920.5|3908.5|3917|3905|6
1718095800000|2024-06-11 08:50:00|3917.5|3905.5|3926|3914|3926|3914|3917.1|3905.1|61
1718096100000|2024-06-11 08:55:00|3926.1|3914.1|3926.7|3914.7|3928.6|3916.6|3925.1|3913.1|21
1718096400000|2024-06-11 09:00:00|3927.6|3915.6|3922.1|3910.1|3928.1|3916.1|3919.5|3907.5|113
1718096700000|2024-06-11 09:05:00|3922.5|3910.5|3925.5|3913.5|3927.5|3915.5|3922.5|3910.5|1
1718097000000|2024-06-11 09:10:00|3925|3913|3929.5|3917.5|3931.5|3919.5|3925|3913|0
1718097300000|2024-06-11 09:15:00|3930.5|3918.5|3929.5|3917.5|3931.5|3919.5|3928.5|3916.5|0
1718097600000|2024-06-11 09:20:00|3929|3917|3928.5|3916.5|3929.5|3917.5|3927.5|3915.5|5
1718097900000|2024-06-11 09:25:00|3928|3916|3926.6|3914.6|3931.5|3919.5|3926.6|3914.6|81
1718098200000|2024-06-11 09:30:00|3925.7|3913.7|3931.8|3919.8|3932.2|3920.2|3925.7|3913.7|146
1718098500000|2024-06-11 09:35:00|3932.7|3920.7|3935.6|3923.6|3938.6|3926.6|3932.7|3920.7|86
1718098800000|2024-06-11 09:40:00|3934.7|3922.7|3933.6|3921.6|3935.6|3923.6|3933.1|3921.1|28
1718099100000|2024-06-11 09:45:00|3933.1|3921.1|3938.7|3926.7|3942.7|3930.7|3933.1|3921.1|161
1718099400000|2024-06-11 09:50:00|3939.2|3927.2|3931.8|3919.8|3940.6|3928.6|3931.8|3919.8|146
1718099700000|2024-06-11 09:55:00|3932.8|3920.8|3937.7|3925.7|3938.8|3926.8|3931.8|3919.8|334
1718110800000|2024-06-11 13:00:00|3928.2|3916.2|3933.6|3921.6|3936.7|3924.7|3927.2|3915.2|45
1718111100000|2024-06-11 13:05:00|3933.5|3921.5|3930.6|3918.6|3935.6|3923.6|3928.6|3916.6|13
1718111400000|2024-06-11 13:10:00|3930.1|3918.1|3931.1|3919.1|3931.6|3919.6|3930.1|3918.1|4
1718111700000|2024-06-11 13:15:00|3930.6|3918.6|3931.6|3919.6|3933.1|3921.1|3924.7|3912.7|11
1718112000000|2024-06-11 13:20:00|3931.5|3919.5|3931.1|3919.1|3931.6|3919.6|3929.1|3917.1|11
1718112300000|2024-06-11 13:25:00|3930.6|3918.6|3928.6|3916.6|3932.1|3920.1|3925.6|3913.6|5
1718112600000|2024-06-11 13:30:00|3929.1|3917.1|3924.1|3912.1|3929.1|3917.1|3921.7|3909.7|48
1718112900000|2024-06-11 13:35:00|3924.6|3912.6|3927.6|3915.6|3928.6|3916.6|3922.7|3910.7|15
1718113200000|2024-06-11 13:40:00|3928.6|3916.6|3928.6|3916.6|3929.6|3917.6|3924.6|3912.6|9
1718113500000|2024-06-11 13:45:00|3929.1|3917.1|3927.6|3915.6|3929.6|3917.6|3925.7|3913.7|19
1718113800000|2024-06-11 13:50:00|3927.5|3915.5|3926.6|3914.6|3929.6|3917.6|3925.6|3913.6|41
1718114100000|2024-06-11 13:55:00|3927.1|3915.1|3925.6|3913.6|3927.6|3915.6|3925.1|3913.1|11
1718114400000|2024-06-11 14:00:00|3924.6|3912.6|3925.5|3913.5|3925.6|3913.6|3923.6|3911.6|14
1718114700000|2024-06-11 14:05:00|3925|3913|3927.5|3915.5|3927.6|3915.6|3924.6|3912.6|34
1718115000000|2024-06-11 14:10:00|3927|3915|3933.5|3921.5|3933.5|3921.5|3926.5|3914.5|20
1718115300000|2024-06-11 14:15:00|3932.5|3920.5|3932.5|3920.5|3933.5|3921.5|3931.5|3919.5|10
1718115600000|2024-06-11 14:20:00|3932.1|3920.1|3935.6|3923.6|3935.6|3923.6|3931.5|3919.5|113
1718115900000|2024-06-11 14:25:00|3935.1|3923.1|3935.6|3923.6|3936.6|3924.6|3934.6|3922.6|9
1718116200000|2024-06-11 14:30:00|3934.6|3922.6|3938|3926|3940.6|3928.6|3934.6|3922.6|22
1718116500000|2024-06-11 14:35:00|3937.6|3925.6|3942.5|3930.5|3942.5|3930.5|3935.1|3923.1|20
1718116800000|2024-06-11 14:40:00|3942|3930|3944|3932|3945.6|3933.6|3941.5|3929.5|41
1718117100000|2024-06-11 14:45:00|3943.5|3931.5|3942.5|3930.5|3945.5|3933.5|3941.5|3929.5|11
1718117400000|2024-06-11 14:50:00|3943|3931|3938.5|3926.5|3943.5|3931.5|3937.5|3925.5|3
1718117700000|2024-06-11 14:55:00|3937.5|3925.5|3938.5|3926.5|3939.5|3927.5|3936.5|3924.5|0
1718118000000|2024-06-11 15:00:00|3939|3927|3937|3925|3939|3927|3936.5|3924.5|0
1718118300000|2024-06-11 15:05:00|3937.5|3925.5|3938|3926|3939.5|3927.5|3936.5|3924.5|179
1718118600000|2024-06-11 15:10:00|3937.5|3925.5|3936.5|3924.5|3938|3926|3935.5|3923.5|19
1718118900000|2024-06-11 15:15:00|3937.5|3925.5|3936|3924|3939.5|3927.5|3935.5|3923.5|40
1718119200000|2024-06-11 15:20:00|3936.5|3924.5|3932|3920|3938|3926|3931.5|3919.5|85
1718119500000|2024-06-11 15:25:00|3932.4|3920.4|3931.9|3919.9|3932.9|3920.9|3930.4|3918.4|23
1718159400000|2024-06-12 02:30:00|3932.9|3920.9|3942.5|3930.5|3945.5|3933.5|3929.9|3917.9|67
1718159700000|2024-06-12 02:35:00|3943|3931|3954|3942|3954.5|3942.5|3943|3931|16
1718160000000|2024-06-12 02:40:00|3954.5|3942.5|3972.4|3960.4|3976.4|3964.4|3952|3940|631
1718160300000|2024-06-12 02:45:00|3972.3|3960.3|3981.8|3969.8|3983.3|3971.3|3971.4|3959.4|424
1718160600000|2024-06-12 02:50:00|3981.3|3969.3|3971.8|3959.8|3981.8|3969.8|3971.3|3959.3|53
1718160900000|2024-06-12 02:55:00|3972.3|3960.3|3972.9|3960.9|3977.3|3965.3|3970.3|3958.3|94
1718161200000|2024-06-12 03:00:00|3973.3|3961.3|3971.4|3959.4|3978.4|3966.4|3971.3|3959.3|255
1718161500000|2024-06-12 03:05:00|3972.4|3960.4|3964.3|3952.3|3974.3|3962.3|3962.3|3950.3|91
1718161800000|2024-06-12 03:10:00|3963.8|3951.8|3969.3|3957.3|3971.4|3959.4|3963.8|3951.8|160
1718162100000|2024-06-12 03:15:00|3969.4|3957.4|3971.9|3959.9|3972.4|3960.4|3967.4|3955.4|39
1718162400000|2024-06-12 03:20:00|3971.8|3959.8|3972.8|3960.8|3974.3|3962.3|3971.4|3959.4|13
1718162700000|2024-06-12 03:25:00|3972.4|3960.4|3971.8|3959.8|3973.3|3961.3|3970.3|3958.3|423
1718163000000|2024-06-12 03:30:00|3972.2|3960.2|3973.3|3961.3|3973.3|3961.3|3969.3|3957.3|6
1718163300000|2024-06-12 03:35:00|3973.4|3961.4|3977.3|3965.3|3977.4|3965.4|3972.8|3960.8|121
1718163600000|2024-06-12 03:40:00|3977.8|3965.8|3977.4|3965.4|3980.3|3968.3|3977.3|3965.3|29
1718163900000|2024-06-12 03:45:00|3977.9|3965.9|3977.4|3965.4|3978.3|3966.3|3976.4|3964.4|36
1718164200000|2024-06-12 03:50:00|3978.3|3966.3|3975.9|3963.9|3978.3|3966.3|3975.4|3963.4|44
1718164500000|2024-06-12 03:55:00|3976.4|3964.4|3972.3|3960.3|3977.4|3965.4|3971.4|3959.4|80
1718164800000|2024-06-12 04:00:00|3972.4|3960.4|3973.4|3961.4|3973.4|3961.4|3972.4|3960.4|10
1718165100000|2024-06-12 04:05:00|3974.3|3962.3|3973.3|3961.3|3974.4|3962.4|3973.3|3961.3|30
1718165400000|2024-06-12 04:10:00|3973.4|3961.4|3974.3|3962.3|3974.3|3962.3|3973.3|3961.3|0
1718165700000|2024-06-12 04:15:00|3972.3|3960.3|3974.3|3962.3|3974.3|3962.3|3972.3|3960.3|14
1718166000000|2024-06-12 04:20:00|3973.9|3961.9|3973.4|3961.4|3974.3|3962.3|3973.4|3961.4|0
1718166300000|2024-06-12 04:25:00|3973.8|3961.8|3970.4|3958.4|3973.8|3961.8|3968.4|3956.4|6
1718173800000|2024-06-12 06:30:00|3976.3|3964.3|3975.3|3963.3|3985.3|3973.3|3973.3|3961.3|58
1718174100000|2024-06-12 06:35:00|3974.3|3962.3|3979.4|3967.4|3981.3|3969.3|3974.3|3962.3|64
1718174400000|2024-06-12 06:40:00|3979.9|3967.9|3980.4|3968.4|3982.3|3970.3|3979.4|3967.4|7
1718174700000|2024-06-12 06:45:00|3981.4|3969.4|3982.4|3970.4|3983.3|3971.3|3980.4|3968.4|31
1718175000000|2024-06-12 06:50:00|3982.3|3970.3|3979.4|3967.4|3983.3|3971.3|3978.4|3966.4|27
1718175300000|2024-06-12 06:55:00|3979.9|3967.9|3978.4|3966.4|3980.4|3968.4|3978.4|3966.4|37
1718175600000|2024-06-12 07:00:00|3978.9|3966.9|3985.4|3973.4|3985.4|3973.4|3978.4|3966.4|7
1718175900000|2024-06-12 07:05:00|3984.4|3972.4|3984.4|3972.4|3986.8|3974.8|3983.4|3971.4|11
1718176200000|2024-06-12 07:10:00|3983.4|3971.4|3982.4|3970.4|3983.4|3971.4|3981.4|3969.4|22
1718176500000|2024-06-12 07:15:00|3983.4|3971.4|3982.4|3970.4|3983.4|3971.4|3982.4|3970.4|0
1718176800000|2024-06-12 07:20:00|3981.4|3969.4|3981.9|3969.9|3983.4|3971.4|3981.4|3969.4|0
1718177100000|2024-06-12 07:25:00|3981.4|3969.4|3988.3|3976.3|3988.3|3976.3|3981.4|3969.4|1
1718177400000|2024-06-12 07:30:00|3990.4|3978.4|3991.4|3979.4|3993.4|3981.4|3989.4|3977.4|10
1718177700000|2024-06-12 07:35:00|3990.9|3978.9|3987.4|3975.4|3991.4|3979.4|3986.4|3974.4|11
1718178000000|2024-06-12 07:40:00|3988.4|3976.4|3983.4|3971.4|3988.4|3976.4|3982.4|3970.4|27
1718178300000|2024-06-12 07:45:00|3984.4|3972.4|3984.4|3972.4|3985.4|3973.4|3983.4|3971.4|24
1718178600000|2024-06-12 07:50:00|3985.4|3973.4|3984.4|3972.4|3985.4|3973.4|3983.4|3971.4|0
1718178900000|2024-06-12 07:55:00|3983.4|3971.4|3985.9|3973.9|3986.4|3974.4|3983.4|3971.4|16
1718179200000|2024-06-12 08:00:00|3985.4|3973.4|3988.4|3976.4|3990.4|3978.4|3985.4|3973.4|16
1718179500000|2024-06-12 08:05:00|3987.4|3975.4|3988.4|3976.4|3988.4|3976.4|3986.4|3974.4|18
1718179800000|2024-06-12 08:10:00|3988.3|3976.3|3987.3|3975.3|3989.4|3977.4|3987.3|3975.3|49
1718180100000|2024-06-12 08:15:00|3986.8|3974.8|3986.4|3974.4|3987.4|3975.4|3984.4|3972.4|63
1718180400000|2024-06-12 08:20:00|3986.3|3974.3|3982.4|3970.4|3986.3|3974.3|3982.4|3970.4|27
1718180700000|2024-06-12 08:25:00|3981.4|3969.4|3982.4|3970.4|3984.4|3972.4|3979.4|3967.4|44
1718181000000|2024-06-12 08:30:00|3981.4|3969.4|3980.4|3968.4|3982.4|3970.4|3980.4|3968.4|2
1718181300000|2024-06-12 08:35:00|3979.4|3967.4|3979.4|3967.4|3981.4|3969.4|3978.4|3966.4|25
1718181600000|2024-06-12 08:40:00|3980.4|3968.4|3978.4|3966.4|3981.4|3969.4|3978.4|3966.4|82
1718181900000|2024-06-12 08:45:00|3979.4|3967.4|3976.4|3964.4|3980.4|3968.4|3975.4|3963.4|68
1718182200000|2024-06-12 08:50:00|3974.4|3962.4|3973.4|3961.4|3974.4|3962.4|3972.4|3960.4|174
1718182500000|2024-06-12 08:55:00|3974.4|3962.4|3971.4|3959.4|3974.4|3962.4|3970.4|3958.4|32
1718182800000|2024-06-12 09:00:00|3972.4|3960.4|3976.4|3964.4|3976.4|3964.4|3971.4|3959.4|29
1718183100000|2024-06-12 09:05:00|3975.5|3963.5|3967.5|3955.5|3976.4|3964.4|3967.5|3955.5|72
1718183400000|2024-06-12 09:10:00|3966.5|3954.5|3970.4|3958.4|3973.4|3961.4|3966|3954|46
1718183700000|2024-06-12 09:15:00|3971.4|3959.4|3975.4|3963.4|3975.4|3963.4|3969.4|3957.4|10
1718184000000|2024-06-12 09:20:00|3974.9|3962.9|3976.9|3964.9|3976.9|3964.9|3973.4|3961.4|10
1718184300000|2024-06-12 09:25:00|3977.4|3965.4|3979.4|3967.4|3979.4|3967.4|3977.4|3965.4|30
1718184600000|2024-06-12 09:30:00|3978.9|3966.9|3979.4|3967.4|3984.4|3972.4|3978.4|3966.4|13
1718184900000|2024-06-12 09:35:00|3978.9|3966.9|3974.4|3962.4|3979.4|3967.4|3972.5|3960.5|17
1718185200000|2024-06-12 09:40:00|3973.9|3961.9|3977.4|3965.4|3978.4|3966.4|3973.4|3961.4|6
1718185500000|2024-06-12 09:45:00|3976.9|3964.9|3978.4|3966.4|3978.4|3966.4|3976.4|3964.4|1
1718185800000|2024-06-12 09:50:00|3977.4|3965.4|3978.4|3966.4|3980.4|3968.4|3976.4|3964.4|38
1718186100000|2024-06-12 09:55:00|3976.4|3964.4|3967.4|3955.4|3976.4|3964.4|3967|3955|163
1718197200000|2024-06-12 13:00:00|3979.4|3967.4|3987.4|3975.4|3990.4|3978.4|3976.4|3964.4|11
1718197500000|2024-06-12 13:05:00|3987.3|3975.3|3985.8|3973.8|3995.4|3983.4|3982.3|3970.3|15
1718197800000|2024-06-12 13:10:00|3986.3|3974.3|3984.4|3972.4|3986.3|3974.3|3980.9|3968.9|21
1718198100000|2024-06-12 13:15:00|3984.9|3972.9|3990.4|3978.4|3991.4|3979.4|3984.4|3972.4|22
1718198400000|2024-06-12 13:20:00|3990.9|3978.9|3978.9|3966.9|3991.9|3979.9|3978.9|3966.9|5
1718198700000|2024-06-12 13:25:00|3978.4|3966.4|3978.9|3966.9|3981.4|3969.4|3977.4|3965.4|1
1718199000000|2024-06-12 13:30:00|3978.5|3966.5|3984.9|3972.9|3985.4|3973.4|3978.4|3966.4|10
1718199300000|2024-06-12 13:35:00|3984.4|3972.4|3981.9|3969.9|3986.4|3974.4|3980.4|3968.4|120
1718199600000|2024-06-12 13:40:00|3981.4|3969.4|3974.9|3962.9|3982.4|3970.4|3971.5|3959.5|74
1718199900000|2024-06-12 13:45:00|3974.4|3962.4|3969|3957|3974.4|3962.4|3968.5|3956.5|103
1718200200000|2024-06-12 13:50:00|3968.9|3956.9|3969.5|3957.5|3973.4|3961.4|3967.5|3955.5|35
1718200500000|2024-06-12 13:55:00|3969.9|3957.9|3966|3954|3970.4|3958.4|3962.5|3950.5|152
1718200800000|2024-06-12 14:00:00|3966.5|3954.5|3971|3959|3971.5|3959.5|3966|3954|50
1718201100000|2024-06-12 14:05:00|3970.5|3958.5|3969.9|3957.9|3972.9|3960.9|3967.5|3955.5|17
1718201400000|2024-06-12 14:10:00|3970.5|3958.5|3968.5|3956.5|3972.4|3960.4|3966.9|3954.9|29
1718201700000|2024-06-12 14:15:00|3968.4|3956.4|3968|3956|3968.4|3956.4|3962.5|3950.5|19
1718202000000|2024-06-12 14:20:00|3967.9|3955.9|3972.4|3960.4|3973.4|3961.4|3967|3955|22
1718202300000|2024-06-12 14:25:00|3971.9|3959.9|3971.4|3959.4|3973.4|3961.4|3970.5|3958.5|31
1718202600000|2024-06-12 14:30:00|3970.9|3958.9|3964.5|3952.5|3970.9|3958.9|3963.5|3951.5|2
1718202900000|2024-06-12 14:35:00|3965|3953|3965|3953|3967.5|3955.5|3962.5|3950.5|17
1718203200000|2024-06-12 14:40:00|3964.9|3952.9|3965.9|3953.9|3968.4|3956.4|3964|3952|25
1718203500000|2024-06-12 14:45:00|3965.4|3953.4|3965|3953|3967.4|3955.4|3963.5|3951.5|4
1718203800000|2024-06-12 14:50:00|3964.5|3952.5|3960|3948|3965.4|3953.4|3959.5|3947.5|21
1718204100000|2024-06-12 14:55:00|3960.5|3948.5|3962.5|3950.5|3965.4|3953.4|3960|3948|0
1718204400000|2024-06-12 15:00:00|3962|3950|3962.5|3950.5|3963.5|3951.5|3961.5|3949.5|25
1718204700000|2024-06-12 15:05:00|3962.9|3950.9|3967.4|3955.4|3968.4|3956.4|3962.9|3950.9|20
1718205000000|2024-06-12 15:10:00|3967|3955|3967.4|3955.4|3969.4|3957.4|3966.5|3954.5|43
1718205300000|2024-06-12 15:15:00|3967.5|3955.5|3970.9|3958.9|3971.4|3959.4|3966.9|3954.9|61
1718205600000|2024-06-12 15:20:00|3970.4|3958.4|3966.4|3954.4|3970.4|3958.4|3965.4|3953.4|95
1718205900000|2024-06-12 15:25:00|3965.5|3953.5|3966.4|3954.4|3966.9|3954.9|3965.4|3953.4|35
1718245800000|2024-06-13 02:30:00|4000.9|3988.9|3988.5|3976.5|4001.5|3989.5|3984.5|3972.5|4425
1718246100000|2024-06-13 02:35:00|3989|3977|3984.5|3972.5|3989.5|3977.5|3981.5|3969.5|332
1718246400000|2024-06-13 02:40:00|3985|3973|3976.5|3964.5|3989|3977|3973|3961|393
1718246700000|2024-06-13 02:45:00|3977|3965|3976.5|3964.5|3982.5|3970.5|3974.5|3962.5|294
1718247000000|2024-06-13 02:50:00|3975.5|3963.5|3972.5|3960.5|3981.5|3969.5|3972.5|3960.5|278
1718247300000|2024-06-13 02:55:00|3973.5|3961.5|3971|3959|3977.5|3965.5|3968.5|3956.5|301
1718247600000|2024-06-13 03:00:00|3971.5|3959.5|3962.5|3950.5|3972.5|3960.5|3959.5|3947.5|554
1718247900000|2024-06-13 03:05:00|3963|3951|3953.5|3941.5|3963|3951|3950.5|3938.5|475
1718248200000|2024-06-13 03:10:00|3954|3942|3967.5|3955.5|3968.5|3956.5|3954|3942|500
1718248500000|2024-06-13 03:15:00|3967|3955|3969.5|3957.5|3976.5|3964.5|3967|3955|329
1718248800000|2024-06-13 03:20:00|3970|3958|3975.5|3963.5|3981.5|3969.5|3969.5|3957.5|323
1718249100000|2024-06-13 03:25:00|3975|3963|3977.5|3965.5|3977.5|3965.5|3968.5|3956.5|379
1718249400000|2024-06-13 03:30:00|3976.5|3964.5|3974.5|3962.5|3976.5|3964.5|3973.5|3961.5|81
1718249700000|2024-06-13 03:35:00|3974|3962|3975.5|3963.5|3975.5|3963.5|3973.5|3961.5|41
1718250000000|2024-06-13 03:40:00|3975|3963|3973.5|3961.5|3975|3963|3972|3960|65
1718250300000|2024-06-13 03:45:00|3973.6|3961.6|3974.6|3962.6|3974.6|3962.6|3973.6|3961.6|32
1718250600000|2024-06-13 03:50:00|3972.6|3960.6|3971.6|3959.6|3972.6|3960.6|3967.6|3955.6|114
1718250900000|2024-06-13 03:55:00|3971.1|3959.1|3970.6|3958.6|3971.6|3959.6|3970.6|3958.6|47
1718251200000|2024-06-13 04:00:00|3969.6|3957.6|3969.5|3957.5|3969.6|3957.6|3968.5|3956.5|54
1718251500000|2024-06-13 04:05:00|3968.5|3956.5|3967.5|3955.5|3968.5|3956.5|3966.5|3954.5|58
1718251800000|2024-06-13 04:10:00|3968.5|3956.5|3966.5|3954.5|3968.5|3956.5|3966.5|3954.5|52
1718252100000|2024-06-13 04:15:00|3965.5|3953.5|3963.5|3951.5|3967.5|3955.5|3962.5|3950.5|136
1718252400000|2024-06-13 04:20:00|3964|3952|3964.5|3952.5|3965.5|3953.5|3962.5|3950.5|150
1718252700000|2024-06-13 04:25:00|3965|3953|3963|3951|3966|3954|3960.5|3948.5|303
1718260200000|2024-06-13 06:30:00|3966.5|3954.5|3959.5|3947.5|3969.5|3957.5|3959.5|3947.5|278
1718260500000|2024-06-13 06:35:00|3961|3949|3971.5|3959.5|3972.5|3960.5|3960.5|3948.5|226
1718260800000|2024-06-13 06:40:00|3972|3960|3968|3956|3973|3961|3966.5|3954.5|141
1718261100000|2024-06-13 06:45:00|3968.5|3956.5|3963.5|3951.5|3972.5|3960.5|3961.5|3949.5|227
1718261400000|2024-06-13 06:50:00|3963|3951|3961.5|3949.5|3964.5|3952.5|3960.5|3948.5|152
1718261700000|2024-06-13 06:55:00|3960.5|3948.5|3961.5|3949.5|3964.5|3952.5|3954.5|3942.5|305
1718262000000|2024-06-13 07:00:00|3962|3950|3963|3951|3963|3951|3957.5|3945.5|162
1718262300000|2024-06-13 07:05:00|3962.5|3950.5|3963.5|3951.5|3964.5|3952.5|3960.5|3948.5|101
1718262600000|2024-06-13 07:10:00|3967.5|3955.5|3967|3955|3970.5|3958.5|3966.5|3954.5|161
1718262900000|2024-06-13 07:15:00|3966.5|3954.5|3964.5|3952.5|3967.5|3955.5|3964.5|3952.5|83
1718263200000|2024-06-13 07:20:00|3965.5|3953.5|3963.5|3951.5|3966.5|3954.5|3962|3950|115
1718263500000|2024-06-13 07:25:00|3963|3951|3963|3951|3963.5|3951.5|3960|3948|109
1718263800000|2024-06-13 07:30:00|3963.5|3951.5|3967.5|3955.5|3967.5|3955.5|3963|3951|157
1718264100000|2024-06-13 07:35:00|3967|3955|3974.5|3962.5|3974.5|3962.5|3964.5|3952.5|246
1718264400000|2024-06-13 07:40:00|3974|3962|3972.5|3960.5|3977.5|3965.5|3971|3959|227
1718264700000|2024-06-13 07:45:00|3973|3961|3972.5|3960.5|3973.5|3961.5|3970|3958|112
1718265000000|2024-06-13 07:50:00|3972|3960|3975.5|3963.5|3975.5|3963.5|3971.5|3959.5|83
1718265300000|2024-06-13 07:55:00|3976.5|3964.5|3975.5|3963.5|3978.5|3966.5|3974.5|3962.5|269
1718265600000|2024-06-13 08:00:00|3974.5|3962.5|3971.5|3959.5|3974.5|3962.5|3969.5|3957.5|128
1718265900000|2024-06-13 08:05:00|3970.5|3958.5|3971.5|3959.5|3971.5|3959.5|3969|3957|91
1718266200000|2024-06-13 08:10:00|3971|3959|3971.5|3959.5|3971.5|3959.5|3969.5|3957.5|62
1718266500000|2024-06-13 08:15:00|3970.5|3958.5|3965|3953|3970.5|3958.5|3964.5|3952.5|332
1718266800000|2024-06-13 08:20:00|3965.5|3953.5|3967.5|3955.5|3968.5|3956.5|3965|3953|86
1718267100000|2024-06-13 08:25:00|3967|3955|3967|3955|3968.5|3956.5|3966.5|3954.5|77
1718267400000|2024-06-13 08:30:00|3966.5|3954.5|3962.5|3950.5|3966.5|3954.5|3960.5|3948.5|178
1718267700000|2024-06-13 08:35:00|3962|3950|3961.5|3949.5|3964.5|3952.5|3961|3949|86
1718268000000|2024-06-13 08:40:00|3961|3949|3960.5|3948.5|3962.5|3950.5|3958.5|3946.5|257
1718268300000|2024-06-13 08:45:00|3960|3948|3954.5|3942.5|3960.5|3948.5|3953.5|3941.5|276
1718268600000|2024-06-13 08:50:00|3954|3942|3951.5|3939.5|3954.5|3942.5|3950.5|3938.5|250
1718268900000|2024-06-13 08:55:00|3952|3940|3952.5|3940.5|3956.5|3944.5|3947.5|3935.5|444
1718269200000|2024-06-13 09:00:00|3952|3940|3945.5|3933.5|3952.5|3940.5|3944.5|3932.5|263
1718269500000|2024-06-13 09:05:00|3945|3933|3942.5|3930.5|3945.5|3933.5|3941.5|3929.5|302
1718269800000|2024-06-13 09:10:00|3942|3930|3941.5|3929.5|3945.5|3933.5|3939.5|3927.5|127
1718270100000|2024-06-13 09:15:00|3941|3929|3940.5|3928.5|3941.5|3929.5|3939.5|3927.5|83
1718270400000|2024-06-13 09:20:00|3941|3929|3942|3930|3942.5|3930.5|3939.5|3927.5|112
1718270700000|2024-06-13 09:25:00|3941.5|3929.5|3943|3931|3946.5|3934.5|3941.5|3929.5|158
1718271000000|2024-06-13 09:30:00|3943.5|3931.5|3941.5|3929.5|3943.5|3931.5|3939.5|3927.5|109
1718271300000|2024-06-13 09:35:00|3942.5|3930.5|3941.5|3929.5|3946.5|3934.5|3941|3929|112
1718271600000|2024-06-13 09:40:00|3941|3929|3942.5|3930.5|3943.5|3931.5|3940.5|3928.5|45
1718271900000|2024-06-13 09:45:00|3943.5|3931.5|3946.5|3934.5|3949.5|3937.5|3942.5|3930.5|149
1718272200000|2024-06-13 09:50:00|3946|3934|3941|3929|3946.5|3934.5|3941|3929|230
1718272500000|2024-06-13 09:55:00|3941.5|3929.5|3945|3933|3945.5|3933.5|3938.5|3926.5|586
1718283600000|2024-06-13 13:00:00|3940|3928|3917.5|3905.5|3940|3928|3916.5|3904.5|558
1718283900000|2024-06-13 13:05:00|3916.5|3904.5|3931.5|3919.5|3932.5|3920.5|3916.5|3904.5|285
1718284200000|2024-06-13 13:10:00|3932|3920|3932.5|3920.5|3935.5|3923.5|3931.5|3919.5|68
1718284500000|2024-06-13 13:15:00|3933|3921|3936.5|3924.5|3937.5|3925.5|3930.5|3918.5|76
1718284800000|2024-06-13 13:20:00|3935.5|3923.5|3934.5|3922.5|3939.5|3927.5|3934.5|3922.5|53
1718285100000|2024-06-13 13:25:00|3935|3923|3938.5|3926.5|3941|3929|3934.5|3922.5|104
1718285400000|2024-06-13 13:30:00|3938|3926|3940|3928|3941.5|3929.5|3936.5|3924.5|139
1718285700000|2024-06-13 13:35:00|3939.5|3927.5|3936|3924|3941.5|3929.5|3934.5|3922.5|106
1718286000000|2024-06-13 13:40:00|3935.5|3923.5|3932.5|3920.5|3936.5|3924.5|3931.5|3919.5|128
1718286300000|2024-06-13 13:45:00|3931.5|3919.5|3933.5|3921.5|3936.5|3924.5|3931.5|3919.5|77
1718286600000|2024-06-13 13:50:00|3934|3922|3934.5|3922.5|3936.5|3924.5|3933.5|3921.5|45
1718286900000|2024-06-13 13:55:00|3935|3923|3935.5|3923.5|3938|3926|3933.5|3921.5|81
1718287200000|2024-06-13 14:00:00|3935|3923|3932|3920|3937.5|3925.5|3931.5|3919.5|47
1718287500000|2024-06-13 14:05:00|3932.5|3920.5|3926.5|3914.5|3932.5|3920.5|3926.5|3914.5|102
1718287800000|2024-06-13 14:10:00|3926|3914|3928|3916|3929|3917|3925|3913|91
1718288100000|2024-06-13 14:15:00|3927.5|3915.5|3931.5|3919.5|3932.5|3920.5|3927.5|3915.5|87
1718288400000|2024-06-13 14:20:00|3932|3920|3935.5|3923.5|3937.5|3925.5|3932|3920|105
1718288700000|2024-06-13 14:25:00|3936|3924|3934.5|3922.5|3936.5|3924.5|3932.5|3920.5|59
1718289000000|2024-06-13 14:30:00|3935|3923|3934.5|3922.5|3937.5|3925.5|3931.5|3919.5|48
1718289300000|2024-06-13 14:35:00|3934|3922|3937.5|3925.5|3937.5|3925.5|3933.5|3921.5|67
1718289600000|2024-06-13 14:40:00|3938|3926|3939.5|3927.5|3939.5|3927.5|3933.5|3921.5|60
1718289900000|2024-06-13 14:45:00|3939|3927|3940.5|3928.5|3940.5|3928.5|3935.5|3923.5|102
1718290200000|2024-06-13 14:50:00|3941|3929|3944.5|3932.5|3946.5|3934.5|3940|3928|263
1718290500000|2024-06-13 14:55:00|3944|3932|3945|3933|3946.5|3934.5|3942.5|3930.5|100
1718290800000|2024-06-13 15:00:00|3944.5|3932.5|3942.5|3930.5|3945|3933|3942.5|3930.5|31
1718291100000|2024-06-13 15:05:00|3943|3931|3941.5|3929.5|3943.5|3931.5|3941.5|3929.5|118
1718291400000|2024-06-13 15:10:00|3942|3930|3942.5|3930.5|3943.5|3931.5|3941.5|3929.5|53
1718291700000|2024-06-13 15:15:00|3943|3931|3946|3934|3946.5|3934.5|3942.5|3930.5|29
1718292000000|2024-06-13 15:20:00|3945.5|3933.5|3950.5|3938.5|3950.5|3938.5|3945.5|3933.5|133
1718292300000|2024-06-13 15:25:00|3951|3939|3950|3938|3951.5|3939.5|3949.5|3937.5|148
1718332200000|2024-06-14 02:30:00|3941|3929|3948.5|3936.5|3950.5|3938.5|3938|3926|653
1718332500000|2024-06-14 02:35:00|3949|3937|3942|3930|3949.5|3937.5|3941.5|3929.5|564
1718332800000|2024-06-14 02:40:00|3941.5|3929.5|3938.5|3926.5|3944.5|3932.5|3935.5|3923.5|470
1718333100000|2024-06-14 02:45:00|3938|3926|3933.5|3921.5|3939.5|3927.5|3933|3921|427
1718333400000|2024-06-14 02:50:00|3932.5|3920.5|3939.5|3927.5|3941.5|3929.5|3928.5|3916.5|418
1718333700000|2024-06-14 02:55:00|3942.5|3930.5|3935.5|3923.5|3943.5|3931.5|3935.5|3923.5|262
1718334000000|2024-06-14 03:00:00|3936.5|3924.5|3941.5|3929.5|3942|3930|3936.5|3924.5|173
1718334300000|2024-06-14 03:05:00|3940.5|3928.5|3942.5|3930.5|3942.5|3930.5|3937.5|3925.5|180
1718334600000|2024-06-14 03:10:00|3943.5|3931.5|3954|3942|3954.5|3942.5|3943.5|3931.5|654
1718334900000|2024-06-14 03:15:00|3954.5|3942.5|3949.5|3937.5|3958.5|3946.5|3949.5|3937.5|498
1718335200000|2024-06-14 03:20:00|3949|3937|3936.5|3924.5|3950.5|3938.5|3936.5|3924.5|492
1718335500000|2024-06-14 03:25:00|3937|3925|3942|3930|3943.5|3931.5|3932|3920|460
1718335800000|2024-06-14 03:30:00|3941.5|3929.5|3942.5|3930.5|3943.5|3931.5|3941.5|3929.5|121
1718336100000|2024-06-14 03:35:00|3943.5|3931.5|3943.5|3931.5|3944.5|3932.5|3941|3929|102
1718336400000|2024-06-14 03:40:00|3942.5|3930.5|3943.5|3931.5|3943.5|3931.5|3941.5|3929.5|81
1718336700000|2024-06-14 03:45:00|3940.5|3928.5|3939.5|3927.5|3940.5|3928.5|3938.5|3926.5|157
1718337000000|2024-06-14 03:50:00|3944.5|3932.5|3945|3933|3946|3934|3941.5|3929.5|290
1718337300000|2024-06-14 03:55:00|3945.5|3933.5|3944.5|3932.5|3945.5|3933.5|3941.5|3929.5|137
1718337600000|2024-06-14 04:00:00|3944|3932|3944.5|3932.5|3947|3935|3942.5|3930.5|55
1718337900000|2024-06-14 04:05:00|3944|3932|3944.4|3932.4|3944.5|3932.5|3943.5|3931.5|51
1718338200000|2024-06-14 04:10:00|3944|3932|3945|3933|3945|3933|3943.5|3931.5|107
1718338500000|2024-06-14 04:15:00|3944.5|3932.5|3942.4|3930.4|3945.4|3933.4|3941.5|3929.5|88
1718338800000|2024-06-14 04:20:00|3942|3930|3944.9|3932.9|3945.4|3933.4|3941.5|3929.5|136
1718339100000|2024-06-14 04:25:00|3944.5|3932.5|3946.4|3934.4|3946.4|3934.4|3944.4|3932.4|133
1718346600000|2024-06-14 06:30:00|3969.4|3957.4|3974.9|3962.9|3975.4|3963.4|3966.4|3954.4|1127
1718346900000|2024-06-14 06:35:00|3975.4|3963.4|3973.9|3961.9|3988.4|3976.4|3972.4|3960.4|709
1718347200000|2024-06-14 06:40:00|3974.4|3962.4|3965.4|3953.4|3974.4|3962.4|3964.9|3952.9|453
1718347500000|2024-06-14 06:45:00|3966.4|3954.4|3962.4|3950.4|3968.4|3956.4|3959.4|3947.4|567
1718347800000|2024-06-14 06:50:00|3961.9|3949.9|3950.9|3938.9|3963.4|3951.4|3947.4|3935.4|431
1718348100000|2024-06-14 06:55:00|3950.4|3938.4|3955.4|3943.4|3956.4|3944.4|3948.4|3936.4|1128
1718348400000|2024-06-14 07:00:00|3955.9|3943.9|3958.9|3946.9|3959.4|3947.4|3954.4|3942.4|417
1718348700000|2024-06-14 07:05:00|3959.4|3947.4|3960.9|3948.9|3960.9|3948.9|3955.4|3943.4|165
1718349000000|2024-06-14 07:10:00|3960.4|3948.4|3955.4|3943.4|3961.4|3949.4|3955.4|3943.4|162
1718349300000|2024-06-14 07:15:00|3954.4|3942.4|3955.9|3943.9|3958.4|3946.4|3954.4|3942.4|109
1718349600000|2024-06-14 07:20:00|3955.4|3943.4|3955.9|3943.9|3959.4|3947.4|3955.4|3943.4|170
1718349900000|2024-06-14 07:25:00|3955.4|3943.4|3956.4|3944.4|3957.4|3945.4|3954.4|3942.4|135
1718350200000|2024-06-14 07:30:00|3955.4|3943.4|3955.4|3943.4|3958.4|3946.4|3955.4|3943.4|123
1718350500000|2024-06-14 07:35:00|3954.4|3942.4|3957.4|3945.4|3958.4|3946.4|3953.4|3941.4|330
1718350800000|2024-06-14 07:40:00|3958.4|3946.4|3958.4|3946.4|3962.4|3950.4|3956.4|3944.4|173
1718351100000|2024-06-14 07:45:00|3958.9|3946.9|3962.4|3950.4|3963.4|3951.4|3958.9|3946.9|114
1718351400000|2024-06-14 07:50:00|3963.4|3951.4|3959.4|3947.4|3963.4|3951.4|3959.4|3947.4|392
1718351700000|2024-06-14 07:55:00|3960.4|3948.4|3952.9|3940.9|3961.4|3949.4|3952.4|3940.4|177
1718352000000|2024-06-14 08:00:00|3952.4|3940.4|3951.4|3939.4|3952.9|3940.9|3949.4|3937.4|413
1718352300000|2024-06-14 08:05:00|3952.4|3940.4|3953.4|3941.4|3953.4|3941.4|3951.4|3939.4|221
1718352600000|2024-06-14 08:10:00|3953.9|3941.9|3955.8|3943.8|3956.3|3944.3|3950.4|3938.4|421
1718352900000|2024-06-14 08:15:00|3956.3|3944.3|3951.8|3939.8|3956.3|3944.3|3950.3|3938.3|306
1718353200000|2024-06-14 08:20:00|3951.3|3939.3|3954.3|3942.3|3954.3|3942.3|3948.3|3936.3|444
1718353500000|2024-06-14 08:25:00|3953.8|3941.8|3952.3|3940.3|3958.3|3946.3|3951.3|3939.3|306
1718353800000|2024-06-14 08:30:00|3951.3|3939.3|3952.8|3940.8|3954.3|3942.3|3951.3|3939.3|104
1718354100000|2024-06-14 08:35:00|3952.3|3940.3|3953.3|3941.3|3955.3|3943.3|3950.3|3938.3|205
1718354400000|2024-06-14 08:40:00|3953.7|3941.7|3949.3|3937.3|3955.3|3943.3|3948.3|3936.3|388
1718354700000|2024-06-14 08:45:00|3950.3|3938.3|3949.3|3937.3|3950.3|3938.3|3948.3|3936.3|154
1718355000000|2024-06-14 08:50:00|3947.3|3935.3|3962.3|3950.3|3963.3|3951.3|3947.3|3935.3|443
1718355300000|2024-06-14 08:55:00|3961.8|3949.8|3955.2|3943.2|3962.3|3950.3|3954.3|3942.3|147
1718355600000|2024-06-14 09:00:00|3954.2|3942.2|3958.3|3946.3|3958.3|3946.3|3952.2|3940.2|211
1718355900000|2024-06-14 09:05:00|3959.3|3947.3|3957.8|3945.8|3959.3|3947.3|3955.3|3943.3|134
1718356200000|2024-06-14 09:10:00|3958.3|3946.3|3956.3|3944.3|3959.3|3947.3|3953.3|3941.3|166
1718356500000|2024-06-14 09:15:00|3955.8|3943.8|3953.2|3941.2|3955.8|3943.8|3951.2|3939.2|148
1718356800000|2024-06-14 09:20:00|3952.7|3940.7|3952.2|3940.2|3953.3|3941.3|3950.2|3938.2|205
1718357100000|2024-06-14 09:25:00|3951.7|3939.7|3954.7|3942.7|3957.2|3945.2|3951.7|3939.7|184
1718357400000|2024-06-14 09:30:00|3955.2|3943.2|3955.2|3943.2|3956.2|3944.2|3954.2|3942.2|189
1718357700000|2024-06-14 09:35:00|3954.7|3942.7|3952.2|3940.2|3955.2|3943.2|3951.2|3939.2|147
1718358000000|2024-06-14 09:40:00|3951.2|3939.2|3954.2|3942.2|3954.7|3942.7|3951.2|3939.2|90
1718358300000|2024-06-14 09:45:00|3953.2|3941.2|3955.2|3943.2|3955.2|3943.2|3951.2|3939.2|280
1718358600000|2024-06-14 09:50:00|3956.2|3944.2|3958.2|3946.2|3959.2|3947.2|3955.2|3943.2|212
1718358900000|2024-06-14 09:55:00|3957.7|3945.7|3953.2|3941.2|3957.7|3945.7|3949.3|3937.3|728
1718677800000|2024-06-18 02:30:00|3940.7|3928.7|3938.1|3926.1|3944.7|3932.7|3930|3918|596
1718678100000|2024-06-18 02:35:00|3938.5|3926.5|3943.2|3931.2|3950.1|3938.1|3935.8|3923.8|623
1718678400000|2024-06-18 02:40:00|3944.2|3932.2|3927.4|3915.4|3946.8|3934.8|3925.4|3913.4|347
1718678700000|2024-06-18 02:45:00|3926.4|3914.4|3926.3|3914.3|3928.4|3916.4|3920.4|3908.4|426
1718679000000|2024-06-18 02:50:00|3925.9|3913.9|3932.7|3920.7|3934.7|3922.7|3922.4|3910.4|341
1718679300000|2024-06-18 02:55:00|3931.7|3919.7|3929.5|3917.5|3932|3920|3927.7|3915.7|151
1718679600000|2024-06-18 03:00:00|3929|3917|3929.9|3917.9|3931|3919|3928|3916|71
1718679900000|2024-06-18 03:05:00|3928.9|3916.9|3927.5|3915.5|3932|3920|3926.5|3914.5|177
1718680200000|2024-06-18 03:10:00|3926.9|3914.9|3924.6|3912.6|3929.4|3917.4|3923.5|3911.5|145
1718680500000|2024-06-18 03:15:00|3925.1|3913.1|3925.6|3913.6|3929.1|3917.1|3923.1|3911.1|106
1718680800000|2024-06-18 03:20:00|3925.1|3913.1|3923.7|3911.7|3927.1|3915.1|3922.2|3910.2|155
1718681100000|2024-06-18 03:25:00|3923.3|3911.3|3924.9|3912.9|3925.3|3913.3|3920.8|3908.8|281
1718681400000|2024-06-18 03:30:00|3925.8|3913.8|3920.9|3908.9|3925.8|3913.8|3920.9|3908.9|224
1718681700000|2024-06-18 03:35:00|3920.3|3908.3|3922.5|3910.5|3922.5|3910.5|3920|3908|253
1718682000000|2024-06-18 03:40:00|3923.5|3911.5|3925.8|3913.8|3925.8|3913.8|3923.5|3911.5|461
1718682300000|2024-06-18 03:45:00|3926.2|3914.2|3926.2|3914.2|3927.8|3915.8|3926.2|3914.2|96
1718682600000|2024-06-18 03:50:00|3925.3|3913.3|3926.2|3914.2|3926.7|3914.7|3925.2|3913.2|52
1718682900000|2024-06-18 03:55:00|3925.8|3913.8|3925.2|3913.2|3926.2|3914.2|3925.2|3913.2|38
1718683200000|2024-06-18 04:00:00|3925.6|3913.6|3924.8|3912.8|3926.2|3914.2|3924.8|3912.8|90
1718683500000|2024-06-18 04:05:00|3923.8|3911.8|3923.2|3911.2|3924.2|3912.2|3922.8|3910.8|69
1718683800000|2024-06-18 04:10:00|3923.3|3911.3|3926.2|3914.2|3926.2|3914.2|3923.3|3911.3|76
1718684100000|2024-06-18 04:15:00|3926.1|3914.1|3923.2|3911.2|3926.1|3914.1|3923.2|3911.2|77
1718684400000|2024-06-18 04:20:00|3923.6|3911.6|3927.2|3915.2|3927.2|3915.2|3923.6|3911.6|81
1718684700000|2024-06-18 04:25:00|3926.2|3914.2|3928.5|3916.5|3929|3917|3926.2|3914.2|89
1718692200000|2024-06-18 06:30:00|3927.1|3915.1|3925.8|3913.8|3928.3|3916.3|3924.3|3912.3|204
1718692500000|2024-06-18 06:35:00|3926.8|3914.8|3923.8|3911.8|3929.8|3917.8|3921.8|3909.8|93
1718692800000|2024-06-18 06:40:00|3922.8|3910.8|3921.8|3909.8|3923.3|3911.3|3920.3|3908.3|108
1718693100000|2024-06-18 06:45:00|3921.4|3909.4|3909|3897|3923.4|3911.4|3907.6|3895.6|435
1718693400000|2024-06-18 06:50:00|3909.1|3897.1|3915.5|3903.5|3916|3904|3909|3897|152
1718693700000|2024-06-18 06:55:00|3916|3904|3915.8|3903.8|3916.5|3904.5|3912.5|3900.5|184
1718694000000|2024-06-18 07:00:00|3916.3|3904.3|3919.2|3907.2|3919.3|3907.3|3915.8|3903.8|310
1718694300000|2024-06-18 07:05:00|3919.3|3907.3|3919.1|3907.1|3919.3|3907.3|3916.1|3904.1|66
1718694600000|2024-06-18 07:10:00|3918.7|3906.7|3916.7|3904.7|3918.7|3906.7|3916.7|3904.7|53
1718694900000|2024-06-18 07:15:00|3917.1|3905.1|3916.7|3904.7|3917.1|3905.1|3914.3|3902.3|94
1718695200000|2024-06-18 07:20:00|3917.7|3905.7|3916.7|3904.7|3918.1|3906.1|3915.3|3903.3|68
1718695500000|2024-06-18 07:25:00|3916.3|3904.3|3916.7|3904.7|3918.1|3906.1|3916.3|3904.3|43
1718695800000|2024-06-18 07:30:00|3916.6|3904.6|3915.7|3903.7|3916.6|3904.6|3914.3|3902.3|53
1718696100000|2024-06-18 07:35:00|3916.1|3904.1|3917.7|3905.7|3918.7|3906.7|3915.7|3903.7|41
1718696400000|2024-06-18 07:40:00|3917.3|3905.3|3912.1|3900.1|3917.3|3905.3|3911.3|3899.3|79
1718696700000|2024-06-18 07:45:00|3913.1|3901.1|3911.3|3899.3|3913.7|3901.7|3910.3|3898.3|196
1718697000000|2024-06-18 07:50:00|3911.2|3899.2|3912.1|3900.1|3913.1|3901.1|3909.3|3897.3|113
1718697300000|2024-06-18 07:55:00|3912.5|3900.5|3916|3904|3917|3905|3912.5|3900.5|92
1718697600000|2024-06-18 08:00:00|3915.5|3903.5|3911.5|3899.5|3916|3904|3911|3899|135
1718697900000|2024-06-18 08:05:00|3912|3900|3908|3896|3912|3900|3908|3896|209
1718698200000|2024-06-18 08:10:00|3907.1|3895.1|3906.5|3894.5|3907.5|3895.5|3904.1|3892.1|275
1718698500000|2024-06-18 08:15:00|3906.1|3894.1|3905.5|3893.5|3909|3897|3905.5|3893.5|93
1718698800000|2024-06-18 08:20:00|3905.1|3893.1|3908.5|3896.5|3909|3897|3904.5|3892.5|108
1718699100000|2024-06-18 08:25:00|3909|3897|3906.5|3894.5|3909|3897|3906.5|3894.5|55
1718699400000|2024-06-18 08:30:00|3907|3895|3902.5|3890.5|3907|3895|3902.1|3890.1|116
1718699700000|2024-06-18 08:35:00|3903|3891|3902.9|3890.9|3903|3891|3901.1|3889.1|138
1718700000000|2024-06-18 08:40:00|3902.5|3890.5|3904.8|3892.8|3904.8|3892.8|3901.5|3889.5|131
1718700300000|2024-06-18 08:45:00|3905.7|3893.7|3901.7|3889.7|3905.7|3893.7|3901.7|3889.7|106
1718700600000|2024-06-18 08:50:00|3901.2|3889.2|3902.9|3890.9|3903.5|3891.5|3899.7|3887.7|236
1718700900000|2024-06-18 08:55:00|3902.4|3890.4|3903.7|3891.7|3904.2|3892.2|3900.9|3888.9|196
1718701200000|2024-06-18 09:00:00|3903.2|3891.2|3898.7|3886.7|3904.1|3892.1|3896.8|3884.8|258
1718701500000|2024-06-18 09:05:00|3899.1|3887.1|3899.1|3887.1|3899.5|3887.5|3895.5|3883.5|230
1718701800000|2024-06-18 09:10:00|3898.5|3886.5|3902.9|3890.9|3902.9|3890.9|3897.9|3885.9|134
1718702100000|2024-06-18 09:15:00|3903|3891|3901.9|3889.9|3906.4|3894.4|3901.9|3889.9|148
1718702400000|2024-06-18 09:20:00|3902|3890|3903.9|3891.9|3903.9|3891.9|3901.9|3889.9|132
1718702700000|2024-06-18 09:25:00|3904.8|3892.8|3902.5|3890.5|3904.9|3892.9|3902.5|3890.5|75
1718703000000|2024-06-18 09:30:00|3902.1|3890.1|3903.5|3891.5|3904.5|3892.5|3900.9|3888.9|122
1718703300000|2024-06-18 09:35:00|3904.1|3892.1|3902|3890|3904.5|3892.5|3901.1|3889.1|104
1718703600000|2024-06-18 09:40:00|3902.4|3890.4|3905.5|3893.5|3905.9|3893.9|3901.5|3889.5|149
1718703900000|2024-06-18 09:45:00|3906.1|3894.1|3909.8|3897.8|3912.3|3900.3|3906.1|3894.1|356
1718704200000|2024-06-18 09:50:00|3910.3|3898.3|3909.8|3897.8|3910.8|3898.8|3909.2|3897.2|193
1718704500000|2024-06-18 09:55:00|3910.2|3898.2|3911.8|3899.8|3918.5|3906.5|3909.8|3897.8|813
1718715600000|2024-06-18 13:00:00|3915.2|3903.2|3913.9|3901.9|3919.9|3907.9|3912|3900|159
1718715900000|2024-06-18 13:05:00|3914.3|3902.3|3911.3|3899.3|3916|3904|3910.4|3898.4|183
1718716200000|2024-06-18 13:10:00|3911.4|3899.4|3918.7|3906.7|3919.2|3907.2|3911|3899|144
1718716500000|2024-06-18 13:15:00|3919.1|3907.1|3919.1|3907.1|3923.1|3911.1|3919.1|3907.1|119
1718716800000|2024-06-18 13:20:00|3918.6|3906.6|3921|3909|3921.4|3909.4|3916.1|3904.1|130
1718717100000|2024-06-18 13:25:00|3921.5|3909.5|3922.6|3910.6|3925.5|3913.5|3921|3909|27
1718717400000|2024-06-18 13:30:00|3922.5|3910.5|3927.3|3915.3|3927.8|3915.8|3922.1|3910.1|64
1718717700000|2024-06-18 13:35:00|3926.9|3914.9|3927.5|3915.5|3929.1|3917.1|3925.5|3913.5|93
1718718000000|2024-06-18 13:40:00|3927.6|3915.6|3930.2|3918.2|3932.9|3920.9|3927.6|3915.6|148
1718718300000|2024-06-18 13:45:00|3930.1|3918.1|3936.9|3924.9|3939.2|3927.2|3928.7|3916.7|150
1718718600000|2024-06-18 13:50:00|3936.8|3924.8|3932.7|3920.7|3936.9|3924.9|3930.5|3918.5|103
1718718900000|2024-06-18 13:55:00|3932.2|3920.2|3933.2|3921.2|3937.1|3925.1|3930.7|3918.7|117
1718719200000|2024-06-18 14:00:00|3932.7|3920.7|3936.2|3924.2|3937.1|3925.1|3931.8|3919.8|63
1718719500000|2024-06-18 14:05:00|3936.6|3924.6|3933|3921|3936.7|3924.7|3930.7|3918.7|30
1718719800000|2024-06-18 14:10:00|3933.1|3921.1|3934.9|3922.9|3936|3924|3933|3921|18
1718720100000|2024-06-18 14:15:00|3935.4|3923.4|3939|3927|3939.5|3927.5|3934.9|3922.9|45
1718720400000|2024-06-18 14:20:00|3938.9|3926.9|3942.1|3930.1|3942.5|3930.5|3937.1|3925.1|43
1718720700000|2024-06-18 14:25:00|3942.5|3930.5|3941|3929|3942.5|3930.5|3938.5|3926.5|60
1718721000000|2024-06-18 14:30:00|3941.4|3929.4|3947.9|3935.9|3952.5|3940.5|3939.7|3927.7|89
1718721300000|2024-06-18 14:35:00|3947.5|3935.5|3947|3935|3951.9|3939.9|3944.9|3932.9|56
1718721600000|2024-06-18 14:40:00|3946.9|3934.9|3943.5|3931.5|3947.4|3935.4|3943.1|3931.1|128
1718721900000|2024-06-18 14:45:00|3943.9|3931.9|3944.8|3932.8|3946.4|3934.4|3942.9|3930.9|37
1718722200000|2024-06-18 14:50:00|3944|3932|3944.8|3932.8|3946.8|3934.8|3943.9|3931.9|19
1718722500000|2024-06-18 14:55:00|3945.3|3933.3|3943.9|3931.9|3945.8|3933.8|3942.9|3930.9|5
1718722800000|2024-06-18 15:00:00|3944.3|3932.3|3944.5|3932.5|3945.9|3933.9|3943|3931|8
1718723100000|2024-06-18 15:05:00|3944.9|3932.9|3945|3933|3945.5|3933.5|3943.6|3931.6|65
1718723400000|2024-06-18 15:10:00|3944.6|3932.6|3944.9|3932.9|3945.4|3933.4|3943.5|3931.5|23
1718723700000|2024-06-18 15:15:00|3944.8|3932.8|3946.8|3934.8|3947.4|3935.4|3944.8|3932.8|27
1718724000000|2024-06-18 15:20:00|3946.9|3934.9|3943.1|3931.1|3948.3|3936.3|3941.6|3929.6|87
1718724300000|2024-06-18 15:25:00|3942.6|3930.6|3944.6|3932.6|3946.1|3934.1|3939.9|3927.9|101
1718764200000|2024-06-19 02:30:00|3945.4|3933.4|3952|3940|3960.8|3948.8|3943.7|3931.7|902
1718764500000|2024-06-19 02:35:00|3952.5|3940.5|3945.9|3933.9|3958.4|3946.4|3945.5|3933.5|145
1718764800000|2024-06-19 02:40:00|3946|3934|3937.9|3925.9|3946.5|3934.5|3936.5|3924.5|163
1718765100000|2024-06-19 02:45:00|3938.3|3926.3|3945.9|3933.9|3947.9|3935.9|3937.4|3925.4|108
1718765400000|2024-06-19 02:50:00|3945.8|3933.8|3943.3|3931.3|3948.3|3936.3|3941.5|3929.5|43
1718765700000|2024-06-19 02:55:00|3942|3930|3943.9|3931.9|3946.9|3934.9|3940.9|3928.9|43
1718766000000|2024-06-19 03:00:00|3945.4|3933.4|3944.9|3932.9|3949.9|3937.9|3943.5|3931.5|48
1718766300000|2024-06-19 03:05:00|3945.1|3933.1|3950|3938|3953.1|3941.1|3945.1|3933.1|88
1718766600000|2024-06-19 03:10:00|3949.6|3937.6|3949.4|3937.4|3955.4|3943.4|3946.9|3934.9|89
1718766900000|2024-06-19 03:15:00|3949.5|3937.5|3947.4|3935.4|3951.4|3939.4|3947.4|3935.4|37
1718767200000|2024-06-19 03:20:00|3947.3|3935.3|3947.8|3935.8|3948.8|3936.8|3942.8|3930.8|44
1718767500000|2024-06-19 03:25:00|3946.8|3934.8|3948.8|3936.8|3952.4|3940.4|3946.8|3934.8|59
1718767800000|2024-06-19 03:30:00|3949.2|3937.2|3951.2|3939.2|3951.2|3939.2|3945.8|3933.8|56
1718768100000|2024-06-19 03:35:00|3950.7|3938.7|3949.8|3937.8|3951.2|3939.2|3949.8|3937.8|8
1718768400000|2024-06-19 03:40:00|3950.8|3938.8|3950.2|3938.2|3950.8|3938.8|3950.2|3938.2|7
1718768700000|2024-06-19 03:45:00|3949.8|3937.8|3949.8|3937.8|3950.2|3938.2|3949.8|3937.8|15
1718769000000|2024-06-19 03:50:00|3949.6|3937.6|3949.8|3937.8|3949.8|3937.8|3949.6|3937.6|19
1718769300000|2024-06-19 03:55:00|3948.8|3936.8|3948.2|3936.2|3948.8|3936.8|3947.2|3935.2|26
1718769600000|2024-06-19 04:00:00|3948.6|3936.6|3950.2|3938.2|3950.2|3938.2|3948.6|3936.6|7
1718769900000|2024-06-19 04:05:00|3950.8|3938.8|3950.6|3938.6|3951.8|3939.8|3950.6|3938.6|11
1718770200000|2024-06-19 04:10:00|3949.6|3937.6|3950.2|3938.2|3950.2|3938.2|3949.6|3937.6|16
1718770500000|2024-06-19 04:15:00|3950.1|3938.1|3949.8|3937.8|3950.2|3938.2|3949.8|3937.8|5
1718770800000|2024-06-19 04:20:00|3949.6|3937.6|3949.8|3937.8|3949.8|3937.8|3949.6|3937.6|10
1718771100000|2024-06-19 04:25:00|3949.9|3937.9|3952|3940|3952|3940|3949.8|3937.8|91
1718778600000|2024-06-19 06:30:00|3952.3|3940.3|3954.3|3942.3|3960.8|3948.8|3947.9|3935.9|207
1718778900000|2024-06-19 06:35:00|3955.3|3943.3|3958.3|3946.3|3960|3948|3954.5|3942.5|121
1718779200000|2024-06-19 06:40:00|3958.9|3946.9|3957.5|3945.5|3960.1|3948.1|3956.5|3944.5|62
1718779500000|2024-06-19 06:45:00|3957.1|3945.1|3960.1|3948.1|3960.1|3948.1|3956.9|3944.9|81
1718779800000|2024-06-19 06:50:00|3961.5|3949.5|3958.5|3946.5|3962|3950|3958.5|3946.5|30
1718780100000|2024-06-19 06:55:00|3958.7|3946.7|3959.3|3947.3|3959.4|3947.4|3955.9|3943.9|59
1718780400000|2024-06-19 07:00:00|3959.7|3947.7|3961.5|3949.5|3961.9|3949.9|3959.7|3947.7|171
1718780700000|2024-06-19 07:05:00|3961.4|3949.4|3958.5|3946.5|3961.4|3949.4|3958.5|3946.5|31
1718781000000|2024-06-19 07:10:00|||||||||9
1718781300000|2024-06-19 07:15:00|3958.1|3946.1|3957|3945|3958.1|3946.1|3956.5|3944.5|17
1718781600000|2024-06-19 07:20:00|3957.1|3945.1|3956.1|3944.1|3957.1|3945.1|3954.5|3942.5|17
1718781900000|2024-06-19 07:25:00|3955.9|3943.9|3955.5|3943.5|3956.5|3944.5|3955.5|3943.5|6
1718782200000|2024-06-19 07:30:00|3955.1|3943.1|3955.9|3943.9|3956.5|3944.5|3954.9|3942.9|15
1718782500000|2024-06-19 07:35:00|3953.5|3941.5|3951.5|3939.5|3954.4|3942.4|3951.5|3939.5|27
1718782800000|2024-06-19 07:40:00|3951|3939|3947.9|3935.9|3951|3939|3947.9|3935.9|13
1718783100000|2024-06-19 07:45:00|3948.4|3936.4|3949.5|3937.5|3950|3938|3944|3932|26
1718783400000|2024-06-19 07:50:00|3950.5|3938.5|3950.6|3938.6|3952|3940|3948.9|3936.9|78
1718783700000|2024-06-19 07:55:00|3951|3939|3943.5|3931.5|3951|3939|3943|3931|186
1718784000000|2024-06-19 08:00:00|3943.9|3931.9|3948.4|3936.4|3949.9|3937.9|3943.9|3931.9|13
1718784300000|2024-06-19 08:05:00|3948.9|3936.9|3953.4|3941.4|3953.4|3941.4|3948.9|3936.9|41
1718784600000|2024-06-19 08:10:00|3955.7|3943.7|3951.4|3939.4|3955.9|3943.9|3951.4|3939.4|98
1718784900000|2024-06-19 08:15:00|3951.9|3939.9|3952.9|3940.9|3953.4|3941.4|3950.9|3938.9|16
1718785200000|2024-06-19 08:20:00|3953.4|3941.4|3948.4|3936.4|3953.4|3941.4|3946.9|3934.9|12
1718785500000|2024-06-19 08:25:00|3947.9|3935.9|3948.8|3936.8|3949.9|3937.9|3946.9|3934.9|9
1718785800000|2024-06-19 08:30:00|3949.4|3937.4|3951.4|3939.4|3951.4|3939.4|3948.8|3936.8|5
1718786100000|2024-06-19 08:35:00|3951|3939|3948.8|3936.8|3951|3939|3948.4|3936.4|8
1718786400000|2024-06-19 08:40:00|3947.4|3935.4|3947.6|3935.6|3948|3936|3946.4|3934.4|169
1718786700000|2024-06-19 08:45:00|3948|3936|3944.2|3932.2|3948|3936|3944.2|3932.2|271
1718787000000|2024-06-19 08:50:00|3943.8|3931.8|3944.8|3932.8|3945.2|3933.2|3942.8|3930.8|59
1718787300000|2024-06-19 08:55:00|3944.2|3932.2|3943.8|3931.8|3944.7|3932.7|3942.3|3930.3|30
1718787600000|2024-06-19 09:00:00|3943.7|3931.7|3944.8|3932.8|3944.8|3932.8|3942.2|3930.2|30
1718787900000|2024-06-19 09:05:00|3945.8|3933.8|3946.8|3934.8|3946.8|3934.8|3945.8|3933.8|4
1718788200000|2024-06-19 09:10:00|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|4
1718788500000|2024-06-19 09:15:00|3948.6|3936.6|3950.4|3938.4|3951.2|3939.2|3948.6|3936.6|201
1718788800000|2024-06-19 09:20:00|3948.8|3936.8|3947.8|3935.8|3949.4|3937.4|3946.9|3934.9|68
1718789100000|2024-06-19 09:25:00|3947.9|3935.9|3950.3|3938.3|3950.8|3938.8|3947.9|3935.9|11
1718789400000|2024-06-19 09:30:00|3950.8|3938.8|3950.8|3938.8|3951.8|3939.8|3950.8|3938.8|32
1718789700000|2024-06-19 09:35:00|3951.2|3939.2|3949.3|3937.3|3951.8|3939.8|3948.3|3936.3|39
1718790000000|2024-06-19 09:40:00|3948.8|3936.8|3948.8|3936.8|3950.8|3938.8|3948.2|3936.2|10
1718790300000|2024-06-19 09:45:00|3948.7|3936.7|3950.6|3938.6|3950.6|3938.6|3946.8|3934.8|33
1718790600000|2024-06-19 09:50:00|3950.2|3938.2|3954.2|3942.2|3957.3|3945.3|3950.2|3938.2|215
1718790900000|2024-06-19 09:55:00|3953.8|3941.8|3942|3930|3955.2|3943.2|3939.6|3927.6|425
1718802000000|2024-06-19 13:00:00|3954.8|3942.8|3958.3|3946.3|3960.1|3948.1|3952.8|3940.8|51
1718802300000|2024-06-19 13:05:00|3958.7|3946.7|3953.4|3941.4|3959.3|3947.3|3952.3|3940.3|28
1718802600000|2024-06-19 13:10:00|3953.8|3941.8|3953.8|3941.8|3954.4|3942.4|3952.3|3940.3|3
1718802900000|2024-06-19 13:15:00|3953.4|3941.4|3957.1|3945.1|3957.1|3945.1|3952.8|3940.8|2
1718803200000|2024-06-19 13:20:00|3957|3945|3955.4|3943.4|3957|3945|3955.3|3943.3|7
1718803500000|2024-06-19 13:25:00|3955.8|3943.8|3948.2|3936.2|3956.4|3944.4|3947.7|3935.7|7
1718803800000|2024-06-19 13:30:00|3947.7|3935.7|3951.6|3939.6|3952.2|3940.2|3947.7|3935.7|7
1718804100000|2024-06-19 13:35:00|3951.2|3939.2|3949.6|3937.6|3951.6|3939.6|3949.1|3937.1|25
1718804400000|2024-06-19 13:40:00|3950.1|3938.1|3951.1|3939.1|3952.1|3940.1|3949.6|3937.6|1
1718804700000|2024-06-19 13:45:00|3951|3939|3951.2|3939.2|3951.2|3939.2|3949.1|3937.1|2
1718805000000|2024-06-19 13:50:00|3951.1|3939.1|3947.1|3935.1|3951.6|3939.6|3946.6|3934.6|1
1718805300000|2024-06-19 13:55:00|3946.6|3934.6|3945.1|3933.1|3947.1|3935.1|3944.1|3932.1|9
1718805600000|2024-06-19 14:00:00|3944.1|3932.1|3948.5|3936.5|3949.1|3937.1|3944.1|3932.1|6
1718805900000|2024-06-19 14:05:00|3948.1|3936.1|3953.1|3941.1|3955.5|3943.5|3948.1|3936.1|18
1718806200000|2024-06-19 14:10:00|3953.2|3941.2|3953.1|3941.1|3954.2|3942.2|3953.1|3941.1|1
1718806500000|2024-06-19 14:15:00|3953.2|3941.2|3954.7|3942.7|3954.7|3942.7|3952.5|3940.5|0
1718806800000|2024-06-19 14:20:00|3953.9|3941.9|3947.7|3935.7|3954.9|3942.9|3947.7|3935.7|26
1718807100000|2024-06-19 14:25:00|3948.3|3936.3|3949.4|3937.4|3950.2|3938.2|3947.7|3935.7|3
1718807400000|2024-06-19 14:30:00|3949.3|3937.3|3949.9|3937.9|3950.3|3938.3|3946.3|3934.3|2
1718807700000|2024-06-19 14:35:00|3950.3|3938.3|3948.3|3936.3|3951.9|3939.9|3947.8|3935.8|0
1718808000000|2024-06-19 14:40:00|3948.7|3936.7|3950.9|3938.9|3950.9|3938.9|3948.7|3936.7|4
1718808300000|2024-06-19 14:45:00|3950.8|3938.8|3950.9|3938.9|3952|3940|3949.9|3937.9|18
1718808600000|2024-06-19 14:50:00|3951.8|3939.8|3953.4|3941.4|3955|3943|3950.9|3938.9|116
1718808900000|2024-06-19 14:55:00|3953.5|3941.5|3957|3945|3957.5|3945.5|3952.4|3940.4|12
1718809200000|2024-06-19 15:00:00|3957.5|3945.5|3954|3942|3959.2|3947.2|3954|3942|284
1718809500000|2024-06-19 15:05:00|3954.4|3942.4|3953.4|3941.4|3954.4|3942.4|3953|3941|38
1718809800000|2024-06-19 15:10:00|3953.9|3941.9|3954.4|3942.4|3954.4|3942.4|3953.9|3941.9|12
1718810100000|2024-06-19 15:15:00|3954.5|3942.5|3956.4|3944.4|3956.8|3944.8|3954|3942|12
1718810400000|2024-06-19 15:20:00|3955.9|3943.9|3955|3943|3956|3944|3955|3943|6
1718810700000|2024-06-19 15:25:00|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3954.2|3942.2|16
1718850600000|2024-06-20 02:30:00|3942.5|3930.5|3933.5|3921.5|3945.4|3933.4|3927.9|3915.9|277
1718850900000|2024-06-20 02:35:00|3933.4|3921.4|3941.2|3929.2|3943.5|3931.5|3932.4|3920.4|117
1718851200000|2024-06-20 02:40:00|3941.1|3929.1|3938.5|3926.5|3944.3|3932.3|3938.5|3926.5|32
1718851500000|2024-06-20 02:45:00|3938.1|3926.1|3929.1|3917.1|3942.5|3930.5|3928.5|3916.5|21
1718851800000|2024-06-20 02:50:00|3929|3917|3928.5|3916.5|3933.8|3921.8|3920.7|3908.7|299
1718852100000|2024-06-20 02:55:00|3928.1|3916.1|3933.8|3921.8|3934.3|3922.3|3928.1|3916.1|103
1718852400000|2024-06-20 03:00:00|3934.2|3922.2|3934.9|3922.9|3939.9|3927.9|3933.9|3921.9|46
1718852700000|2024-06-20 03:05:00|3935|3923|3930.9|3918.9|3935.9|3923.9|3929.9|3917.9|42
1718853000000|2024-06-20 03:10:00|3931.4|3919.4|3931.2|3919.2|3931.9|3919.9|3927.5|3915.5|90
1718853300000|2024-06-20 03:15:00|3931.7|3919.7|3933|3921|3934.3|3922.3|3927.7|3915.7|240
1718853600000|2024-06-20 03:20:00|3933.5|3921.5|3929.9|3917.9|3934.5|3922.5|3929.9|3917.9|82
1718853900000|2024-06-20 03:25:00|3930.4|3918.4|3927.5|3915.5|3934.9|3922.9|3925.5|3913.5|74
1718854200000|2024-06-20 03:30:00|3927.9|3915.9|3927.5|3915.5|3927.9|3915.9|3927|3915|3
1718854500000|2024-06-20 03:35:00|3928.1|3916.1|3926.9|3914.9|3928.5|3916.5|3925.5|3913.5|12
1718854800000|2024-06-20 03:40:00|3927.4|3915.4|3929.1|3917.1|3929.1|3917.1|3926.9|3914.9|8
1718855100000|2024-06-20 03:45:00|3928.5|3916.5|3929.2|3917.2|3930.5|3918.5|3927.5|3915.5|31
1718855400000|2024-06-20 03:50:00|3929.1|3917.1|3932.2|3920.2|3932.2|3920.2|3928.7|3916.7|19
1718855700000|2024-06-20 03:55:00|3932.6|3920.6|3929.9|3917.9|3933.7|3921.7|3929.9|3917.9|128
1718856000000|2024-06-20 04:00:00|3930|3918|3932.3|3920.3|3932.3|3920.3|3929.3|3917.3|23
1718856300000|2024-06-20 04:05:00|3932.2|3920.2|3935.5|3923.5|3937.9|3925.9|3931.4|3919.4|31
1718856600000|2024-06-20 04:10:00|3935.1|3923.1|3937.9|3925.9|3937.9|3925.9|3932.7|3920.7|32
1718856900000|2024-06-20 04:15:00|3937.3|3925.3|3937.9|3925.9|3938.5|3926.5|3937.3|3925.3|15
1718857200000|2024-06-20 04:20:00|3937.8|3925.8|3941.3|3929.3|3941.9|3929.9|3937.8|3925.8|72
1718857500000|2024-06-20 04:25:00|3940.9|3928.9|3937.7|3925.7|3943.1|3931.1|3937.7|3925.7|117
1718865000000|2024-06-20 06:30:00|3929.1|3917.1|3938.5|3926.5|3938.5|3926.5|3927.1|3915.1|183
1718865300000|2024-06-20 06:35:00|3938.4|3926.4|3937.5|3925.5|3941.5|3929.5|3935.4|3923.4|21
1718865600000|2024-06-20 06:40:00|3936.9|3924.9|3935.5|3923.5|3937.5|3925.5|3933.9|3921.9|41
1718865900000|2024-06-20 06:45:00|3935.7|3923.7|3946.6|3934.6|3949.7|3937.7|3935.7|3923.7|42
1718866200000|2024-06-20 06:50:00|3946.7|3934.7|3943.2|3931.2|3947.2|3935.2|3942.7|3930.7|20
1718866500000|2024-06-20 06:55:00|3943.7|3931.7|3944.7|3932.7|3944.7|3932.7|3939.7|3927.7|16
1718866800000|2024-06-20 07:00:00|3944.8|3932.8|3947.7|3935.7|3948.6|3936.6|3942.7|3930.7|1
1718867100000|2024-06-20 07:05:00|3947.1|3935.1|3956.7|3944.7|3957.7|3945.7|3946.7|3934.7|46
1718867400000|2024-06-20 07:10:00|3956.8|3944.8|3949.9|3937.9|3956.9|3944.9|3948.9|3936.9|36
1718867700000|2024-06-20 07:15:00|3948.3|3936.3|3949.7|3937.7|3951.2|3939.2|3945|3933|42
1718868000000|2024-06-20 07:20:00|3949.3|3937.3|3949.6|3937.6|3952.6|3940.6|3947|3935|13
1718868300000|2024-06-20 07:25:00|3950.6|3938.6|3950.6|3938.6|3951.5|3939.5|3949.1|3937.1|5
1718868600000|2024-06-20 07:30:00|3951|3939|3951.5|3939.5|3951.6|3939.6|3949.6|3937.6|16
1718868900000|2024-06-20 07:35:00|3951.6|3939.6|3954.2|3942.2|3955.6|3943.6|3951.1|3939.1|4
1718869200000|2024-06-20 07:40:00|3954.5|3942.5|3957.6|3945.6|3957.6|3945.6|3954.5|3942.5|6
1718869500000|2024-06-20 07:45:00|3958.4|3946.4|3955.6|3943.6|3960.2|3948.2|3954.6|3942.6|28
1718869800000|2024-06-20 07:50:00|3955.8|3943.8|3957.4|3945.4|3960|3948|3955.6|3943.6|60
1718870100000|2024-06-20 07:55:00|3957|3945|3955|3943|3957|3945|3953.4|3941.4|53
1718870400000|2024-06-20 08:00:00|3955.4|3943.4|3953.4|3941.4|3957.4|3945.4|3953.4|3941.4|10
1718870700000|2024-06-20 08:05:00|3953|3941|3956.6|3944.6|3956.6|3944.6|3953|3941|200
1718871000000|2024-06-20 08:10:00|3956.8|3944.8|3955.2|3943.2|3957.2|3945.2|3955|3943|20
1718871300000|2024-06-20 08:15:00|3955.1|3943.1|3958.2|3946.2|3959.2|3947.2|3955.1|3943.1|54
1718871600000|2024-06-20 08:20:00|3958.3|3946.3|3959.2|3947.2|3959.8|3947.8|3958.2|3946.2|37
1718871900000|2024-06-20 08:25:00|3959.3|3947.3|3958.8|3946.8|3960.2|3948.2|3958.8|3946.8|71
1718872200000|2024-06-20 08:30:00|3959.2|3947.2|3963.4|3951.4|3963.4|3951.4|3959.2|3947.2|55
1718872500000|2024-06-20 08:35:00|3963.8|3951.8|3966.8|3954.8|3967.4|3955.4|3963.8|3951.8|54
1718872800000|2024-06-20 08:40:00|3967.4|3955.4|3970.2|3958.2|3970.8|3958.8|3964.8|3952.8|42
1718873100000|2024-06-20 08:45:00|3970.3|3958.3|3968.8|3956.8|3970.6|3958.6|3967.6|3955.6|53
1718873400000|2024-06-20 08:50:00|3969|3957|3971.8|3959.8|3971.8|3959.8|3968.8|3956.8|10
1718873700000|2024-06-20 08:55:00|3971.6|3959.6|3971.4|3959.4|3972.4|3960.4|3971.2|3959.2|37
1718874000000|2024-06-20 09:00:00|3971.2|3959.2|3971.8|3959.8|3972.4|3960.4|3970.8|3958.8|34
1718874300000|2024-06-20 09:05:00|3972.2|3960.2|3973.8|3961.8|3975.4|3963.4|3972.2|3960.2|32
1718874600000|2024-06-20 09:10:00|3974.4|3962.4|3974|3962|3974.8|3962.8|3971|3959|162
1718874900000|2024-06-20 09:15:00|3974.4|3962.4|3973.4|3961.4|3976.4|3964.4|3973.4|3961.4|88
1718875200000|2024-06-20 09:20:00|3974.2|3962.2|3977.9|3965.9|3978|3966|3974.2|3962.2|95
1718875500000|2024-06-20 09:25:00|3977.5|3965.5|3976|3964|3979|3967|3972.4|3960.4|153
1718875800000|2024-06-20 09:30:00|3975.6|3963.6|3971|3959|3976|3964|3970.4|3958.4|31
1718876100000|2024-06-20 09:35:00|3971.1|3959.1|3972|3960|3975.6|3963.6|3971.1|3959.1|40
1718876400000|2024-06-20 09:40:00|3973|3961|3974.5|3962.5|3975.8|3963.8|3973|3961|30
1718876700000|2024-06-20 09:45:00|3974.4|3962.4|3973.4|3961.4|3977|3965|3972.4|3960.4|73
1718877000000|2024-06-20 09:50:00|3973.3|3961.3|3973.2|3961.2|3975.8|3963.8|3971.8|3959.8|61
1718877300000|2024-06-20 09:55:00|3973.8|3961.8|3971.9|3959.9|3976.8|3964.8|3971.8|3959.8|179
1718888400000|2024-06-20 13:00:00|3962.2|3950.2|3971.5|3959.5|3975.3|3963.3|3960.4|3948.4|32
1718888700000|2024-06-20 13:05:00|3971.4|3959.4|3970|3958|3972.4|3960.4|3969.6|3957.6|23
1718889000000|2024-06-20 13:10:00|3970.4|3958.4|3965.4|3953.4|3970.4|3958.4|3964.2|3952.2|55
1718889300000|2024-06-20 13:15:00|3965.3|3953.3|3966.3|3954.3|3966.8|3954.8|3961.8|3949.8|14
1718889600000|2024-06-20 13:20:00|3966.8|3954.8|3966.2|3954.2|3966.8|3954.8|3961.8|3949.8|29
1718889900000|2024-06-20 13:25:00|3965.8|3953.8|3963.2|3951.2|3968.2|3956.2|3963.2|3951.2|9
1718890200000|2024-06-20 13:30:00|3963.1|3951.1|3961.7|3949.7|3967.6|3955.6|3961.2|3949.2|13
1718890500000|2024-06-20 13:35:00|3961.8|3949.8|3960.4|3948.4|3963.8|3951.8|3956.8|3944.8|16
1718890800000|2024-06-20 13:40:00|3960.5|3948.5|3972|3960|3973|3961|3960.5|3948.5|127
1718891100000|2024-06-20 13:45:00|3972.4|3960.4|3972.5|3960.5|3973|3961|3968.4|3956.4|5
1718891400000|2024-06-20 13:50:00|3972.1|3960.1|3965.4|3953.4|3973.4|3961.4|3964|3952|7
1718891700000|2024-06-20 13:55:00|3965.8|3953.8|3963.9|3951.9|3969|3957|3963.4|3951.4|47
1718892000000|2024-06-20 14:00:00|3964|3952|3958|3946|3964.4|3952.4|3957|3945|45
1718892300000|2024-06-20 14:05:00|3959|3947|3958|3946|3959|3947|3954|3942|12
1718892600000|2024-06-20 14:10:00|3958.4|3946.4|3955.3|3943.3|3958.6|3946.6|3951.4|3939.4|118
1718892900000|2024-06-20 14:15:00|3954.9|3942.9|3961.3|3949.3|3962.4|3950.4|3954.8|3942.8|51
1718893200000|2024-06-20 14:20:00|3961.4|3949.4|3964.9|3952.9|3966|3954|3961.4|3949.4|8
1718893500000|2024-06-20 14:25:00|3964.5|3952.5|3970|3958|3970.9|3958.9|3963|3951|2
1718893800000|2024-06-20 14:30:00|3970.4|3958.4|3967.9|3955.9|3971|3959|3965|3953|14
1718894100000|2024-06-20 14:35:00|3968|3956|3963.4|3951.4|3968.4|3956.4|3963.4|3951.4|1
1718894400000|2024-06-20 14:40:00|3963.9|3951.9|3966.5|3954.5|3966.5|3954.5|3961.8|3949.8|2
1718894700000|2024-06-20 14:45:00|3966.9|3954.9|3965|3953|3968|3956|3963.1|3951.1|5
1718895000000|2024-06-20 14:50:00|3965.4|3953.4|3963.1|3951.1|3965.6|3953.6|3962.7|3950.7|51
1718895300000|2024-06-20 14:55:00|3963.7|3951.7|3959.1|3947.1|3963.7|3951.7|3959.1|3947.1|9
1718895600000|2024-06-20 15:00:00|3959.6|3947.6|3960.1|3948.1|3961.7|3949.7|3959.1|3947.1|1
1718895900000|2024-06-20 15:05:00|3960.2|3948.2|3960|3948|3961.4|3949.4|3959.2|3947.2|3
1718896200000|2024-06-20 15:10:00|3959.9|3947.9|3962|3950|3962.4|3950.4|3959.4|3947.4|2
1718896500000|2024-06-20 15:15:00|3961.9|3949.9|3959.9|3947.9|3961.9|3949.9|3959.9|3947.9|35
1718896800000|2024-06-20 15:20:00|3959.8|3947.8|3957.6|3945.6|3960.7|3948.7|3957.2|3945.2|10
1718897100000|2024-06-20 15:25:00|3957.1|3945.1|3955.2|3943.2|3957.7|3945.7|3954.7|3942.7|12
1718937000000|2024-06-21 02:30:00|3950.8|3938.8|3954.2|3942.2|3954.5|3942.5|3948.2|3936.2|211
1718937300000|2024-06-21 02:35:00|3954.6|3942.6|3956.7|3944.7|3959.1|3947.1|3948.6|3936.6|94
1718937600000|2024-06-21 02:40:00|3956.8|3944.8|3941.3|3929.3|3959.2|3947.2|3937.8|3925.8|141
1718937900000|2024-06-21 02:45:00|3940.4|3928.4|3934.3|3922.3|3941.3|3929.3|3932.3|3920.3|160
1718938200000|2024-06-21 02:50:00|3934.4|3922.4|3942.4|3930.4|3943|3931|3932.4|3920.4|130
1718938500000|2024-06-21 02:55:00|3942|3930|3938.4|3926.4|3944.8|3932.8|3938.4|3926.4|47
1718938800000|2024-06-21 03:00:00|3938|3926|3937.4|3925.4|3939.3|3927.3|3934.8|3922.8|84
1718939100000|2024-06-21 03:05:00|3938.8|3926.8|3936|3924|3939.4|3927.4|3932.8|3920.8|61
1718939400000|2024-06-21 03:10:00|3936.4|3924.4|3937.8|3925.8|3940.8|3928.8|3935.4|3923.4|127
1718939700000|2024-06-21 03:15:00|3937.4|3925.4|3937.8|3925.8|3939.8|3927.8|3936.4|3924.4|209
1718940000000|2024-06-21 03:20:00|3937.4|3925.4|3937.8|3925.8|3940.4|3928.4|3936.8|3924.8|17
1718940300000|2024-06-21 03:25:00|3938.4|3926.4|3934.4|3922.4|3939.4|3927.4|3934.2|3922.2|48
1718940600000|2024-06-21 03:30:00|3934.3|3922.3|3930.4|3918.4|3934.3|3922.3|3929.8|3917.8|135
1718940900000|2024-06-21 03:35:00|3930.3|3918.3|3932.4|3920.4|3933|3921|3929.5|3917.5|26
1718941200000|2024-06-21 03:40:00|3932.3|3920.3|3932.8|3920.8|3933|3921|3932|3920|11
1718941500000|2024-06-21 03:45:00|3932.2|3920.2|3931.4|3919.4|3932.2|3920.2|3931.2|3919.2|120
1718941800000|2024-06-21 03:50:00|3931.3|3919.3|3931.4|3919.4|3931.4|3919.4|3930.8|3918.8|40
1718942100000|2024-06-21 03:55:00|3930.4|3918.4|3928.8|3916.8|3930.8|3918.8|3928.8|3916.8|24
1718942400000|2024-06-21 04:00:00|3929.2|3917.2|3934.2|3922.2|3934.4|3922.4|3928.8|3916.8|68
1718942700000|2024-06-21 04:05:00|3933.8|3921.8|3932.8|3920.8|3935.4|3923.4|3932.8|3920.8|36
1718943000000|2024-06-21 04:10:00|3932.3|3920.3|3930.8|3918.8|3933.2|3921.2|3930.8|3918.8|58
1718943300000|2024-06-21 04:15:00|3931.2|3919.2|3929.8|3917.8|3931.4|3919.4|3929.8|3917.8|3
1718943600000|2024-06-21 04:20:00|3929.2|3917.2|3926.4|3914.4|3929.2|3917.2|3925.8|3913.8|117
1718943900000|2024-06-21 04:25:00|3927.8|3915.8|3927.9|3915.9|3928.8|3916.8|3927.3|3915.3|62
1718951400000|2024-06-21 06:30:00|3918.8|3906.8|3910.4|3898.4|3921.1|3909.1|3910|3898|378
1718951700000|2024-06-21 06:35:00|3909.4|3897.4|3915.4|3903.4|3917|3905|3908.4|3896.4|218
1718952000000|2024-06-21 06:40:00|3915.3|3903.3|3909.8|3897.8|3915.3|3903.3|3908.1|3896.1|108
1718952300000|2024-06-21 06:45:00|3909.4|3897.4|3914|3902|3914.9|3902.9|3908.3|3896.3|360
1718952600000|2024-06-21 06:50:00|3915|3903|3918.4|3906.4|3921.9|3909.9|3914|3902|250
1718952900000|2024-06-21 06:55:00|3918.6|3906.6|3922.1|3910.1|3923.6|3911.6|3918|3906|119
1718953200000|2024-06-21 07:00:00|3922|3910|3918.4|3906.4|3922.2|3910.2|3918.4|3906.4|42
1718953500000|2024-06-21 07:05:00|3917.4|3905.4|3920|3908|3920|3908|3917|3905|30
1718953800000|2024-06-21 07:10:00|3920.5|3908.5|3918.6|3906.6|3922.4|3910.4|3917.6|3905.6|69
1718954100000|2024-06-21 07:15:00|3917.2|3905.2|3916.6|3904.6|3917.2|3905.2|3916.6|3904.6|14
1718954400000|2024-06-21 07:20:00|3917.2|3905.2|3914.6|3902.6|3917.2|3905.2|3914.6|3902.6|61
1718954700000|2024-06-21 07:25:00|3915|3903|3915.6|3903.6|3916.6|3904.6|3914.6|3902.6|22
1718955000000|2024-06-21 07:30:00|3914.8|3902.8|3914.6|3902.6|3916.2|3904.2|3914.6|3902.6|6
1718955300000|2024-06-21 07:35:00|3915.7|3903.7|3914.6|3902.6|3915.7|3903.7|3914.6|3902.6|7
1718955600000|2024-06-21 07:40:00|3915.1|3903.1|3912.2|3900.2|3915.2|3903.2|3912.2|3900.2|54
1718955900000|2024-06-21 07:45:00|3912.6|3900.6|3912.1|3900.1|3913.2|3901.2|3911.6|3899.6|31
1718956200000|2024-06-21 07:50:00|3912.2|3900.2|3915.2|3903.2|3915.2|3903.2|3911.6|3899.6|22
1718956500000|2024-06-21 07:55:00|3915.6|3903.6|3914.6|3902.6|3915.6|3903.6|3914.6|3902.6|5
1718956800000|2024-06-21 08:00:00|3913.2|3901.2|3911.6|3899.6|3913.2|3901.2|3910.6|3898.6|70
1718957100000|2024-06-21 08:05:00|3912|3900|3912.2|3900.2|3912.6|3900.6|3910|3898|28
1718957400000|2024-06-21 08:10:00|3912.1|3900.1|3912.6|3900.6|3914|3902|3912|3900|177
1718957700000|2024-06-21 08:15:00|3913.6|3901.6|3912.6|3900.6|3915.2|3903.2|3912.2|3900.2|4
1718958000000|2024-06-21 08:20:00|3912.2|3900.2|3912|3900|3915|3903|3911|3899|287
1718958300000|2024-06-21 08:25:00|3911|3899|3913.2|3901.2|3913.2|3901.2|3910|3898|128
1718958600000|2024-06-21 08:30:00|3913.6|3901.6|3911|3899|3914.4|3902.4|3911|3899|182
1718958900000|2024-06-21 08:35:00|3910|3898|3909|3897|3910.4|3898.4|3909|3897|37
1718959200000|2024-06-21 08:40:00|3908.4|3896.4|3909|3897|3909.7|3897.7|3906.1|3894.1|207
1718959500000|2024-06-21 08:45:00|3909.4|3897.4|3910.7|3898.7|3910.7|3898.7|3907.4|3895.4|20
1718959800000|2024-06-21 08:50:00|3911.1|3899.1|3910.1|3898.1|3911.4|3899.4|3909.4|3897.4|11
1718960100000|2024-06-21 08:55:00|3909.7|3897.7|3910.7|3898.7|3911.7|3899.7|3909.7|3897.7|5
1718960400000|2024-06-21 09:00:00|3911.1|3899.1|3911.7|3899.7|3912.7|3900.7|3911.1|3899.1|29
1718960700000|2024-06-21 09:05:00|3912.7|3900.7|3914.1|3902.1|3914.1|3902.1|3911.7|3899.7|73
1718961000000|2024-06-21 09:10:00|3913.7|3901.7|3912.9|3900.9|3915.5|3903.5|3912.9|3900.9|137
1718961300000|2024-06-21 09:15:00|3911.9|3899.9|3915.2|3903.2|3917.2|3905.2|3911.9|3899.9|128
1718961600000|2024-06-21 09:20:00|3915.6|3903.6|3914.2|3902.2|3916.2|3904.2|3913.6|3901.6|29
1718961900000|2024-06-21 09:25:00|3914.1|3902.1|3912.2|3900.2|3914.1|3902.1|3911.2|3899.2|45
1718962200000|2024-06-21 09:30:00|3912.6|3900.6|3913.6|3901.6|3913.6|3901.6|3911.2|3899.2|51
1718962500000|2024-06-21 09:35:00|3912.6|3900.6|3914.2|3902.2|3914.2|3902.2|3911.9|3899.9|14
1718962800000|2024-06-21 09:40:00|3914.9|3902.9|3915.5|3903.5|3915.9|3903.9|3914.4|3902.4|7
1718963100000|2024-06-21 09:45:00|3915.2|3903.2|3914.6|3902.6|3915.9|3903.9|3913.9|3901.9|8
1718963400000|2024-06-21 09:50:00|3914.9|3902.9|3913.7|3901.7|3914.9|3902.9|3913.2|3901.2|55
1718963700000|2024-06-21 09:55:00|3913.2|3901.2|3912.6|3900.6|3915.6|3903.6|3912.6|3900.6|423
1719196200000|2024-06-24 02:30:00|3884.4|3872.4|3889.4|3877.4|3895.6|3883.6|3882.9|3870.9|171
1719196500000|2024-06-24 02:35:00|3888.9|3876.9|3901.6|3889.6|3902.6|3890.6|3888.9|3876.9|179
1719196800000|2024-06-24 02:40:00|3900.6|3888.6|3894.9|3882.9|3901.6|3889.6|3890.1|3878.1|34
1719197100000|2024-06-24 02:45:00|3894.6|3882.6|3893.9|3881.9|3895.9|3883.9|3890.9|3878.9|11
1719197400000|2024-06-24 02:50:00|3892.9|3880.9|3891.6|3879.6|3895.6|3883.6|3887.9|3875.9|60
1719197700000|2024-06-24 02:55:00|3891.4|3879.4|3902.4|3890.4|3902.9|3890.9|3890.6|3878.6|48
1719198000000|2024-06-24 03:00:00|3902.3|3890.3|3917.9|3905.9|3919.6|3907.6|3902.3|3890.3|60
1719198300000|2024-06-24 03:05:00|3918.3|3906.3|3933.3|3921.3|3934.3|3922.3|3914.9|3902.9|46
1719198600000|2024-06-24 03:10:00|3932.9|3920.9|3927.3|3915.3|3935.3|3923.3|3926.6|3914.6|42
1719198900000|2024-06-24 03:15:00|3927.4|3915.4|3929.9|3917.9|3932.3|3920.3|3926.6|3914.6|23
1719199200000|2024-06-24 03:20:00|3929.8|3917.8|3924.2|3912.2|3929.9|3917.9|3922.1|3910.1|28
1719199500000|2024-06-24 03:25:00|3923.9|3911.9|3924.6|3912.6|3930.7|3918.7|3922.2|3910.2|28
1719199800000|2024-06-24 03:30:00|3924.2|3912.2|3923.9|3911.9|3925.9|3913.9|3922.9|3910.9|15
1719200100000|2024-06-24 03:35:00|3925.2|3913.2|3926.9|3914.9|3927.6|3915.6|3924.2|3912.2|14
1719200400000|2024-06-24 03:40:00|3926.2|3914.2|3926.9|3914.9|3927.4|3915.4|3925.9|3913.9|5
1719200700000|2024-06-24 03:45:00|3929.9|3917.9|3931.2|3919.2|3931.9|3919.9|3929.9|3917.9|15
1719201000000|2024-06-24 03:50:00|3929.9|3917.9|3930.9|3918.9|3931.2|3919.2|3928.9|3916.9|8
1719201300000|2024-06-24 03:55:00|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3928.9|3916.9|13
1719201900000|2024-06-24 04:05:00|3929.6|3917.6|3929.9|3917.9|3929.9|3917.9|3929.6|3917.6|104
1719202200000|2024-06-24 04:10:00|3930.9|3918.9|3931.6|3919.6|3933.9|3921.9|3930.9|3918.9|14
1719202500000|2024-06-24 04:15:00|3931.2|3919.2|3929.2|3917.2|3931.6|3919.6|3929.2|3917.2|6
1719202800000|2024-06-24 04:20:00|3929.6|3917.6|3930.9|3918.9|3931.6|3919.6|3929.2|3917.2|1
1719203100000|2024-06-24 04:25:00|3930.6|3918.6|3929.4|3917.4|3931.6|3919.6|3928.9|3916.9|3
1719210600000|2024-06-24 06:30:00|3926.5|3914.5|3927.8|3915.8|3928.5|3916.5|3922.2|3910.2|182
1719210900000|2024-06-24 06:35:00|3927.5|3915.5|3915.2|3903.2|3932.5|3920.5|3915|3903|45
1719211200000|2024-06-24 06:40:00|3914.8|3902.8|3916.7|3904.7|3920.5|3908.5|3912.8|3900.8|21
1719211500000|2024-06-24 06:45:00|3917.2|3905.2|3911.5|3899.5|3918.2|3906.2|3910|3898|53
1719211800000|2024-06-24 06:50:00|3912.5|3900.5|3911.5|3899.5|3912.5|3900.5|3909.2|3897.2|12
1719212100000|2024-06-24 06:55:00|3910.8|3898.8|3908.5|3896.5|3911.5|3899.5|3906.8|3894.8|6
1719212400000|2024-06-24 07:00:00|3908.2|3896.2|3912.5|3900.5|3912.5|3900.5|3906.8|3894.8|29
1719212700000|2024-06-24 07:05:00|3911.8|3899.8|3922.2|3910.2|3923.2|3911.2|3911.5|3899.5|22
1719213000000|2024-06-24 07:10:00|3923.2|3911.2|3915.2|3903.2|3924.2|3912.2|3914.2|3902.2|150
1719213300000|2024-06-24 07:15:00|3914.7|3902.7|3917|3905|3918.5|3906.5|3913.8|3901.8|102
1719213600000|2024-06-24 07:20:00|3917.3|3905.3|3914.8|3902.8|3917.3|3905.3|3913.3|3901.3|7
1719213900000|2024-06-24 07:25:00|3915.7|3903.7|3913.8|3901.8|3915.7|3903.7|3911.8|3899.8|18
1719214200000|2024-06-24 07:30:00|3914.8|3902.8|3916.8|3904.8|3916.8|3904.8|3914.8|3902.8|0
1719214500000|2024-06-24 07:35:00|3917.5|3905.5|3915.5|3903.5|3918.8|3906.8|3915.2|3903.2|3
1719214800000|2024-06-24 07:40:00|3915.2|3903.2|3916|3904|3917.2|3905.2|3914.2|3902.2|1
1719215100000|2024-06-24 07:45:00|3915.7|3903.7|3918.2|3906.2|3918.2|3906.2|3915.2|3903.2|2
1719215400000|2024-06-24 07:50:00|3919|3907|3918.8|3906.8|3919.2|3907.2|3917.5|3905.5|11
1719215700000|2024-06-24 07:55:00|3919|3907|3919.2|3907.2|3920.8|3908.8|3918.2|3906.2|3
1719216000000|2024-06-24 08:00:00|3918.8|3906.8|3920.1|3908.1|3920.1|3908.1|3918.5|3906.5|18
1719216300000|2024-06-24 08:05:00|3919.8|3907.8|3918.1|3906.1|3919.8|3907.8|3918.1|3906.1|11
1719216600000|2024-06-24 08:10:00|3920.8|3908.8|3918.8|3906.8|3920.8|3908.8|3918.1|3906.1|6
1719216900000|2024-06-24 08:15:00|3918.5|3906.5|3920.8|3908.8|3920.8|3908.8|3918.5|3906.5|2
1719217200000|2024-06-24 08:20:00|3921.1|3909.1|3919.1|3907.1|3922.8|3910.8|3919.1|3907.1|15
1719217500000|2024-06-24 08:25:00|3918.1|3906.1|3914.1|3902.1|3918.8|3906.8|3914.1|3902.1|68
1719217800000|2024-06-24 08:30:00|3913.8|3901.8|3915.1|3903.1|3916.8|3904.8|3913.8|3901.8|52
1719218100000|2024-06-24 08:35:00|3916.1|3904.1|3918.8|3906.8|3922.1|3910.1|3916|3904|18
1719218400000|2024-06-24 08:40:00|3919|3907|3914.6|3902.6|3919.5|3907.5|3914.5|3902.5|8
1719218700000|2024-06-24 08:45:00|3914.3|3902.3|3914.8|3902.8|3914.8|3902.8|3911.8|3899.8|6
1719219000000|2024-06-24 08:50:00|3914.6|3902.6|3913.8|3901.8|3916.1|3904.1|3913.5|3901.5|0
1719219300000|2024-06-24 08:55:00|3914.3|3902.3|3915.8|3903.8|3916.3|3904.3|3913.8|3901.8|33
1719219600000|2024-06-24 09:00:00|3915.5|3903.5|3914.8|3902.8|3917|3905|3913.5|3901.5|3
1719219900000|2024-06-24 09:05:00|3915|3903|3915.8|3903.8|3916.5|3904.5|3913.8|3901.8|2
1719220200000|2024-06-24 09:10:00|3914.1|3902.1|3915.3|3903.3|3917.1|3905.1|3914.1|3902.1|13
1719220500000|2024-06-24 09:15:00|3915.1|3903.1|3914.1|3902.1|3915.8|3903.8|3912.1|3900.1|88
1719220800000|2024-06-24 09:20:00|3914.5|3902.5|3913.1|3901.1|3914.5|3902.5|3912.1|3900.1|17
1719221100000|2024-06-24 09:25:00|3914.1|3902.1|3919.1|3907.1|3919.1|3907.1|3911.5|3899.5|48
1719221400000|2024-06-24 09:30:00|3919.8|3907.8|3918.1|3906.1|3920.5|3908.5|3916.1|3904.1|15
1719221700000|2024-06-24 09:35:00|3919.1|3907.1|3919.1|3907.1|3921.1|3909.1|3919.1|3907.1|46
1719222000000|2024-06-24 09:40:00|3918.5|3906.5|3917.1|3905.1|3919.1|3907.1|3916.4|3904.4|21
1719222300000|2024-06-24 09:45:00|3916.8|3904.8|3916.4|3904.4|3918.4|3906.4|3916.1|3904.1|79
1719222600000|2024-06-24 09:50:00|3917.9|3905.9|3918.8|3906.8|3921.8|3909.8|3917.9|3905.9|31
1719222900000|2024-06-24 09:55:00|3918.1|3906.1|3914.3|3902.3|3918.1|3906.1|3913.8|3901.8|404
1719234000000|2024-06-24 13:00:00|3904.9|3892.9|3907.4|3895.4|3908|3896|3901.7|3889.7|39
1719234300000|2024-06-24 13:05:00|3906.7|3894.7|3905.7|3893.7|3907.7|3895.7|3904.9|3892.9|41
1719234600000|2024-06-24 13:10:00|3905.5|3893.5|3905|3893|3908|3896|3904.7|3892.7|14
1719234900000|2024-06-24 13:15:00|3904.9|3892.9|3903.7|3891.7|3907.5|3895.5|3903.7|3891.7|61
1719235200000|2024-06-24 13:20:00|3904|3892|3894.7|3882.7|3904.4|3892.4|3892.5|3880.5|120
1719235500000|2024-06-24 13:25:00|3894.5|3882.5|3899.3|3887.3|3901.3|3889.3|3893.7|3881.7|55
1719235800000|2024-06-24 13:30:00|3898.8|3886.8|3897.4|3885.4|3901.5|3889.5|3896.7|3884.7|191
1719236100000|2024-06-24 13:35:00|3898.2|3886.2|3896.8|3884.8|3900.5|3888.5|3895.3|3883.3|66
1719236400000|2024-06-24 13:40:00|3897|3885|3898.4|3886.4|3899|3887|3895.9|3883.9|141
1719236700000|2024-06-24 13:45:00|3899.2|3887.2|3897|3885|3900|3888|3893.5|3881.5|117
1719237000000|2024-06-24 13:50:00|3896.9|3884.9|3902.2|3890.2|3905.2|3893.2|3896.9|3884.9|76
1719237300000|2024-06-24 13:55:00|3901.9|3889.9|3904.7|3892.7|3905|3893|3898.4|3886.4|30
1719237600000|2024-06-24 14:00:00|3904.5|3892.5|3904.4|3892.4|3905.7|3893.7|3903|3891|5
1719237900000|2024-06-24 14:05:00|3904|3892|3905|3893|3905.9|3893.9|3903|3891|53
1719238200000|2024-06-24 14:10:00|3904.7|3892.7|3905.9|3893.9|3905.9|3893.9|3903.5|3891.5|14
1719238500000|2024-06-24 14:15:00|3906.4|3894.4|3907.9|3895.9|3909.7|3897.7|3905.4|3893.4|30
1719238800000|2024-06-24 14:20:00|3907.7|3895.7|3912.7|3900.7|3914.7|3902.7|3907.7|3895.7|36
1719239100000|2024-06-24 14:25:00|3913.2|3901.2|3910.2|3898.2|3913.4|3901.4|3909.7|3897.7|1
1719239400000|2024-06-24 14:30:00|3909.7|3897.7|3906.5|3894.5|3910.2|3898.2|3906.5|3894.5|6
1719239700000|2024-06-24 14:35:00|3906.2|3894.2|3908|3896|3910.7|3898.7|3905.5|3893.5|17
1719240000000|2024-06-24 14:40:00|3907.7|3895.7|3907.7|3895.7|3908|3896|3904.7|3892.7|7
1719240300000|2024-06-24 14:45:00|3907.5|3895.5|3903.2|3891.2|3908|3896|3902.9|3890.9|2
1719240600000|2024-06-24 14:50:00|3902.7|3890.7|3901.7|3889.7|3905.5|3893.5|3901|3889|1
1719240900000|2024-06-24 14:55:00|3902.2|3890.2|3903.4|3891.4|3903.7|3891.7|3901.7|3889.7|0
1719241200000|2024-06-24 15:00:00|3905.3|3893.3|3904.7|3892.7|3906.7|3894.7|3904.5|3892.5|10
1719241500000|2024-06-24 15:05:00|3905|3893|3904.5|3892.5|3905.9|3893.9|3903.7|3891.7|0
1719241800000|2024-06-24 15:10:00|3904.7|3892.7|3907.2|3895.2|3907.2|3895.2|3904.4|3892.4|5
1719242100000|2024-06-24 15:15:00|3906.9|3894.9|3909.8|3897.8|3910.8|3898.8|3905.9|3893.9|76
1719242400000|2024-06-24 15:20:00|3909.5|3897.5|3908|3896|3910|3898|3907.3|3895.3|1
1719242700000|2024-06-24 15:25:00|3908.8|3896.8|3908.3|3896.3|3910|3898|3907|3895|4
1719282600000|2024-06-25 02:30:00|3872.4|3860.4|3878.3|3866.3|3882.1|3870.1|3872.1|3860.1|362
1719282900000|2024-06-25 02:35:00|3878.6|3866.6|3882.7|3870.7|3885.7|3873.7|3876.1|3864.1|98
1719283200000|2024-06-25 02:40:00|3882.9|3870.9|3875.1|3863.1|3885.7|3873.7|3873.8|3861.8|146
1719283500000|2024-06-25 02:45:00|3874.7|3862.7|3875.8|3863.8|3877.8|3865.8|3872.1|3860.1|56
1719283800000|2024-06-25 02:50:00|3875.5|3863.5|3875.1|3863.1|3877.1|3865.1|3874.1|3862.1|33
1719284100000|2024-06-25 02:55:00|3874.9|3862.9|3878.5|3866.5|3883.1|3871.1|3874.1|3862.1|77
1719284400000|2024-06-25 03:00:00|3878.3|3866.3|3880.5|3868.5|3882.8|3870.8|3877.8|3865.8|8
1719284700000|2024-06-25 03:05:00|3881.5|3869.5|3878.8|3866.8|3881.8|3869.8|3877.5|3865.5|10
1719285000000|2024-06-25 03:10:00|3878.1|3866.1|3875.8|3863.8|3879.8|3867.8|3874.8|3862.8|23
1719285300000|2024-06-25 03:15:00|3875.6|3863.6|3877.8|3865.8|3878.8|3866.8|3872.8|3860.8|18
1719285600000|2024-06-25 03:20:00|3878.4|3866.4|3881.8|3869.8|3882.5|3870.5|3876.8|3864.8|71
1719285900000|2024-06-25 03:25:00|3880.8|3868.8|3881.8|3869.8|3883.8|3871.8|3878.8|3866.8|44
1719286200000|2024-06-25 03:30:00|3881.3|3869.3|3880.8|3868.8|3881.5|3869.5|3880.8|3868.8|2
1719286500000|2024-06-25 03:35:00|3880.1|3868.1|3879.8|3867.8|3882.5|3870.5|3879.8|3867.8|49
1719286800000|2024-06-25 03:40:00|3879.4|3867.4|3879.8|3867.8|3879.8|3867.8|3879.4|3867.4|10
1719287100000|2024-06-25 03:45:00|3880.4|3868.4|3880.4|3868.4|3880.4|3868.4|3879.8|3867.8|6
1719287400000|2024-06-25 03:50:00|3879.8|3867.8|3880.1|3868.1|3880.1|3868.1|3879.8|3867.8|6
1719287700000|2024-06-25 03:55:00|3879.8|3867.8|3879.8|3867.8|3880.4|3868.4|3879.8|3867.8|2
1719288000000|2024-06-25 04:00:00|3880.1|3868.1|3880.4|3868.4|3880.4|3868.4|3879.8|3867.8|0
1719288300000|2024-06-25 04:05:00|3879.8|3867.8|3880.8|3868.8|3881.4|3869.4|3879.8|3867.8|10
1719288600000|2024-06-25 04:10:00|3878.8|3866.8|3877.8|3865.8|3878.8|3866.8|3877.8|3865.8|5
1719288900000|2024-06-25 04:15:00|3877.6|3865.6|3877.4|3865.4|3877.6|3865.6|3876.7|3864.7|34
1719289200000|2024-06-25 04:20:00|3876.7|3864.7|3876.4|3864.4|3876.9|3864.9|3876.1|3864.1|56
1719289500000|2024-06-25 04:25:00|3876.7|3864.7|3877.4|3865.4|3877.4|3865.4|3876.4|3864.4|13
1719297000000|2024-06-25 06:30:00|3877.3|3865.3|3865.8|3853.8|3877.3|3865.3|3865|3853|167
1719297300000|2024-06-25 06:35:00|3865.5|3853.5|3871.6|3859.6|3873.7|3861.7|3863.3|3851.3|403
1719297600000|2024-06-25 06:40:00|3872.3|3860.3|3873.6|3861.6|3874.1|3862.1|3868.6|3856.6|327
1719297900000|2024-06-25 06:45:00|3873.3|3861.3|3882|3870|3882.7|3870.7|3872.8|3860.8|348
1719298200000|2024-06-25 06:50:00|3881.8|3869.8|3880|3868|3882|3870|3877|3865|90
1719298500000|2024-06-25 06:55:00|3879.8|3867.8|3879.8|3867.8|3881.3|3869.3|3879|3867|82
1719298800000|2024-06-25 07:00:00|3879.3|3867.3|3877|3865|3879.3|3867.3|3876.7|3864.7|10
1719299100000|2024-06-25 07:05:00|3878|3866|3880|3868|3880.7|3868.7|3877|3865|9
1719299400000|2024-06-25 07:10:00|3880.2|3868.2|3879.2|3867.2|3882|3870|3878.8|3866.8|56
1719299700000|2024-06-25 07:15:00|3879|3867|3881.6|3869.6|3882.3|3870.3|3879|3867|35
1719300000000|2024-06-25 07:20:00|3882.6|3870.6|3879|3867|3883|3871|3878.6|3866.6|17
1719300300000|2024-06-25 07:25:00|3879.3|3867.3|3881.6|3869.6|3881.6|3869.6|3878.3|3866.3|32
1719300600000|2024-06-25 07:30:00|3882.3|3870.3|3883|3871|3885.6|3873.6|3881|3869|83
1719300900000|2024-06-25 07:35:00|3884|3872|3884.6|3872.6|3885|3873|3883|3871|22
1719301200000|2024-06-25 07:40:00|3884.1|3872.1|3883|3871|3884.1|3872.1|3882.3|3870.3|32
1719301500000|2024-06-25 07:45:00|3882.8|3870.8|3880.3|3868.3|3882.8|3870.8|3880.3|3868.3|39
1719301800000|2024-06-25 07:50:00|3880|3868|3879.3|3867.3|3880.3|3868.3|3878.3|3866.3|24
1719302100000|2024-06-25 07:55:00|3879|3867|3880|3868|3880.5|3868.5|3878.3|3866.3|79
1719302400000|2024-06-25 08:00:00|3879.6|3867.6|3879.9|3867.9|3880.6|3868.6|3879.6|3867.6|3
1719302700000|2024-06-25 08:05:00|3879.6|3867.6|3879.6|3867.6|3880.6|3868.6|3879.6|3867.6|15
1719303000000|2024-06-25 08:10:00|3879.1|3867.1|3880.6|3868.6|3880.6|3868.6|3879.1|3867.1|10
1719303300000|2024-06-25 08:15:00|3881.6|3869.6|3880.9|3868.9|3882.9|3870.9|3880.9|3868.9|33
1719303600000|2024-06-25 08:20:00|3880.8|3868.8|3880.9|3868.9|3881.3|3869.3|3880.3|3868.3|51
1719303900000|2024-06-25 08:25:00|3880.6|3868.6|3880.9|3868.9|3881.9|3869.9|3880.6|3868.6|42
1719304200000|2024-06-25 08:30:00|3879.9|3867.9|3885.6|3873.6|3886.3|3874.3|3879.3|3867.3|160
1719304500000|2024-06-25 08:35:00|3885.9|3873.9|3885.9|3873.9|3886.3|3874.3|3885.3|3873.3|19
1719304800000|2024-06-25 08:40:00|3886.3|3874.3|3885.2|3873.2|3887.4|3875.4|3885.2|3873.2|48
1719305100000|2024-06-25 08:45:00|3883.9|3871.9|3883.9|3871.9|3884.9|3872.9|3882.9|3870.9|19
1719305400000|2024-06-25 08:50:00|3883.2|3871.2|3878.9|3866.9|3883.9|3871.9|3878.9|3866.9|53
1719305700000|2024-06-25 08:55:00|3879.6|3867.6|3880.6|3868.6|3881.2|3869.2|3877.6|3865.6|47
1719306000000|2024-06-25 09:00:00|3880.9|3868.9|3879.6|3867.6|3880.9|3868.9|3879.6|3867.6|22
1719306300000|2024-06-25 09:05:00|3879.7|3867.7|3879.6|3867.6|3880.6|3868.6|3878.9|3866.9|2
1719306600000|2024-06-25 09:10:00|3879.2|3867.2|3878.6|3866.6|3879.6|3867.6|3878.2|3866.2|12
1719306900000|2024-06-25 09:15:00|3878.2|3866.2|3875.9|3863.9|3878.6|3866.6|3874.9|3862.9|59
1719307200000|2024-06-25 09:20:00|3876.2|3864.2|3877.6|3865.6|3878.6|3866.6|3875.9|3863.9|18
1719307500000|2024-06-25 09:25:00|3877.2|3865.2|3876.2|3864.2|3877.2|3865.2|3875.9|3863.9|11
1719307800000|2024-06-25 09:30:00|3876.5|3864.5|3873.9|3861.9|3876.5|3864.5|3872.9|3860.9|118
1719308100000|2024-06-25 09:35:00|3874.6|3862.6|3872.9|3860.9|3874.9|3862.9|3872.9|3860.9|4
1719308400000|2024-06-25 09:40:00|3872.4|3860.4|3869.6|3857.6|3872.9|3860.9|3869.6|3857.6|345
1719308700000|2024-06-25 09:45:00|3869.9|3857.9|3870.6|3858.6|3871.6|3859.6|3869.6|3857.6|61
1719309000000|2024-06-25 09:50:00|3870.2|3858.2|3871.2|3859.2|3872.9|3860.9|3869.6|3857.6|145
1719309300000|2024-06-25 09:55:00|3871.5|3859.5|3872.3|3860.3|3877.9|3865.9|3871.2|3859.2|406
1719320400000|2024-06-25 13:00:00|3878.6|3866.6|3885.6|3873.6|3887.6|3875.6|3877.9|3865.9|31
1719320700000|2024-06-25 13:05:00|3885.3|3873.3|3884.1|3872.1|3887.2|3875.2|3882.1|3870.1|12
1719321000000|2024-06-25 13:10:00|3883.9|3871.9|3887.2|3875.2|3887.2|3875.2|3883.6|3871.6|1
1719321300000|2024-06-25 13:15:00|3886.5|3874.5|3890.8|3878.8|3891.3|3879.3|3884.9|3872.9|86
1719321600000|2024-06-25 13:20:00|3890.6|3878.6|3886.4|3874.4|3891.3|3879.3|3885.9|3873.9|13
1719321900000|2024-06-25 13:25:00|3886.1|3874.1|3889.6|3877.6|3890.6|3878.6|3885.9|3873.9|8
1719322200000|2024-06-25 13:30:00|3890.6|3878.6|3886.9|3874.9|3891.3|3879.3|3886.2|3874.2|30
1719322500000|2024-06-25 13:35:00|3886.6|3874.6|3883.9|3871.9|3888.2|3876.2|3883.9|3871.9|64
1719322800000|2024-06-25 13:40:00|3885.2|3873.2|3882.9|3870.9|3885.2|3873.2|3882.6|3870.6|78
1719323100000|2024-06-25 13:45:00|3883.2|3871.2|3884|3872|3884.2|3872.2|3881.2|3869.2|22
1719323400000|2024-06-25 13:50:00|3883.5|3871.5|3876.9|3864.9|3883.5|3871.5|3876.4|3864.4|55
1719323700000|2024-06-25 13:55:00|3876.6|3864.6|3878|3866|3879.2|3867.2|3876.2|3864.2|9
1719324000000|2024-06-25 14:00:00|3877.7|3865.7|3875.8|3863.8|3878.4|3866.4|3873.2|3861.2|50
1719324300000|2024-06-25 14:05:00|3875.6|3863.6|3874.2|3862.2|3876.1|3864.1|3873.2|3861.2|57
1719324600000|2024-06-25 14:10:00|3873.7|3861.7|3877.3|3865.3|3880.2|3868.2|3873.2|3861.2|35
1719324900000|2024-06-25 14:15:00|3877.5|3865.5|3881.2|3869.2|3881.2|3869.2|3875.5|3863.5|27
1719325200000|2024-06-25 14:20:00|3881.7|3869.7|3882.2|3870.2|3884.9|3872.9|3881.2|3869.2|18
1719325500000|2024-06-25 14:25:00|3881.9|3869.9|3878.9|3866.9|3882.2|3870.2|3877.9|3865.9|7
1719325800000|2024-06-25 14:30:00|3879.2|3867.2|3876.5|3864.5|3879.9|3867.9|3876.2|3864.2|42
1719326100000|2024-06-25 14:35:00|3876.6|3864.6|3878.9|3866.9|3880.6|3868.6|3876.2|3864.2|12
1719326400000|2024-06-25 14:40:00|3879.6|3867.6|3881.6|3869.6|3882.2|3870.2|3878.7|3866.7|9
1719326700000|2024-06-25 14:45:00|3881.7|3869.7|3879.2|3867.2|3881.7|3869.7|3878.6|3866.6|1
1719327000000|2024-06-25 14:50:00|3879.6|3867.6|3876.7|3864.7|3880.4|3868.4|3876.7|3864.7|78
1719327300000|2024-06-25 14:55:00|3876.5|3864.5|3875.2|3863.2|3877.2|3865.2|3874.7|3862.7|32
1719327600000|2024-06-25 15:00:00|3875.5|3863.5|3870.6|3858.6|3875.5|3863.5|3870.6|3858.6|23
1719327900000|2024-06-25 15:05:00|3870.1|3858.1|3862.7|3850.7|3870.6|3858.6|3862.2|3850.2|32
1719328200000|2024-06-25 15:10:00|3862.4|3850.4|3858.2|3846.2|3863.4|3851.4|3856.6|3844.6|181
1719328500000|2024-06-25 15:15:00|3858.6|3846.6|3859.5|3847.5|3861.2|3849.2|3858.4|3846.4|107
1719328800000|2024-06-25 15:20:00|3859.7|3847.7|3857.2|3845.2|3860.2|3848.2|3855.5|3843.5|72
1719329100000|2024-06-25 15:25:00|3857.4|3845.4|3852|3840|3857.9|3845.9|3851.5|3839.5|37
1719369000000|2024-06-26 02:30:00|3854.1|3842.1|3858.4|3846.4|3859.7|3847.7|3847.8|3835.8|66
1719369300000|2024-06-26 02:35:00|3858.7|3846.7|3859.3|3847.3|3862.9|3850.9|3857.9|3845.9|18
1719369600000|2024-06-26 02:40:00|3858.3|3846.3|3858.9|3846.9|3860.9|3848.9|3853.6|3841.6|22
1719369900000|2024-06-26 02:45:00|3859.6|3847.6|3858.4|3846.4|3861.6|3849.6|3854.6|3842.6|4
1719370200000|2024-06-26 02:50:00|3857.9|3845.9|3866|3854|3866|3854|3857.6|3845.6|21
1719370500000|2024-06-26 02:55:00|3864.6|3852.6|3863.3|3851.3|3865.3|3853.3|3861.3|3849.3|13
1719370800000|2024-06-26 03:00:00|3863.5|3851.5|3872.6|3860.6|3876|3864|3863.3|3851.3|83
1719371100000|2024-06-26 03:05:00|3873.3|3861.3|3879.6|3867.6|3880.3|3868.3|3872.6|3860.6|61
1719371400000|2024-06-26 03:10:00|3878.9|3866.9|3880.9|3868.9|3881.1|3869.1|3875.4|3863.4|15
1719371700000|2024-06-26 03:15:00|3880.4|3868.4|3879.9|3867.9|3886.9|3874.9|3877.9|3865.9|50
1719372000000|2024-06-26 03:20:00|3879.4|3867.4|3876.6|3864.6|3880.9|3868.9|3875.6|3863.6|14
1719372300000|2024-06-26 03:25:00|3875.6|3863.6|3881.9|3869.9|3881.9|3869.9|3875.6|3863.6|15
1719372600000|2024-06-26 03:30:00|3881.6|3869.6|3879.9|3867.9|3881.6|3869.6|3878.9|3866.9|8
1719372900000|2024-06-26 03:35:00|3880.9|3868.9|3880.9|3868.9|3881.9|3869.9|3880.9|3868.9|1
1719373200000|2024-06-26 03:40:00|3881.9|3869.9|3880.4|3868.4|3882.6|3870.6|3879.5|3867.5|2
1719373500000|2024-06-26 03:45:00|3880.2|3868.2|3879.9|3867.9|3881.6|3869.6|3879.9|3867.9|1
1719373800000|2024-06-26 03:50:00|3878.9|3866.9|3879.9|3867.9|3879.9|3867.9|3878.9|3866.9|5
1719374100000|2024-06-26 03:55:00|3880.2|3868.2|3879.9|3867.9|3880.6|3868.6|3878.9|3866.9|11
1719374400000|2024-06-26 04:00:00|3878.9|3866.9|3881.2|3869.2|3881.2|3869.2|3878.9|3866.9|37
1719374700000|2024-06-26 04:05:00|3880.9|3868.9|3881.9|3869.9|3881.9|3869.9|3880.9|3868.9|0
1719375000000|2024-06-26 04:10:00|3881.2|3869.2|3880.9|3868.9|3881.2|3869.2|3880.9|3868.9|0
1719375300000|2024-06-26 04:15:00|3881.6|3869.6|3881.9|3869.9|3883.6|3871.6|3881.1|3869.1|76
1719375600000|2024-06-26 04:20:00|3881.2|3869.2|3882.9|3870.9|3882.9|3870.9|3881.2|3869.2|2
1719375900000|2024-06-26 04:25:00|3881.9|3869.9|3879.9|3867.9|3882.9|3870.9|3879.3|3867.3|35
1719383400000|2024-06-26 06:30:00|3897.3|3885.3|3901.8|3889.8|3902.1|3890.1|3895|3883|557
1719383700000|2024-06-26 06:35:00|3902|3890|3901.8|3889.8|3904.8|3892.8|3899.8|3887.8|53
1719384000000|2024-06-26 06:40:00|3902.5|3890.5|3898.5|3886.5|3903.8|3891.8|3897.5|3885.5|90
1719384300000|2024-06-26 06:45:00|3898.1|3886.1|3894.8|3882.8|3898.5|3886.5|3894.8|3882.8|36
1719384600000|2024-06-26 06:50:00|3894.5|3882.5|3891.8|3879.8|3894.5|3882.5|3888.1|3876.1|19
1719384900000|2024-06-26 06:55:00|3892.8|3880.8|3892.8|3880.8|3893.5|3881.5|3890.8|3878.8|62
1719385200000|2024-06-26 07:00:00|3892.4|3880.4|3896.4|3884.4|3896.9|3884.9|3892.1|3880.1|18
1719385500000|2024-06-26 07:05:00|3895.4|3883.4|3896.4|3884.4|3898.1|3886.1|3895.4|3883.4|33
1719385800000|2024-06-26 07:10:00|3895.7|3883.7|3896.7|3884.7|3897|3885|3894.7|3882.7|55
1719386100000|2024-06-26 07:15:00|3897.4|3885.4|3896.7|3884.7|3897.4|3885.4|3896.4|3884.4|0
1719386400000|2024-06-26 07:20:00|3896.4|3884.4|3897.6|3885.6|3897.8|3885.8|3896.4|3884.4|22
1719386700000|2024-06-26 07:25:00|3897.4|3885.4|3898.3|3886.3|3899.4|3887.4|3897.1|3885.1|117
1719387000000|2024-06-26 07:30:00|3898.5|3886.5|3891.6|3879.6|3899.1|3887.1|3890.6|3878.6|79
1719387300000|2024-06-26 07:35:00|3891.3|3879.3|3891.6|3879.6|3892.6|3880.6|3890.9|3878.9|0
1719387600000|2024-06-26 07:40:00|3887.6|3875.6|3884.6|3872.6|3887.6|3875.6|3884.2|3872.2|5
1719387900000|2024-06-26 07:45:00|3884.1|3872.1|3887.9|3875.9|3888.6|3876.6|3882.9|3870.9|179
1719388200000|2024-06-26 07:50:00|3888.5|3876.5|3895.6|3883.6|3895.6|3883.6|3888.2|3876.2|307
1719388500000|2024-06-26 07:55:00|3894.9|3882.9|3898.7|3886.7|3899|3887|3893.6|3881.6|273
1719388800000|2024-06-26 08:00:00|3899|3887|3898.9|3886.9|3899.2|3887.2|3898.2|3886.2|89
1719389100000|2024-06-26 08:05:00|3899.2|3887.2|3903.2|3891.2|3903.9|3891.9|3897.9|3885.9|45
1719389400000|2024-06-26 08:10:00|3902.9|3890.9|3901.6|3889.6|3905.5|3893.5|3900.9|3888.9|57
1719389700000|2024-06-26 08:15:00|3901.4|3889.4|3899.6|3887.6|3902.3|3890.3|3899.6|3887.6|6
1719390000000|2024-06-26 08:20:00|3898.8|3886.8|3900.2|3888.2|3900.2|3888.2|3897.6|3885.6|116
1719390300000|2024-06-26 08:25:00|3899.9|3887.9|3900.2|3888.2|3900.2|3888.2|3898.2|3886.2|37
1719390600000|2024-06-26 08:30:00|3900.5|3888.5|3897.2|3885.2|3900.9|3888.9|3897.2|3885.2|114
1719390900000|2024-06-26 08:35:00|3898.2|3886.2|3901.2|3889.2|3901.2|3889.2|3898.2|3886.2|10
1719391200000|2024-06-26 08:40:00|3900.9|3888.9|3897.2|3885.2|3901.2|3889.2|3896.2|3884.2|11
1719391500000|2024-06-26 08:45:00|3896.5|3884.5|3896.2|3884.2|3896.7|3884.7|3894.7|3882.7|4
1719391800000|2024-06-26 08:50:00|3897.2|3885.2|3894.2|3882.2|3897.2|3885.2|3894.2|3882.2|11
1719392100000|2024-06-26 08:55:00|3893.9|3881.9|3895.5|3883.5|3895.9|3883.9|3893.9|3881.9|272
1719392400000|2024-06-26 09:00:00|3895.2|3883.2|3895.2|3883.2|3895.9|3883.9|3894.5|3882.5|15
1719392700000|2024-06-26 09:05:00|3895.4|3883.4|3897.9|3885.9|3897.9|3885.9|3895.2|3883.2|63
1719393000000|2024-06-26 09:10:00|3899.2|3887.2|3899.7|3887.7|3899.9|3887.9|3898.5|3886.5|34
1719393300000|2024-06-26 09:15:00|3899.9|3887.9|3901.8|3889.8|3904.8|3892.8|3899.2|3887.2|200
1719393600000|2024-06-26 09:20:00|3901.6|3889.6|3906.1|3894.1|3906.3|3894.3|3901.6|3889.6|20
1719393900000|2024-06-26 09:25:00|3905.4|3893.4|3905.8|3893.8|3906.5|3894.5|3905.4|3893.4|17
1719394200000|2024-06-26 09:30:00|3906|3894|3904.4|3892.4|3908.5|3896.5|3904.4|3892.4|48
1719394500000|2024-06-26 09:35:00|3904.2|3892.2|3901.1|3889.1|3904.4|3892.4|3900.4|3888.4|7
1719394800000|2024-06-26 09:40:00|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3900.4|3888.4|7
1719395100000|2024-06-26 09:45:00|3900.9|3888.9|3900.4|3888.4|3901.4|3889.4|3900.4|3888.4|10
1719395400000|2024-06-26 09:50:00|3900.7|3888.7|3894.4|3882.4|3900.9|3888.9|3894.4|3882.4|88
1719395700000|2024-06-26 09:55:00|3894.1|3882.1|3892.3|3880.3|3903.4|3891.4|3891.8|3879.8|310
1719406800000|2024-06-26 13:00:00|3890.1|3878.1|3888.1|3876.1|3892.1|3880.1|3885.8|3873.8|56
1719407100000|2024-06-26 13:05:00|3887.6|3875.6|3884.4|3872.4|3888.4|3876.4|3883.9|3871.9|13
1719407400000|2024-06-26 13:10:00|3884.9|3872.9|3886.9|3874.9|3888.4|3876.4|3884.9|3872.9|1
1719407700000|2024-06-26 13:15:00|3886.6|3874.6|3886.2|3874.2|3887.6|3875.6|3884.7|3872.7|0
1719408000000|2024-06-26 13:20:00|3885.9|3873.9|3886.1|3874.1|3886.7|3874.7|3884.7|3872.7|0
1719408300000|2024-06-26 13:25:00|3886.4|3874.4|3890|3878|3892.7|3880.7|3886.1|3874.1|40
1719408600000|2024-06-26 13:30:00|3889.8|3877.8|3888.3|3876.3|3889.8|3877.8|3883.8|3871.8|22
1719408900000|2024-06-26 13:35:00|3888.1|3876.1|3886.7|3874.7|3893.3|3881.3|3885.4|3873.4|98
1719409200000|2024-06-26 13:40:00|3886.9|3874.9|3888.2|3876.2|3889.7|3877.7|3885|3873|6
1719409500000|2024-06-26 13:45:00|3888.7|3876.7|3887.7|3875.7|3889.7|3877.7|3885.7|3873.7|10
1719409800000|2024-06-26 13:50:00|3888.4|3876.4|3888.1|3876.1|3889.7|3877.7|3885.8|3873.8|90
1719410100000|2024-06-26 13:55:00|3888.9|3876.9|3888.2|3876.2|3890.8|3878.8|3886.7|3874.7|1
1719410400000|2024-06-26 14:00:00|3888.4|3876.4|3894.7|3882.7|3894.7|3882.7|3886.7|3874.7|8
1719410700000|2024-06-26 14:05:00|3895|3883|3893.4|3881.4|3895.9|3883.9|3892.4|3880.4|6
1719411000000|2024-06-26 14:10:00|3893.7|3881.7|3897.9|3885.9|3898.4|3886.4|3893.7|3881.7|1
1719411300000|2024-06-26 14:15:00|3898.4|3886.4|3896.4|3884.4|3902.7|3890.7|3895.7|3883.7|8
1719411600000|2024-06-26 14:20:00|3895.9|3883.9|3896.9|3884.9|3899.4|3887.4|3895.4|3883.4|0
1719411900000|2024-06-26 14:25:00|3896.6|3884.6|3894.5|3882.5|3896.6|3884.6|3891.4|3879.4|123
1719412200000|2024-06-26 14:30:00|3894|3882|3888.7|3876.7|3894|3882|3888.3|3876.3|4
1719412500000|2024-06-26 14:35:00|3889|3877|3889.5|3877.5|3892.5|3880.5|3889|3877|1
1719412800000|2024-06-26 14:40:00|3889.8|3877.8|3888.3|3876.3|3890.3|3878.3|3887.6|3875.6|0
1719413100000|2024-06-26 14:45:00|3889.3|3877.3|3894.3|3882.3|3894.3|3882.3|3889.1|3877.1|1
1719413400000|2024-06-26 14:50:00|3895|3883|3894.2|3882.2|3896.5|3884.5|3893|3881|3
1719413700000|2024-06-26 14:55:00|3894|3882|3893.5|3881.5|3894.5|3882.5|3893|3881|4
1719414000000|2024-06-26 15:00:00|3893.8|3881.8|3900.7|3888.7|3903.4|3891.4|3893.7|3881.7|77
1719414300000|2024-06-26 15:05:00|3901.3|3889.3|3896.9|3884.9|3902.1|3890.1|3890.8|3878.8|118
1719414600000|2024-06-26 15:10:00|3897.1|3885.1|3895.1|3883.1|3897.1|3885.1|3894.1|3882.1|6
1719414900000|2024-06-26 15:15:00|3895.4|3883.4|3894.1|3882.1|3895.4|3883.4|3893.9|3881.9|1
1719415200000|2024-06-26 15:20:00|3894.4|3882.4|3893.4|3881.4|3894.4|3882.4|3892.4|3880.4|9
1719415500000|2024-06-26 15:25:00|3893.9|3881.9|3894.4|3882.4|3895.1|3883.1|3892.1|3880.1|11
1719455400000|2024-06-27 02:30:00|3902.9|3890.9|3896.4|3884.4|3903.6|3891.6|3887.9|3875.9|109
1719455700000|2024-06-27 02:35:00|3896.1|3884.1|3903.1|3891.1|3904.9|3892.9|3894.9|3882.9|81
1719456000000|2024-06-27 02:40:00|3903.4|3891.4|3905.1|3893.1|3906.6|3894.6|3901.9|3889.9|49
1719456300000|2024-06-27 02:45:00|3905.4|3893.4|3903.3|3891.3|3908.9|3896.9|3901.7|3889.7|66
1719456600000|2024-06-27 02:50:00|3904.3|3892.3|3896.8|3884.8|3904.3|3892.3|3894.8|3882.8|69
1719456900000|2024-06-27 02:55:00|3896.6|3884.6|3888.8|3876.8|3897.8|3885.8|3887.8|3875.8|29
1719457200000|2024-06-27 03:00:00|3888.6|3876.6|3887.4|3875.4|3889.8|3877.8|3880.1|3868.1|122
1719457500000|2024-06-27 03:05:00|3886.9|3874.9|3886.4|3874.4|3887.1|3875.1|3882.7|3870.7|16
1719457800000|2024-06-27 03:10:00|3886.2|3874.2|3886.4|3874.4|3887.1|3875.1|3884.7|3872.7|6
1719458100000|2024-06-27 03:15:00|3886.8|3874.8|3880.4|3868.4|3889.4|3877.4|3880.4|3868.4|67
1719458400000|2024-06-27 03:20:00|3880.9|3868.9|3883.7|3871.7|3885|3873|3878.7|3866.7|9
1719458700000|2024-06-27 03:25:00|3884.5|3872.5|3887.3|3875.3|3888|3876|3884.2|3872.2|38
1719459000000|2024-06-27 03:30:00|3887.1|3875.1|3886|3874|3887.1|3875.1|3885|3873|40
1719459300000|2024-06-27 03:35:00|3885.7|3873.7|3885.4|3873.4|3885.7|3873.7|3884.7|3872.7|4
1719459600000|2024-06-27 03:40:00|3885.7|3873.7|3887.4|3875.4|3888.4|3876.4|3885.7|3873.7|2
1719459900000|2024-06-27 03:45:00|3887.7|3875.7|3886.4|3874.4|3889.1|3877.1|3886.4|3874.4|1
1719460200000|2024-06-27 03:50:00|3885.9|3873.9|3887.9|3875.9|3888.4|3876.4|3885.4|3873.4|1
1719460500000|2024-06-27 03:55:00|3887.7|3875.7|3887.9|3875.9|3888.4|3876.4|3887.4|3875.4|4
1719460800000|2024-06-27 04:00:00|3887.4|3875.4|3886.4|3874.4|3887.4|3875.4|3886.4|3874.4|0
1719461100000|2024-06-27 04:05:00|3887.1|3875.1|3886.4|3874.4|3887.1|3875.1|3886.4|3874.4|1
1719461400000|2024-06-27 04:10:00|3886.1|3874.1|3885.4|3873.4|3886.4|3874.4|3885.4|3873.4|1
1719461700000|2024-06-27 04:15:00|||||||||1
1719462000000|2024-06-27 04:20:00|3885.1|3873.1|3883.6|3871.6|3885.1|3873.1|3883.4|3871.4|0
1719462300000|2024-06-27 04:25:00|3883.9|3871.9|3884.1|3872.1|3884.1|3872.1|3882.4|3870.4|1
1719469800000|2024-06-27 06:30:00|3880.9|3868.9|3882.9|3870.9|3886.1|3874.1|3879.9|3867.9|20
1719470100000|2024-06-27 06:35:00|3883.4|3871.4|3879.5|3867.5|3885.7|3873.7|3873.9|3861.9|143
1719470400000|2024-06-27 06:40:00|3879.1|3867.1|3877.1|3865.1|3881.1|3869.1|3875.1|3863.1|250
1719470700000|2024-06-27 06:45:00|3877.3|3865.3|3881.1|3869.1|3881.3|3869.3|3875.3|3863.3|81
1719471000000|2024-06-27 06:50:00|3881.3|3869.3|3880.5|3868.5|3883.3|3871.3|3880.2|3868.2|168
1719471300000|2024-06-27 06:55:00|3878.8|3866.8|3877.8|3865.8|3880.9|3868.9|3876.8|3864.8|83
1719471600000|2024-06-27 07:00:00|3877.5|3865.5|3879|3867|3879.3|3867.3|3875.8|3863.8|75
1719471900000|2024-06-27 07:05:00|3879.3|3867.3|3879.8|3867.8|3879.8|3867.8|3879|3867|9
1719472200000|2024-06-27 07:10:00|3879|3867|3879.8|3867.8|3879.8|3867.8|3879|3867|6
1719472500000|2024-06-27 07:15:00|3880.2|3868.2|3883.5|3871.5|3884.2|3872.2|3880.2|3868.2|4
1719472800000|2024-06-27 07:20:00|3884|3872|3886|3874|3887.5|3875.5|3884|3872|44
1719473100000|2024-06-27 07:25:00|3885.8|3873.8|3884.8|3872.8|3887|3875|3884.5|3872.5|1
1719473400000|2024-06-27 07:30:00|3885.8|3873.8|3887.5|3875.5|3887.7|3875.7|3885.5|3873.5|42
1719473700000|2024-06-27 07:35:00|3888.2|3876.2|3889.9|3877.9|3891.6|3879.6|3888.2|3876.2|45
1719474000000|2024-06-27 07:40:00|3890.2|3878.2|3888.2|3876.2|3890.9|3878.9|3887.9|3875.9|39
1719474300000|2024-06-27 07:45:00|3887.9|3875.9|3889.9|3877.9|3889.9|3877.9|3887.9|3875.9|12
1719474600000|2024-06-27 07:50:00|3888.9|3876.9|3891.6|3879.6|3891.6|3879.6|3888.9|3876.9|4
1719474900000|2024-06-27 07:55:00|3890.9|3878.9|3888.9|3876.9|3890.9|3878.9|3887.9|3875.9|5
1719475200000|2024-06-27 08:00:00|3888.2|3876.2|3890.9|3878.9|3891.3|3879.3|3886.2|3874.2|6
1719475500000|2024-06-27 08:05:00|3891.1|3879.1|3892.3|3880.3|3894|3882|3890.9|3878.9|57
1719475800000|2024-06-27 08:10:00|3893.3|3881.3|3894.8|3882.8|3896|3884|3892.6|3880.6|23
1719476100000|2024-06-27 08:15:00|3894.5|3882.5|3896|3884|3896|3884|3894.3|3882.3|3
1719476400000|2024-06-27 08:20:00|3895.7|3883.7|3899|3887|3899|3887|3895|3883|45
1719476700000|2024-06-27 08:25:00|3898|3886|3898.3|3886.3|3899|3887|3898|3886|5
1719477000000|2024-06-27 08:30:00|3898|3886|3901.3|3889.3|3901.7|3889.7|3898|3886|68
1719477300000|2024-06-27 08:35:00|3901|3889|3900|3888|3901.3|3889.3|3900|3888|23
1719477600000|2024-06-27 08:40:00|3900.3|3888.3|3899.6|3887.6|3901.3|3889.3|3899.6|3887.6|46
1719477900000|2024-06-27 08:45:00|3899.3|3887.3|3901|3889|3901.3|3889.3|3899.3|3887.3|56
1719478200000|2024-06-27 08:50:00|3901.3|3889.3|3903|3891|3903|3891|3901.3|3889.3|28
1719478500000|2024-06-27 08:55:00|3902.8|3890.8|3902.9|3890.9|3903|3891|3901.6|3889.6|51
1719478800000|2024-06-27 09:00:00|3902.6|3890.6|3900.9|3888.9|3903|3891|3900.9|3888.9|20
1719479100000|2024-06-27 09:05:00|3901.1|3889.1|3901.6|3889.6|3902.1|3890.1|3900.9|3888.9|55
1719479400000|2024-06-27 09:10:00|3901.9|3889.9|3901.9|3889.9|3902.1|3890.1|3901.1|3889.1|3
1719479700000|2024-06-27 09:15:00|3901.6|3889.6|3903.1|3891.1|3903.1|3891.1|3901.1|3889.1|19
1719480000000|2024-06-27 09:20:00|3904.6|3892.6|3906.4|3894.4|3906.6|3894.6|3904.6|3892.6|60
1719480300000|2024-06-27 09:25:00|3906.6|3894.6|3920.4|3908.4|3920.9|3908.9|3906.1|3894.1|174
1719480600000|2024-06-27 09:30:00|3920.9|3908.9|3918|3906|3923.4|3911.4|3917.7|3905.7|103
1719480900000|2024-06-27 09:35:00|3918.2|3906.2|3913.8|3901.8|3918.6|3906.6|3913.8|3901.8|61
1719481200000|2024-06-27 09:40:00|3913.1|3901.1|3913.4|3901.4|3913.8|3901.8|3911.4|3899.4|11
1719481500000|2024-06-27 09:45:00|3913.1|3901.1|3913|3901|3915.6|3903.6|3912.7|3900.7|236
1719481800000|2024-06-27 09:50:00|3913.3|3901.3|3911|3899|3915.7|3903.7|3910.7|3898.7|51
1719482100000|2024-06-27 09:55:00|3910.7|3898.7|3909.5|3897.5|3912.4|3900.4|3905|3893|388
1719493200000|2024-06-27 13:00:00|3912.3|3900.3|3915|3903|3920.5|3908.5|3908|3896|153
1719493500000|2024-06-27 13:05:00|3915.3|3903.3|3920.8|3908.8|3920.8|3908.8|3914|3902|10
1719493800000|2024-06-27 13:10:00|3919.8|3907.8|3917.3|3905.3|3919.8|3907.8|3916.8|3904.8|1
1719494100000|2024-06-27 13:15:00|3916.8|3904.8|3923.8|3911.8|3929.8|3917.8|3916.8|3904.8|20
1719494400000|2024-06-27 13:20:00|3924|3912|3924|3912|3925.8|3913.8|3922.8|3910.8|3
1719494700000|2024-06-27 13:25:00|3923.8|3911.8|3926.8|3914.8|3927.8|3915.8|3923.3|3911.3|94
1719495000000|2024-06-27 13:30:00|3926.3|3914.3|3924.5|3912.5|3930|3918|3924.3|3912.3|14
1719495300000|2024-06-27 13:35:00|3924|3912|3921|3909|3928.5|3916.5|3921|3909|12
1719495600000|2024-06-27 13:40:00|3921.3|3909.3|3923.3|3911.3|3924.8|3912.8|3920|3908|15
1719495900000|2024-06-27 13:45:00|3922.8|3910.8|3917.8|3905.8|3924.3|3912.3|3917.5|3905.5|5
1719496200000|2024-06-27 13:50:00|3917.3|3905.3|3916.3|3904.3|3919.8|3907.8|3915.8|3903.8|7
1719496500000|2024-06-27 13:55:00|3916.8|3904.8|3911.5|3899.5|3916.8|3904.8|3911.3|3899.3|114
1719496800000|2024-06-27 14:00:00|3912|3900|3912.5|3900.5|3913.3|3901.3|3910.8|3898.8|61
1719497100000|2024-06-27 14:05:00|3913.6|3901.6|3911.7|3899.7|3913.8|3901.8|3910|3898|33
1719497400000|2024-06-27 14:10:00|3912|3900|3912.7|3900.7|3914|3902|3911.7|3899.7|19
1719497700000|2024-06-27 14:15:00|3912.2|3900.2|3912.7|3900.7|3914.7|3902.7|3911.7|3899.7|0
1719498000000|2024-06-27 14:20:00|3913|3901|3911.7|3899.7|3913|3901|3908.5|3896.5|6
1719498300000|2024-06-27 14:25:00|3911.2|3899.2|3909.2|3897.2|3914.7|3902.7|3908.7|3896.7|1
1719498600000|2024-06-27 14:30:00|3909.7|3897.7|3911.2|3899.2|3912.7|3900.7|3908.7|3896.7|4
1719498900000|2024-06-27 14:35:00|3911.5|3899.5|3912.3|3900.3|3913.3|3901.3|3907.7|3895.7|62
1719499200000|2024-06-27 14:40:00|3912.8|3900.8|3911.8|3899.8|3913.3|3901.3|3911.3|3899.3|23
1719499500000|2024-06-27 14:45:00|3912.3|3900.3|3912.3|3900.3|3914.6|3902.6|3912.3|3900.3|0
1719499800000|2024-06-27 14:50:00|3911.8|3899.8|3915.8|3903.8|3916.3|3904.3|3911.8|3899.8|0
1719500100000|2024-06-27 14:55:00|3916.3|3904.3|3914.3|3902.3|3916.3|3904.3|3913.8|3901.8|1
1719500400000|2024-06-27 15:00:00|3914.6|3902.6|3914.3|3902.3|3916.6|3904.6|3913.8|3901.8|10
1719500700000|2024-06-27 15:05:00|3914.6|3902.6|3914.3|3902.3|3915.8|3903.8|3913.3|3901.3|20
1719501000000|2024-06-27 15:10:00|3914.5|3902.5|3916.3|3904.3|3917.3|3905.3|3913.5|3901.5|9
1719501300000|2024-06-27 15:15:00|3916.5|3904.5|3914.5|3902.5|3916.5|3904.5|3914|3902|37
1719501600000|2024-06-27 15:20:00|3914.3|3902.3|3912|3900|3914.5|3902.5|3911.3|3899.3|17
1719501900000|2024-06-27 15:25:00|3911.7|3899.7|3910.5|3898.5|3911.7|3899.7|3910|3898|2
1719541800000|2024-06-28 02:30:00|3914.7|3902.7|3929.7|3917.7|3934.5|3922.5|3913|3901|437
1719542100000|2024-06-28 02:35:00|3929.5|3917.5|3928|3916|3929.5|3917.5|3924.5|3912.5|263
1719542400000|2024-06-28 02:40:00|3927.2|3915.2|3925.5|3913.5|3928.2|3916.2|3923.5|3911.5|34
1719542700000|2024-06-28 02:45:00|3924.5|3912.5|3928.5|3916.5|3928.5|3916.5|3921.5|3909.5|6
1719543000000|2024-06-28 02:50:00|3928.9|3916.9|3926.5|3914.5|3931.5|3919.5|3925.5|3913.5|62
1719543300000|2024-06-28 02:55:00|3926.9|3914.9|3927.5|3915.5|3928.2|3916.2|3922.7|3910.7|5
1719543600000|2024-06-28 03:00:00|3928.2|3916.2|3934.9|3922.9|3936.6|3924.6|3926.9|3914.9|30
1719543900000|2024-06-28 03:05:00|3934.2|3922.2|3940.5|3928.5|3941.2|3929.2|3934.2|3922.2|231
1719544200000|2024-06-28 03:10:00|3940.7|3928.7|3937.5|3925.5|3941.9|3929.9|3936.5|3924.5|53
1719544500000|2024-06-28 03:15:00|3938.2|3926.2|3941.7|3929.7|3942.2|3930.2|3937|3925|51
1719544800000|2024-06-28 03:20:00|3941.5|3929.5|3940.5|3928.5|3943.2|3931.2|3939.2|3927.2|54
1719545100000|2024-06-28 03:25:00|3940.7|3928.7|3939.5|3927.5|3941.5|3929.5|3937.5|3925.5|102
1719545400000|2024-06-28 03:30:00|3940.2|3928.2|3943.9|3931.9|3943.9|3931.9|3939.6|3927.6|37
1719545700000|2024-06-28 03:35:00|3943.6|3931.6|3945.6|3933.6|3945.6|3933.6|3943.6|3931.6|30
1719546000000|2024-06-28 03:40:00|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.6|3933.6|7
1719546300000|2024-06-28 03:45:00|3945.6|3933.6|3940.9|3928.9|3945.6|3933.6|3940.6|3928.6|70
1719546600000|2024-06-28 03:50:00|3940.6|3928.6|3939.9|3927.9|3940.9|3928.9|3938.9|3926.9|5
1719546900000|2024-06-28 03:55:00|3939.6|3927.6|3943.9|3931.9|3944.6|3932.6|3939.6|3927.6|8
1719547200000|2024-06-28 04:00:00|3943.4|3931.4|3943.9|3931.9|3944.6|3932.6|3942.6|3930.6|160
1719547500000|2024-06-28 04:05:00|3943.6|3931.6|3943.6|3931.6|3943.9|3931.9|3942.6|3930.6|98
1719547800000|2024-06-28 04:10:00|||||||||39
1719548100000|2024-06-28 04:15:00|3940.9|3928.9|3939.6|3927.6|3941.6|3929.6|3938.9|3926.9|70
1719548400000|2024-06-28 04:20:00|3939.9|3927.9|3940.4|3928.4|3941.2|3929.2|3937.6|3925.6|200
1719548700000|2024-06-28 04:25:00|3941.2|3929.2|3940.4|3928.4|3941.7|3929.7|3939.4|3927.4|122
1719556200000|2024-06-28 06:30:00|3937.4|3925.4|3932.7|3920.7|3937.9|3925.9|3930.7|3918.7|56
1719556500000|2024-06-28 06:35:00|3933.1|3921.1|3933.7|3921.7|3935.4|3923.4|3932.7|3920.7|38
1719556800000|2024-06-28 06:40:00|3933.9|3921.9|3930.9|3918.9|3936.9|3924.9|3927.9|3915.9|92
1719557100000|2024-06-28 06:45:00|3931.5|3919.5|3937.6|3925.6|3938.9|3926.9|3930.9|3918.9|118
1719557400000|2024-06-28 06:50:00|3937.4|3925.4|3930.6|3918.6|3938.1|3926.1|3929.9|3917.9|71
1719557700000|2024-06-28 06:55:00|3931.4|3919.4|3930.6|3918.6|3932.6|3920.6|3929.4|3917.4|33
1719558000000|2024-06-28 07:00:00|3930.9|3918.9|3935.1|3923.1|3935.1|3923.1|3930.4|3918.4|3
1719558300000|2024-06-28 07:05:00|3935.4|3923.4|3937.4|3925.4|3937.4|3925.4|3934.4|3922.4|22
1719558600000|2024-06-28 07:10:00|3937.1|3925.1|3936.4|3924.4|3937.4|3925.4|3935.4|3923.4|17
1719558900000|2024-06-28 07:15:00|3937.1|3925.1|3936.1|3924.1|3937.4|3925.4|3936.1|3924.1|1
1719559200000|2024-06-28 07:20:00|3935.4|3923.4|3935.4|3923.4|3936.6|3924.6|3935.4|3923.4|1
1719559500000|2024-06-28 07:25:00|3935.1|3923.1|3933.4|3921.4|3935.4|3923.4|3932.4|3920.4|2
1719559800000|2024-06-28 07:30:00|3933.6|3921.6|3935.9|3923.9|3936.4|3924.4|3933.4|3921.4|4
1719560100000|2024-06-28 07:35:00|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3933.6|3921.6|0
1719560400000|2024-06-28 07:40:00|3936.4|3924.4|3935.4|3923.4|3936.4|3924.4|3935.4|3923.4|13
1719560700000|2024-06-28 07:45:00|3935.1|3923.1|3935.4|3923.4|3936.1|3924.1|3933.6|3921.6|1
1719561000000|2024-06-28 07:50:00|3935.6|3923.6|3938.1|3926.1|3938.1|3926.1|3934.4|3922.4|42
1719561300000|2024-06-28 07:55:00|3938.6|3926.6|3938.4|3926.4|3939.1|3927.1|3936.4|3924.4|55
1719561600000|2024-06-28 08:00:00|3937.4|3925.4|3936.4|3924.4|3937.9|3925.9|3935.6|3923.6|1
1719561900000|2024-06-28 08:05:00|3935.9|3923.9|3931.4|3919.4|3936.4|3924.4|3931.4|3919.4|1
1719562200000|2024-06-28 08:10:00|3931.3|3919.3|3928.3|3916.3|3931.3|3919.3|3927.3|3915.3|3
1719562500000|2024-06-28 08:15:00|3928.1|3916.1|3925.3|3913.3|3928.3|3916.3|3924.3|3912.3|4
1719562800000|2024-06-28 08:20:00|3924.3|3912.3|3928.3|3916.3|3929.1|3917.1|3924.3|3912.3|1
1719563100000|2024-06-28 08:25:00|3928.1|3916.1|3927.3|3915.3|3928.1|3916.1|3926.3|3914.3|10
1719563400000|2024-06-28 08:30:00|3928.3|3916.3|3930.3|3918.3|3931.3|3919.3|3928.3|3916.3|44
1719563700000|2024-06-28 08:35:00|3931.3|3919.3|3929.3|3917.3|3931.3|3919.3|3929.1|3917.1|10
1719564000000|2024-06-28 08:40:00|3929.1|3917.1|3926.3|3914.3|3929.3|3917.3|3926.3|3914.3|16
1719564300000|2024-06-28 08:45:00|3925.3|3913.3|3925.6|3913.6|3926.3|3914.3|3924.3|3912.3|86
1719564600000|2024-06-28 08:50:00|3925.9|3913.9|3929.6|3917.6|3930.9|3918.9|3925.9|3913.9|8
1719564900000|2024-06-28 08:55:00|3929.9|3917.9|3930.6|3918.6|3930.6|3918.6|3928.9|3916.9|0
1719565200000|2024-06-28 09:00:00|3930.3|3918.3|3932.9|3920.9|3932.9|3920.9|3929.9|3917.9|2
1719565500000|2024-06-28 09:05:00|3932.1|3920.1|3931.3|3919.3|3932.9|3920.9|3930.9|3918.9|29
1719565800000|2024-06-28 09:10:00|3931.1|3919.1|3933.8|3921.8|3934.3|3922.3|3929.3|3917.3|69
1719566100000|2024-06-28 09:15:00|3934.1|3922.1|3935.1|3923.1|3936.3|3924.3|3931.9|3919.9|46
1719566400000|2024-06-28 09:20:00|3935.3|3923.3|3938.1|3926.1|3938.1|3926.1|3933.6|3921.6|87
1719566700000|2024-06-28 09:25:00|3937.6|3925.6|3934.1|3922.1|3938.1|3926.1|3933.4|3921.4|69
1719567000000|2024-06-28 09:30:00|3934.4|3922.4|3934.4|3922.4|3935.4|3923.4|3933.4|3921.4|7
1719567300000|2024-06-28 09:35:00|3933.6|3921.6|3934.7|3922.7|3935.4|3923.4|3933.4|3921.4|437
1719567600000|2024-06-28 09:40:00|3934.9|3922.9|3935.6|3923.6|3936.4|3924.4|3934.7|3922.7|165
1719567900000|2024-06-28 09:45:00|3936.1|3924.1|3937.1|3925.1|3939.4|3927.4|3936.1|3924.1|87
1719568200000|2024-06-28 09:50:00|3938.1|3926.1|3930.1|3918.1|3938.4|3926.4|3929.8|3917.8|199
1719568500000|2024-06-28 09:55:00|3929.8|3917.8|3930.8|3918.8|3932.6|3920.6|3924.8|3912.8|409
1719801000000|2024-07-01 02:30:00|3991.2|3979.2|3984.5|3972.5|3993.4|3981.4|3979.5|3967.5|371
1719801300000|2024-07-01 02:35:00|3984.8|3972.8|3979.5|3967.5|3988.3|3976.3|3977.8|3965.8|49
1719801600000|2024-07-01 02:40:00|3980.3|3968.3|3981.3|3969.3|3982.3|3970.3|3975.5|3963.5|34
1719801900000|2024-07-01 02:45:00|3980.8|3968.8|3975.5|3963.5|3981.3|3969.3|3972.3|3960.3|27
1719802200000|2024-07-01 02:50:00|3975.3|3963.3|3978.5|3966.5|3978.8|3966.8|3969.5|3957.5|58
1719802500000|2024-07-01 02:55:00|3978.8|3966.8|3980|3968|3981.5|3969.5|3976|3964|45
1719802800000|2024-07-01 03:00:00|3980.8|3968.8|3988.1|3976.1|3988.1|3976.1|3980|3968|81
1719803100000|2024-07-01 03:05:00|3988.3|3976.3|3992.3|3980.3|3992.3|3980.3|3988.3|3976.3|176
1719803400000|2024-07-01 03:10:00|3992.5|3980.5|3994.5|3982.5|3999|3987|3992.3|3980.3|190
1719803700000|2024-07-01 03:15:00|3994.8|3982.8|4005.3|3993.3|4005.3|3993.3|3993.8|3981.8|107
1719804000000|2024-07-01 03:20:00|4005|3993|4012.8|4000.8|4013.3|4001.3|4003.1|3991.1|60
1719804300000|2024-07-01 03:25:00|4012.6|4000.6|4006.5|3994.5|4013.3|4001.3|4004.5|3992.5|19
1719804600000|2024-07-01 03:30:00|4007.3|3995.3|4003.3|3991.3|4007.3|3995.3|4002.3|3990.3|21
1719804900000|2024-07-01 03:35:00|4003.5|3991.5|4002.5|3990.5|4003.5|3991.5|4001.3|3989.3|10
1719805200000|2024-07-01 03:40:00|4002.3|3990.3|4003.3|3991.3|4003.5|3991.5|4001.3|3989.3|19
1719805500000|2024-07-01 03:45:00|4003.5|3991.5|4002.3|3990.3|4004.1|3992.1|4001.1|3989.1|93
1719805800000|2024-07-01 03:50:00|4002.1|3990.1|4006.3|3994.3|4007.6|3995.6|4001.1|3989.1|129
1719806100000|2024-07-01 03:55:00|4006.1|3994.1|4005.3|3993.3|4007.1|3995.1|4004.5|3992.5|12
1719806400000|2024-07-01 04:00:00|4005.8|3993.8|4006.1|3994.1|4006.3|3994.3|4005|3993|8
1719806700000|2024-07-01 04:05:00|4005|3993|4003.3|3991.3|4006.3|3994.3|4003.3|3991.3|19
1719807000000|2024-07-01 04:10:00|4003.8|3991.8|4005.5|3993.5|4006.3|3994.3|4003.5|3991.5|6
1719807300000|2024-07-01 04:15:00|4005.8|3993.8|4005.3|3993.3|4006|3994|4005.3|3993.3|1
1719807600000|2024-07-01 04:20:00|4005.6|3993.6|4005.1|3993.1|4006.1|3994.1|4005|3993|11
1719807900000|2024-07-01 04:25:00|4004.8|3992.8|4001.8|3989.8|4004.8|3992.8|4001.6|3989.6|40
1719815400000|2024-07-01 06:30:00|3998|3986|4008.5|3996.5|4009.3|3997.3|3993.5|3981.5|135
1719815700000|2024-07-01 06:35:00|4008.2|3996.2|4011|3999|4011|3999|4006|3994|33
1719816000000|2024-07-01 06:40:00|4011.2|3999.2|4008.8|3996.8|4013|4001|4008.3|3996.3|18
1719816300000|2024-07-01 06:45:00|4008|3996|4009.7|3997.7|4010.2|3998.2|4006|3994|19
1719816600000|2024-07-01 06:50:00|4009.9|3997.9|4011.8|3999.8|4011.8|3999.8|4007.7|3995.7|36
1719816900000|2024-07-01 06:55:00|4012.6|4000.6|4011|3999|4012.6|4000.6|4005.8|3993.8|55
1719817200000|2024-07-01 07:00:00|4011.8|3999.8|4013|4001|4019|4007|4011.2|3999.2|98
1719817500000|2024-07-01 07:05:00|4013.2|4001.2|4015|4003|4016.5|4004.5|4012.8|4000.8|9
1719817800000|2024-07-01 07:10:00|4014.8|4002.8|4013.2|4001.2|4016|4004|4011.2|3999.2|8
1719818100000|2024-07-01 07:15:00|4012.4|4000.4|4015.2|4003.2|4015.2|4003.2|4012.4|4000.4|4
1719818400000|2024-07-01 07:20:00|4015|4003|4016.2|4004.2|4018|4006|4014.2|4002.2|11
1719818700000|2024-07-01 07:25:00|4016.5|4004.5|4016.2|4004.2|4018|4006|4015|4003|9
1719819000000|2024-07-01 07:30:00|4016|4004|4017|4005|4018|4006|4016|4004|2
1719819300000|2024-07-01 07:35:00|4017.3|4005.3|4017.8|4005.8|4019|4007|4017|4005|19
1719819600000|2024-07-01 07:40:00|4017|4005|4020.5|4008.5|4023.8|4011.8|4017|4005|22
1719819900000|2024-07-01 07:45:00|4021|4009|4022.3|4010.3|4022.8|4010.8|4020|4008|7
1719820200000|2024-07-01 07:50:00|4022.8|4010.8|4016.8|4004.8|4022.8|4010.8|4014|4002|7
1719820500000|2024-07-01 07:55:00|4016|4004|4017.8|4005.8|4018.8|4006.8|4016|4004|41
1719820800000|2024-07-01 08:00:00|4017.3|4005.3|4016.5|4004.5|4018.8|4006.8|4016.5|4004.5|20
1719821100000|2024-07-01 08:05:00|4016|4004|4017.8|4005.8|4018|4006|4015.5|4003.5|58
1719821400000|2024-07-01 08:10:00|4017.5|4005.5|4016.8|4004.8|4017.5|4005.5|4012.5|4000.5|44
1719821700000|2024-07-01 08:15:00|4017.8|4005.8|4016.7|4004.7|4017.8|4005.8|4015.8|4003.8|5
1719822000000|2024-07-01 08:20:00|4016.5|4004.5|4017.7|4005.7|4017.7|4005.7|4015.5|4003.5|36
1719822300000|2024-07-01 08:25:00|4017.5|4005.5|4020.7|4008.7|4020.7|4008.7|4017.5|4005.5|32
1719822600000|2024-07-01 08:30:00|4019.7|4007.7|4019.7|4007.7|4020.7|4008.7|4019.7|4007.7|0
1719822900000|2024-07-01 08:35:00|4020.5|4008.5|4022.7|4010.7|4023.5|4011.5|4019.7|4007.7|10
1719823200000|2024-07-01 08:40:00|4022|4010|4018.5|4006.5|4022|4010|4017.7|4005.7|1
1719823500000|2024-07-01 08:45:00|4018|4006|4018.7|4006.7|4018.7|4006.7|4016.7|4004.7|0
1719823800000|2024-07-01 08:50:00|4015.7|4003.7|4013.7|4001.7|4016.7|4004.7|4013|4001|8
1719824100000|2024-07-01 08:55:00|4014.7|4002.7|4015.7|4003.7|4015.7|4003.7|4013|4001|25
1719824400000|2024-07-01 09:00:00|4014.7|4002.7|4013.7|4001.7|4014.7|4002.7|4013.2|4001.2|1
1719824700000|2024-07-01 09:05:00|4013|4001|4014.7|4002.7|4015.7|4003.7|4013|4001|1
1719825000000|2024-07-01 09:10:00|4013.9|4001.9|4010.9|3998.9|4014.7|4002.7|4010.9|3998.9|5
1719825300000|2024-07-01 09:15:00|4011.2|3999.2|4011.7|3999.7|4011.7|3999.7|4008.7|3996.7|11
1719825600000|2024-07-01 09:20:00|4011.9|3999.9|4006.7|3994.7|4012.5|4000.5|4005.5|3993.5|26
1719825900000|2024-07-01 09:25:00|4006.2|3994.2|4007.7|3995.7|4008.7|3996.7|4005.7|3993.7|8
1719826200000|2024-07-01 09:30:00|4008.2|3996.2|4006.7|3994.7|4008.7|3996.7|4006.7|3994.7|20
1719826500000|2024-07-01 09:35:00|4006.5|3994.5|4003.5|3991.5|4007.5|3995.5|4002.7|3990.7|24
1719826800000|2024-07-01 09:40:00|4003.3|3991.3|4001.7|3989.7|4003.5|3991.5|4001.5|3989.5|20
1719827100000|2024-07-01 09:45:00|4001.9|3989.9|4003.7|3991.7|4003.7|3991.7|4001.7|3989.7|64
1719827400000|2024-07-01 09:50:00|4003.5|3991.5|4004.9|3992.9|4005|3993|4001.9|3989.9|24
1719827700000|2024-07-01 09:55:00|4005.2|3993.2|3996.4|3984.4|4007.9|3995.9|3990.1|3978.1|308
1719838800000|2024-07-01 13:00:00|4003.3|3991.3|4005.1|3993.1|4010.8|3998.8|4003.3|3991.3|1
1719839100000|2024-07-01 13:05:00|4004.1|3992.1|4006.1|3994.1|4009.1|3997.1|4002.6|3990.6|1
1719839400000|2024-07-01 13:10:00|4006.4|3994.4|4008.6|3996.6|4009.2|3997.2|4002.1|3990.1|1
1719839700000|2024-07-01 13:15:00|4008.4|3996.4|4005.1|3993.1|4010.1|3998.1|4003.1|3991.1|1
1719840000000|2024-07-01 13:20:00|4005.3|3993.3|4004.1|3992.1|4008.3|3996.3|4004.1|3992.1|7
1719840300000|2024-07-01 13:25:00|4003.8|3991.8|4005.1|3993.1|4006.1|3994.1|4003.1|3991.1|0
1719840600000|2024-07-01 13:30:00|4005.3|3993.3|4006.6|3994.6|4008.1|3996.1|4001.6|3989.6|5
1719840900000|2024-07-01 13:35:00|4006.1|3994.1|4007.6|3995.6|4008.1|3996.1|4002.1|3990.1|3
1719841200000|2024-07-01 13:40:00|4007.8|3995.8|4013.1|4001.1|4016.1|4004.1|4007.1|3995.1|10
1719841500000|2024-07-01 13:45:00|4013.3|4001.3|4011.6|3999.6|4015.1|4003.1|4011.1|3999.1|0
1719841800000|2024-07-01 13:50:00|4011.3|3999.3|4012.1|4000.1|4013.3|4001.3|4009.1|3997.1|0
1719842100000|2024-07-01 13:55:00|4013.1|4001.1|4006.6|3994.6|4015.1|4003.1|4006.6|3994.6|0
1719842400000|2024-07-01 14:00:00|4007.1|3995.1|4003.1|3991.1|4008.1|3996.1|4002.3|3990.3|56
1719842700000|2024-07-01 14:05:00|4002.8|3990.8|4006.1|3994.1|4006.6|3994.6|4002.3|3990.3|20
1719843000000|2024-07-01 14:10:00|4005.8|3993.8|4001.5|3989.5|4006.6|3994.6|4000.6|3988.6|24
1719843300000|2024-07-01 14:15:00|4001.8|3989.8|4002.5|3990.5|4003.8|3991.8|4000.8|3988.8|25
1719843600000|2024-07-01 14:20:00|4002.3|3990.3|4008|3996|4008.8|3996.8|4002|3990|14
1719843900000|2024-07-01 14:25:00|4007.6|3995.6|4011.3|3999.3|4012.8|4000.8|4007|3995|12
1719844200000|2024-07-01 14:30:00|4011|3999|4016.5|4004.5|4018.8|4006.8|4011|3999|6
1719844500000|2024-07-01 14:35:00|4016.3|4004.3|4017.3|4005.3|4018.8|4006.8|4015|4003|6
1719844800000|2024-07-01 14:40:00|4017|4005|4019.3|4007.3|4020.8|4008.8|4016.8|4004.8|4
1719845100000|2024-07-01 14:45:00|4019.8|4007.8|4018|4006|4020|4008|4017|4005|2
1719845400000|2024-07-01 14:50:00|4017.5|4005.5|4018|4006|4019|4007|4017|4005|0
1719845700000|2024-07-01 14:55:00|4018.5|4006.5|4019|4007|4019.6|4007.6|4016.8|4004.8|4
1719846000000|2024-07-01 15:00:00|4019.5|4007.5|4021.8|4009.8|4024.8|4012.8|4019.5|4007.5|6
1719846300000|2024-07-01 15:05:00|4021.6|4009.6|4021.7|4009.7|4022|4010|4020.2|4008.2|1
1719846600000|2024-07-01 15:10:00|4022|4010|4020|4008|4022.2|4010.2|4019|4007|4
1719846900000|2024-07-01 15:15:00|4020.2|4008.2|4023.2|4011.2|4023.2|4011.2|4020.2|4008.2|2
1719847200000|2024-07-01 15:20:00|4023.7|4011.7|4024.7|4012.7|4025|4013|4023.7|4011.7|8
1719847500000|2024-07-01 15:25:00|4025|4013|4031.7|4019.7|4033|4021|4025|4013|29
1719887400000|2024-07-02 02:30:00|4047.8|4035.8|4036.8|4024.8|4050|4038|4033.8|4021.8|62
1719887700000|2024-07-02 02:35:00|4037.8|4025.8|4034.6|4022.6|4042.6|4030.6|4034.6|4022.6|18
1719888000000|2024-07-02 02:40:00|4034.8|4022.8|4037.8|4025.8|4044.8|4032.8|4034.8|4022.8|138
1719888300000|2024-07-02 02:45:00|4037.5|4025.5|4044.5|4032.5|4045.5|4033.5|4034.8|4022.8|59
1719888600000|2024-07-02 02:50:00|4043.8|4031.8|4047.3|4035.3|4051.5|4039.5|4043.2|4031.2|136
1719888900000|2024-07-02 02:55:00|4047.8|4035.8|4054.5|4042.5|4056.5|4044.5|4047.8|4035.8|124
1719889200000|2024-07-02 03:00:00|4054.7|4042.7|4054|4042|4059|4047|4054|4042|110
1719889500000|2024-07-02 03:05:00|4054.2|4042.2|4059.7|4047.7|4063.5|4051.5|4054.2|4042.2|32
1719889800000|2024-07-02 03:10:00|4060.2|4048.2|4058.7|4046.7|4062.7|4050.7|4058.7|4046.7|7
1719890100000|2024-07-02 03:15:00|4059.7|4047.7|4060.9|4048.9|4061.9|4049.9|4057.7|4045.7|3
1719890400000|2024-07-02 03:20:00|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|4058.7|4046.7|10
1719890700000|2024-07-02 03:25:00|4062.7|4050.7|4065.7|4053.7|4066.5|4054.5|4060.7|4048.7|41
1719891000000|2024-07-02 03:30:00|4065.5|4053.5|4060.7|4048.7|4065.7|4053.7|4060.7|4048.7|11
1719891300000|2024-07-02 03:35:00|4061.5|4049.5|4058.1|4046.1|4061.5|4049.5|4057.7|4045.7|252
1719891600000|2024-07-02 03:40:00|4058.4|4046.4|4060.1|4048.1|4060.1|4048.1|4058.1|4046.1|56
1719891900000|2024-07-02 03:45:00|4059.1|4047.1|4057.4|4045.4|4059.1|4047.1|4056.9|4044.9|34
1719892200000|2024-07-02 03:50:00|4057.9|4045.9|4056.1|4044.1|4059.1|4047.1|4054.9|4042.9|46
1719892500000|2024-07-02 03:55:00|4056.4|4044.4|4057.9|4045.9|4057.9|4045.9|4055.7|4043.7|21
1719892800000|2024-07-02 04:00:00|4057.7|4045.7|4058.7|4046.7|4058.9|4046.9|4057.7|4045.7|0
1719893100000|2024-07-02 04:05:00|4059.5|4047.5|4060.7|4048.7|4060.7|4048.7|4058.7|4046.7|2
1719893400000|2024-07-02 04:10:00|4060.9|4048.9|4067.5|4055.5|4067.5|4055.5|4060.9|4048.9|42
1719893700000|2024-07-02 04:15:00|4068.7|4056.7|4070.5|4058.5|4077.5|4065.5|4068.7|4056.7|54
1719894000000|2024-07-02 04:20:00|4070.7|4058.7|4071.3|4059.3|4072.1|4060.1|4069.7|4057.7|9
1719894300000|2024-07-02 04:25:00|4070.7|4058.7|4071|4059|4071.7|4059.7|4069.7|4057.7|2
1719901800000|2024-07-02 06:30:00|4066.7|4054.7|4072.7|4060.7|4073.7|4061.7|4065.7|4053.7|7
1719902100000|2024-07-02 06:35:00|4073.2|4061.2|4073.2|4061.2|4074.4|4062.4|4068.7|4056.7|45
1719902400000|2024-07-02 06:40:00|4073.7|4061.7|4074.7|4062.7|4076.2|4064.2|4072.4|4060.4|5
1719902700000|2024-07-02 06:45:00|4074.4|4062.4|4072.5|4060.5|4077.7|4065.7|4071.3|4059.3|104
1719903000000|2024-07-02 06:50:00|4072|4060|4076.2|4064.2|4077.2|4065.2|4071.5|4059.5|22
1719903300000|2024-07-02 06:55:00|4076|4064|4075.2|4063.2|4076.2|4064.2|4070.2|4058.2|17
1719903600000|2024-07-02 07:00:00|4075.7|4063.7|4074.2|4062.2|4079|4067|4072.9|4060.9|17
1719903900000|2024-07-02 07:05:00|4075.2|4063.2|4075.4|4063.4|4076.2|4064.2|4072.4|4060.4|29
1719904200000|2024-07-02 07:10:00|4075.2|4063.2|4069.2|4057.2|4075.4|4063.4|4069.2|4057.2|0
1719904500000|2024-07-02 07:15:00|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|4065.2|4053.2|6
1719904800000|2024-07-02 07:20:00|4065.4|4053.4|4058.6|4046.6|4066.2|4054.2|4058.6|4046.6|24
1719905100000|2024-07-02 07:25:00|4058.4|4046.4|4060.6|4048.6|4061.1|4049.1|4056.8|4044.8|18
1719905400000|2024-07-02 07:30:00|4061.6|4049.6|4060.6|4048.6|4062.6|4050.6|4060.6|4048.6|0
1719905700000|2024-07-02 07:35:00|4060.8|4048.8|4061.6|4049.6|4062.6|4050.6|4060.4|4048.4|0
1719906000000|2024-07-02 07:40:00|4059.6|4047.6|4062.6|4050.6|4062.6|4050.6|4058.6|4046.6|1
1719906300000|2024-07-02 07:45:00|4063.8|4051.8|4064.4|4052.4|4065.1|4053.1|4061.6|4049.6|40
1719906600000|2024-07-02 07:50:00|4064.9|4052.9|4071.4|4059.4|4073.4|4061.4|4064.9|4052.9|41
1719906900000|2024-07-02 07:55:00|4070.4|4058.4|4070.2|4058.2|4072.6|4060.6|4069.4|4057.4|2
1719907200000|2024-07-02 08:00:00|4069.4|4057.4|4072.6|4060.6|4077.2|4065.2|4069.4|4057.4|28
1719907500000|2024-07-02 08:05:00|4073.4|4061.4|4072.6|4060.6|4075.4|4063.4|4072.4|4060.4|20
1719907800000|2024-07-02 08:10:00|4072.4|4060.4|4071.6|4059.6|4074.4|4062.4|4070.4|4058.4|19
1719908100000|2024-07-02 08:15:00|4071.9|4059.9|4072.6|4060.6|4073.6|4061.6|4070.6|4058.6|6
1719908400000|2024-07-02 08:20:00|4073.4|4061.4|4073.6|4061.6|4076|4064|4073.4|4061.4|38
1719908700000|2024-07-02 08:25:00|4073.2|4061.2|4075.2|4063.2|4079|4067|4071.6|4059.6|42
1719909000000|2024-07-02 08:30:00|4075.5|4063.5|4078.2|4066.2|4079.2|4067.2|4075.2|4063.2|23
1719909300000|2024-07-02 08:35:00|4076.4|4064.4|4085.2|4073.2|4086|4074|4076.2|4064.2|34
1719909600000|2024-07-02 08:40:00|4086|4074|4086|4074|4086|4074|4084|4072|14
1719909900000|2024-07-02 08:45:00|4086.6|4074.6|4089.6|4077.6|4090.4|4078.4|4086.6|4074.6|113
1719910200000|2024-07-02 08:50:00|4089.9|4077.9|4094.6|4082.6|4095.4|4083.4|4087.4|4075.4|156
1719910500000|2024-07-02 08:55:00|4095.4|4083.4|4099.6|4087.6|4102.6|4090.6|4094.9|4082.9|35
1719910800000|2024-07-02 09:00:00|4099.4|4087.4|4100.6|4088.6|4101.6|4089.6|4097.6|4085.6|22
1719911100000|2024-07-02 09:05:00|4100.4|4088.4|4105.4|4093.4|4105.4|4093.4|4099.6|4087.6|32
1719911400000|2024-07-02 09:10:00|4104.4|4092.4|4104.6|4092.6|4105.4|4093.4|4101.4|4089.4|7
1719911700000|2024-07-02 09:15:00|4103.3|4091.3|4102.1|4090.1|4104.6|4092.6|4100.6|4088.6|0
1719912000000|2024-07-02 09:20:00|4102.4|4090.4|4102.6|4090.6|4102.6|4090.6|4098.4|4086.4|29
1719912300000|2024-07-02 09:25:00|4101.6|4089.6|4105.6|4093.6|4108.4|4096.4|4101.6|4089.6|22
1719912600000|2024-07-02 09:30:00|4105|4093|4104.6|4092.6|4105|4093|4101.6|4089.6|36
1719912900000|2024-07-02 09:35:00|4104.2|4092.2|4102.4|4090.4|4104.6|4092.6|4098.4|4086.4|96
1719913200000|2024-07-02 09:40:00|4102.6|4090.6|4103.5|4091.5|4104.2|4092.2|4101|4089|103
1719913500000|2024-07-02 09:45:00|4104|4092|4099.6|4087.6|4104.7|4092.7|4098.2|4086.2|41
1719913800000|2024-07-02 09:50:00|4099.4|4087.4|4106.4|4094.4|4107|4095|4099.4|4087.4|31
1719914100000|2024-07-02 09:55:00|4105.4|4093.4|4103.2|4091.2|4105.5|4093.5|4096.4|4084.4|270
1719925200000|2024-07-02 13:00:00|4102.1|4090.1|4111.6|4099.6|4114.7|4102.7|4096.1|4084.1|15
1719925500000|2024-07-02 13:05:00|4111.8|4099.8|4110.5|4098.5|4116.1|4104.1|4109.6|4097.6|31
1719925800000|2024-07-02 13:10:00|4110.3|4098.3|4110.9|4098.9|4114.9|4102.9|4110.1|4098.1|17
1719926100000|2024-07-02 13:15:00|4110.4|4098.4|4102.1|4090.1|4110.4|4098.4|4099.1|4087.1|59
1719926400000|2024-07-02 13:20:00|4102.6|4090.6|4099.1|4087.1|4102.6|4090.6|4096.1|4084.1|40
1719926700000|2024-07-02 13:25:00|4099.6|4087.6|4101.4|4089.4|4102.1|4090.1|4098.1|4086.1|0
1719927000000|2024-07-02 13:30:00|4101.6|4089.6|4098.1|4086.1|4106.6|4094.6|4098.1|4086.1|0
1719927300000|2024-07-02 13:35:00|4097.7|4085.7|4096.6|4084.6|4101.1|4089.1|4092.6|4080.6|38
1719927600000|2024-07-02 13:40:00|4096.9|4084.9|4101.6|4089.6|4103.6|4091.6|4096.9|4084.9|4
1719927900000|2024-07-02 13:45:00|4101.4|4089.4|4105.1|4093.1|4108.6|4096.6|4101.1|4089.1|24
1719928200000|2024-07-02 13:50:00|4104.7|4092.7|4107.1|4095.1|4107.9|4095.9|4102.1|4090.1|3
1719928500000|2024-07-02 13:55:00|4106.9|4094.9|4102.6|4090.6|4109.1|4097.1|4101.6|4089.6|8
1719928800000|2024-07-02 14:00:00|4102.4|4090.4|4104.4|4092.4|4105.9|4093.9|4100.4|4088.4|4
1719929100000|2024-07-02 14:05:00|4104.1|4092.1|4099.1|4087.1|4104.6|4092.6|4096.9|4084.9|98
1719929400000|2024-07-02 14:10:00|4098.1|4086.1|4091.4|4079.4|4098.1|4086.1|4091.1|4079.1|43
1719929700000|2024-07-02 14:15:00|4092.1|4080.1|4093.1|4081.1|4095.1|4083.1|4087.4|4075.4|8
1719930000000|2024-07-02 14:20:00|4093.5|4081.5|4092.9|4080.9|4099.1|4087.1|4092.1|4080.1|16
1719930300000|2024-07-02 14:25:00|4093.1|4081.1|4088.1|4076.1|4093.1|4081.1|4087.9|4075.9|4
1719930600000|2024-07-02 14:30:00|4088.3|4076.3|4093.1|4081.1|4093.9|4081.9|4088.3|4076.3|2
1719930900000|2024-07-02 14:35:00|4094.1|4082.1|4092.1|4080.1|4094.1|4082.1|4090.6|4078.6|53
1719931200000|2024-07-02 14:40:00|4091.9|4079.9|4090.1|4078.1|4093.1|4081.1|4090.1|4078.1|1
1719931500000|2024-07-02 14:45:00|4090.4|4078.4|4091.4|4079.4|4092.9|4080.9|4089.9|4077.9|9
1719931800000|2024-07-02 14:50:00|4091.1|4079.1|4088.9|4076.9|4093.4|4081.4|4087.1|4075.1|5
1719932100000|2024-07-02 14:55:00|4088.6|4076.6|4090.3|4078.3|4091.1|4079.1|4086.1|4074.1|58
1719932400000|2024-07-02 15:00:00|4091.1|4079.1|4093.1|4081.1|4093.6|4081.6|4091.1|4079.1|0
1719932700000|2024-07-02 15:05:00|4093.6|4081.6|4092.8|4080.8|4094.3|4082.3|4092|4080|55
1719933000000|2024-07-02 15:10:00|4093.3|4081.3|4092|4080|4094.3|4082.3|4091.5|4079.5|0
1719933300000|2024-07-02 15:15:00|4091.5|4079.5|4092.5|4080.5|4092.5|4080.5|4090.5|4078.5|0
1719933600000|2024-07-02 15:20:00|4092.7|4080.7|4094.5|4082.5|4095.3|4083.3|4092.7|4080.7|0
1719933900000|2024-07-02 15:25:00|4094.3|4082.3|4081|4069|4094.8|4082.8|4080.5|4068.5|116
1719973800000|2024-07-03 02:30:00|4074.4|4062.4|4045.6|4033.6|4075.4|4063.4|4033.6|4021.6|130
1719974100000|2024-07-03 02:35:00|4044.8|4032.8|4053.6|4041.6|4053.6|4041.6|4043.6|4031.6|130
1719974400000|2024-07-03 02:40:00|4052.6|4040.6|4040|4028|4052.6|4040.6|4034.6|4022.6|310
1719974700000|2024-07-03 02:45:00|4040.1|4028.1|4054.6|4042.6|4054.6|4042.6|4040|4028|30
1719975000000|2024-07-03 02:50:00|4053.8|4041.8|4056.6|4044.6|4057.8|4045.8|4052.1|4040.1|62
1719975300000|2024-07-03 02:55:00|4057.3|4045.3|4059.6|4047.6|4062.6|4050.6|4055.3|4043.3|10
1719975600000|2024-07-03 03:00:00|4059.2|4047.2|4064.6|4052.6|4064.6|4052.6|4058.6|4046.6|9
1719975900000|2024-07-03 03:05:00|4065.1|4053.1|4069.6|4057.6|4069.6|4057.6|4064.6|4052.6|22
1719976200000|2024-07-03 03:10:00|4068.6|4056.6|4059.6|4047.6|4069.6|4057.6|4056.4|4044.4|187
1719976500000|2024-07-03 03:15:00|4060.4|4048.4|4071.3|4059.3|4074.6|4062.6|4059.1|4047.1|228
1719976800000|2024-07-03 03:20:00|4070.3|4058.3|4072.9|4060.9|4078.1|4066.1|4069.3|4057.3|55
1719977100000|2024-07-03 03:25:00|4073.7|4061.7|4066.3|4054.3|4073.7|4061.7|4065.3|4053.3|29
1719977400000|2024-07-03 03:30:00|4066.5|4054.5|4068.3|4056.3|4070.3|4058.3|4066.3|4054.3|0
1719977700000|2024-07-03 03:35:00|4068.5|4056.5|4070.3|4058.3|4071.3|4059.3|4068.5|4056.5|49
1719978000000|2024-07-03 03:40:00|4070.6|4058.6|4071.3|4059.3|4071.5|4059.5|4069.9|4057.9|71
1719978300000|2024-07-03 03:45:00|4071.5|4059.5|4074.3|4062.3|4074.3|4062.3|4071.5|4059.5|0
1719978600000|2024-07-03 03:50:00|4074.1|4062.1|4074.3|4062.3|4074.3|4062.3|4072.3|4060.3|10
1719978900000|2024-07-03 03:55:00|4075.1|4063.1|4073.1|4061.1|4075.3|4063.3|4073.1|4061.1|5
1719979200000|2024-07-03 04:00:00|4073.7|4061.7|4074.7|4062.7|4074.7|4062.7|4073.7|4061.7|6
1719979500000|2024-07-03 04:05:00|4074.9|4062.9|4074.9|4062.9|4075.2|4063.2|4073.9|4061.9|2
1719979800000|2024-07-03 04:10:00|4074.7|4062.7|4075.9|4063.9|4075.9|4063.9|4072.9|4060.9|1
1719980100000|2024-07-03 04:15:00|4076.2|4064.2|4078.9|4066.9|4081.3|4069.3|4075.9|4063.9|1
1719980400000|2024-07-03 04:20:00|4079.2|4067.2|4074.9|4062.9|4079.7|4067.7|4074.7|4062.7|10
1719980700000|2024-07-03 04:25:00|4074.5|4062.5|4071.9|4059.9|4074.5|4062.5|4071.9|4059.9|4
1719988200000|2024-07-03 06:30:00|4073|4061|4067.9|4055.9|4073.9|4061.9|4062.5|4050.5|44
1719988500000|2024-07-03 06:35:00|4068.9|4056.9|4073.9|4061.9|4076.9|4064.9|4066.9|4054.9|6
1719988800000|2024-07-03 06:40:00|4074.8|4062.8|4079.9|4067.9|4082.9|4070.9|4074.8|4062.8|12
1719989100000|2024-07-03 06:45:00|4079.4|4067.4|4075.8|4063.8|4080.8|4068.8|4073.8|4061.8|5
1719989400000|2024-07-03 06:50:00|4076|4064|4080.3|4068.3|4081.3|4069.3|4074.8|4062.8|27
1719989700000|2024-07-03 06:55:00|4081.5|4069.5|4072|4060|4087.5|4075.5|4071.5|4059.5|32
1719990000000|2024-07-03 07:00:00|4072.3|4060.3|4073.5|4061.5|4074.5|4062.5|4070.5|4058.5|10
1719990300000|2024-07-03 07:05:00|4074.2|4062.2|4075.5|4063.5|4077.5|4065.5|4072.5|4060.5|58
1719990600000|2024-07-03 07:10:00|4075.8|4063.8|4072.1|4060.1|4077.5|4065.5|4072.1|4060.1|62
1719990900000|2024-07-03 07:15:00|4072.3|4060.3|4074.1|4062.1|4079.1|4067.1|4072.3|4060.3|2
1719991200000|2024-07-03 07:20:00|4076.1|4064.1|4081.5|4069.5|4082.5|4070.5|4074.1|4062.1|43
1719991500000|2024-07-03 07:25:00|4081.8|4069.8|4083.1|4071.1|4084.9|4072.9|4081.5|4069.5|105
1719991800000|2024-07-03 07:30:00|4083.6|4071.6|4077.1|4065.1|4084.1|4072.1|4077.1|4065.1|6
1719992100000|2024-07-03 07:35:00|4077.3|4065.3|4077.9|4065.9|4080.1|4068.1|4077.1|4065.1|1
1719992400000|2024-07-03 07:40:00|4078.5|4066.5|4078.3|4066.3|4081.1|4069.1|4078.2|4066.2|5
1719992700000|2024-07-03 07:45:00|4079.1|4067.1|4080.1|4068.1|4080.6|4068.6|4078.3|4066.3|5
1719993000000|2024-07-03 07:50:00|4080.4|4068.4|4081.1|4069.1|4082.1|4070.1|4080.1|4068.1|7
1719993300000|2024-07-03 07:55:00|4082.1|4070.1|4083.1|4071.1|4083.4|4071.4|4080.1|4068.1|27
1719993600000|2024-07-03 08:00:00|4083.3|4071.3|4090.1|4078.1|4090.6|4078.6|4082.9|4070.9|26
1719993900000|2024-07-03 08:05:00|4091.1|4079.1|4088.1|4076.1|4091.1|4079.1|4086.1|4074.1|5
1719994200000|2024-07-03 08:10:00|4088.9|4076.9|4088.1|4076.1|4089.9|4077.9|4088.1|4076.1|2
1719994500000|2024-07-03 08:15:00|4088.6|4076.6|4086.1|4074.1|4089.1|4077.1|4082.9|4070.9|65
1719994800000|2024-07-03 08:20:00|4085.1|4073.1|4087.1|4075.1|4087.1|4075.1|4085.1|4073.1|3
1719995100000|2024-07-03 08:25:00|4086.1|4074.1|4086.9|4074.9|4087.1|4075.1|4085.1|4073.1|13
1719995400000|2024-07-03 08:30:00|4089.9|4077.9|4092.2|4080.2|4093.2|4081.2|4089.9|4077.9|76
1719995700000|2024-07-03 08:35:00|4092.1|4080.1|4093.7|4081.7|4094.6|4082.6|4092.1|4080.1|44
1719996000000|2024-07-03 08:40:00|4094.1|4082.1|4093.4|4081.4|4094.2|4082.2|4090.2|4078.2|51
1719996300000|2024-07-03 08:45:00|4093.7|4081.7|4091.2|4079.2|4094.6|4082.6|4090.4|4078.4|49
1719996600000|2024-07-03 08:50:00|4091|4079|4091.9|4079.9|4091.9|4079.9|4091|4079|1
1719996900000|2024-07-03 08:55:00|4091|4079|4097.4|4085.4|4098|4086|4091|4079|40
1719997200000|2024-07-03 09:00:00|4097.2|4085.2|4098|4086|4100|4088|4095.2|4083.2|34
1719997500000|2024-07-03 09:05:00|4098.2|4086.2|4089|4077|4098.9|4086.9|4088.5|4076.5|83
1719997800000|2024-07-03 09:10:00|4089.9|4077.9|4091|4079|4091|4079|4086.9|4074.9|150
1719998100000|2024-07-03 09:15:00|4090.9|4078.9|4093|4081|4093|4081|4088|4076|5
1719998400000|2024-07-03 09:20:00|4093.3|4081.3|4097.2|4085.2|4097.2|4085.2|4093|4081|51
1719998700000|2024-07-03 09:25:00|4096.9|4084.9|4092.7|4080.7|4098.8|4086.8|4092.7|4080.7|1016
1719999000000|2024-07-03 09:30:00|4092.5|4080.5|4091.7|4079.7|4092.7|4080.7|4091.7|4079.7|73
1719999300000|2024-07-03 09:35:00|4090.5|4078.5|4092.7|4080.7|4092.7|4080.7|4090.5|4078.5|3
1719999600000|2024-07-03 09:40:00|4093|4081|4091.5|4079.5|4093.7|4081.7|4090.5|4078.5|20
1719999900000|2024-07-03 09:45:00|4091|4079|4089.7|4077.7|4091.7|4079.7|4087.7|4075.7|87
1720000200000|2024-07-03 09:50:00|4089.8|4077.8|4091.7|4079.7|4094.7|4082.7|4089.7|4077.7|19
1720000500000|2024-07-03 09:55:00|4091.6|4079.6|4094.6|4082.6|4097.6|4085.6|4091.5|4079.5|120
1720011600000|2024-07-03 13:00:00|4092.4|4080.4|4088.9|4076.9|4092.4|4080.4|4085.9|4073.9|11
1720011900000|2024-07-03 13:05:00|4089.4|4077.4|4085.6|4073.6|4091.4|4079.4|4083.4|4071.4|6
1720012200000|2024-07-03 13:10:00|4085.2|4073.2|4090.6|4078.6|4090.6|4078.6|4083.6|4071.6|2
1720012500000|2024-07-03 13:15:00|4091.4|4079.4|4093.6|4081.6|4093.6|4081.6|4090.6|4078.6|0
1720012800000|2024-07-03 13:20:00|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4088.6|4076.6|0
1720013100000|2024-07-03 13:25:00|4092.8|4080.8|4095.9|4083.9|4097.4|4085.4|4091.6|4079.6|15
1720013400000|2024-07-03 13:30:00|4095.6|4083.6|4094.9|4082.9|4102.6|4090.6|4094.9|4082.9|14
1720013700000|2024-07-03 13:35:00|4095.1|4083.1|4102.1|4090.1|4103.4|4091.4|4092.9|4080.9|92
1720014000000|2024-07-03 13:40:00|4102.6|4090.6|4104.6|4092.6|4105.4|4093.4|4102.6|4090.6|6
1720014300000|2024-07-03 13:45:00|4104.9|4092.9|4105.6|4093.6|4107.6|4095.6|4102.6|4090.6|37
1720014600000|2024-07-03 13:50:00|4105.2|4093.2|4099.6|4087.6|4105.2|4093.2|4096.6|4084.6|5
1720014900000|2024-07-03 13:55:00|4100.4|4088.4|4117.1|4105.1|4117.1|4105.1|4099.6|4087.6|98
1720015200000|2024-07-03 14:00:00|4117.6|4105.6|4120.9|4108.9|4121.4|4109.4|4114.9|4102.9|41
1720015500000|2024-07-03 14:05:00|4121.2|4109.2|4126.1|4114.1|4126.7|4114.7|4121.1|4109.1|229
1720015800000|2024-07-03 14:10:00|4126.4|4114.4|4122.6|4110.6|4126.7|4114.7|4120.6|4108.6|174
1720016100000|2024-07-03 14:15:00|4122.4|4110.4|4125.1|4113.1|4125.4|4113.4|4121.1|4109.1|210
1720016400000|2024-07-03 14:20:00|4124.6|4112.6|4129.6|4117.6|4129.9|4117.9|4122.6|4110.6|229
1720016700000|2024-07-03 14:25:00|4130.6|4118.6|4128.5|4116.5|4133.6|4121.6|4127.5|4115.5|94
1720017000000|2024-07-03 14:30:00|4128.7|4116.7|4129.5|4117.5|4130.9|4118.9|4128.5|4116.5|47
1720017300000|2024-07-03 14:35:00|4130|4118|4126.9|4114.9|4132.5|4120.5|4126.5|4114.5|44
1720017600000|2024-07-03 14:40:00|4127|4115|4115.2|4103.2|4127.5|4115.5|4109.2|4097.2|92
1720017900000|2024-07-03 14:45:00|4115|4103|4117.2|4105.2|4118.2|4106.2|4113.7|4101.7|0
1720018200000|2024-07-03 14:50:00|4117|4105|4113.2|4101.2|4117.9|4105.9|4109.9|4097.9|0
1720018500000|2024-07-03 14:55:00|4113|4101|4107.2|4095.2|4114|4102|4106.2|4094.2|0
1720018800000|2024-07-03 15:00:00|4107.4|4095.4|4106.2|4094.2|4109.4|4097.4|4105.2|4093.2|1
1720019100000|2024-07-03 15:05:00|4105.8|4093.8|4107.2|4095.2|4109.2|4097.2|4105.2|4093.2|1
1720019400000|2024-07-03 15:10:00|4107.7|4095.7|4110.2|4098.2|4110.2|4098.2|4107.2|4095.2|0
1720019700000|2024-07-03 15:15:00|4110.5|4098.5|4109.5|4097.5|4110.5|4098.5|4108.7|4096.7|4
1720020000000|2024-07-03 15:20:00|4109.7|4097.7|4110.2|4098.2|4110.2|4098.2|4108.2|4096.2|1
1720020300000|2024-07-03 15:25:00|4110.5|4098.5|4110.3|4098.3|4111|4099|4109|4097|135
1720060200000|2024-07-04 02:30:00|4102.9|4090.9|4098.1|4086.1|4105.1|4093.1|4095.8|4083.8|254
1720060500000|2024-07-04 02:35:00|4097.9|4085.9|4093.5|4081.5|4102.3|4090.3|4093.5|4081.5|123
1720060800000|2024-07-04 02:40:00|4094.1|4082.1|4091.6|4079.6|4095.3|4083.3|4085.5|4073.5|93
1720061100000|2024-07-04 02:45:00|4091.8|4079.8|4102.3|4090.3|4102.6|4090.6|4090.3|4078.3|10
1720061400000|2024-07-04 02:50:00|4102.6|4090.6|4100.3|4088.3|4105.1|4093.1|4098.3|4086.3|6
1720061700000|2024-07-04 02:55:00|4100.6|4088.6|4101.3|4089.3|4104.3|4092.3|4100.3|4088.3|0
1720062000000|2024-07-04 03:00:00|4101.6|4089.6|4106.1|4094.1|4108.1|4096.1|4101.3|4089.3|11
1720062300000|2024-07-04 03:05:00|4105.3|4093.3|4105.7|4093.7|4106.3|4094.3|4102.3|4090.3|217
1720062600000|2024-07-04 03:10:00|4105.4|4093.4|4095.1|4083.1|4105.9|4093.9|4095.1|4083.1|17
1720062900000|2024-07-04 03:15:00|4095.3|4083.3|4105.7|4093.7|4105.7|4093.7|4095.1|4083.1|17
1720063200000|2024-07-04 03:20:00|4105.4|4093.4|4101.9|4089.9|4105.9|4093.9|4101.1|4089.1|63
1720063500000|2024-07-04 03:25:00|4101.6|4089.6|4101.1|4089.1|4101.9|4089.9|4099.9|4087.9|125
1720063800000|2024-07-04 03:30:00|4101.3|4089.3|4103.1|4091.1|4104.6|4092.6|4101.3|4089.3|0
1720064100000|2024-07-04 03:35:00|4103.3|4091.3|4103.9|4091.9|4104.1|4092.1|4103.3|4091.3|0
1720064400000|2024-07-04 03:40:00|4104.1|4092.1|4107.9|4095.9|4107.9|4095.9|4104.1|4092.1|0
1720064700000|2024-07-04 03:45:00|4108.9|4096.9|4113.6|4101.6|4117.9|4105.9|4108.9|4096.9|98
1720065000000|2024-07-04 03:50:00|4113.9|4101.9|4111.1|4099.1|4113.9|4101.9|4110.1|4098.1|116
1720065300000|2024-07-04 03:55:00|4110.7|4098.7|4111.1|4099.1|4111.1|4099.1|4110.1|4098.1|1
1720065600000|2024-07-04 04:00:00|4111.2|4099.2|4110.9|4098.9|4112.9|4100.9|4110.4|4098.4|0
1720065900000|2024-07-04 04:05:00|4111.2|4099.2|4116.9|4104.9|4116.9|4104.9|4111.2|4099.2|19
1720066200000|2024-07-04 04:10:00|4114.9|4102.9|4115.9|4103.9|4118.7|4106.7|4114.9|4102.9|1
1720066500000|2024-07-04 04:15:00|4114.9|4102.9|4113.9|4101.9|4116.9|4104.9|4113.9|4101.9|1
1720066800000|2024-07-04 04:20:00|4114.2|4102.2|4108.7|4096.7|4114.2|4102.2|4108.7|4096.7|9
1720067100000|2024-07-04 04:25:00|4109.7|4097.7|4101.7|4089.7|4110.9|4098.9|4101.5|4089.5|117
1720074600000|2024-07-04 06:30:00|4086.2|4074.2|4088.2|4076.2|4088.8|4076.8|4083|4071|335
1720074900000|2024-07-04 06:35:00|4088|4076|4090.8|4078.8|4090.8|4078.8|4085.8|4073.8|37
1720075200000|2024-07-04 06:40:00|4091|4079|4087.8|4075.8|4091.7|4079.7|4087.8|4075.8|7
1720075500000|2024-07-04 06:45:00|4088|4076|4080.3|4068.3|4088.5|4076.5|4076.8|4064.8|15
1720075800000|2024-07-04 06:50:00|4080.8|4068.8|4088.8|4076.8|4089.8|4077.8|4080.8|4068.8|25
1720076100000|2024-07-04 06:55:00|4088|4076|4085.7|4073.7|4088|4076|4083.3|4071.3|22
1720076400000|2024-07-04 07:00:00|4085.8|4073.8|4090.8|4078.8|4091.7|4079.7|4085.8|4073.8|1
1720076700000|2024-07-04 07:05:00|4088.7|4076.7|4087.5|4075.5|4089.5|4077.5|4086.7|4074.7|1
1720077000000|2024-07-04 07:10:00|4088.5|4076.5|4088.5|4076.5|4088.7|4076.7|4088.5|4076.5|0
1720077300000|2024-07-04 07:15:00|4088.7|4076.7|4088.5|4076.5|4092.5|4080.5|4088.5|4076.5|7
1720077600000|2024-07-04 07:20:00|4089.5|4077.5|4089.7|4077.7|4090.5|4078.5|4089.5|4077.5|0
1720077900000|2024-07-04 07:25:00|4089.5|4077.5|4088.3|4076.3|4090.5|4078.5|4086.8|4074.8|16
1720078200000|2024-07-04 07:30:00|4088.7|4076.7|4092.7|4080.7|4092.8|4080.8|4088.7|4076.7|0
1720078500000|2024-07-04 07:35:00|4092.8|4080.8|4092.8|4080.8|4094.2|4082.2|4091.8|4079.8|20
1720078800000|2024-07-04 07:40:00|4092.7|4080.7|4088|4076|4092.7|4080.7|4088|4076|86
1720079100000|2024-07-04 07:45:00|4088.7|4076.7|4081.8|4069.8|4089|4077|4081.6|4069.6|212
1720079400000|2024-07-04 07:50:00|4082|4070|4085.3|4073.3|4085.5|4073.5|4082|4070|104
1720079700000|2024-07-04 07:55:00|4086|4074|4086.2|4074.2|4087|4075|4085.3|4073.3|57
1720080000000|2024-07-04 08:00:00|4086|4074|4085.2|4073.2|4086.2|4074.2|4084.2|4072.2|5
1720080300000|2024-07-04 08:05:00|4086|4074|4085.2|4073.2|4087.5|4075.5|4085.2|4073.2|2
1720080600000|2024-07-04 08:10:00|4085.3|4073.3|4086.2|4074.2|4086.2|4074.2|4085.2|4073.2|0
1720080900000|2024-07-04 08:15:00|4087|4075|4087.2|4075.2|4087.5|4075.5|4086.2|4074.2|0
1720081200000|2024-07-04 08:20:00|4087.5|4075.5|4089|4077|4089|4077|4087.2|4075.2|3
1720081500000|2024-07-04 08:25:00|4088.2|4076.2|4087.8|4075.8|4088.2|4076.2|4087.8|4075.8|0
1720081800000|2024-07-04 08:30:00|4088|4076|4088.8|4076.8|4089|4077|4087.8|4075.8|1
1720082100000|2024-07-04 08:35:00|4088.6|4076.6|4077.1|4065.1|4088.6|4076.6|4069.1|4057.1|84
1720082400000|2024-07-04 08:40:00|4076.1|4064.1|4083.1|4071.1|4083.1|4071.1|4074.3|4062.3|11
1720082700000|2024-07-04 08:45:00|4082.1|4070.1|4083.1|4071.1|4084.1|4072.1|4080.1|4068.1|0
1720083000000|2024-07-04 08:50:00|4083.3|4071.3|4083.3|4071.3|4084.1|4072.1|4082.3|4070.3|1
1720083300000|2024-07-04 08:55:00|4083.1|4071.1|4083.3|4071.3|4084.3|4072.3|4082.3|4070.3|0
1720083600000|2024-07-04 09:00:00|4083.8|4071.8|4083.3|4071.3|4084.3|4072.3|4083.1|4071.1|0
1720083900000|2024-07-04 09:05:00|4083.1|4071.1|4083.1|4071.1|4083.3|4071.3|4082.8|4070.8|5
1720084200000|2024-07-04 09:10:00|4084.1|4072.1|4082.1|4070.1|4087|4075|4082.1|4070.1|7
1720084500000|2024-07-04 09:15:00|4081.6|4069.6|4081.1|4069.1|4082.1|4070.1|4077.1|4065.1|16
1720084800000|2024-07-04 09:20:00|4080.8|4068.8|4078.1|4066.1|4080.8|4068.8|4077.3|4065.3|6
1720085100000|2024-07-04 09:25:00|4077.6|4065.6|4074.1|4062.1|4079.1|4067.1|4072.1|4060.1|126
1720085400000|2024-07-04 09:30:00|4072.8|4060.8|4075|4063|4075.1|4063.1|4072.1|4060.1|66
1720085700000|2024-07-04 09:35:00|4074.1|4062.1|4072.1|4060.1|4075.1|4063.1|4071.6|4059.6|34
1720086000000|2024-07-04 09:40:00|4070|4058|4070.8|4058.8|4071.8|4059.8|4067|4055|6
1720086300000|2024-07-04 09:45:00|4070|4058|4068.1|4056.1|4071.1|4059.1|4066.9|4054.9|55
1720086600000|2024-07-04 09:50:00|4067.9|4055.9|4076.6|4064.6|4076.8|4064.8|4064.1|4052.1|40
1720086900000|2024-07-04 09:55:00|4076.8|4064.8|4077.9|4065.9|4079.8|4067.8|4071.8|4059.8|75
1720098000000|2024-07-04 13:00:00|4086.7|4074.7|4079.7|4067.7|4087.2|4075.2|4079.7|4067.7|379
1720098300000|2024-07-04 13:05:00|4079.9|4067.9|4077.4|4065.4|4081.4|4069.4|4075|4063|552
1720098600000|2024-07-04 13:10:00|4077.9|4065.9|4073.4|4061.4|4079.4|4067.4|4073|4061|89
1720098900000|2024-07-04 13:15:00|4073.9|4061.9|4075.5|4063.5|4075.5|4063.5|4073|4061|0
1720099200000|2024-07-04 13:20:00|4075|4063|4085.9|4073.9|4085.9|4073.9|4075|4063|116
1720099500000|2024-07-04 13:25:00|4086.9|4074.9|4086.2|4074.2|4086.9|4074.9|4085.2|4073.2|0
1720099800000|2024-07-04 13:30:00|4085.7|4073.7|4091.7|4079.7|4091.7|4079.7|4084.7|4072.7|1
1720100100000|2024-07-04 13:35:00|4092.2|4080.2|4093.7|4081.7|4094.2|4082.2|4091.7|4079.7|112
1720100400000|2024-07-04 13:40:00|4093.5|4081.5|4093.7|4081.7|4094|4082|4092.7|4080.7|1
1720100700000|2024-07-04 13:45:00|4092.7|4080.7|4093.7|4081.7|4093.9|4081.9|4091.5|4079.5|0
1720101000000|2024-07-04 13:50:00|4093.4|4081.4|4097.5|4085.5|4097.5|4085.5|4092.7|4080.7|5
1720101300000|2024-07-04 13:55:00|4097.4|4085.4|4099.7|4087.7|4099.7|4087.7|4095.7|4083.7|2
1720101600000|2024-07-04 14:00:00|4098.7|4086.7|4095.7|4083.7|4099.2|4087.2|4095.7|4083.7|2
1720101900000|2024-07-04 14:05:00|4095.5|4083.5|4093.7|4081.7|4095.5|4083.5|4092.7|4080.7|73
1720102200000|2024-07-04 14:10:00|4093.2|4081.2|4096.7|4084.7|4096.7|4084.7|4093.2|4081.2|2
1720102500000|2024-07-04 14:15:00|4096|4084|4094.5|4082.5|4096|4084|4094.5|4082.5|0
1720102800000|2024-07-04 14:20:00|4094.3|4082.3|4096.5|4084.5|4096.5|4084.5|4093|4081|0
1720103100000|2024-07-04 14:25:00|4093.5|4081.5|4087.7|4075.7|4093.5|4081.5|4085.7|4073.7|4
1720103400000|2024-07-04 14:30:00|4087.5|4075.5|4088.7|4076.7|4090.7|4078.7|4085.2|4073.2|0
1720103700000|2024-07-04 14:35:00|4089.2|4077.2|4085.7|4073.7|4089.7|4077.7|4083.7|4071.7|0
1720104000000|2024-07-04 14:40:00|4086.7|4074.7|4085.7|4073.7|4086.7|4074.7|4084.2|4072.2|0
1720104300000|2024-07-04 14:45:00|4085.5|4073.5|4079.2|4067.2|4085.5|4073.5|4077.7|4065.7|0
1720104600000|2024-07-04 14:50:00|4079.3|4067.3|4075.2|4063.2|4081.2|4069.2|4072.2|4060.2|66
1720104900000|2024-07-04 14:55:00|4075|4063|4079.7|4067.7|4079.7|4067.7|4074.2|4062.2|0
1720105200000|2024-07-04 15:00:00|4079.8|4067.8|4076.7|4064.7|4081.2|4069.2|4076.5|4064.5|10
1720105500000|2024-07-04 15:05:00|4076.5|4064.5|4070.3|4058.3|4076.5|4064.5|4070|4058|102
1720105800000|2024-07-04 15:10:00|4070.8|4058.8|4069.3|4057.3|4070.8|4058.8|4066|4054|108
1720106100000|2024-07-04 15:15:00|4069.8|4057.8|4067.3|4055.3|4069.8|4057.8|4066.3|4054.3|0
1720106400000|2024-07-04 15:20:00|4067.7|4055.7|4067.3|4055.3|4068.3|4056.3|4066.8|4054.8|0
1720106700000|2024-07-04 15:25:00|4067.7|4055.7|4062.7|4050.7|4068.2|4056.2|4062.3|4050.3|7
1720146600000|2024-07-05 02:30:00|4082.2|4070.2|4065.2|4053.2|4083.8|4071.8|4062|4050|144
1720146900000|2024-07-05 02:35:00|4065.5|4053.5|4075.3|4063.3|4079.3|4067.3|4062.5|4050.5|26
1720147200000|2024-07-05 02:40:00|4076.2|4064.2|4076.3|4064.3|4084.3|4072.3|4071.2|4059.2|33
1720147500000|2024-07-05 02:45:00|4076.2|4064.2|4079.5|4067.5|4081.5|4069.5|4075.5|4063.5|6
1720147800000|2024-07-05 02:50:00|4078.6|4066.6|4083.5|4071.5|4084.5|4072.5|4077.5|4065.5|5
1720148100000|2024-07-05 02:55:00|4083.3|4071.3|4076.5|4064.5|4084.5|4072.5|4075.5|4063.5|0
1720148400000|2024-07-05 03:00:00|4077|4065|4079.5|4067.5|4081.8|4069.8|4074.5|4062.5|0
1720148700000|2024-07-05 03:05:00|4080.3|4068.3|4079.5|4067.5|4084.3|4072.3|4076.2|4064.2|157
1720149000000|2024-07-05 03:10:00|4080.5|4068.5|4075.5|4063.5|4080.5|4068.5|4075.5|4063.5|2
1720149300000|2024-07-05 03:15:00|4076|4064|4071.6|4059.6|4078.8|4066.8|4071.5|4059.5|5
1720149600000|2024-07-05 03:20:00|4072|4060|4076.5|4064.5|4077.5|4065.5|4071.5|4059.5|5
1720149900000|2024-07-05 03:25:00|4075.5|4063.5|4068.5|4056.5|4075.5|4063.5|4067.5|4055.5|5
1720150200000|2024-07-05 03:30:00|4068|4056|4063.5|4051.5|4070.5|4058.5|4063.5|4051.5|26
1720150500000|2024-07-05 03:35:00|4062.5|4050.5|4054.5|4042.5|4062.5|4050.5|4054.5|4042.5|85
1720150800000|2024-07-05 03:40:00|4054.3|4042.3|4058.9|4046.9|4059.8|4047.8|4053.6|4041.6|112
1720151100000|2024-07-05 03:45:00|4059.8|4047.8|4058.8|4046.8|4059.8|4047.8|4057.8|4045.8|1
1720151400000|2024-07-05 03:50:00|4058.4|4046.4|4057.8|4045.8|4059.8|4047.8|4057.8|4045.8|1
1720151700000|2024-07-05 03:55:00|4057.9|4045.9|4057.8|4045.8|4057.9|4045.9|4057.8|4045.8|0
1720152000000|2024-07-05 04:00:00|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4052.6|4040.6|18
1720152300000|2024-07-05 04:05:00|4057.8|4045.8|4055.8|4043.8|4058.8|4046.8|4054.3|4042.3|2
1720152600000|2024-07-05 04:10:00|4056.1|4044.1|4055.8|4043.8|4057.3|4045.3|4055.8|4043.8|0
1720152900000|2024-07-05 04:15:00|4056.8|4044.8|4059.8|4047.8|4059.8|4047.8|4055.8|4043.8|40
1720153200000|2024-07-05 04:20:00|4059.6|4047.6|4058.8|4046.8|4060.9|4048.9|4057.8|4045.8|108
1720153500000|2024-07-05 04:25:00|4058.9|4046.9|4058.3|4046.3|4059.9|4047.9|4057.4|4045.4|4
1720161000000|2024-07-05 06:30:00|4058.6|4046.6|4067.4|4055.4|4072.8|4060.8|4055.7|4043.7|46
1720161300000|2024-07-05 06:35:00|4067.3|4055.3|4070.1|4058.1|4071.9|4059.9|4066.4|4054.4|498
1720161600000|2024-07-05 06:40:00|4070.9|4058.9|4063.6|4051.6|4071.1|4059.1|4062.8|4050.8|1344
1720161900000|2024-07-05 06:45:00|4064.6|4052.6|4064.1|4052.1|4066.1|4054.1|4061.1|4049.1|203
1720162200000|2024-07-05 06:50:00|4063.8|4051.8|4054.4|4042.4|4065.1|4053.1|4054.4|4042.4|27
1720162500000|2024-07-05 06:55:00|4054.1|4042.1|4053.4|4041.4|4058.4|4046.4|4044.4|4032.4|134
1720162800000|2024-07-05 07:00:00|4054.2|4042.2|4053.4|4041.4|4057.4|4045.4|4052.4|4040.4|158
1720163100000|2024-07-05 07:05:00|4055.4|4043.4|4057.7|4045.7|4057.9|4045.9|4051.1|4039.1|99
1720163400000|2024-07-05 07:10:00|4057.9|4045.9|4062.7|4050.7|4063.9|4051.9|4055.7|4043.7|39
1720163700000|2024-07-05 07:15:00|4063.4|4051.4|4061.7|4049.7|4063.4|4051.4|4061.6|4049.6|2
1720164000000|2024-07-05 07:20:00|4062.6|4050.6|4066.6|4054.6|4067.2|4055.2|4062.4|4050.4|10
1720164300000|2024-07-05 07:25:00|4066.9|4054.9|4072.7|4060.7|4073.7|4061.7|4066.6|4054.6|56
1720164600000|2024-07-05 07:30:00|4072.9|4060.9|4076.9|4064.9|4077.5|4065.5|4071.9|4059.9|54
1720164900000|2024-07-05 07:35:00|4077.5|4065.5|4072.7|4060.7|4077.5|4065.5|4071.9|4059.9|41
1720165200000|2024-07-05 07:40:00|4073.9|4061.9|4073.9|4061.9|4075|4063|4073.7|4061.7|8
1720165500000|2024-07-05 07:45:00|4073.7|4061.7|4075.7|4063.7|4075.7|4063.7|4072.9|4060.9|2
1720165800000|2024-07-05 07:50:00|4076.5|4064.5|4073.7|4061.7|4077.5|4065.5|4073.7|4061.7|3
1720166100000|2024-07-05 07:55:00|4072.9|4060.9|4072.7|4060.7|4073.5|4061.5|4072.7|4060.7|6
1720166400000|2024-07-05 08:00:00|4071.7|4059.7|4072.7|4060.7|4074.7|4062.7|4071.7|4059.7|6
1720166700000|2024-07-05 08:05:00|4072.5|4060.5|4073.5|4061.5|4074.4|4062.4|4072.5|4060.5|38
1720167000000|2024-07-05 08:10:00|4072.4|4060.4|4076.4|4064.4|4076.4|4064.4|4072.4|4060.4|45
1720167300000|2024-07-05 08:15:00|4075.5|4063.5|4073.4|4061.4|4075.5|4063.5|4073.4|4061.4|31
1720167600000|2024-07-05 08:20:00|4073.5|4061.5|4073.4|4061.4|4075.5|4063.5|4072.5|4060.5|8
1720167900000|2024-07-05 08:25:00|4073.5|4061.5|4070.4|4058.4|4073.5|4061.5|4067.4|4055.4|16
1720168200000|2024-07-05 08:30:00|4070.5|4058.5|4070.4|4058.4|4071.4|4059.4|4070.4|4058.4|6
1720168500000|2024-07-05 08:35:00|4070.5|4058.5|4067.9|4055.9|4070.5|4058.5|4067.4|4055.4|153
1720168800000|2024-07-05 08:40:00|4067.2|4055.2|4067.2|4055.2|4067.2|4055.2|4066.4|4054.4|26
1720169100000|2024-07-05 08:45:00|4067.9|4055.9|4070.4|4058.4|4070.6|4058.6|4067.6|4055.6|58
1720169400000|2024-07-05 08:50:00|4070.6|4058.6|4068.9|4056.9|4070.9|4058.9|4067.2|4055.2|22
1720169700000|2024-07-05 08:55:00|4068.1|4056.1|4068.9|4056.9|4068.9|4056.9|4066.1|4054.1|5
1720170000000|2024-07-05 09:00:00|4068.1|4056.1|4068.1|4056.1|4068.9|4056.9|4066.7|4054.7|2
1720170300000|2024-07-05 09:05:00|4067.2|4055.2|4063.1|4051.1|4068.1|4056.1|4063.1|4051.1|25
1720170600000|2024-07-05 09:10:00|4063.6|4051.6|4058.2|4046.2|4064.1|4052.1|4058.2|4046.2|12
1720170900000|2024-07-05 09:15:00|4057.9|4045.9|4053.2|4041.2|4057.9|4045.9|4052.4|4040.4|16
1720171200000|2024-07-05 09:20:00|4053.9|4041.9|4061.1|4049.1|4061.1|4049.1|4052.4|4040.4|66
1720171500000|2024-07-05 09:25:00|4061.2|4049.2|4055.4|4043.4|4061.4|4049.4|4055.4|4043.4|17
1720171800000|2024-07-05 09:30:00|4055.2|4043.2|4057.1|4045.1|4058.4|4046.4|4055|4043|19
1720172100000|2024-07-05 09:35:00|4056.1|4044.1|4060|4048|4060|4048|4053.6|4041.6|10
1720172400000|2024-07-05 09:40:00|4060.2|4048.2|4055|4043|4061|4049|4055|4043|0
1720172700000|2024-07-05 09:45:00|4054.7|4042.7|4058|4046|4059|4047|4053.7|4041.7|15
1720173000000|2024-07-05 09:50:00|4056.2|4044.2|4053.5|4041.5|4056.2|4044.2|4051.2|4039.2|30
1720173300000|2024-07-05 09:55:00|4054.5|4042.5|4050.2|4038.2|4055.7|4043.7|4050.2|4038.2|171
1720492200000|2024-07-09 02:30:00|4005.8|3993.8|4001.3|3989.3|4005.8|3993.8|3990.7|3978.7|440
1720492500000|2024-07-09 02:35:00|4001.7|3989.7|3997.9|3985.9|4004.9|3992.9|3996.9|3984.9|270
1720492800000|2024-07-09 02:40:00|3997.4|3985.4|3996.9|3984.9|4000.9|3988.9|3996.9|3984.9|165
1720493100000|2024-07-09 02:45:00|3997.3|3985.3|3992|3980|3998.4|3986.4|3991|3979|272
1720493400000|2024-07-09 02:50:00|3991.9|3979.9|3984.9|3972.9|3993.5|3981.5|3980.9|3968.9|93
1720493700000|2024-07-09 02:55:00|3985.7|3973.7|3968|3956|3986.8|3974.8|3967|3955|313
1720494000000|2024-07-09 03:00:00|3967.5|3955.5|3978.1|3966.1|3979.6|3967.6|3966|3954|81
1720494300000|2024-07-09 03:05:00|3979.1|3967.1|3967|3955|3979.1|3967.1|3962.1|3950.1|109
1720494600000|2024-07-09 03:10:00|3966.6|3954.6|3967|3955|3968|3956|3959.6|3947.6|127
1720494900000|2024-07-09 03:15:00|3966.1|3954.1|3967|3955|3970.1|3958.1|3965.3|3953.3|93
1720495200000|2024-07-09 03:20:00|3966.2|3954.2|3965.6|3953.6|3967.7|3955.7|3957.1|3945.1|110
1720495500000|2024-07-09 03:25:00|3965.7|3953.7|3969.2|3957.2|3970.2|3958.2|3965.2|3953.2|98
1720495800000|2024-07-09 03:30:00|3969|3957|3961.2|3949.2|3969|3957|3961.2|3949.2|5
1720496100000|2024-07-09 03:35:00|3962.2|3950.2|3962.2|3950.2|3964|3952|3962.1|3950.1|5
1720496400000|2024-07-09 03:40:00|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3962.2|3950.2|30
1720496700000|2024-07-09 03:45:00|3963.3|3951.3|3966|3954|3966|3954|3963.3|3951.3|40
1720497000000|2024-07-09 03:50:00|3965.5|3953.5|3965|3953|3966|3954|3964|3952|4
1720497300000|2024-07-09 03:55:00|3965.1|3953.1|3965.1|3953.1|3966.1|3954.1|3965|3953|3
1720497600000|2024-07-09 04:00:00|3965.2|3953.2|3964.1|3952.1|3967.1|3955.1|3964.1|3952.1|3
1720497900000|2024-07-09 04:05:00|3964|3952|3964.1|3952.1|3964.1|3952.1|3964|3952|6
1720498200000|2024-07-09 04:10:00|3964|3952|3964.1|3952.1|3964.1|3952.1|3961.1|3949.1|58
1720498500000|2024-07-09 04:15:00|3965|3953|3966.1|3954.1|3967.1|3955.1|3964.6|3952.6|41
1720498800000|2024-07-09 04:20:00|3966|3954|3964.3|3952.3|3966|3954|3962.1|3950.1|79
1720499100000|2024-07-09 04:25:00|3964.4|3952.4|3964.3|3952.3|3966.2|3954.2|3964.3|3952.3|11
1720506600000|2024-07-09 06:30:00|3959.7|3947.7|3968.4|3956.4|3972.3|3960.3|3959.2|3947.2|411
1720506900000|2024-07-09 06:35:00|3968.8|3956.8|3961.3|3949.3|3972.5|3960.5|3961.3|3949.3|69
1720507200000|2024-07-09 06:40:00|3961.5|3949.5|3958.5|3946.5|3963.3|3951.3|3953.5|3941.5|92
1720507500000|2024-07-09 06:45:00|3958|3946|3965.3|3953.3|3965.3|3953.3|3957.5|3945.5|138
1720507800000|2024-07-09 06:50:00|3965.5|3953.5|3963.4|3951.4|3965.5|3953.5|3959.4|3947.4|16
1720508100000|2024-07-09 06:55:00|3964.3|3952.3|3963.4|3951.4|3965.4|3953.4|3962.3|3950.3|20
1720508400000|2024-07-09 07:00:00|3963.3|3951.3|3966.3|3954.3|3966.4|3954.4|3963.3|3951.3|3
1720508700000|2024-07-09 07:05:00|3966.8|3954.8|3963.9|3951.9|3968.3|3956.3|3963.4|3951.4|50
1720509000000|2024-07-09 07:10:00|3964.3|3952.3|3962.6|3950.6|3965.5|3953.5|3962.6|3950.6|64
1720509300000|2024-07-09 07:15:00|3961.8|3949.8|3953.4|3941.4|3961.8|3949.8|3952.6|3940.6|40
1720509600000|2024-07-09 07:20:00|3952.6|3940.6|3948.3|3936.3|3953.5|3941.5|3947.5|3935.5|138
1720509900000|2024-07-09 07:25:00|3947.9|3935.9|3951.4|3939.4|3952.8|3940.8|3947.4|3935.4|28
1720510200000|2024-07-09 07:30:00|3952.3|3940.3|3953.4|3941.4|3953.5|3941.5|3949.3|3937.3|56
1720510500000|2024-07-09 07:35:00|3952.4|3940.4|3952.3|3940.3|3952.4|3940.4|3949.3|3937.3|11
1720510800000|2024-07-09 07:40:00|3952.7|3940.7|3950.4|3938.4|3952.8|3940.8|3949.3|3937.3|17
1720511100000|2024-07-09 07:45:00|3950.2|3938.2|3950.3|3938.3|3950.4|3938.4|3947.4|3935.4|52
1720511400000|2024-07-09 07:50:00|3950.5|3938.5|3948.6|3936.6|3950.6|3938.6|3947.6|3935.6|81
1720511700000|2024-07-09 07:55:00|3947.6|3935.6|3951.6|3939.6|3951.6|3939.6|3947.6|3935.6|56
1720512000000|2024-07-09 08:00:00|3951.5|3939.5|3947.3|3935.3|3951.6|3939.6|3942.6|3930.6|34
1720512300000|2024-07-09 08:05:00|3948.1|3936.1|3948.5|3936.5|3948.6|3936.6|3947.6|3935.6|60
1720512600000|2024-07-09 08:10:00|3949.5|3937.5|3949.6|3937.6|3949.6|3937.6|3947.6|3935.6|50
1720512900000|2024-07-09 08:15:00|3948.6|3936.6|3948.4|3936.4|3950.5|3938.5|3948.4|3936.4|8
1720513200000|2024-07-09 08:20:00|3947.6|3935.6|3950.3|3938.3|3950.5|3938.5|3947.6|3935.6|35
1720513500000|2024-07-09 08:25:00|3950.4|3938.4|3950.4|3938.4|3951.4|3939.4|3947.1|3935.1|5
1720513800000|2024-07-09 08:30:00|3950.3|3938.3|3955.5|3943.5|3955.5|3943.5|3950|3938|78
1720514100000|2024-07-09 08:35:00|3956.4|3944.4|3961.4|3949.4|3962.5|3950.5|3955.5|3943.5|63
1720514400000|2024-07-09 08:40:00|3960.6|3948.6|3961.7|3949.7|3964.5|3952.5|3960.5|3948.5|94
1720514700000|2024-07-09 08:45:00|3961.3|3949.3|3961.7|3949.7|3962.7|3950.7|3960.3|3948.3|111
1720515000000|2024-07-09 08:50:00|3961.6|3949.6|3957.7|3945.7|3961.6|3949.6|3955.7|3943.7|118
1720515300000|2024-07-09 08:55:00|3956.7|3944.7|3957.7|3945.7|3958.7|3946.7|3955.7|3943.7|67
1720515600000|2024-07-09 09:00:00|3958.7|3946.7|3954.7|3942.7|3958.7|3946.7|3954.7|3942.7|63
1720515900000|2024-07-09 09:05:00|3952.7|3940.7|3956.7|3944.7|3956.7|3944.7|3950.7|3938.7|158
1720516200000|2024-07-09 09:10:00|3955.7|3943.7|3953.8|3941.8|3958.5|3946.5|3953.7|3941.7|105
1720516500000|2024-07-09 09:15:00|3953.4|3941.4|3953.8|3941.8|3954.8|3942.8|3953.4|3941.4|55
1720516800000|2024-07-09 09:20:00|3953.9|3941.9|3961.8|3949.8|3962.6|3950.6|3951.9|3939.9|77
1720517100000|2024-07-09 09:25:00|3961.9|3949.9|3958.1|3946.1|3962.9|3950.9|3958.1|3946.1|190
1720517400000|2024-07-09 09:30:00|3957|3945|3957.8|3945.8|3959|3947|3956.8|3944.8|89
1720517700000|2024-07-09 09:35:00|3956.9|3944.9|3955.1|3943.1|3956.9|3944.9|3953|3941|83
1720518000000|2024-07-09 09:40:00|3954|3942|3957.9|3945.9|3958|3946|3952.1|3940.1|40
1720518300000|2024-07-09 09:45:00|3957.5|3945.5|3961.1|3949.1|3962.1|3950.1|3956|3944|132
1720518600000|2024-07-09 09:50:00|3961|3949|3968.2|3956.2|3968.2|3956.2|3959|3947|134
1720518900000|2024-07-09 09:55:00|3968.3|3956.3|3969.2|3957.2|3975.2|3963.2|3964.1|3952.1|293
1720530000000|2024-07-09 13:00:00|3966.5|3954.5|3947.4|3935.4|3971.1|3959.1|3947.3|3935.3|55
1720530300000|2024-07-09 13:05:00|3947.5|3935.5|3953.7|3941.7|3955.8|3943.8|3946.3|3934.3|90
1720530600000|2024-07-09 13:10:00|3953.2|3941.2|3960.6|3948.6|3960.6|3948.6|3952.7|3940.7|10
1720530900000|2024-07-09 13:15:00|3960.5|3948.5|3956.1|3944.1|3960.6|3948.6|3955.6|3943.6|33
1720531200000|2024-07-09 13:20:00|3956.6|3944.6|3955.6|3943.6|3956.6|3944.6|3954.6|3942.6|29
1720531500000|2024-07-09 13:25:00|3955.1|3943.1|3952.2|3940.2|3956.6|3944.6|3951.7|3939.7|32
1720531800000|2024-07-09 13:30:00|3952.3|3940.3|3956.6|3944.6|3956.6|3944.6|3944.6|3932.6|26
1720532100000|2024-07-09 13:35:00|3957.6|3945.6|3956.1|3944.1|3959.6|3947.6|3953.7|3941.7|0
1720532400000|2024-07-09 13:40:00|3956|3944|3959|3947|3960.6|3948.6|3955.6|3943.6|0
1720532700000|2024-07-09 13:45:00|3958.6|3946.6|3954.8|3942.8|3958.7|3946.7|3954.6|3942.6|13
1720533000000|2024-07-09 13:50:00|3955.3|3943.3|3950.6|3938.6|3955.7|3943.7|3949.6|3937.6|59
1720533300000|2024-07-09 13:55:00|3951.6|3939.6|3948.1|3936.1|3951.6|3939.6|3946.2|3934.2|10
1720533600000|2024-07-09 14:00:00|3947.6|3935.6|3946.1|3934.1|3950.1|3938.1|3946.1|3934.1|0
1720533900000|2024-07-09 14:05:00|3945.1|3933.1|3942.5|3930.5|3945.1|3933.1|3940.3|3928.3|13
1720534200000|2024-07-09 14:10:00|3942.4|3930.4|3942.7|3930.7|3947.1|3935.1|3940.7|3928.7|4
1720534500000|2024-07-09 14:15:00|3942.6|3930.6|3933.8|3921.8|3942.7|3930.7|3933.8|3921.8|15
1720534800000|2024-07-09 14:20:00|3935.8|3923.8|3928.8|3916.8|3935.8|3923.8|3928.8|3916.8|41
1720535100000|2024-07-09 14:25:00|3928.7|3916.7|3924.3|3912.3|3928.7|3916.7|3922.8|3910.8|88
1720535400000|2024-07-09 14:30:00|3924.2|3912.2|3932.2|3920.2|3933.1|3921.1|3923.8|3911.8|18
1720535700000|2024-07-09 14:35:00|3932.3|3920.3|3930.7|3918.7|3933.6|3921.6|3929.9|3917.9|0
1720536000000|2024-07-09 14:40:00|3931.6|3919.6|3932.2|3920.2|3932.7|3920.7|3930.7|3918.7|0
1720536300000|2024-07-09 14:45:00|3932.7|3920.7|3933.3|3921.3|3935.2|3923.2|3931.7|3919.7|0
1720536600000|2024-07-09 14:50:00|3933.7|3921.7|3930.7|3918.7|3933.7|3921.7|3929.7|3917.7|0
1720536900000|2024-07-09 14:55:00|3930.2|3918.2|3926.9|3914.9|3930.8|3918.8|3925.9|3913.9|1
1720537200000|2024-07-09 15:00:00|3926.8|3914.8|3925.4|3913.4|3926.9|3914.9|3922.9|3910.9|7
1720537500000|2024-07-09 15:05:00|3926|3914|3926.9|3914.9|3931.9|3919.9|3925.9|3913.9|108
1720537800000|2024-07-09 15:10:00|3925.9|3913.9|3919.9|3907.9|3925.9|3913.9|3919.9|3907.9|97
1720538100000|2024-07-09 15:15:00|3919.6|3907.6|3918.6|3906.6|3920.1|3908.1|3916.1|3904.1|41
1720538400000|2024-07-09 15:20:00|3918.5|3906.5|3915|3903|3920|3908|3915|3903|26
1720538700000|2024-07-09 15:25:00|3916.9|3904.9|3918.5|3906.5|3920.1|3908.1|3915.2|3903.2|20
1720578600000|2024-07-10 02:30:00|3874.9|3862.9|3878.4|3866.4|3878.4|3866.4|3868|3856|570
1720578900000|2024-07-10 02:35:00|3877.9|3865.9|3881.8|3869.8|3881.9|3869.9|3874.3|3862.3|191
1720579200000|2024-07-10 02:40:00|3882.7|3870.7|3879.9|3867.9|3884.8|3872.8|3878.8|3866.8|60
1720579500000|2024-07-10 02:45:00|3879.4|3867.4|3877.8|3865.8|3881.1|3869.1|3874.9|3862.9|151
1720579800000|2024-07-10 02:50:00|3877.9|3865.9|3880.9|3868.9|3882.8|3870.8|3876.9|3864.9|16
1720580100000|2024-07-10 02:55:00|3880.4|3868.4|3881.9|3869.9|3883.9|3871.9|3880.4|3868.4|25
1720580400000|2024-07-10 03:00:00|3880.9|3868.9|3879.2|3867.2|3880.9|3868.9|3877.1|3865.1|121
1720580700000|2024-07-10 03:05:00|3878.2|3866.2|3878.5|3866.5|3879.5|3867.5|3875.4|3863.4|111
1720581000000|2024-07-10 03:10:00|3879.4|3867.4|3877|3865|3880.5|3868.5|3876.1|3864.1|93
1720581300000|2024-07-10 03:15:00|3876.9|3864.9|3864.9|3852.9|3878|3866|3864.9|3852.9|115
1720581600000|2024-07-10 03:20:00|3865.3|3853.3|3868.5|3856.5|3870|3858|3860.9|3848.9|151
1720581900000|2024-07-10 03:25:00|3868.9|3856.9|3873.2|3861.2|3876.9|3864.9|3868|3856|62
1720582200000|2024-07-10 03:30:00|3873.6|3861.6|3877|3865|3877|3865|3873.2|3861.2|8
1720582500000|2024-07-10 03:35:00|3877.1|3865.1|3880.8|3868.8|3880.9|3868.9|3877.1|3865.1|34
1720582800000|2024-07-10 03:40:00|3880.7|3868.7|3881.8|3869.8|3881.8|3869.8|3879.8|3867.8|14
1720583100000|2024-07-10 03:45:00|3881.7|3869.7|3882.9|3870.9|3883.9|3871.9|3880.8|3868.8|28
1720583400000|2024-07-10 03:50:00|3883.9|3871.9|3888.9|3876.9|3888.9|3876.9|3882.8|3870.8|97
1720583700000|2024-07-10 03:55:00|3888.1|3876.1|3889.1|3877.1|3889.9|3877.9|3887.9|3875.9|41
1720584000000|2024-07-10 04:00:00|3888.1|3876.1|3887.1|3875.1|3888.1|3876.1|3885.3|3873.3|47
1720584300000|2024-07-10 04:05:00|3886.2|3874.2|3888.1|3876.1|3888.2|3876.2|3885.3|3873.3|5
1720584600000|2024-07-10 04:10:00|3887.1|3875.1|3886.2|3874.2|3887.2|3875.2|3885.2|3873.2|28
1720584900000|2024-07-10 04:15:00|3886.1|3874.1|3884.2|3872.2|3886.2|3874.2|3884.2|3872.2|15
1720585200000|2024-07-10 04:20:00|3885.1|3873.1|3883.1|3871.1|3886.1|3874.1|3880.1|3868.1|16
1720585500000|2024-07-10 04:25:00|3882.1|3870.1|3887|3875|3887.1|3875.1|3880.7|3868.7|52
1720593000000|2024-07-10 06:30:00|3900|3888|3904.5|3892.5|3911.2|3899.2|3899.1|3887.1|356
1720593300000|2024-07-10 06:35:00|3905.5|3893.5|3903.2|3891.2|3911.3|3899.3|3900.2|3888.2|145
1720593600000|2024-07-10 06:40:00|3902.3|3890.3|3896.2|3884.2|3903.2|3891.2|3894.3|3882.3|62
1720593900000|2024-07-10 06:45:00|3897.1|3885.1|3898.2|3886.2|3898.3|3886.3|3896.3|3884.3|17
1720594200000|2024-07-10 06:50:00|3897.2|3885.2|3898.2|3886.2|3898.2|3886.2|3895.2|3883.2|52
1720594500000|2024-07-10 06:55:00|3897.3|3885.3|3896.1|3884.1|3898.2|3886.2|3896.1|3884.1|22
1720594800000|2024-07-10 07:00:00|3896.2|3884.2|3895.2|3883.2|3897.1|3885.1|3895.2|3883.2|25
1720595100000|2024-07-10 07:05:00|3895.7|3883.7|3898.4|3886.4|3898.4|3886.4|3895.2|3883.2|21
1720595400000|2024-07-10 07:10:00|3898.3|3886.3|3901.4|3889.4|3902.5|3890.5|3896.5|3884.5|51
1720595700000|2024-07-10 07:15:00|3902.4|3890.4|3906.4|3894.4|3907.4|3895.4|3901.4|3889.4|21
1720596000000|2024-07-10 07:20:00|3906.5|3894.5|3913.3|3901.3|3913.4|3901.4|3906.5|3894.5|72
1720596300000|2024-07-10 07:25:00|3913.2|3901.2|3912.3|3900.3|3916.4|3904.4|3911.2|3899.2|26
1720596600000|2024-07-10 07:30:00|3913.2|3901.2|3916.2|3904.2|3916.2|3904.2|3911.3|3899.3|20
1720596900000|2024-07-10 07:35:00|3915.4|3903.4|3915.2|3903.2|3919.3|3907.3|3915.2|3903.2|1
1720597200000|2024-07-10 07:40:00|3916.1|3904.1|3910.1|3898.1|3917.1|3905.1|3909.3|3897.3|7
1720597500000|2024-07-10 07:45:00|3909.7|3897.7|3909.3|3897.3|3912.1|3900.1|3909.3|3897.3|22
1720597800000|2024-07-10 07:50:00|3908.4|3896.4|3912.2|3900.2|3914.4|3902.4|3908.4|3896.4|49
1720598100000|2024-07-10 07:55:00|3911.2|3899.2|3911.2|3899.2|3912.2|3900.2|3910.7|3898.7|0
1720598400000|2024-07-10 08:00:00|3911.1|3899.1|3910.5|3898.5|3911.4|3899.4|3909.7|3897.7|55
1720598700000|2024-07-10 08:05:00|3910.3|3898.3|3913.4|3901.4|3914.3|3902.3|3906.7|3894.7|413
1720599000000|2024-07-10 08:10:00|3914.3|3902.3|3925.4|3913.4|3926.3|3914.3|3913.8|3901.8|264
1720599300000|2024-07-10 08:15:00|3926.3|3914.3|3924.8|3912.8|3926.3|3914.3|3923.1|3911.1|24
1720599600000|2024-07-10 08:20:00|3924.4|3912.4|3923|3911|3924.8|3912.8|3921|3909|7
1720599900000|2024-07-10 08:25:00|3922.8|3910.8|3923|3911|3923|3911|3921|3909|6
1720600200000|2024-07-10 08:30:00|3923.1|3911.1|3919.9|3907.9|3924|3912|3919.9|3907.9|55
1720600500000|2024-07-10 08:35:00|3920|3908|3914.6|3902.6|3920|3908|3914.6|3902.6|62
1720600800000|2024-07-10 08:40:00|3914.4|3902.4|3918|3906|3919.6|3907.6|3913.6|3901.6|19
1720601100000|2024-07-10 08:45:00|3917.6|3905.6|3925.6|3913.6|3925.6|3913.6|3917.6|3905.6|7
1720601400000|2024-07-10 08:50:00|3925.2|3913.2|3921.6|3909.6|3925.2|3913.2|3921.1|3909.1|2
1720601700000|2024-07-10 08:55:00|3920.6|3908.6|3924.7|3912.7|3926.2|3914.2|3920.6|3908.6|32
1720602000000|2024-07-10 09:00:00|3923.7|3911.7|3920.6|3908.6|3924.7|3912.7|3920.6|3908.6|41
1720602300000|2024-07-10 09:05:00|3920.1|3908.1|3921.3|3909.3|3921.8|3909.8|3918.6|3906.6|31
1720602600000|2024-07-10 09:10:00|3920.8|3908.8|3917.8|3905.8|3921.8|3909.8|3917.8|3905.8|47
1720602900000|2024-07-10 09:15:00|3917.7|3905.7|3920.1|3908.1|3920.1|3908.1|3916.8|3904.8|47
1720603200000|2024-07-10 09:20:00|3921|3909|3929.1|3917.1|3929.1|3917.1|3921|3909|19
1720603500000|2024-07-10 09:25:00|3928.6|3916.6|3930.1|3918.1|3930.1|3918.1|3927.1|3915.1|5
1720603800000|2024-07-10 09:30:00|3930.2|3918.2|3931.2|3919.2|3932.1|3920.1|3929.2|3917.2|1
1720604100000|2024-07-10 09:35:00|3931.3|3919.3|3930.9|3918.9|3932.1|3920.1|3930|3918|57
1720604400000|2024-07-10 09:40:00|3931|3919|3937|3925|3938|3926|3930.9|3918.9|84
1720604700000|2024-07-10 09:45:00|3936.1|3924.1|3935.4|3923.4|3942.3|3930.3|3935.3|3923.3|38
1720605000000|2024-07-10 09:50:00|3934.5|3922.5|3940.8|3928.8|3941.3|3929.3|3931.4|3919.4|48
1720605300000|2024-07-10 09:55:00|3940.7|3928.7|3931.2|3919.2|3941.5|3929.5|3930|3918|312
1720616400000|2024-07-10 13:00:00|3932.4|3920.4|3929.3|3917.3|3934.8|3922.8|3923.3|3911.3|22
1720616700000|2024-07-10 13:05:00|3929.4|3917.4|3932.6|3920.6|3933.6|3921.6|3927.6|3915.6|9
1720617000000|2024-07-10 13:10:00|3932.7|3920.7|3941|3929|3942.5|3930.5|3932.6|3920.6|64
1720617300000|2024-07-10 13:15:00|3942|3930|3933|3921|3942.5|3930.5|3933|3921|41
1720617600000|2024-07-10 13:20:00|3933.1|3921.1|3934|3922|3935|3923|3933|3921|0
1720617900000|2024-07-10 13:25:00|3933.5|3921.5|3933|3921|3935|3923|3933|3921|6
1720618200000|2024-07-10 13:30:00|3933.1|3921.1|3933.5|3921.5|3937.8|3925.8|3933|3921|0
1720618500000|2024-07-10 13:35:00|3933|3921|3928.2|3916.2|3934|3922|3926.9|3914.9|52
1720618800000|2024-07-10 13:40:00|3928.3|3916.3|3928.7|3916.7|3930.5|3918.5|3925.1|3913.1|42
1720619100000|2024-07-10 13:45:00|3927.6|3915.6|3927.7|3915.7|3931.7|3919.7|3926.8|3914.8|12
1720619400000|2024-07-10 13:50:00|3927.8|3915.8|3932.1|3920.1|3932.5|3920.5|3927.7|3915.7|2
1720619700000|2024-07-10 13:55:00|3932|3920|3932.5|3920.5|3933.4|3921.4|3931.6|3919.6|4
1720620000000|2024-07-10 14:00:00|3932.9|3920.9|3937.1|3925.1|3938.5|3926.5|3932|3920|19
1720620300000|2024-07-10 14:05:00|3936.6|3924.6|3936|3924|3938.5|3926.5|3934.6|3922.6|0
1720620600000|2024-07-10 14:10:00|3935.6|3923.6|3933.1|3921.1|3936.6|3924.6|3931.6|3919.6|0
1720620900000|2024-07-10 14:15:00|3933|3921|3934.6|3922.6|3935.6|3923.6|3931.6|3919.6|0
1720621200000|2024-07-10 14:20:00|3934.4|3922.4|3935.5|3923.5|3936.6|3924.6|3930.6|3918.6|4
1720621500000|2024-07-10 14:25:00|3934.5|3922.5|3935.8|3923.8|3935.8|3923.8|3932.1|3920.1|46
1720621800000|2024-07-10 14:30:00|3935.3|3923.3|3934.2|3922.2|3935.3|3923.3|3932.8|3920.8|82
1720622100000|2024-07-10 14:35:00|3934.3|3922.3|3934.7|3922.7|3935.6|3923.6|3932.8|3920.8|35
1720622400000|2024-07-10 14:40:00|3934.2|3922.2|3935.6|3923.6|3936.7|3924.7|3933.7|3921.7|52
1720622700000|2024-07-10 14:45:00|3935.2|3923.2|3934.6|3922.6|3935.6|3923.6|3934.6|3922.6|1
1720623000000|2024-07-10 14:50:00|3935.1|3923.1|3933.6|3921.6|3935.6|3923.6|3932.7|3920.7|4
1720623300000|2024-07-10 14:55:00|3933.5|3921.5|3930.2|3918.2|3933.6|3921.6|3928.7|3916.7|28
1720623600000|2024-07-10 15:00:00|3930.7|3918.7|3930.7|3918.7|3932.6|3920.6|3930.3|3918.3|10
1720623900000|2024-07-10 15:05:00|3930.2|3918.2|3926.7|3914.7|3930.2|3918.2|3926.7|3914.7|0
1720624200000|2024-07-10 15:10:00|3925.8|3913.8|3932.4|3920.4|3932.4|3920.4|3925.8|3913.8|38
1720624500000|2024-07-10 15:15:00|3932.3|3920.3|3928.3|3916.3|3932.3|3920.3|3928.3|3916.3|0
1720624800000|2024-07-10 15:20:00|3927.8|3915.8|3927.8|3915.8|3928.3|3916.3|3926.3|3914.3|0
1720625100000|2024-07-10 15:25:00|3927.6|3915.6|3927.2|3915.2|3929.6|3917.6|3926.7|3914.7|60
1720665000000|2024-07-11 02:30:00|3921.9|3909.9|3934.3|3922.3|3938|3926|3918.9|3906.9|72
1720665300000|2024-07-11 02:35:00|3933.5|3921.5|3927.3|3915.3|3938.2|3926.2|3927.3|3915.3|101
1720665600000|2024-07-11 02:40:00|3927.8|3915.8|3930.3|3918.3|3931.3|3919.3|3926.3|3914.3|5
1720665900000|2024-07-11 02:45:00|3930.8|3918.8|3930.1|3918.1|3933.1|3921.1|3928.3|3916.3|45
1720666200000|2024-07-11 02:50:00|3931.1|3919.1|3934|3922|3934|3922|3930|3918|27
1720666500000|2024-07-11 02:55:00|3934.9|3922.9|3937.6|3925.6|3938.7|3926.7|3931.8|3919.8|95
1720666800000|2024-07-11 03:00:00|3936.6|3924.6|3924.8|3912.8|3936.7|3924.7|3924.4|3912.4|95
1720667100000|2024-07-11 03:05:00|3925.8|3913.8|3925.9|3913.9|3926.9|3914.9|3921.1|3909.1|22
1720667400000|2024-07-11 03:10:00|3924.9|3912.9|3924.4|3912.4|3930.9|3918.9|3922.9|3910.9|25
1720667700000|2024-07-11 03:15:00|3924.8|3912.8|3927.9|3915.9|3929.7|3917.7|3923.8|3911.8|78
1720668000000|2024-07-11 03:20:00|3928.3|3916.3|3935.9|3923.9|3936.9|3924.9|3926.7|3914.7|80
1720668300000|2024-07-11 03:25:00|3936.9|3924.9|3937.8|3925.8|3943|3931|3935|3923|254
1720668600000|2024-07-11 03:30:00|3937.4|3925.4|3933.7|3921.7|3937.8|3925.8|3932.7|3920.7|88
1720668900000|2024-07-11 03:35:00|3932.8|3920.8|3933.8|3921.8|3934.3|3922.3|3930.7|3918.7|13
1720669200000|2024-07-11 03:40:00|3933.4|3921.4|3935|3923|3936|3924|3933.4|3921.4|58
1720669500000|2024-07-11 03:45:00|3934.9|3922.9|3935|3923|3935|3923|3933.9|3921.9|3
1720669800000|2024-07-11 03:50:00|3934.5|3922.5|3934|3922|3935|3923|3934|3922|6
1720670100000|2024-07-11 03:55:00|3933|3921|3935|3923|3935|3923|3933|3921|38
1720670400000|2024-07-11 04:00:00|3934.1|3922.1|3931.2|3919.2|3934.1|3922.1|3930.1|3918.1|70
1720670700000|2024-07-11 04:05:00|3930.7|3918.7|3930.6|3918.6|3932.2|3920.2|3930.1|3918.1|19
1720671000000|2024-07-11 04:10:00|3930.1|3918.1|3933.3|3921.3|3934.2|3922.2|3929.1|3917.1|57
1720671300000|2024-07-11 04:15:00|3933.1|3921.1|3925.1|3913.1|3933.1|3921.1|3925|3913|40
1720671600000|2024-07-11 04:20:00|3925.6|3913.6|3924|3912|3926|3914|3923|3911|9
1720671900000|2024-07-11 04:25:00|3924.5|3912.5|3923|3911|3925.1|3913.1|3922.1|3910.1|0
1720679400000|2024-07-11 06:30:00|3924|3912|3911.9|3899.9|3925.9|3913.9|3911.5|3899.5|9
1720679700000|2024-07-11 06:35:00|3912|3900|3910.8|3898.8|3912.8|3900.8|3903.5|3891.5|57
1720680000000|2024-07-11 06:40:00|3910.4|3898.4|3902.9|3890.9|3912.8|3900.8|3902.9|3890.9|71
1720680300000|2024-07-11 06:45:00|3903|3891|3911|3899|3913|3901|3902|3890|9
1720680600000|2024-07-11 06:50:00|3910.5|3898.5|3911|3899|3913|3901|3910|3898|8
1720680900000|2024-07-11 06:55:00|3910.5|3898.5|3909|3897|3911|3899|3907.6|3895.6|27
1720681200000|2024-07-11 07:00:00|3909.1|3897.1|3911|3899|3912|3900|3908|3896|11
1720681500000|2024-07-11 07:05:00|3910.9|3898.9|3909.9|3897.9|3911.9|3899.9|3908|3896|6
1720681800000|2024-07-11 07:10:00|3910|3898|3910.9|3898.9|3911|3899|3909.9|3897.9|6
1720682100000|2024-07-11 07:15:00|3910.4|3898.4|3911.9|3899.9|3913.4|3901.4|3910.4|3898.4|0
1720682400000|2024-07-11 07:20:00|3911.7|3899.7|3913.9|3901.9|3915.2|3903.2|3910.9|3898.9|7
1720682700000|2024-07-11 07:25:00|3914.4|3902.4|3913.4|3901.4|3917.7|3905.7|3912.9|3900.9|18
1720683000000|2024-07-11 07:30:00|3913.5|3901.5|3914.5|3902.5|3915.9|3903.9|3912.9|3900.9|68
1720683300000|2024-07-11 07:35:00|3914.9|3902.9|3919.9|3907.9|3921.9|3909.9|3914|3902|31
1720683600000|2024-07-11 07:40:00|3919.8|3907.8|3922.9|3910.9|3924.3|3912.3|3919.8|3907.8|3
1720683900000|2024-07-11 07:45:00|3923.9|3911.9|3932.1|3920.1|3932.1|3920.1|3923.9|3911.9|108
1720684200000|2024-07-11 07:50:00|3933.1|3921.1|3929|3917|3934|3922|3928|3916|9
1720684500000|2024-07-11 07:55:00|3928.9|3916.9|3926.8|3914.8|3928.9|3916.9|3925.7|3913.7|46
1720684800000|2024-07-11 08:00:00|3925.8|3913.8|3925.3|3913.3|3926.6|3914.6|3924.8|3912.8|0
1720685100000|2024-07-11 08:05:00|3925.7|3913.7|3929.1|3917.1|3929.8|3917.8|3925.2|3913.2|2
1720685400000|2024-07-11 08:10:00|3929.6|3917.6|3930.7|3918.7|3931.7|3919.7|3929.1|3917.1|10
1720685700000|2024-07-11 08:15:00|3930.2|3918.2|3928.7|3916.7|3931.7|3919.7|3927.7|3915.7|7
1720686000000|2024-07-11 08:20:00|3927.7|3915.7|3925.8|3913.8|3927.7|3915.7|3923.2|3911.2|6
1720686300000|2024-07-11 08:25:00|3925.7|3913.7|3924.7|3912.7|3925.8|3913.8|3923.7|3911.7|1
1720686600000|2024-07-11 08:30:00|3924.8|3912.8|3925.8|3913.8|3925.9|3913.9|3923.7|3911.7|30
1720686900000|2024-07-11 08:35:00|3925.3|3913.3|3920.8|3908.8|3925.8|3913.8|3920.4|3908.4|7
1720687200000|2024-07-11 08:40:00|3920.4|3908.4|3922.9|3910.9|3923.4|3911.4|3918.9|3906.9|35
1720687500000|2024-07-11 08:45:00|3923.9|3911.9|3920.9|3908.9|3923.9|3911.9|3920.9|3908.9|16
1720687800000|2024-07-11 08:50:00|3919.9|3907.9|3921.9|3909.9|3923.9|3911.9|3919.4|3907.4|34
1720688100000|2024-07-11 08:55:00|3921.5|3909.5|3923.9|3911.9|3923.9|3911.9|3919.9|3907.9|0
1720688400000|2024-07-11 09:00:00|3923.4|3911.4|3930.9|3918.9|3931.9|3919.9|3923.4|3911.4|21
1720688700000|2024-07-11 09:05:00|3929.9|3917.9|3928.9|3916.9|3930.9|3918.9|3927.9|3915.9|2
1720689000000|2024-07-11 09:10:00|3929|3917|3929|3917|3929.9|3917.9|3928|3916|2
1720689300000|2024-07-11 09:15:00|3928|3916|3928.9|3916.9|3930|3918|3926|3914|33
1720689600000|2024-07-11 09:20:00|3928.4|3916.4|3936.4|3924.4|3937.8|3925.8|3927.9|3915.9|10
1720689900000|2024-07-11 09:25:00|3936.9|3924.9|3939|3927|3939.9|3927.9|3936.9|3924.9|8
1720690200000|2024-07-11 09:30:00|3939.5|3927.5|3943.5|3931.5|3944.8|3932.8|3939.5|3927.5|21
1720690500000|2024-07-11 09:35:00|3943.4|3931.4|3941.8|3929.8|3943.9|3931.9|3940.8|3928.8|22
1720690800000|2024-07-11 09:40:00|3941.9|3929.9|3947.9|3935.9|3949.9|3937.9|3941.9|3929.9|34
1720691100000|2024-07-11 09:45:00|3948.9|3936.9|3948.1|3936.1|3950.4|3938.4|3945.9|3933.9|55
1720691400000|2024-07-11 09:50:00|3948|3936|3949.1|3937.1|3951.1|3939.1|3945.6|3933.6|22
1720691700000|2024-07-11 09:55:00|3948.6|3936.6|3947|3935|3949.1|3937.1|3945.5|3933.5|56
1720702800000|2024-07-11 13:00:00|3950.7|3938.7|3955.5|3943.5|3956.5|3944.5|3947.5|3935.5|66
1720703100000|2024-07-11 13:05:00|3956|3944|3952.3|3940.3|3957.5|3945.5|3951.3|3939.3|46
1720703400000|2024-07-11 13:10:00|3951.4|3939.4|3955.8|3943.8|3957.8|3945.8|3951.3|3939.3|1
1720703700000|2024-07-11 13:15:00|3955.7|3943.7|3954.1|3942.1|3955.7|3943.7|3952.1|3940.1|9
1720704000000|2024-07-11 13:20:00|3953.6|3941.6|3952.3|3940.3|3953.6|3941.6|3951.1|3939.1|12
1720704300000|2024-07-11 13:25:00|3953.2|3941.2|3945.5|3933.5|3955.8|3943.8|3945.5|3933.5|35
1720704600000|2024-07-11 13:30:00|3945.4|3933.4|3946.3|3934.3|3947.4|3935.4|3942.3|3930.3|7
1720704900000|2024-07-11 13:35:00|3946.8|3934.8|3944.3|3932.3|3948.3|3936.3|3942.3|3930.3|0
1720705200000|2024-07-11 13:40:00|3945.2|3933.2|3946.8|3934.8|3947.3|3935.3|3942.3|3930.3|0
1720705500000|2024-07-11 13:45:00|3946.3|3934.3|3954|3942|3955.5|3943.5|3945.8|3933.8|52
1720705800000|2024-07-11 13:50:00|3953.9|3941.9|3954|3942|3956|3944|3951|3939|26
1720706100000|2024-07-11 13:55:00|3954.1|3942.1|3961|3949|3961|3949|3952.5|3940.5|7
1720706400000|2024-07-11 14:00:00|3960.5|3948.5|3969.6|3957.6|3969.7|3957.7|3959.5|3947.5|30
1720706700000|2024-07-11 14:05:00|3969.2|3957.2|3964.2|3952.2|3969.7|3957.7|3962.8|3950.8|25
1720707000000|2024-07-11 14:10:00|3964.3|3952.3|3962.4|3950.4|3965.3|3953.3|3960.8|3948.8|69
1720707300000|2024-07-11 14:15:00|3962.5|3950.5|3960.4|3948.4|3963.8|3951.8|3958|3946|69
1720707600000|2024-07-11 14:20:00|3960.3|3948.3|3962.3|3950.3|3962.4|3950.4|3958.8|3946.8|5
1720707900000|2024-07-11 14:25:00|3961.9|3949.9|3960.8|3948.8|3962.8|3950.8|3960.8|3948.8|0
1720708200000|2024-07-11 14:30:00|3960.7|3948.7|3963.8|3951.8|3965.8|3953.8|3960.7|3948.7|0
1720708500000|2024-07-11 14:35:00|3964.3|3952.3|3966.7|3954.7|3970.7|3958.7|3963.8|3951.8|1
1720708800000|2024-07-11 14:40:00|3967.2|3955.2|3972.6|3960.6|3977.6|3965.6|3967.2|3955.2|8
1720709100000|2024-07-11 14:45:00|3973.1|3961.1|3970.7|3958.7|3974.6|3962.6|3970.6|3958.6|0
1720709400000|2024-07-11 14:50:00|3971.1|3959.1|3971.6|3959.6|3973.6|3961.6|3968.6|3956.6|0
1720709700000|2024-07-11 14:55:00|3970.6|3958.6|3965.6|3953.6|3970.6|3958.6|3963.6|3951.6|0
1720710000000|2024-07-11 15:00:00|3965.1|3953.1|3968.8|3956.8|3968.8|3956.8|3964.6|3952.6|35
1720710300000|2024-07-11 15:05:00|3968.4|3956.4|3965.8|3953.8|3968.8|3956.8|3965.8|3953.8|0
1720710600000|2024-07-11 15:10:00|3966.3|3954.3|3968.3|3956.3|3968.8|3956.8|3966.3|3954.3|0
1720710900000|2024-07-11 15:15:00|3967.8|3955.8|3966.8|3954.8|3968.8|3956.8|3965.3|3953.3|1
1720711200000|2024-07-11 15:20:00|3966.7|3954.7|3966.7|3954.7|3966.8|3954.8|3964.7|3952.7|1
1720711500000|2024-07-11 15:25:00|3966.2|3954.2|3967.2|3955.2|3968.2|3956.2|3964.7|3952.7|17
1720751400000|2024-07-12 02:30:00|3995.5|3983.5|3982.2|3970.2|3999.4|3987.4|3981.2|3969.2|188
1720751700000|2024-07-12 02:35:00|3982.7|3970.7|3984.5|3972.5|3991.7|3979.7|3982.1|3970.1|101
1720752000000|2024-07-12 02:40:00|3984.1|3972.1|3986|3974|3989.1|3977.1|3981.1|3969.1|32
1720752300000|2024-07-12 02:45:00|3985.9|3973.9|3995|3983|3995.4|3983.4|3985.9|3973.9|39
1720752600000|2024-07-12 02:50:00|3994.9|3982.9|3986|3974|3995|3983|3984.5|3972.5|14
1720752900000|2024-07-12 02:55:00|3985.5|3973.5|3972|3960|3987.1|3975.1|3971|3959|21
1720753200000|2024-07-12 03:00:00|3973|3961|3974.9|3962.9|3977|3965|3970.9|3958.9|41
1720753500000|2024-07-12 03:05:00|3975|3963|3977.9|3965.9|3982.9|3970.9|3975|3963|130
1720753800000|2024-07-12 03:10:00|3978|3966|3982.9|3970.9|3985.9|3973.9|3977.3|3965.3|14
1720754100000|2024-07-12 03:15:00|3983.9|3971.9|3975.8|3963.8|3983.9|3971.9|3975.8|3963.8|53
1720754400000|2024-07-12 03:20:00|3974.8|3962.8|3972.5|3960.5|3976.7|3964.7|3968.6|3956.6|89
1720754700000|2024-07-12 03:25:00|3971.5|3959.5|3970.6|3958.6|3974.5|3962.5|3969.6|3957.6|14
1720755000000|2024-07-12 03:30:00|3970.7|3958.7|3968.8|3956.8|3970.7|3958.7|3964.8|3952.8|2
1720755300000|2024-07-12 03:35:00|3967.8|3955.8|3965.8|3953.8|3968.8|3956.8|3965.8|3953.8|38
1720755600000|2024-07-12 03:40:00|3964.8|3952.8|3965.7|3953.7|3966.8|3954.8|3964.7|3952.7|4
1720755900000|2024-07-12 03:45:00|3965.8|3953.8|3965.9|3953.9|3968.9|3956.9|3964.9|3952.9|172
1720756200000|2024-07-12 03:50:00|3966.9|3954.9|3962.2|3950.2|3967.9|3955.9|3959.7|3947.7|106
1720756500000|2024-07-12 03:55:00|3961.8|3949.8|3967.7|3955.7|3972.5|3960.5|3960.7|3948.7|310
1720756800000|2024-07-12 04:00:00|3966.8|3954.8|3964.5|3952.5|3967.7|3955.7|3963.7|3951.7|70
1720757100000|2024-07-12 04:05:00|3965.1|3953.1|3964.6|3952.6|3965.6|3953.6|3963.6|3951.6|11
1720757400000|2024-07-12 04:10:00|3964.1|3952.1|3964.6|3952.6|3965.6|3953.6|3964.1|3952.1|1
1720757700000|2024-07-12 04:15:00|3965.5|3953.5|3961.6|3949.6|3965.6|3953.6|3960.6|3948.6|6
1720758000000|2024-07-12 04:20:00|3962.6|3950.6|3961.5|3949.5|3963.6|3951.6|3960.5|3948.5|19
1720758300000|2024-07-12 04:25:00|3961.4|3949.4|3964.5|3952.5|3964.5|3952.5|3960.4|3948.4|75
1720765800000|2024-07-12 06:30:00|3959.7|3947.7|3951.6|3939.6|3963.7|3951.7|3950.5|3938.5|78
1720766100000|2024-07-12 06:35:00|3951.7|3939.7|3954.5|3942.5|3958.6|3946.6|3950.6|3938.6|17
1720766400000|2024-07-12 06:40:00|3955.5|3943.5|3957.1|3945.1|3957.6|3945.6|3952|3940|5
1720766700000|2024-07-12 06:45:00|3957.6|3945.6|3951.5|3939.5|3958.5|3946.5|3949.5|3937.5|12
1720767000000|2024-07-12 06:50:00|3952.4|3940.4|3951.4|3939.4|3955.4|3943.4|3950.5|3938.5|1
1720767300000|2024-07-12 06:55:00|3950.9|3938.9|3943.1|3931.1|3953.5|3941.5|3942.6|3930.6|22
1720767600000|2024-07-12 07:00:00|3943.5|3931.5|3936.6|3924.6|3944.5|3932.5|3935.6|3923.6|30
1720767900000|2024-07-12 07:05:00|3937.6|3925.6|3939.6|3927.6|3940.6|3928.6|3934.6|3922.6|13
1720768200000|2024-07-12 07:10:00|3940.6|3928.6|3938.5|3926.5|3942.5|3930.5|3936.5|3924.5|2
1720768500000|2024-07-12 07:15:00|3938.6|3926.6|3944.5|3932.5|3945|3933|3938.6|3926.6|3
1720768800000|2024-07-12 07:20:00|3943.5|3931.5|3939.5|3927.5|3943.5|3931.5|3939.5|3927.5|3
1720769100000|2024-07-12 07:25:00|3940.5|3928.5|3935.6|3923.6|3941.6|3929.6|3934.6|3922.6|99
1720769400000|2024-07-12 07:30:00|3935.7|3923.7|3932.7|3920.7|3940.1|3928.1|3931.7|3919.7|50
1720769700000|2024-07-12 07:35:00|3932.2|3920.2|3927.7|3915.7|3932.7|3920.7|3923.7|3911.7|17
1720770000000|2024-07-12 07:40:00|3928.2|3916.2|3926.6|3914.6|3928.2|3916.2|3926.6|3914.6|11
1720770300000|2024-07-12 07:45:00|3927.6|3915.6|3931.6|3919.6|3932.6|3920.6|3926.6|3914.6|4
1720770600000|2024-07-12 07:50:00|3931.7|3919.7|3935.6|3923.6|3939.6|3927.6|3930.1|3918.1|23
1720770900000|2024-07-12 07:55:00|3933.6|3921.6|3932.1|3920.1|3933.6|3921.6|3931.1|3919.1|8
1720771200000|2024-07-12 08:00:00|3931.6|3919.6|3927.6|3915.6|3932.6|3920.6|3927.6|3915.6|3
1720771500000|2024-07-12 08:05:00|3926.6|3914.6|3922.6|3910.6|3929.6|3917.6|3921.7|3909.7|0
1720771800000|2024-07-12 08:10:00|3921.7|3909.7|3922.6|3910.6|3923.6|3911.6|3920.6|3908.6|3
1720772100000|2024-07-12 08:15:00|3923.6|3911.6|3930.8|3918.8|3930.8|3918.8|3922.1|3910.1|79
1720772400000|2024-07-12 08:20:00|3931.3|3919.3|3932.7|3920.7|3932.8|3920.8|3931.3|3919.3|0
1720772700000|2024-07-12 08:25:00|3933.7|3921.7|3931.8|3919.8|3933.7|3921.7|3930.8|3918.8|9
1720773000000|2024-07-12 08:30:00|3932.8|3920.8|3935.8|3923.8|3938.8|3926.8|3932.7|3920.7|18
1720773300000|2024-07-12 08:35:00|3936.3|3924.3|3936.1|3924.1|3937.8|3925.8|3934.6|3922.6|54
1720773600000|2024-07-12 08:40:00|3936.6|3924.6|3938.6|3926.6|3939.6|3927.6|3934.6|3922.6|10
1720773900000|2024-07-12 08:45:00|3937.6|3925.6|3936.6|3924.6|3937.6|3925.6|3935.7|3923.7|0
1720774200000|2024-07-12 08:50:00|3936.7|3924.7|3937.6|3925.6|3938.6|3926.6|3936.7|3924.7|0
1720774500000|2024-07-12 08:55:00|3937.1|3925.1|3938.6|3926.6|3939.6|3927.6|3937.1|3925.1|4
1720774800000|2024-07-12 09:00:00|3938.5|3926.5|3931.6|3919.6|3938.5|3926.5|3930.6|3918.6|21
1720775100000|2024-07-12 09:05:00|3930.7|3918.7|3933.5|3921.5|3935.6|3923.6|3930.2|3918.2|34
1720775400000|2024-07-12 09:10:00|3932.5|3920.5|3932|3920|3932.5|3920.5|3930.5|3918.5|0
1720775700000|2024-07-12 09:15:00|3932.5|3920.5|3927.5|3915.5|3932.5|3920.5|3926.5|3914.5|3
1720776000000|2024-07-12 09:20:00|3927|3915|3924.4|3912.4|3929.5|3917.5|3923.5|3911.5|21
1720776300000|2024-07-12 09:25:00|3923.9|3911.9|3926.5|3914.5|3927|3915|3920.4|3908.4|77
1720776600000|2024-07-12 09:30:00|3925.9|3913.9|3924.4|3912.4|3925.9|3913.9|3921.4|3909.4|29
1720776900000|2024-07-12 09:35:00|3924.9|3912.9|3921.4|3909.4|3924.9|3912.9|3921.3|3909.3|2
1720777200000|2024-07-12 09:40:00|3922.3|3910.3|3922.4|3910.4|3923.4|3911.4|3921.4|3909.4|0
1720777500000|2024-07-12 09:45:00|3920.4|3908.4|3918.1|3906.1|3920.4|3908.4|3918.1|3906.1|100
1720777800000|2024-07-12 09:50:00|3923.3|3911.3|3920.7|3908.7|3923.3|3911.3|3919.8|3907.8|114
1720778100000|2024-07-12 09:55:00|3921.2|3909.2|3924.2|3912.2|3925.8|3913.8|3921.2|3909.2|191
1721010600000|2024-07-15 02:30:00|3878.9|3866.9|3890.4|3878.4|3893.9|3881.9|3877.4|3865.4|481
1721010900000|2024-07-15 02:35:00|3889.9|3877.9|3925.9|3913.9|3925.9|3913.9|3886.4|3874.4|723
1721011200000|2024-07-15 02:40:00|3924.9|3912.9|3911.4|3899.4|3926.4|3914.4|3907.4|3895.4|663
1721011500000|2024-07-15 02:45:00|3912.4|3900.4|3918.4|3906.4|3921.4|3909.4|3912.4|3900.4|490
1721011800000|2024-07-15 02:50:00|3917.4|3905.4|3923.4|3911.4|3928.4|3916.4|3917.4|3905.4|474
1721012100000|2024-07-15 02:55:00|3924.4|3912.4|3922.4|3910.4|3926.4|3914.4|3920.4|3908.4|290
1721012400000|2024-07-15 03:00:00|3921.9|3909.9|3928.4|3916.4|3934.4|3922.4|3919.9|3907.9|495
1721012700000|2024-07-15 03:05:00|3929.4|3917.4|3926.4|3914.4|3929.4|3917.4|3924.4|3912.4|419
1721013000000|2024-07-15 03:10:00|3926.9|3914.9|3928.4|3916.4|3933.4|3921.4|3926.4|3914.4|337
1721013300000|2024-07-15 03:15:00|3929.4|3917.4|3931.4|3919.4|3931.4|3919.4|3926.4|3914.4|273
1721013600000|2024-07-15 03:20:00|3931.3|3919.3|3938.3|3926.3|3939.3|3927.3|3929.9|3917.9|468
1721013900000|2024-07-15 03:25:00|3937.4|3925.4|3933.3|3921.3|3940.3|3928.3|3933.3|3921.3|427
1721014200000|2024-07-15 03:30:00|3933.8|3921.8|3935.3|3923.3|3935.3|3923.3|3933.3|3921.3|83
1721014500000|2024-07-15 03:35:00|3936.3|3924.3|3935.3|3923.3|3936.3|3924.3|3934.3|3922.3|86
1721014800000|2024-07-15 03:40:00|3934.8|3922.8|3931.3|3919.3|3935.3|3923.3|3931.3|3919.3|141
1721015100000|2024-07-15 03:45:00|3932.3|3920.3|3936.3|3924.3|3936.3|3924.3|3932.3|3920.3|209
1721015400000|2024-07-15 03:50:00|3935.3|3923.3|3934.3|3922.3|3935.3|3923.3|3933.3|3921.3|110
1721015700000|2024-07-15 03:55:00|3933.8|3921.8|3926.3|3914.3|3934.3|3922.3|3926.3|3914.3|165
1721016000000|2024-07-15 04:00:00|3926.8|3914.8|3916.3|3904.3|3927.3|3915.3|3913.3|3901.3|382
1721016300000|2024-07-15 04:05:00|3915.3|3903.3|3917.3|3905.3|3917.3|3905.3|3914.3|3902.3|104
1721016600000|2024-07-15 04:10:00|3918.8|3906.8|3921.3|3909.3|3922.3|3910.3|3917.3|3905.3|136
1721016900000|2024-07-15 04:15:00|3922.3|3910.3|3920.3|3908.3|3922.3|3910.3|3920.3|3908.3|84
1721017200000|2024-07-15 04:20:00|3919.3|3907.3|3925.3|3913.3|3925.3|3913.3|3919.3|3907.3|193
1721017500000|2024-07-15 04:25:00|3926.3|3914.3|3922.3|3910.3|3927.3|3915.3|3920.3|3908.3|205
1721025000000|2024-07-15 06:30:00|3916.7|3904.7|3908.2|3896.2|3922.2|3910.2|3908.2|3896.2|574
1721025300000|2024-07-15 06:35:00|3908.7|3896.7|3924.2|3912.2|3924.2|3912.2|3908.7|3896.7|370
1721025600000|2024-07-15 06:40:00|3923.7|3911.7|3924.2|3912.2|3929.2|3917.2|3922.2|3910.2|302
1721025900000|2024-07-15 06:45:00|3924.7|3912.7|3913.2|3901.2|3925.2|3913.2|3913.2|3901.2|248
1721026200000|2024-07-15 06:50:00|3914.2|3902.2|3918.2|3906.2|3919.2|3907.2|3912.2|3900.2|223
1721026500000|2024-07-15 06:55:00|3920.2|3908.2|3923.2|3911.2|3923.2|3911.2|3915.2|3903.2|207
1721026800000|2024-07-15 07:00:00|3922.7|3910.7|3912.2|3900.2|3924.2|3912.2|3910.3|3898.3|220
1721027100000|2024-07-15 07:05:00|3913.2|3901.2|3912.2|3900.2|3915.2|3903.2|3912.2|3900.2|83
1721027400000|2024-07-15 07:10:00|3911.2|3899.2|3913.2|3901.2|3914.2|3902.2|3910.2|3898.2|96
1721027700000|2024-07-15 07:15:00|3913.7|3901.7|3913.2|3901.2|3915.2|3903.2|3911.2|3899.2|86
1721028000000|2024-07-15 07:20:00|3912.2|3900.2|3915.2|3903.2|3915.2|3903.2|3912.2|3900.2|47
1721028300000|2024-07-15 07:25:00|3914.2|3902.2|3914.2|3902.2|3915.2|3903.2|3913.2|3901.2|59
1721028600000|2024-07-15 07:30:00|3913.2|3901.2|3907.7|3895.7|3914.2|3902.2|3906.7|3894.7|148
1721028900000|2024-07-15 07:35:00|3908.2|3896.2|3903.2|3891.2|3909.2|3897.2|3901.2|3889.2|279
1721029200000|2024-07-15 07:40:00|3902.2|3890.2|3903.2|3891.2|3904.2|3892.2|3902.2|3890.2|75
1721029500000|2024-07-15 07:45:00|3903.7|3891.7|3903.2|3891.2|3904.2|3892.2|3903.2|3891.2|81
1721029800000|2024-07-15 07:50:00|3902.2|3890.2|3904.2|3892.2|3904.2|3892.2|3902.2|3890.2|96
1721030100000|2024-07-15 07:55:00|3903.7|3891.7|3901.2|3889.2|3904.2|3892.2|3901.2|3889.2|57
1721030400000|2024-07-15 08:00:00|3901.7|3889.7|3898.2|3886.2|3902.2|3890.2|3897.2|3885.2|238
1721030700000|2024-07-15 08:05:00|3899.2|3887.2|3900.2|3888.2|3901.2|3889.2|3898.2|3886.2|173
1721031000000|2024-07-15 08:10:00|3899.2|3887.2|3898.2|3886.2|3899.2|3887.2|3898.2|3886.2|74
1721031300000|2024-07-15 08:15:00|3896.2|3884.2|3901.1|3889.1|3901.1|3889.1|3893.2|3881.2|351
1721031600000|2024-07-15 08:20:00|3900.1|3888.1|3899.1|3887.1|3901.1|3889.1|3899.1|3887.1|128
1721031900000|2024-07-15 08:25:00|3899.6|3887.6|3901.1|3889.1|3906.1|3894.1|3899.1|3887.1|170
1721032200000|2024-07-15 08:30:00|3899.1|3887.1|3891.6|3879.6|3900.1|3888.1|3891.2|3879.2|313
1721032500000|2024-07-15 08:35:00|3892.1|3880.1|3890.1|3878.1|3893.1|3881.1|3890.1|3878.1|223
1721032800000|2024-07-15 08:40:00|3888.2|3876.2|3890.2|3878.2|3894.2|3882.2|3888.1|3876.1|222
1721033100000|2024-07-15 08:45:00|3890.6|3878.6|3894.2|3882.2|3895.2|3883.2|3890.2|3878.2|174
1721033400000|2024-07-15 08:50:00|3893.7|3881.7|3897.1|3885.1|3898.1|3886.1|3893.1|3881.1|234
1721033700000|2024-07-15 08:55:00|3896.1|3884.1|3894.1|3882.1|3896.1|3884.1|3892.1|3880.1|104
1721034000000|2024-07-15 09:00:00|3893.7|3881.7|3892.2|3880.2|3895.2|3883.2|3892.2|3880.2|132
1721034300000|2024-07-15 09:05:00|3892.1|3880.1|3891.2|3879.2|3892.1|3880.1|3888.2|3876.2|222
1721034600000|2024-07-15 09:10:00|3890.2|3878.2|3892.2|3880.2|3892.2|3880.2|3890.2|3878.2|99
1721034900000|2024-07-15 09:15:00|3893.2|3881.2|3890.1|3878.1|3893.2|3881.2|3890.1|3878.1|90
1721035200000|2024-07-15 09:20:00|3890.2|3878.2|3893.2|3881.2|3893.2|3881.2|3887.2|3875.2|184
1721035500000|2024-07-15 09:25:00|3892.2|3880.2|3894.2|3882.2|3894.2|3882.2|3891.2|3879.2|102
1721035800000|2024-07-15 09:30:00|3893.2|3881.2|3892.2|3880.2|3894.2|3882.2|3891.2|3879.2|234
1721036100000|2024-07-15 09:35:00|3893.2|3881.2|3894.2|3882.2|3897.2|3885.2|3892.2|3880.2|142
1721036400000|2024-07-15 09:40:00|3895.2|3883.2|3897.6|3885.6|3897.6|3885.6|3893.2|3881.2|182
1721036700000|2024-07-15 09:45:00|3897.2|3885.2|3894.2|3882.2|3898.2|3886.2|3893.2|3881.2|217
1721037000000|2024-07-15 09:50:00|3893.7|3881.7|3897.7|3885.7|3898.7|3886.7|3893.2|3881.2|246
1721037300000|2024-07-15 09:55:00|3897.2|3885.2|3903.2|3891.2|3904.2|3892.2|3895.1|3883.1|719
1721048400000|2024-07-15 13:00:00|3893.1|3881.1|3885.1|3873.1|3895.1|3883.1|3883.6|3871.6|223
1721048700000|2024-07-15 13:05:00|3885.5|3873.5|3888.5|3876.5|3890|3878|3882.5|3870.5|154
1721049000000|2024-07-15 13:10:00|3887.5|3875.5|3888.5|3876.5|3890|3878|3885|3873|118
1721049300000|2024-07-15 13:15:00|3888|3876|3893|3881|3896|3884|3887.5|3875.5|207
1721049600000|2024-07-15 13:20:00|3892.6|3880.6|3895|3883|3896|3884|3889.1|3877.1|200
1721049900000|2024-07-15 13:25:00|3894|3882|3907|3895|3907|3895|3893|3881|206
1721050200000|2024-07-15 13:30:00|3906.5|3894.5|3893|3881|3908|3896|3891|3879|363
1721050500000|2024-07-15 13:35:00|3894|3882|3889.5|3877.5|3894.5|3882.5|3888|3876|160
1721050800000|2024-07-15 13:40:00|3889|3877|3887|3875|3889.5|3877.5|3883|3871|197
1721051100000|2024-07-15 13:45:00|3887.5|3875.5|3888|3876|3888|3876|3883|3871|208
1721051400000|2024-07-15 13:50:00|3887.5|3875.5|3888|3876|3892.5|3880.5|3886.5|3874.5|118
1721051700000|2024-07-15 13:55:00|3887.5|3875.5|3888|3876|3891|3879|3887.5|3875.5|90
1721052000000|2024-07-15 14:00:00|3887.5|3875.5|3887|3875|3889|3877|3886.6|3874.6|105
1721052300000|2024-07-15 14:05:00|3888|3876|3886.1|3874.1|3888|3876|3884|3872|101
1721052600000|2024-07-15 14:10:00|3886.5|3874.5|3889|3877|3889|3877|3884.6|3872.6|82
1721052900000|2024-07-15 14:15:00|3889.5|3877.5|3894.5|3882.5|3897|3885|3889|3877|121
1721053200000|2024-07-15 14:20:00|3895|3883|3898|3886|3898|3886|3895|3883|123
1721053500000|2024-07-15 14:25:00|3897.5|3885.5|3899.5|3887.5|3899.5|3887.5|3896|3884|82
1721053800000|2024-07-15 14:30:00|3899|3887|3904|3892|3905|3893|3899|3887|107
1721054100000|2024-07-15 14:35:00|3903.5|3891.5|3904.5|3892.5|3906|3894|3902|3890|97
1721054400000|2024-07-15 14:40:00|3904|3892|3904|3892|3905|3893|3902|3890|41
1721054700000|2024-07-15 14:45:00|3903.5|3891.5|3908.5|3896.5|3910|3898|3903|3891|72
1721055000000|2024-07-15 14:50:00|3909|3897|3907.5|3895.5|3909|3897|3904.5|3892.5|27
1721055300000|2024-07-15 14:55:00|3908|3896|3909|3897|3911|3899|3907.5|3895.5|51
1721055600000|2024-07-15 15:00:00|3909.5|3897.5|3914|3902|3914|3902|3909.5|3897.5|58
1721055900000|2024-07-15 15:05:00|3914.5|3902.5|3920.4|3908.4|3924.4|3912.4|3914|3902|165
1721056200000|2024-07-15 15:10:00|3920.9|3908.9|3915.9|3903.9|3920.9|3908.9|3913.4|3901.4|139
1721056500000|2024-07-15 15:15:00|3916.4|3904.4|3912.9|3900.9|3916.4|3904.4|3911.9|3899.9|37
1721056800000|2024-07-15 15:20:00|3912.4|3900.4|3908.9|3896.9|3912.4|3900.4|3908.9|3896.9|35
1721057100000|2024-07-15 15:25:00|3909.9|3897.9|3909.4|3897.4|3910.9|3898.9|3908.4|3896.4|79
1721097000000|2024-07-16 02:30:00|3917.5|3905.5|3940.6|3928.6|3945.6|3933.6|3917.5|3905.5|943
1721097300000|2024-07-16 02:35:00|3940.1|3928.1|3932.7|3920.7|3944.6|3932.6|3928.1|3916.1|380
1721097600000|2024-07-16 02:40:00|3933.6|3921.6|3939.6|3927.6|3950.6|3938.6|3932.6|3920.6|539
1721097900000|2024-07-16 02:45:00|3939.7|3927.7|3955.6|3943.6|3956.6|3944.6|3939.7|3927.7|495
1721098200000|2024-07-16 02:50:00|3956.1|3944.1|3960.6|3948.6|3966.6|3954.6|3954.6|3942.6|716
1721098500000|2024-07-16 02:55:00|3961.1|3949.1|3948.6|3936.6|3961.6|3949.6|3946.1|3934.1|449
1721098800000|2024-07-16 03:00:00|3948.7|3936.7|3943.1|3931.1|3955.6|3943.6|3941.7|3929.7|307
1721099100000|2024-07-16 03:05:00|3944.1|3932.1|3942.7|3930.7|3947.6|3935.6|3941.7|3929.7|226
1721099400000|2024-07-16 03:10:00|3943.1|3931.1|3945.1|3933.1|3946.6|3934.6|3941.7|3929.7|111
1721099700000|2024-07-16 03:15:00|3945.6|3933.6|3942.7|3930.7|3948.6|3936.6|3941.7|3929.7|139
1721100000000|2024-07-16 03:20:00|3942.6|3930.6|3938.6|3926.6|3942.7|3930.7|3935.1|3923.1|278
1721100300000|2024-07-16 03:25:00|3939.1|3927.1|3931.6|3919.6|3941|3929|3931.6|3919.6|172
1721100600000|2024-07-16 03:30:00|3932.6|3920.6|3936.6|3924.6|3937.6|3925.6|3932.6|3920.6|93
1721100900000|2024-07-16 03:35:00|3935.6|3923.6|3936.7|3924.7|3936.7|3924.7|3935.1|3923.1|178
1721101200000|2024-07-16 03:40:00|3937.1|3925.1|3941.1|3929.1|3942.6|3930.6|3936.7|3924.7|147
1721101500000|2024-07-16 03:45:00|3940.7|3928.7|3941.6|3929.6|3941.6|3929.6|3937.7|3925.7|244
1721101800000|2024-07-16 03:50:00|3941.2|3929.2|3940.7|3928.7|3941.7|3929.7|3940.7|3928.7|46
1721102100000|2024-07-16 03:55:00|3939.7|3927.7|3936.7|3924.7|3940.2|3928.2|3935.2|3923.2|72
1721102400000|2024-07-16 04:00:00|3935.7|3923.7|3936.8|3924.8|3938.7|3926.7|3935.7|3923.7|221
1721102700000|2024-07-16 04:05:00|3936.3|3924.3|3932.8|3920.8|3936.3|3924.3|3932.8|3920.8|166
1721103000000|2024-07-16 04:10:00|3932.3|3920.3|3938.7|3926.7|3938.7|3926.7|3931.8|3919.8|214
1721103300000|2024-07-16 04:15:00|3939.2|3927.2|3939.7|3927.7|3942.7|3930.7|3938.7|3926.7|105
1721103600000|2024-07-16 04:20:00|3939.2|3927.2|3941.8|3929.8|3942.7|3930.7|3939.2|3927.2|112
1721103900000|2024-07-16 04:25:00|3941.7|3929.7|3941.8|3929.8|3943.2|3931.2|3940.8|3928.8|67
1721111400000|2024-07-16 06:30:00|3943.7|3931.7|3952.7|3940.7|3952.7|3940.7|3941.7|3929.7|209
1721111700000|2024-07-16 06:35:00|3952.2|3940.2|3944.7|3932.7|3954.7|3942.7|3944.7|3932.7|163
1721112000000|2024-07-16 06:40:00|3945.2|3933.2|3946.7|3934.7|3946.7|3934.7|3939.7|3927.7|131
1721112300000|2024-07-16 06:45:00|3945.7|3933.7|3944.7|3932.7|3946.7|3934.7|3943.7|3931.7|101
1721112600000|2024-07-16 06:50:00|3943.7|3931.7|3948.2|3936.2|3951.6|3939.6|3942.7|3930.7|142
1721112900000|2024-07-16 06:55:00|3948.7|3936.7|3946.7|3934.7|3948.7|3936.7|3943.2|3931.2|128
1721113200000|2024-07-16 07:00:00|3947.2|3935.2|3950.7|3938.7|3951.7|3939.7|3946.7|3934.7|108
1721113500000|2024-07-16 07:05:00|3951.2|3939.2|3950.2|3938.2|3953.7|3941.7|3950.2|3938.2|135
1721113800000|2024-07-16 07:10:00|3950.1|3938.1|3949.2|3937.2|3952.1|3940.1|3948.7|3936.7|83
1721114100000|2024-07-16 07:15:00|3949.1|3937.1|3952.6|3940.6|3954.7|3942.7|3948.7|3936.7|49
1721114400000|2024-07-16 07:20:00|3952.7|3940.7|3959.6|3947.6|3959.6|3947.6|3952.2|3940.2|122
1721114700000|2024-07-16 07:25:00|3959.1|3947.1|3959.5|3947.5|3959.6|3947.6|3955.6|3943.6|173
1721115000000|2024-07-16 07:30:00|3958.5|3946.5|3952.7|3940.7|3959.6|3947.6|3951.7|3939.7|123
1721115300000|2024-07-16 07:35:00|3953.6|3941.6|3950.6|3938.6|3953.6|3941.6|3950.6|3938.6|87
1721115600000|2024-07-16 07:40:00|3951.1|3939.1|3954.6|3942.6|3954.6|3942.6|3948.6|3936.6|89
1721115900000|2024-07-16 07:45:00|3953.6|3941.6|3949.6|3937.6|3953.6|3941.6|3949.6|3937.6|86
1721116200000|2024-07-16 07:50:00|3949.5|3937.5|3950.6|3938.6|3950.6|3938.6|3948.6|3936.6|88
1721116500000|2024-07-16 07:55:00|3951.1|3939.1|3947.6|3935.6|3951.6|3939.6|3946.6|3934.6|109
1721116800000|2024-07-16 08:00:00|3946.6|3934.6|3949.6|3937.6|3950.6|3938.6|3946.6|3934.6|132
1721117100000|2024-07-16 08:05:00|3948.6|3936.6|3946.6|3934.6|3949.6|3937.6|3946.1|3934.1|81
1721117400000|2024-07-16 08:10:00|3947.6|3935.6|3945.6|3933.6|3947.6|3935.6|3945.6|3933.6|78
1721117700000|2024-07-16 08:15:00|3946.5|3934.5|3943.6|3931.6|3946.6|3934.6|3942.5|3930.5|205
1721118000000|2024-07-16 08:20:00|3944.1|3932.1|3943.6|3931.6|3945.6|3933.6|3943.6|3931.6|173
1721118300000|2024-07-16 08:25:00|3942.6|3930.6|3938.6|3926.6|3942.6|3930.6|3938.6|3926.6|135
1721118600000|2024-07-16 08:30:00|3939.1|3927.1|3943.6|3931.6|3943.6|3931.6|3938.6|3926.6|79
1721118900000|2024-07-16 08:35:00|3942.6|3930.6|3945.1|3933.1|3947.1|3935.1|3942.1|3930.1|147
1721119200000|2024-07-16 08:40:00|3945.6|3933.6|3945.6|3933.6|3946.6|3934.6|3944.6|3932.6|72
1721119500000|2024-07-16 08:45:00|3944.6|3932.6|3943.1|3931.1|3945.6|3933.6|3942.6|3930.6|81
1721119800000|2024-07-16 08:50:00|3943.6|3931.6|3944.6|3932.6|3945.1|3933.1|3942.6|3930.6|65
1721120100000|2024-07-16 08:55:00|3945.6|3933.6|3948.6|3936.6|3948.6|3936.6|3944.6|3932.6|57
1721120400000|2024-07-16 09:00:00|3946.6|3934.6|3946.6|3934.6|3947.1|3935.1|3945.6|3933.6|67
1721120700000|2024-07-16 09:05:00|3947.1|3935.1|3943.6|3931.6|3947.1|3935.1|3943.1|3931.1|80
1721121000000|2024-07-16 09:10:00|3944.1|3932.1|3944.6|3932.6|3945.6|3933.6|3943.6|3931.6|58
1721121300000|2024-07-16 09:15:00|3945.1|3933.1|3947.6|3935.6|3947.6|3935.6|3944.6|3932.6|69
1721121600000|2024-07-16 09:20:00|3948.6|3936.6|3947.6|3935.6|3951|3939|3946.6|3934.6|150
1721121900000|2024-07-16 09:25:00|3948.1|3936.1|3946.6|3934.6|3948.1|3936.1|3946.6|3934.6|50
1721122200000|2024-07-16 09:30:00|3947.5|3935.5|3948.6|3936.6|3949.6|3937.6|3946.6|3934.6|97
1721122500000|2024-07-16 09:35:00|3949.6|3937.6|3945.6|3933.6|3950.1|3938.1|3945.6|3933.6|77
1721122800000|2024-07-16 09:40:00|3944.6|3932.6|3946.6|3934.6|3946.6|3934.6|3944.1|3932.1|56
1721123100000|2024-07-16 09:45:00|3947.6|3935.6|3950.6|3938.6|3950.6|3938.6|3947.6|3935.6|64
1721123400000|2024-07-16 09:50:00|3949.6|3937.6|3951.6|3939.6|3955.5|3943.5|3947.6|3935.6|262
1721123700000|2024-07-16 09:55:00|3951.5|3939.5|3948.6|3936.6|3951.6|3939.6|3947.6|3935.6|440
1721134800000|2024-07-16 13:00:00|3937|3925|3940.1|3928.1|3944|3932|3936.6|3924.6|154
1721135100000|2024-07-16 13:05:00|3940|3928|3943|3931|3944.5|3932.5|3936.6|3924.6|98
1721135400000|2024-07-16 13:10:00|3942.6|3930.6|3946|3934|3946.5|3934.5|3942|3930|58
1721135700000|2024-07-16 13:15:00|3945.5|3933.5|3941|3929|3947|3935|3939.6|3927.6|102
1721136000000|2024-07-16 13:20:00|3942.5|3930.5|3937.4|3925.4|3942.5|3930.5|3936.5|3924.5|229
1721136300000|2024-07-16 13:25:00|3937.5|3925.5|3938.4|3926.4|3938.5|3926.5|3936.5|3924.5|173
1721136600000|2024-07-16 13:30:00|3937.4|3925.4|3934.4|3922.4|3938.4|3926.4|3931.9|3919.9|394
1721136900000|2024-07-16 13:35:00|3934.9|3922.9|3934.9|3922.9|3935.4|3923.4|3931.4|3919.4|168
1721137200000|2024-07-16 13:40:00|3935.4|3923.4|3933.4|3921.4|3935.4|3923.4|3932.4|3920.4|31
1721137500000|2024-07-16 13:45:00|3932.4|3920.4|3936.4|3924.4|3939.3|3927.3|3931.4|3919.4|113
1721137800000|2024-07-16 13:50:00|3936.9|3924.9|3944.4|3932.4|3944.9|3932.9|3935.9|3923.9|84
1721138100000|2024-07-16 13:55:00|3944.9|3932.9|3946.4|3934.4|3949.4|3937.4|3944.9|3932.9|73
1721138400000|2024-07-16 14:00:00|3946.9|3934.9|3948.9|3936.9|3950.4|3938.4|3946.4|3934.4|30
1721138700000|2024-07-16 14:05:00|3949.4|3937.4|3949|3937|3953.9|3941.9|3948|3936|41
1721139000000|2024-07-16 14:10:00|3949.5|3937.5|3952|3940|3952.9|3940.9|3948.5|3936.5|16
1721139300000|2024-07-16 14:15:00|3952.5|3940.5|3957.9|3945.9|3959.5|3947.5|3952|3940|63
1721139600000|2024-07-16 14:20:00|3958|3946|3954.9|3942.9|3959.4|3947.4|3953.4|3941.4|74
1721139900000|2024-07-16 14:25:00|3954.8|3942.8|3955.9|3943.9|3958.3|3946.3|3954.4|3942.4|59
1721140200000|2024-07-16 14:30:00|3956.3|3944.3|3956.9|3944.9|3958.4|3946.4|3952.4|3940.4|94
1721140500000|2024-07-16 14:35:00|3957.4|3945.4|3960.4|3948.4|3963.4|3951.4|3956.9|3944.9|107
1721140800000|2024-07-16 14:40:00|3960.8|3948.8|3963.8|3951.8|3966.3|3954.3|3960.8|3948.8|122
1721141100000|2024-07-16 14:45:00|3963.3|3951.3|3960.4|3948.4|3964.4|3952.4|3960.4|3948.4|36
1721141400000|2024-07-16 14:50:00|3960.9|3948.9|3960.3|3948.3|3962.8|3950.8|3959.4|3947.4|23
1721141700000|2024-07-16 14:55:00|3959.8|3947.8|3958.8|3946.8|3960.3|3948.3|3958.3|3946.3|48
1721142000000|2024-07-16 15:00:00|3958.4|3946.4|3960.8|3948.8|3961.3|3949.3|3958.4|3946.4|6
1721142300000|2024-07-16 15:05:00|3960.3|3948.3|3958.8|3946.8|3960.3|3948.3|3958.3|3946.3|16
1721142600000|2024-07-16 15:10:00|3959.3|3947.3|3971.2|3959.2|3973.2|3961.2|3958.8|3946.8|122
1721142900000|2024-07-16 15:15:00|3970.2|3958.2|3971.7|3959.7|3971.7|3959.7|3968.8|3956.8|29
1721143200000|2024-07-16 15:20:00|3971.8|3959.8|3972.3|3960.3|3973.7|3961.7|3970.8|3958.8|58
1721143500000|2024-07-16 15:25:00|3972.7|3960.7|3969.8|3957.8|3973.7|3961.7|3969.3|3957.3|110
1721183400000|2024-07-17 02:30:00|3997.3|3985.3|4000.5|3988.5|4004.7|3992.7|3994.8|3982.8|844
1721183700000|2024-07-17 02:35:00|4000.1|3988.1|3998.1|3986.1|4006.6|3994.6|3998.1|3986.1|415
1721184000000|2024-07-17 02:40:00|3997.6|3985.6|3984.6|3972.6|3997.6|3985.6|3984.6|3972.6|395
1721184300000|2024-07-17 02:45:00|3985|3973|3985.2|3973.2|3987.2|3975.2|3979.1|3967.1|242
1721184600000|2024-07-17 02:50:00|3984.7|3972.7|3988.1|3976.1|3993.1|3981.1|3984.6|3972.6|225
1721184900000|2024-07-17 02:55:00|3988.2|3976.2|3985.7|3973.7|3988.7|3976.7|3985.2|3973.2|123
1721185200000|2024-07-17 03:00:00|3985.2|3973.2|3975.8|3963.8|3985.7|3973.7|3975.8|3963.8|311
1721185500000|2024-07-17 03:05:00|3975.9|3963.9|3970.8|3958.8|3978.3|3966.3|3969.8|3957.8|195
1721185800000|2024-07-17 03:10:00|3970.9|3958.9|3970.3|3958.3|3972.9|3960.9|3969.9|3957.9|144
1721186100000|2024-07-17 03:15:00|3969.9|3957.9|3967.9|3955.9|3970.9|3958.9|3967.9|3955.9|242
1721186400000|2024-07-17 03:20:00|3968.3|3956.3|3965.3|3953.3|3971.9|3959.9|3965.3|3953.3|163
1721186700000|2024-07-17 03:25:00|3964.4|3952.4|3960.9|3948.9|3965.9|3953.9|3959.9|3947.9|181
1721187000000|2024-07-17 03:30:00|3960.4|3948.4|3957.9|3945.9|3960.9|3948.9|3957.9|3945.9|89
1721187300000|2024-07-17 03:35:00|3956.9|3944.9|3956.8|3944.8|3958.8|3946.8|3954.8|3942.8|144
1721187600000|2024-07-17 03:40:00|3956.4|3944.4|3957.9|3945.9|3958.4|3946.4|3956.4|3944.4|60
1721187900000|2024-07-17 03:45:00|3957.8|3945.8|3967.2|3955.2|3969.2|3957.2|3955.3|3943.3|259
1721188200000|2024-07-17 03:50:00|3967.3|3955.3|3967.8|3955.8|3968.2|3956.2|3966.7|3954.7|79
1721188500000|2024-07-17 03:55:00|3968.2|3956.2|3968.8|3956.8|3968.8|3956.8|3966.8|3954.8|80
1721188800000|2024-07-17 04:00:00|3969.3|3957.3|3967.8|3955.8|3969.8|3957.8|3967.8|3955.8|34
1721189100000|2024-07-17 04:05:00|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.7|3954.7|67
1721189400000|2024-07-17 04:10:00|3966.7|3954.7|3965.7|3953.7|3966.7|3954.7|3965.7|3953.7|42
1721189700000|2024-07-17 04:15:00|3965.8|3953.8|3961.8|3949.8|3965.8|3953.8|3959.8|3947.8|242
1721190000000|2024-07-17 04:20:00|3963.3|3951.3|3961.7|3949.7|3963.3|3951.3|3961.7|3949.7|72
1721190300000|2024-07-17 04:25:00|3961.8|3949.8|3961.2|3949.2|3962.8|3950.8|3960.8|3948.8|80
1721197800000|2024-07-17 06:30:00|3950.7|3938.7|3950.8|3938.8|3952.7|3940.7|3946.7|3934.7|458
1721198100000|2024-07-17 06:35:00|3950.7|3938.7|3955.8|3943.8|3960.8|3948.8|3950.7|3938.7|107
1721198400000|2024-07-17 06:40:00|3956.8|3944.8|3954.9|3942.9|3957.8|3945.8|3954.3|3942.3|122
1721198700000|2024-07-17 06:45:00|3955.4|3943.4|3955.9|3943.9|3958.9|3946.9|3953.8|3941.8|108
1721199000000|2024-07-17 06:50:00|3955.4|3943.4|3960|3948|3961.9|3949.9|3954.4|3942.4|111
1721199300000|2024-07-17 06:55:00|3959.9|3947.9|3964|3952|3965|3953|3958.5|3946.5|148
1721199600000|2024-07-17 07:00:00|3965.9|3953.9|3965|3953|3967.4|3955.4|3963.4|3951.4|106
1721199900000|2024-07-17 07:05:00|3964.4|3952.4|3958.4|3946.4|3964.9|3952.9|3955.9|3943.9|190
1721200200000|2024-07-17 07:10:00|3957.5|3945.5|3962|3950|3962|3950|3957.4|3945.4|59
1721200500000|2024-07-17 07:15:00|3961|3949|3961.5|3949.5|3962|3950|3959|3947|79
1721200800000|2024-07-17 07:20:00|3962|3950|3963|3951|3964.5|3952.5|3961.5|3949.5|107
1721201100000|2024-07-17 07:25:00|3964.5|3952.5|3962|3950|3965|3953|3962|3950|189
1721201400000|2024-07-17 07:30:00|3960|3948|3955.5|3943.5|3960|3948|3955.5|3943.5|84
1721201700000|2024-07-17 07:35:00|3955|3943|3958|3946|3958.5|3946.5|3954.5|3942.5|81
1721202000000|2024-07-17 07:40:00|3957|3945|3955|3943|3957|3945|3951|3939|112
1721202300000|2024-07-17 07:45:00|3954.5|3942.5|3958.4|3946.4|3958.9|3946.9|3954.5|3942.5|168
1721202600000|2024-07-17 07:50:00|3956.9|3944.9|3960.9|3948.9|3961.9|3949.9|3956.9|3944.9|154
1721202900000|2024-07-17 07:55:00|3960.4|3948.4|3961.9|3949.9|3962.4|3950.4|3960.4|3948.4|163
1721203200000|2024-07-17 08:00:00|3960.4|3948.4|3958.9|3946.9|3961.4|3949.4|3958.4|3946.4|88
1721203500000|2024-07-17 08:05:00|3958.4|3946.4|3955.9|3943.9|3959.4|3947.4|3955.4|3943.4|74
1721203800000|2024-07-17 08:10:00|3955.4|3943.4|3952.9|3940.9|3955.4|3943.4|3951.9|3939.9|191
1721204100000|2024-07-17 08:15:00|3951.9|3939.9|3947.9|3935.9|3951.9|3939.9|3945.9|3933.9|189
1721204400000|2024-07-17 08:20:00|3947.4|3935.4|3943.9|3931.9|3948.4|3936.4|3939.9|3927.9|167
1721204700000|2024-07-17 08:25:00|3944.4|3932.4|3942.4|3930.4|3944.4|3932.4|3941.9|3929.9|61
1721205000000|2024-07-17 08:30:00|3942.9|3930.9|3944.9|3932.9|3947.4|3935.4|3942.4|3930.4|153
1721205300000|2024-07-17 08:35:00|3944.4|3932.4|3940.8|3928.8|3945.9|3933.9|3940.8|3928.8|120
1721205600000|2024-07-17 08:40:00|3938.9|3926.9|3944.8|3932.8|3946.4|3934.4|3938.8|3926.8|207
1721205900000|2024-07-17 08:45:00|3944.9|3932.9|3947.8|3935.8|3948.3|3936.3|3944.8|3932.8|124
1721206200000|2024-07-17 08:50:00|3948.8|3936.8|3946.8|3934.8|3949.3|3937.3|3946.3|3934.3|119
1721206500000|2024-07-17 08:55:00|3947.3|3935.3|3948.8|3936.8|3949.3|3937.3|3946.8|3934.8|96
1721206800000|2024-07-17 09:00:00|3949.8|3937.8|3948.8|3936.8|3949.8|3937.8|3948.8|3936.8|68
1721207100000|2024-07-17 09:05:00|3947.8|3935.8|3947.7|3935.7|3949.8|3937.8|3947.3|3935.3|91
1721207400000|2024-07-17 09:10:00|3948.2|3936.2|3949.7|3937.7|3950.2|3938.2|3947.7|3935.7|102
1721207700000|2024-07-17 09:15:00|3950.7|3938.7|3951.3|3939.3|3952.2|3940.2|3950.7|3938.7|95
1721208000000|2024-07-17 09:20:00|3950.8|3938.8|3949.3|3937.3|3950.8|3938.8|3949.2|3937.2|66
1721208300000|2024-07-17 09:25:00|3949.7|3937.7|3949.7|3937.7|3950.7|3938.7|3948.8|3936.8|119
1721208600000|2024-07-17 09:30:00|3950.2|3938.2|3947.8|3935.8|3950.7|3938.7|3946.7|3934.7|120
1721208900000|2024-07-17 09:35:00|3948.8|3936.8|3949.3|3937.3|3950.7|3938.7|3948.7|3936.7|102
1721209200000|2024-07-17 09:40:00|3948.9|3936.9|3949.3|3937.3|3949.7|3937.7|3948.3|3936.3|136
1721209500000|2024-07-17 09:45:00|3948.8|3936.8|3948.7|3936.7|3949.6|3937.6|3948.6|3936.6|232
1721209800000|2024-07-17 09:50:00|3948.6|3936.6|3951.7|3939.7|3952.6|3940.6|3947.2|3935.2|195
1721210100000|2024-07-17 09:55:00|3952.2|3940.2|3957.3|3945.3|3960.8|3948.8|3951.7|3939.7|413
1721221200000|2024-07-17 13:00:00|3970.7|3958.7|3967.8|3955.8|3976.6|3964.6|3967.3|3955.3|56
1721221500000|2024-07-17 13:05:00|3967.3|3955.3|3969.8|3957.8|3971.3|3959.3|3967.3|3955.3|32
1721221800000|2024-07-17 13:10:00|3970.3|3958.3|3969.3|3957.3|3971.2|3959.2|3965.8|3953.8|37
1721222100000|2024-07-17 13:15:00|3969.8|3957.8|3967.7|3955.7|3971.3|3959.3|3967.3|3955.3|92
1721222400000|2024-07-17 13:20:00|3966.8|3954.8|3969.3|3957.3|3969.3|3957.3|3966.3|3954.3|11
1721222700000|2024-07-17 13:25:00|3969.2|3957.2|3977.3|3965.3|3978.8|3966.8|3969.2|3957.2|66
1721223000000|2024-07-17 13:30:00|3977.8|3965.8|3967.8|3955.8|3978.3|3966.3|3967.3|3955.3|62
1721223300000|2024-07-17 13:35:00|3967.3|3955.3|3972.7|3960.7|3974.7|3962.7|3966.8|3954.8|28
1721223600000|2024-07-17 13:40:00|3973.2|3961.2|3972.3|3960.3|3974.8|3962.8|3970.8|3958.8|13
1721223900000|2024-07-17 13:45:00|3972.7|3960.7|3974.3|3962.3|3976.8|3964.8|3972.7|3960.7|38
1721224200000|2024-07-17 13:50:00|3974.8|3962.8|3971.8|3959.8|3975.2|3963.2|3971.8|3959.8|28
1721224500000|2024-07-17 13:55:00|3971.7|3959.7|3972.8|3960.8|3974.7|3962.7|3969.8|3957.8|25
1721224800000|2024-07-17 14:00:00|3973.2|3961.2|3967.8|3955.8|3973.3|3961.3|3966.8|3954.8|26
1721225100000|2024-07-17 14:05:00|3966.8|3954.8|3963.7|3951.7|3967.3|3955.3|3961.7|3949.7|30
1721225400000|2024-07-17 14:10:00|3962.7|3950.7|3960.2|3948.2|3962.7|3950.7|3957.8|3945.8|20
1721225700000|2024-07-17 14:15:00|3959.8|3947.8|3963.2|3951.2|3964.2|3952.2|3958.8|3946.8|59
1721226000000|2024-07-17 14:20:00|3963.3|3951.3|3965.2|3953.2|3966.2|3954.2|3962.8|3950.8|7
1721226300000|2024-07-17 14:25:00|3964.7|3952.7|3967.2|3955.2|3967.7|3955.7|3962.7|3950.7|140
1721226600000|2024-07-17 14:30:00|3967.3|3955.3|3968.7|3956.7|3969.7|3957.7|3966.2|3954.2|29
1721226900000|2024-07-17 14:35:00|3968.8|3956.8|3961.2|3949.2|3969.7|3957.7|3960.2|3948.2|42
1721227200000|2024-07-17 14:40:00|3960.7|3948.7|3966.7|3954.7|3967.2|3955.2|3959.8|3947.8|20
1721227500000|2024-07-17 14:45:00|3967.2|3955.2|3961.2|3949.2|3968.7|3956.7|3959.7|3947.7|14
1721227800000|2024-07-17 14:50:00|3960.8|3948.8|3956.7|3944.7|3961.2|3949.2|3952.8|3940.8|175
1721228100000|2024-07-17 14:55:00|3956.3|3944.3|3951.2|3939.2|3957.8|3945.8|3949.7|3937.7|85
1721228400000|2024-07-17 15:00:00|3951.3|3939.3|3948.7|3936.7|3953.8|3941.8|3947.7|3935.7|53
1721228700000|2024-07-17 15:05:00|3948.8|3936.8|3948.2|3936.2|3950.7|3938.7|3948.2|3936.2|19
1721229000000|2024-07-17 15:10:00|3947.8|3935.8|3942.8|3930.8|3948.2|3936.2|3941.7|3929.7|119
1721229300000|2024-07-17 15:15:00|3942.7|3930.7|3944.7|3932.7|3944.7|3932.7|3941.7|3929.7|12
1721229600000|2024-07-17 15:20:00|3944.2|3932.2|3942.7|3930.7|3946.3|3934.3|3942.2|3930.2|36
1721229900000|2024-07-17 15:25:00|3943.6|3931.6|3942.8|3930.8|3943.7|3931.7|3940.8|3928.8|119
1721269800000|2024-07-18 02:30:00|3932.6|3920.6|3939.9|3927.9|3940.9|3928.9|3922.6|3910.6|1001
1721270100000|2024-07-18 02:35:00|3939.3|3927.3|3940.9|3928.9|3943.4|3931.4|3935.8|3923.8|49
1721270400000|2024-07-18 02:40:00|3940.4|3928.4|3949.9|3937.9|3950.9|3938.9|3940.4|3928.4|105
1721270700000|2024-07-18 02:45:00|3950.3|3938.3|3948.9|3936.9|3957.3|3945.3|3945.9|3933.9|149
1721271000000|2024-07-18 02:50:00|3948.8|3936.8|3950.8|3938.8|3950.8|3938.8|3942.3|3930.3|101
1721271300000|2024-07-18 02:55:00|3950.3|3938.3|3949.8|3937.8|3952.8|3940.8|3948.3|3936.3|122
1721271600000|2024-07-18 03:00:00|3950.2|3938.2|3957.2|3945.2|3959.2|3947.2|3949.8|3937.8|105
1721271900000|2024-07-18 03:05:00|3956.3|3944.3|3956.3|3944.3|3958.3|3946.3|3953.8|3941.8|93
1721272200000|2024-07-18 03:10:00|3956.8|3944.8|3963.2|3951.2|3965.7|3953.7|3956.2|3944.2|133
1721272500000|2024-07-18 03:15:00|3964.6|3952.6|3961.2|3949.2|3965.6|3953.6|3960.2|3948.2|90
1721272800000|2024-07-18 03:20:00|3961.7|3949.7|3961.2|3949.2|3962.2|3950.2|3959.6|3947.6|118
1721273100000|2024-07-18 03:25:00|3961.1|3949.1|3960.6|3948.6|3961.2|3949.2|3958.2|3946.2|111
1721273400000|2024-07-18 03:30:00|3959.7|3947.7|3960.2|3948.2|3962.1|3950.1|3959.6|3947.6|96
1721273700000|2024-07-18 03:35:00|3960.6|3948.6|3960.1|3948.1|3961.6|3949.6|3960.1|3948.1|65
1721274000000|2024-07-18 03:40:00|3960.2|3948.2|3959.6|3947.6|3961.1|3949.1|3959.2|3947.2|73
1721274300000|2024-07-18 03:45:00|3960.1|3948.1|3959.6|3947.6|3960.6|3948.6|3959.6|3947.6|67
1721274600000|2024-07-18 03:50:00|3960.1|3948.1|3962.1|3950.1|3962.1|3950.1|3959.1|3947.1|56
1721274900000|2024-07-18 03:55:00|3959.6|3947.6|3961.6|3949.6|3963.1|3951.1|3959.6|3947.6|85
1721275200000|2024-07-18 04:00:00|3961.1|3949.1|3960.1|3948.1|3961.1|3949.1|3959.1|3947.1|30
1721275500000|2024-07-18 04:05:00|3961.6|3949.6|3953|3941|3962.1|3950.1|3953|3941|106
1721275800000|2024-07-18 04:10:00|3953.1|3941.1|3955.1|3943.1|3957.5|3945.5|3953|3941|67
1721276100000|2024-07-18 04:15:00|3956.5|3944.5|3957.1|3945.1|3957.1|3945.1|3956|3944|42
1721276400000|2024-07-18 04:20:00|3957|3945|3958.5|3946.5|3958.5|3946.5|3956.5|3944.5|50
1721276700000|2024-07-18 04:25:00|3958.6|3946.6|3957.5|3945.5|3958.6|3946.6|3955.5|3943.5|88
1721284200000|2024-07-18 06:30:00|3975|3963|3980.9|3968.9|3981.3|3969.3|3967|3955|372
1721284500000|2024-07-18 06:35:00|3981.3|3969.3|3973.8|3961.8|3987.8|3975.8|3971.9|3959.9|280
1721284800000|2024-07-18 06:40:00|3973.3|3961.3|3974.4|3962.4|3978.3|3966.3|3968.9|3956.9|207
1721285100000|2024-07-18 06:45:00|3974.9|3962.9|3979.4|3967.4|3979.9|3967.9|3974.9|3962.9|111
1721285400000|2024-07-18 06:50:00|3979.9|3967.9|3974.4|3962.4|3980.4|3968.4|3972.4|3960.4|158
1721285700000|2024-07-18 06:55:00|3974.9|3962.9|3975.9|3963.9|3977.7|3965.7|3970.9|3958.9|133
1721286000000|2024-07-18 07:00:00|3975|3963|3982|3970|3983|3971|3974.9|3962.9|194
1721286300000|2024-07-18 07:05:00|3982.5|3970.5|3981|3969|3982.5|3970.5|3979.5|3967.5|65
1721286600000|2024-07-18 07:10:00|3980.1|3968.1|3981.1|3969.1|3981.1|3969.1|3979.5|3967.5|37
1721286900000|2024-07-18 07:15:00|3981.5|3969.5|3977.1|3965.1|3981.5|3969.5|3976.5|3964.5|68
1721287200000|2024-07-18 07:20:00|3977.5|3965.5|3974.6|3962.6|3977.5|3965.5|3974.6|3962.6|148
1721287500000|2024-07-18 07:25:00|3974.2|3962.2|3973.6|3961.6|3974.2|3962.2|3972.1|3960.1|67
1721287800000|2024-07-18 07:30:00|3973.1|3961.1|3971.1|3959.1|3974.5|3962.5|3970.6|3958.6|47
1721288100000|2024-07-18 07:35:00|3970.2|3958.2|3973.1|3961.1|3975.1|3963.1|3970.1|3958.1|80
1721288400000|2024-07-18 07:40:00|3973.2|3961.2|3977.2|3965.2|3978.2|3966.2|3973.2|3961.2|179
1721288700000|2024-07-18 07:45:00|3976.3|3964.3|3977.2|3965.2|3978.2|3966.2|3976.3|3964.3|161
1721289000000|2024-07-18 07:50:00|3977.6|3965.6|3977.2|3965.2|3978.2|3966.2|3976.2|3964.2|97
1721289300000|2024-07-18 07:55:00|3977.1|3965.1|3977.2|3965.2|3978.2|3966.2|3976.2|3964.2|56
1721289600000|2024-07-18 08:00:00|3977.6|3965.6|3978.6|3966.6|3979.1|3967.1|3977.2|3965.2|57
1721289900000|2024-07-18 08:05:00|3978.1|3966.1|3977.1|3965.1|3978.6|3966.6|3976.6|3964.6|61
1721290200000|2024-07-18 08:10:00|3978.1|3966.1|3976.6|3964.6|3981.1|3969.1|3976.2|3964.2|193
1721290500000|2024-07-18 08:15:00|3976.1|3964.1|3976.6|3964.6|3977.1|3965.1|3975.1|3963.1|64
1721290800000|2024-07-18 08:20:00|3977.1|3965.1|3970.6|3958.6|3977.1|3965.1|3970.6|3958.6|96
1721291100000|2024-07-18 08:25:00|3970.2|3958.2|3966.6|3954.6|3970.6|3958.6|3966|3954|110
1721291400000|2024-07-18 08:30:00|3966|3954|3967.6|3955.6|3967.6|3955.6|3962.2|3950.2|63
1721291700000|2024-07-18 08:35:00|3969|3957|3964.6|3952.6|3969|3957|3962.2|3950.2|161
1721292000000|2024-07-18 08:40:00|3964|3952|3963|3951|3964|3952|3963|3951|40
1721292300000|2024-07-18 08:45:00|3962.6|3950.6|3960|3948|3963|3951|3959|3947|123
1721292600000|2024-07-18 08:50:00|3960.5|3948.5|3961.5|3949.5|3964|3952|3958.6|3946.6|148
1721292900000|2024-07-18 08:55:00|3962|3950|3963|3951|3963|3951|3961|3949|37
1721293200000|2024-07-18 09:00:00|3963.1|3951.1|3963.5|3951.5|3964|3952|3963|3951|25
1721293500000|2024-07-18 09:05:00|3963|3951|3962|3950|3964|3952|3961|3949|93
1721293800000|2024-07-18 09:10:00|3962.6|3950.6|3961.6|3949.6|3963|3951|3961|3949|124
1721294100000|2024-07-18 09:15:00|3962|3950|3959.5|3947.5|3963|3951|3959.5|3947.5|49
1721294400000|2024-07-18 09:20:00|3959.6|3947.6|3956|3944|3961|3949|3956|3944|141
1721294700000|2024-07-18 09:25:00|3956.1|3944.1|3959|3947|3959.5|3947.5|3956.1|3944.1|61
1721295000000|2024-07-18 09:30:00|3958|3946|3959.6|3947.6|3959.6|3947.6|3956.6|3944.6|76
1721295300000|2024-07-18 09:35:00|3960|3948|3957.7|3945.7|3960.6|3948.6|3957.7|3945.7|73
1721295600000|2024-07-18 09:40:00|3958.6|3946.6|3961.1|3949.1|3962.7|3950.7|3958.1|3946.1|57
1721295900000|2024-07-18 09:45:00|3961.2|3949.2|3966|3954|3966.1|3954.1|3961.1|3949.1|503
1721296200000|2024-07-18 09:50:00|3965.6|3953.6|3963|3951|3967.1|3955.1|3962|3950|133
1721296500000|2024-07-18 09:55:00|3962|3950|3963.9|3951.9|3965|3953|3960.1|3948.1|519
1721307600000|2024-07-18 13:00:00|3958.9|3946.9|3954|3942|3966.2|3954.2|3952|3940|106
1721307900000|2024-07-18 13:05:00|3953.5|3941.5|3951|3939|3954.5|3942.5|3945.5|3933.5|61
1721308200000|2024-07-18 13:10:00|3951.5|3939.5|3950.4|3938.4|3953.4|3941.4|3949.5|3937.5|77
1721308500000|2024-07-18 13:15:00|3950.5|3938.5|3954.4|3942.4|3954.4|3942.4|3950|3938|6
1721308800000|2024-07-18 13:20:00|3954.5|3942.5|3950.9|3938.9|3954.5|3942.5|3950.8|3938.8|5
1721309100000|2024-07-18 13:25:00|3951.3|3939.3|3949.5|3937.5|3951.5|3939.5|3948.9|3936.9|4
1721309400000|2024-07-18 13:30:00|3949.4|3937.4|3944.9|3932.9|3951.4|3939.4|3944.9|3932.9|88
1721309700000|2024-07-18 13:35:00|3945|3933|3946|3934|3946.5|3934.5|3942|3930|47
1721310000000|2024-07-18 13:40:00|3945.5|3933.5|3949.9|3937.9|3951.9|3939.9|3945|3933|14
1721310300000|2024-07-18 13:45:00|3950.4|3938.4|3951.4|3939.4|3955.4|3943.4|3950|3938|23
1721310600000|2024-07-18 13:50:00|3951.5|3939.5|3946.4|3934.4|3953.4|3941.4|3946.4|3934.4|3
1721310900000|2024-07-18 13:55:00|3946.5|3934.5|3944|3932|3947|3935|3944|3932|7
1721311200000|2024-07-18 14:00:00|3944.4|3932.4|3940.4|3928.4|3946.4|3934.4|3940|3928|113
1721311500000|2024-07-18 14:05:00|3940|3928|3943.9|3931.9|3945.6|3933.6|3940|3928|10
1721311800000|2024-07-18 14:10:00|3943.5|3931.5|3944.1|3932.1|3945.6|3933.6|3943|3931|3
1721312100000|2024-07-18 14:15:00|3944.9|3932.9|3941.4|3929.4|3945.5|3933.5|3940.6|3928.6|37
1721312400000|2024-07-18 14:20:00|3941|3929|3943.9|3931.9|3944.4|3932.4|3940.5|3928.5|29
1721312700000|2024-07-18 14:25:00|3943.4|3931.4|3945.4|3933.4|3946.4|3934.4|3942.4|3930.4|18
1721313000000|2024-07-18 14:30:00|3945.9|3933.9|3948.5|3936.5|3949.4|3937.4|3945|3933|14
1721313300000|2024-07-18 14:35:00|3948|3936|3944.5|3932.5|3949.4|3937.4|3944.5|3932.5|21
1721313600000|2024-07-18 14:40:00|3944|3932|3941.4|3929.4|3944|3932|3938.5|3926.5|85
1721313900000|2024-07-18 14:45:00|3942.4|3930.4|3943.9|3931.9|3944.9|3932.9|3938.4|3926.4|48
1721314200000|2024-07-18 14:50:00|3943|3931|3948|3936|3948.9|3936.9|3943|3931|51
1721314500000|2024-07-18 14:55:00|3947.9|3935.9|3950.5|3938.5|3953.4|3941.4|3947.5|3935.5|367
1721314800000|2024-07-18 15:00:00|3949.7|3937.7|3955.1|3943.1|3957.5|3945.5|3949.5|3937.5|56
1721315100000|2024-07-18 15:05:00|3954.2|3942.2|3954.6|3942.6|3956.5|3944.5|3953.1|3941.1|27
1721315400000|2024-07-18 15:10:00|3954.5|3942.5|3953|3941|3954.5|3942.5|3953|3941|2
1721315700000|2024-07-18 15:15:00|3953.5|3941.5|3952.5|3940.5|3954|3942|3951.6|3939.6|5
1721316000000|2024-07-18 15:20:00|3952|3940|3950.5|3938.5|3952.5|3940.5|3950.5|3938.5|79
1721316300000|2024-07-18 15:25:00|3951|3939|3953.5|3941.5|3953.5|3941.5|3950.5|3938.5|21
1721356200000|2024-07-19 02:30:00|3951.6|3939.6|3957.1|3945.1|3965.1|3953.1|3951.1|3939.1|319
1721356500000|2024-07-19 02:35:00|3956.6|3944.6|3951.2|3939.2|3957.1|3945.1|3949.2|3937.2|183
1721356800000|2024-07-19 02:40:00|3951.8|3939.8|3957.2|3945.2|3957.2|3945.2|3950.8|3938.8|26
1721357100000|2024-07-19 02:45:00|3957.3|3945.3|3959.2|3947.2|3963.6|3951.6|3956.8|3944.8|25
1721357400000|2024-07-19 02:50:00|3959.3|3947.3|3963.3|3951.3|3967.8|3955.8|3959.3|3947.3|43
1721357700000|2024-07-19 02:55:00|3963.8|3951.8|3967.3|3955.3|3969.2|3957.2|3962.8|3950.8|36
1721358000000|2024-07-19 03:00:00|3967.2|3955.2|3961.2|3949.2|3969.2|3957.2|3960.8|3948.8|51
1721358300000|2024-07-19 03:05:00|3962.2|3950.2|3959.2|3947.2|3963.2|3951.2|3958.2|3946.2|145
1721358600000|2024-07-19 03:10:00|3958.7|3946.7|3954.7|3942.7|3962.2|3950.2|3953.8|3941.8|355
1721358900000|2024-07-19 03:15:00|3954.2|3942.2|3962.2|3950.2|3963.2|3951.2|3953.2|3941.2|46
1721359200000|2024-07-19 03:20:00|3963.1|3951.1|3961.2|3949.2|3963.7|3951.7|3958.8|3946.8|19
1721359500000|2024-07-19 03:25:00|3960.8|3948.8|3954.8|3942.8|3961.2|3949.2|3954.8|3942.8|50
1721359800000|2024-07-19 03:30:00|3955.3|3943.3|3954.2|3942.2|3957.6|3945.6|3953.8|3941.8|18
1721360100000|2024-07-19 03:35:00|3954.3|3942.3|3955.6|3943.6|3955.8|3943.8|3954.3|3942.3|2
1721360400000|2024-07-19 03:40:00|3955.7|3943.7|3957.6|3945.6|3958.6|3946.6|3955.7|3943.7|6
1721360700000|2024-07-19 03:45:00|3957|3945|3957.6|3945.6|3957.6|3945.6|3956.2|3944.2|20
1721361000000|2024-07-19 03:50:00|3956.8|3944.8|3957.6|3945.6|3957.6|3945.6|3956.6|3944.6|4
1721361300000|2024-07-19 03:55:00|||||||||7
1721361600000|2024-07-19 04:00:00|3956.6|3944.6|3955.7|3943.7|3956.6|3944.6|3955.6|3943.6|14
1721361900000|2024-07-19 04:05:00|3956.2|3944.2|3956.2|3944.2|3956.6|3944.6|3955.2|3943.2|14
1721362200000|2024-07-19 04:10:00|3955.6|3943.6|3954.6|3942.6|3955.6|3943.6|3954.1|3942.1|7
1721362500000|2024-07-19 04:15:00|3955.6|3943.6|3957.6|3945.6|3957.6|3945.6|3954.2|3942.2|11
1721362800000|2024-07-19 04:20:00|3957.2|3945.2|3959.6|3947.6|3959.6|3947.6|3955.6|3943.6|33
1721363100000|2024-07-19 04:25:00|3958.7|3946.7|3957.6|3945.6|3962.2|3950.2|3956.7|3944.7|92
1721370600000|2024-07-19 06:30:00|3957.5|3945.5|3959.1|3947.1|3959.5|3947.5|3954.1|3942.1|54
1721370900000|2024-07-19 06:35:00|3959.5|3947.5|3959|3947|3962.1|3950.1|3958.5|3946.5|16
1721371200000|2024-07-19 06:40:00|3959.1|3947.1|3957.7|3945.7|3959.5|3947.5|3955.7|3943.7|30
1721371500000|2024-07-19 06:45:00|3958.1|3946.1|3958.1|3946.1|3960.2|3948.2|3953.7|3941.7|82
1721371800000|2024-07-19 06:50:00|3958|3946|3956.9|3944.9|3959|3947|3949.4|3937.4|330
1721372100000|2024-07-19 06:55:00|3955.9|3943.9|3957.5|3945.5|3960.4|3948.4|3955.9|3943.9|164
1721372400000|2024-07-19 07:00:00|3958.9|3946.9|3955.9|3943.9|3958.9|3946.9|3953.5|3941.5|63
1721372700000|2024-07-19 07:05:00|3956.4|3944.4|3957.4|3945.4|3957.9|3945.9|3955.9|3943.9|7
1721373000000|2024-07-19 07:10:00|3957.9|3945.9|3958.9|3946.9|3960.5|3948.5|3956.9|3944.9|4
1721373300000|2024-07-19 07:15:00|3959.9|3947.9|3962.5|3950.5|3962.9|3950.9|3959.9|3947.9|17
1721373600000|2024-07-19 07:20:00|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3961.5|3949.5|12
1721373900000|2024-07-19 07:25:00|3961.9|3949.9|3961.9|3949.9|3962.5|3950.5|3958.9|3946.9|55
1721374200000|2024-07-19 07:30:00|3960.9|3948.9|3964.8|3952.8|3966.2|3954.2|3960.9|3948.9|76
1721374500000|2024-07-19 07:35:00|3964.3|3952.3|3963.3|3951.3|3964.8|3952.8|3963.3|3951.3|2
1721374800000|2024-07-19 07:40:00|3963.8|3951.8|3962.8|3950.8|3964.8|3952.8|3961.3|3949.3|13
1721375100000|2024-07-19 07:45:00|3963.2|3951.2|3963.3|3951.3|3963.8|3951.8|3962.3|3950.3|13
1721375400000|2024-07-19 07:50:00|3964.3|3952.3|3966.8|3954.8|3966.8|3954.8|3963.9|3951.9|4
1721375700000|2024-07-19 07:55:00|3966.3|3954.3|3968.3|3956.3|3968.8|3956.8|3965.9|3953.9|9
1721376000000|2024-07-19 08:00:00|3967|3955|3976.2|3964.2|3976.2|3964.2|3965.9|3953.9|182
1721376300000|2024-07-19 08:05:00|3976.6|3964.6|3974.8|3962.8|3981.7|3969.7|3973.8|3961.8|78
1721376600000|2024-07-19 08:10:00|3975.3|3963.3|3972.8|3960.8|3976.2|3964.2|3972.3|3960.3|45
1721376900000|2024-07-19 08:15:00|3972.2|3960.2|3969.8|3957.8|3972.3|3960.3|3969.8|3957.8|87
1721377200000|2024-07-19 08:20:00|3969.3|3957.3|3970.7|3958.7|3970.7|3958.7|3968.5|3956.5|53
1721377500000|2024-07-19 08:25:00|3970.8|3958.8|3973.7|3961.7|3975.7|3963.7|3970.7|3958.7|87
1721377800000|2024-07-19 08:30:00|3974.2|3962.2|3973.7|3961.7|3974.2|3962.2|3973.3|3961.3|4
1721378100000|2024-07-19 08:35:00|3973.3|3961.3|3971.7|3959.7|3973.7|3961.7|3970.2|3958.2|16
1721378400000|2024-07-19 08:40:00|3971.2|3959.2|3970.7|3958.7|3971.2|3959.2|3970.3|3958.3|1
1721378700000|2024-07-19 08:45:00|3971.7|3959.7|3974.8|3962.8|3975.7|3963.7|3971.7|3959.7|30
1721379000000|2024-07-19 08:50:00|3974.7|3962.7|3977.7|3965.7|3977.7|3965.7|3972.8|3960.8|148
1721379300000|2024-07-19 08:55:00|3977.3|3965.3|3979.7|3967.7|3980.6|3968.6|3977.3|3965.3|63
1721379600000|2024-07-19 09:00:00|3979.2|3967.2|3985|3973|3985|3973|3978.2|3966.2|105
1721379900000|2024-07-19 09:05:00|3984|3972|3979.6|3967.6|3984|3972|3979.6|3967.6|43
1721380200000|2024-07-19 09:10:00|3979.1|3967.1|3978.7|3966.7|3979.6|3967.6|3978.6|3966.6|17
1721380500000|2024-07-19 09:15:00|3978.6|3966.6|3979.7|3967.7|3981.7|3969.7|3978.6|3966.6|19
1721380800000|2024-07-19 09:20:00|3980.7|3968.7|3979.7|3967.7|3981.1|3969.1|3978.7|3966.7|5
1721381100000|2024-07-19 09:25:00|3979.8|3967.8|3981.7|3969.7|3981.7|3969.7|3979.3|3967.3|11
1721381400000|2024-07-19 09:30:00|3981.3|3969.3|3980.1|3968.1|3981.7|3969.7|3980.1|3968.1|43
1721381700000|2024-07-19 09:35:00|3980.6|3968.6|3981.3|3969.3|3982.7|3970.7|3979.7|3967.7|39
1721382000000|2024-07-19 09:40:00|3981.1|3969.1|3980.3|3968.3|3982.1|3970.1|3980.3|3968.3|43
1721382300000|2024-07-19 09:45:00|3981.1|3969.1|3981.7|3969.7|3982.3|3970.3|3980.3|3968.3|92
1721382600000|2024-07-19 09:50:00|3981.3|3969.3|3983.6|3971.6|3986.1|3974.1|3980.8|3968.8|101
1721382900000|2024-07-19 09:55:00|3983.7|3971.7|3983.3|3971.3|3986.8|3974.8|3983.1|3971.1|265
1721615400000|2024-07-22 02:30:00|3964.6|3952.6|3973.2|3961.2|3973.8|3961.8|3963.3|3951.3|226
1721615700000|2024-07-22 02:35:00|3972.4|3960.4|3974.2|3962.2|3976.2|3964.2|3966.6|3954.6|58
1721616000000|2024-07-22 02:40:00|3974.1|3962.1|3979.3|3967.3|3982.2|3970.2|3973.2|3961.2|60
1721616300000|2024-07-22 02:45:00|3979.7|3967.7|3989.1|3977.1|3991.1|3979.1|3979.2|3967.2|133
1721616600000|2024-07-22 02:50:00|3990.3|3978.3|3994.4|3982.4|3999.2|3987.2|3987.9|3975.9|90
1721616900000|2024-07-22 02:55:00|3994.9|3982.9|3997.4|3985.4|4000.8|3988.8|3994.9|3982.9|140
1721617200000|2024-07-22 03:00:00|3997.3|3985.3|3998.4|3986.4|4003.8|3991.8|3996.2|3984.2|134
1721617500000|2024-07-22 03:05:00|3997.7|3985.7|3994.4|3982.4|3998.3|3986.3|3992.4|3980.4|177
1721617800000|2024-07-22 03:10:00|3994.6|3982.6|3991.6|3979.6|3997.4|3985.4|3991.6|3979.6|79
1721618100000|2024-07-22 03:15:00|3991.4|3979.4|3991.4|3979.4|3993.4|3981.4|3989|3977|67
1721618400000|2024-07-22 03:20:00|3991.8|3979.8|3990.4|3978.4|3992.4|3980.4|3988.4|3976.4|99
1721618700000|2024-07-22 03:25:00|3990.5|3978.5|3990.5|3978.5|3993|3981|3989.4|3977.4|56
1721619000000|2024-07-22 03:30:00|3990.9|3978.9|3993.8|3981.8|3995.8|3983.8|3990.9|3978.9|88
1721619300000|2024-07-22 03:35:00|3993.9|3981.9|3991.4|3979.4|3993.9|3981.9|3989.8|3977.8|14
1721619600000|2024-07-22 03:40:00|3992.2|3980.2|3997|3985|3997.8|3985.8|3992.2|3980.2|137
1721619900000|2024-07-22 03:45:00|3996.7|3984.7|3997|3985|4001|3989|3996.7|3984.7|42
1721620200000|2024-07-22 03:50:00|3996.5|3984.5|3995.4|3983.4|3998|3986|3995.4|3983.4|26
1721620500000|2024-07-22 03:55:00|3994|3982|3991.3|3979.3|3995.4|3983.4|3990.8|3978.8|76
1721620800000|2024-07-22 04:00:00|3990.8|3978.8|3991.8|3979.8|3993.4|3981.4|3990.8|3978.8|17
1721621100000|2024-07-22 04:05:00|3991.9|3979.9|3996.8|3984.8|3997.3|3985.3|3991.9|3979.9|12
1721621400000|2024-07-22 04:10:00|3996.9|3984.9|3996.9|3984.9|3997|3985|3996|3984|13
1721621700000|2024-07-22 04:15:00|3996.8|3984.8|3997|3985|3997|3985|3995.9|3983.9|2
1721622000000|2024-07-22 04:20:00|3997.1|3985.1|3998.4|3986.4|3998.9|3986.9|3995.5|3983.5|114
1721622300000|2024-07-22 04:25:00|3998.3|3986.3|3998.1|3986.1|4000.1|3988.1|3998.1|3986.1|636
1721629800000|2024-07-22 06:30:00|3998.7|3986.7|4009.8|3997.8|4010.2|3998.2|3998.5|3986.5|553
1721630100000|2024-07-22 06:35:00|4009.7|3997.7|4007.2|3995.2|4012.2|4000.2|4005.8|3993.8|280
1721630400000|2024-07-22 06:40:00|4007.6|3995.6|4010.1|3998.1|4011.7|3999.7|4006.1|3994.1|259
1721630700000|2024-07-22 06:45:00|4010.6|3998.6|4007.7|3995.7|4010.7|3998.7|4006.6|3994.6|196
1721631000000|2024-07-22 06:50:00|4006.7|3994.7|4006.4|3994.4|4006.8|3994.8|3999.7|3987.7|428
1721631300000|2024-07-22 06:55:00|4007.1|3995.1|4005.6|3993.6|4007.1|3995.1|4001.4|3989.4|63
1721631600000|2024-07-22 07:00:00|4005.1|3993.1|4010.1|3998.1|4012.6|4000.6|4005.1|3993.1|45
1721631900000|2024-07-22 07:05:00|4010.4|3998.4|4010.4|3998.4|4012.4|4000.4|4010.2|3998.2|49
1721632200000|2024-07-22 07:10:00|4010.2|3998.2|4011.8|3999.8|4011.8|3999.8|4010.2|3998.2|85
1721632500000|2024-07-22 07:15:00|4012.6|4000.6|4012.6|4000.6|4015.2|4003.2|4010.2|3998.2|179
1721632800000|2024-07-22 07:20:00|4013.6|4001.6|4009.9|3997.9|4014.6|4002.6|4009.9|3997.9|163
1721633100000|2024-07-22 07:25:00|4010.3|3998.3|4012.7|4000.7|4013.6|4001.6|4010.3|3998.3|30
1721633400000|2024-07-22 07:30:00|4012.3|4000.3|4008.9|3996.9|4013.7|4001.7|4008.9|3996.9|112
1721633700000|2024-07-22 07:35:00|4009.5|3997.5|4010.3|3998.3|4010.7|3998.7|4008.2|3996.2|385
1721634000000|2024-07-22 07:40:00|4009.3|3997.3|4010.9|3998.9|4011.9|3999.9|4009.3|3997.3|179
1721634300000|2024-07-22 07:45:00|4011|3999|4009.9|3997.9|4014.5|4002.5|4009.9|3997.9|71
1721634600000|2024-07-22 07:50:00|4010|3998|4009.3|3997.3|4010.5|3998.5|4006.3|3994.3|100
1721634900000|2024-07-22 07:55:00|4009.9|3997.9|4009.9|3997.9|4011.9|3999.9|4009.3|3997.3|62
1721635200000|2024-07-22 08:00:00|4010.3|3998.3|4012.7|4000.7|4013.7|4001.7|4010.3|3998.3|168
1721635500000|2024-07-22 08:05:00|4013.4|4001.4|4013.7|4001.7|4013.7|4001.7|4013|4001|69
1721635800000|2024-07-22 08:10:00|4013|4001|4013|4001|4014.6|4002.6|4013|4001|73
1721636100000|2024-07-22 08:15:00|4013.1|4001.1|4013.4|4001.4|4014.4|4002.4|4012.4|4000.4|21
1721636400000|2024-07-22 08:20:00|4013|4001|4013.4|4001.4|4014.4|4002.4|4012.4|4000.4|25
1721636700000|2024-07-22 08:25:00|4014.3|4002.3|4014|4002|4014.4|4002.4|4013|4001|53
1721637000000|2024-07-22 08:30:00|4013|4001|4013|4001|4014.4|4002.4|4013|4001|29
1721637300000|2024-07-22 08:35:00|4013.1|4001.1|4013.6|4001.6|4013.6|4001.6|4013|4001|26
1721637600000|2024-07-22 08:40:00|4014.4|4002.4|4014|4002|4014.4|4002.4|4014|4002|24
1721637900000|2024-07-22 08:45:00|4014.6|4002.6|4015.6|4003.6|4015.6|4003.6|4014.4|4002.4|55
1721638200000|2024-07-22 08:50:00|4016|4004|4019.4|4007.4|4021.4|4009.4|4016|4004|280
1721638500000|2024-07-22 08:55:00|4018.9|4006.9|4016.7|4004.7|4019.4|4007.4|4016.7|4004.7|27
1721638800000|2024-07-22 09:00:00|4015.9|4003.9|4009.9|3997.9|4016.4|4004.4|4009.4|3997.4|191
1721639100000|2024-07-22 09:05:00|4009.5|3997.5|4016|4004|4016|4004|4009.4|3997.4|92
1721639400000|2024-07-22 09:10:00|4015.6|4003.6|4014.6|4002.6|4016|4004|4013.6|4001.6|23
1721639700000|2024-07-22 09:15:00|4014|4002|4013.6|4001.6|4014|4002|4012|4000|11
1721640000000|2024-07-22 09:20:00|4014.6|4002.6|4012|4000|4014.6|4002.6|4012|4000|11
1721640300000|2024-07-22 09:25:00|4011.6|3999.6|4007.1|3995.1|4013|4001|4006.7|3994.7|215
1721640600000|2024-07-22 09:30:00|4007.2|3995.2|4008.8|3996.8|4015.3|4003.3|4005.2|3993.2|441
1721640900000|2024-07-22 09:35:00|4008.5|3996.5|4008.3|3996.3|4009|3997|4007|3995|3
1721641200000|2024-07-22 09:40:00|4008|3996|4012.6|4000.6|4013|4001|4008|3996|39
1721641500000|2024-07-22 09:45:00|4014|4002|4014.6|4002.6|4015|4003|4014|4002|1
1721641800000|2024-07-22 09:50:00|4014.1|4002.1|4008|3996|4014.6|4002.6|4008|3996|11
1721642100000|2024-07-22 09:55:00|4007.3|3995.3|4010|3998|4010|3998|4005|3993|126
1721653200000|2024-07-22 13:00:00|4001|3989|4010.9|3998.9|4010.9|3998.9|4001|3989|101
1721653500000|2024-07-22 13:05:00|4009.9|3997.9|4011|3999|4011.5|3999.5|4007.9|3995.9|14
1721653800000|2024-07-22 13:10:00|4011.5|3999.5|4011|3999|4012.9|4000.9|4009.5|3997.5|61
1721654100000|2024-07-22 13:15:00|4010.9|3998.9|4010.8|3998.8|4011.5|3999.5|4007.5|3995.5|39
1721654400000|2024-07-22 13:20:00|4010.5|3998.5|4009.3|3997.3|4010.8|3998.8|4007.5|3995.5|20
1721654700000|2024-07-22 13:25:00|4009|3997|4009.8|3997.8|4010.5|3998.5|4007.8|3995.8|1
1721655000000|2024-07-22 13:30:00|4009.1|3997.1|4019.8|4007.8|4019.8|4007.8|4008|3996|112
1721655300000|2024-07-22 13:35:00|4019.5|4007.5|4018.5|4006.5|4019.8|4007.8|4017.8|4005.8|87
1721655600000|2024-07-22 13:40:00|4018.8|4006.8|4020.8|4008.8|4022.8|4010.8|4018|4006|40
1721655900000|2024-07-22 13:45:00|4020.5|4008.5|4019|4007|4020.8|4008.8|4015.5|4003.5|23
1721656200000|2024-07-22 13:50:00|4019.5|4007.5|4019.8|4007.8|4021.8|4009.8|4016.5|4004.5|63
1721656500000|2024-07-22 13:55:00|4020|4008|4020.3|4008.3|4020.8|4008.8|4016.5|4004.5|14
1721656800000|2024-07-22 14:00:00|4020.7|4008.7|4021.8|4009.8|4022.8|4010.8|4018.8|4006.8|31
1721657100000|2024-07-22 14:05:00|4021.5|4009.5|4020.8|4008.8|4022.2|4010.2|4018.8|4006.8|13
1721657400000|2024-07-22 14:10:00|4020.7|4008.7|4023.9|4011.9|4024.5|4012.5|4020.7|4008.7|45
1721657700000|2024-07-22 14:15:00|4024.3|4012.3|4022.3|4010.3|4025.4|4013.4|4021.4|4009.4|12
1721658000000|2024-07-22 14:20:00|4022.7|4010.7|4024.8|4012.8|4026.4|4014.4|4022.3|4010.3|10
1721658300000|2024-07-22 14:25:00|4025.3|4013.3|4022.8|4010.8|4025.8|4013.8|4021.8|4009.8|18
1721658600000|2024-07-22 14:30:00|4022.3|4010.3|4019.8|4007.8|4023.8|4011.8|4018.8|4006.8|38
1721658900000|2024-07-22 14:35:00|4020.8|4008.8|4013.3|4001.3|4020.8|4008.8|4011.4|3999.4|86
1721659200000|2024-07-22 14:40:00|4013.7|4001.7|4014.8|4002.8|4017.8|4005.8|4013.3|4001.3|17
1721659500000|2024-07-22 14:45:00|4015.2|4003.2|4015.3|4003.3|4016.8|4004.8|4014.4|4002.4|10
1721659800000|2024-07-22 14:50:00|4014.9|4002.9|4015.8|4003.8|4017.8|4005.8|4014.4|4002.4|49
1721660100000|2024-07-22 14:55:00|4015.7|4003.7|4014.8|4002.8|4016.8|4004.8|4012.1|4000.1|18
1721660400000|2024-07-22 15:00:00|4014.4|4002.4|4015.1|4003.1|4015.1|4003.1|4013.8|4001.8|1
1721660700000|2024-07-22 15:05:00|4014.6|4002.6|4012.7|4000.7|4015.1|4003.1|4012.7|4000.7|9
1721661000000|2024-07-22 15:10:00|4011.9|3999.9|4008.7|3996.7|4014.4|4002.4|4008.4|3996.4|185
1721661300000|2024-07-22 15:15:00|4008.8|3996.8|4009.2|3997.2|4011.4|3999.4|4008.7|3996.7|12
1721661600000|2024-07-22 15:20:00|4009|3997|4012.3|4000.3|4012.3|4000.3|4009|3997|15
1721661900000|2024-07-22 15:25:00|4012.7|4000.7|4011.4|3999.4|4013.3|4001.3|4011.3|3999.3|27
1721701800000|2024-07-23 02:30:00|4033|4021|4034.2|4022.2|4037.2|4025.2|4027.6|4015.6|446
1721702100000|2024-07-23 02:35:00|4033.7|4021.7|4023|4011|4033.9|4021.9|4021.6|4009.6|80
1721702400000|2024-07-23 02:40:00|4023.3|4011.3|4015.1|4003.1|4023.3|4011.3|4015|4003|47
1721702700000|2024-07-23 02:45:00|4015.5|4003.5|4018.1|4006.1|4019.9|4007.9|4015|4003|18
1721703000000|2024-07-23 02:50:00|4018.2|4006.2|4014.8|4002.8|4018.5|4006.5|4011.6|3999.6|76
1721703300000|2024-07-23 02:55:00|4015|4003|4011|3999|4015|4003|4008.3|3996.3|41
1721703600000|2024-07-23 03:00:00|4010|3998|4010.9|3998.9|4012.9|4000.9|4008.8|3996.8|12
1721703900000|2024-07-23 03:05:00|4010.6|3998.6|3994.9|3982.9|4012.3|4000.3|3993.8|3981.8|104
1721704200000|2024-07-23 03:10:00|3995.1|3983.1|4002.1|3990.1|4002.9|3990.9|3994.8|3982.8|280
1721704500000|2024-07-23 03:15:00|4002.4|3990.4|3996.6|3984.6|4003.2|3991.2|3996.6|3984.6|35
1721704800000|2024-07-23 03:20:00|3995.9|3983.9|3999.2|3987.2|3999.2|3987.2|3992.6|3980.6|38
1721705100000|2024-07-23 03:25:00|3998.2|3986.2|3999.2|3987.2|4001.9|3989.9|3996.2|3984.2|26
1721705400000|2024-07-23 03:30:00|3998.7|3986.7|3997.2|3985.2|4000.2|3988.2|3997.2|3985.2|2
1721705700000|2024-07-23 03:35:00|3997.9|3985.9|3997.2|3985.2|3997.9|3985.9|3996.2|3984.2|0
1721706000000|2024-07-23 03:40:00|3996.9|3984.9|3997.2|3985.2|3999.5|3987.5|3996.9|3984.9|3
1721706300000|2024-07-23 03:45:00|3996.9|3984.9|3993.2|3981.2|3996.9|3984.9|3993.2|3981.2|11
1721706600000|2024-07-23 03:50:00|3993.8|3981.8|3996.2|3984.2|3996.9|3984.9|3993.2|3981.2|1
1721706900000|2024-07-23 03:55:00|3996.8|3984.8|3998.8|3986.8|3999.2|3987.2|3996.8|3984.8|2
1721707200000|2024-07-23 04:00:00|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1721707500000|2024-07-23 04:05:00|3998.6|3986.6|3998.6|3986.6|3998.8|3986.8|3998.6|3986.6|0
1721707800000|2024-07-23 04:10:00|3998.8|3986.8|4000.5|3988.5|4000.8|3988.8|3998.2|3986.2|21
1721708100000|2024-07-23 04:15:00|4000.3|3988.3|4008.1|3996.1|4008.1|3996.1|4000.2|3988.2|134
1721708400000|2024-07-23 04:20:00|4009.2|3997.2|4010|3998|4010.5|3998.5|4008.1|3996.1|118
1721708700000|2024-07-23 04:25:00|4010.1|3998.1|4006.5|3994.5|4010.1|3998.1|4006|3994|58
1721716200000|2024-07-23 06:30:00|3996.1|3984.1|3985.4|3973.4|3997.1|3985.1|3984.4|3972.4|233
1721716500000|2024-07-23 06:35:00|3985.1|3973.1|3990.1|3978.1|3992.1|3980.1|3984.4|3972.4|26
1721716800000|2024-07-23 06:40:00|3990.4|3978.4|3989.4|3977.4|3991.1|3979.1|3987.1|3975.1|38
1721717100000|2024-07-23 06:45:00|3989.3|3977.3|3989.5|3977.5|3992.1|3980.1|3988.1|3976.1|29
1721717400000|2024-07-23 06:50:00|3989.4|3977.4|3991.8|3979.8|3992.1|3980.1|3987.4|3975.4|324
1721717700000|2024-07-23 06:55:00|3991.4|3979.4|3985.4|3973.4|3991.8|3979.8|3984|3972|135
1721718000000|2024-07-23 07:00:00|3984.8|3972.8|3980.4|3968.4|3985|3973|3979.8|3967.8|15
1721718300000|2024-07-23 07:05:00|3980.8|3968.8|3983|3971|3984.4|3972.4|3980.8|3968.8|10
1721718600000|2024-07-23 07:10:00|3983.4|3971.4|3984|3972|3984.8|3972.8|3982|3970|30
1721718900000|2024-07-23 07:15:00|3984.4|3972.4|3986.5|3974.5|3987|3975|3984.4|3972.4|9
1721719200000|2024-07-23 07:20:00|3987|3975|3984.4|3972.4|3987|3975|3983.7|3971.7|3
1721719500000|2024-07-23 07:25:00|3984|3972|3981.4|3969.4|3984|3972|3980.7|3968.7|16
1721719800000|2024-07-23 07:30:00|3981.2|3969.2|3981.4|3969.4|3982.4|3970.4|3980.7|3968.7|25
1721720100000|2024-07-23 07:35:00|3981|3969|3975|3963|3981.4|3969.4|3974.4|3962.4|13
1721720400000|2024-07-23 07:40:00|3974.7|3962.7|3982.9|3970.9|3983.4|3971.4|3974.7|3962.7|25
1721720700000|2024-07-23 07:45:00|3982.4|3970.4|3987.4|3975.4|3987.4|3975.4|3982.4|3970.4|6
1721721000000|2024-07-23 07:50:00|3988|3976|3986.7|3974.7|3988|3976|3986.7|3974.7|1
1721721300000|2024-07-23 07:55:00|3986.9|3974.9|3984.4|3972.4|3987.4|3975.4|3984.4|3972.4|7
1721721600000|2024-07-23 08:00:00|3984.5|3972.5|3985|3973|3986.4|3974.4|3984.4|3972.4|6
1721721900000|2024-07-23 08:05:00|3987.4|3975.4|3995.2|3983.2|3995.3|3983.3|3986.4|3974.4|17
1721722200000|2024-07-23 08:10:00|3995|3983|3992.4|3980.4|3995|3983|3992.4|3980.4|21
1721722500000|2024-07-23 08:15:00|3992.7|3980.7|3993.2|3981.2|3993.9|3981.9|3992.4|3980.4|1
1721722800000|2024-07-23 08:20:00|3992.9|3980.9|3990|3978|3994|3982|3988.4|3976.4|4
1721723100000|2024-07-23 08:25:00|3990.4|3978.4|3990.4|3978.4|3993|3981|3990.4|3978.4|2
1721723400000|2024-07-23 08:30:00|3990.5|3978.5|3989.4|3977.4|3991|3979|3989.4|3977.4|4
1721723700000|2024-07-23 08:35:00|3990|3978|3989.4|3977.4|3991.4|3979.4|3989.4|3977.4|3
1721724000000|2024-07-23 08:40:00|3989.7|3977.7|3989.4|3977.4|3989.7|3977.7|3989.4|3977.4|2
1721724300000|2024-07-23 08:45:00|3988.4|3976.4|3988.4|3976.4|3990|3978|3988.4|3976.4|5
1721724600000|2024-07-23 08:50:00|3988.3|3976.3|3989|3977|3989|3977|3988.3|3976.3|0
1721724900000|2024-07-23 08:55:00|3988.8|3976.8|3988.3|3976.3|3989|3977|3988.3|3976.3|1
1721725200000|2024-07-23 09:00:00|3988.7|3976.7|3985.3|3973.3|3989|3977|3985.3|3973.3|22
1721725500000|2024-07-23 09:05:00|3986|3974|3987.3|3975.3|3988|3976|3985.7|3973.7|8
1721725800000|2024-07-23 09:10:00|3988|3976|3989|3977|3989|3977|3986.3|3974.3|10
1721726100000|2024-07-23 09:15:00|3989.3|3977.3|3992|3980|3992|3980|3989.3|3977.3|64
1721726400000|2024-07-23 09:20:00|3992.5|3980.5|3988.9|3976.9|3994.3|3982.3|3988.9|3976.9|31
1721726700000|2024-07-23 09:25:00|3988.4|3976.4|3987.2|3975.2|3989|3977|3987|3975|2
1721727000000|2024-07-23 09:30:00|3987|3975|3990|3978|3992|3980|3987|3975|14
1721727300000|2024-07-23 09:35:00|3990.2|3978.2|3989.7|3977.7|3991|3979|3989|3977|10
1721727600000|2024-07-23 09:40:00|3989|3977|3989.7|3977.7|3989.7|3977.7|3988.2|3976.2|6
1721727900000|2024-07-23 09:45:00|3990.7|3978.7|3989.5|3977.5|3990.7|3978.7|3989|3977|17
1721728200000|2024-07-23 09:50:00|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|3986.7|3974.7|28
1721728500000|2024-07-23 09:55:00|3989|3977|3987.7|3975.7|3992.7|3980.7|3987.5|3975.5|153
1721739600000|2024-07-23 13:00:00|3989.9|3977.9|3999.9|3987.9|4000.9|3988.9|3988.9|3976.9|39
1721739900000|2024-07-23 13:05:00|3999.6|3987.6|3999.4|3987.4|3999.6|3987.6|3996.2|3984.2|9
1721740200000|2024-07-23 13:10:00|3999.2|3987.2|3999.1|3987.1|3999.5|3987.5|3997.4|3985.4|3
1721740500000|2024-07-23 13:15:00|3998.9|3986.9|3994.2|3982.2|3999.2|3987.2|3993.9|3981.9|9
1721740800000|2024-07-23 13:20:00|3993.9|3981.9|3994.2|3982.2|3994.2|3982.2|3991.2|3979.2|7
1721741100000|2024-07-23 13:25:00|3993.7|3981.7|3997.1|3985.1|3997.6|3985.6|3991.2|3979.2|52
1721741400000|2024-07-23 13:30:00|3997.2|3985.2|4003.7|3991.7|4006.2|3994.2|3997.2|3985.2|71
1721741700000|2024-07-23 13:35:00|4004.1|3992.1|4002.1|3990.1|4004.2|3992.2|3997.9|3985.9|18
1721742000000|2024-07-23 13:40:00|4002.2|3990.2|4000.7|3988.7|4003.2|3991.2|3999.4|3987.4|50
1721742300000|2024-07-23 13:45:00|4000.9|3988.9|3997.5|3985.5|4000.9|3988.9|3996.5|3984.5|11
1721742600000|2024-07-23 13:50:00|3997.4|3985.4|3999.5|3987.5|4000.5|3988.5|3995.9|3983.9|4
1721742900000|2024-07-23 13:55:00|3999.9|3987.9|3994.7|3982.7|4001.5|3989.5|3994.5|3982.5|151
1721743200000|2024-07-23 14:00:00|3994.5|3982.5|3996.5|3984.5|3997.2|3985.2|3993.5|3981.5|4
1721743500000|2024-07-23 14:05:00|3996.6|3984.6|3999.5|3987.5|3999.6|3987.6|3994.5|3982.5|3
1721743800000|2024-07-23 14:10:00|3999.8|3987.8|4002.6|3990.6|4003.1|3991.1|3999.5|3987.5|14
1721744100000|2024-07-23 14:15:00|4002.5|3990.5|4000.8|3988.8|4004.1|3992.1|4000.8|3988.8|75
1721744400000|2024-07-23 14:20:00|4001|3989|4002.5|3990.5|4003.1|3991.1|3999.8|3987.8|5
1721744700000|2024-07-23 14:25:00|4002.8|3990.8|4006.5|3994.5|4009.1|3997.1|4002.5|3990.5|32
1721745000000|2024-07-23 14:30:00|4006.8|3994.8|4009.8|3997.8|4010.2|3998.2|4006.5|3994.5|108
1721745300000|2024-07-23 14:35:00|4009.3|3997.3|4008.2|3996.2|4010.5|3998.5|4007.8|3995.8|58
1721745600000|2024-07-23 14:40:00|4008.3|3996.3|4009.2|3997.2|4009.8|3997.8|4004.2|3992.2|19
1721745900000|2024-07-23 14:45:00|4008.3|3996.3|4007.8|3995.8|4009.8|3997.8|4006.3|3994.3|4
1721746200000|2024-07-23 14:50:00|4007.5|3995.5|4007|3995|4008.2|3996.2|4003.5|3991.5|4
1721746500000|2024-07-23 14:55:00|4006.8|3994.8|4007.5|3995.5|4007.8|3995.8|4005.8|3993.8|1
1721746800000|2024-07-23 15:00:00|4007.8|3995.8|4006.3|3994.3|4007.8|3995.8|4005.2|3993.2|0
1721747100000|2024-07-23 15:05:00|4006|3994|4007|3995|4007.8|3995.8|4005.2|3993.2|1
1721747400000|2024-07-23 15:10:00|4006.8|3994.8|4007|3995|4009.2|3997.2|4006.8|3994.8|3
1721747700000|2024-07-23 15:15:00|4006.8|3994.8|4001.7|3989.7|4007|3995|4001.2|3989.2|6
1721748000000|2024-07-23 15:20:00|4002.2|3990.2|4000.7|3988.7|4002.8|3990.8|3999.7|3987.7|3
1721748300000|2024-07-23 15:25:00|4000.2|3988.2|4003|3991|4006.1|3994.1|3999.3|3987.3|13
1721788200000|2024-07-24 02:30:00|3991.2|3979.2|3989.5|3977.5|3994.2|3982.2|3982.7|3970.7|204
1721788500000|2024-07-24 02:35:00|3989|3977|3989.5|3977.5|3994.7|3982.7|3984.5|3972.5|12
1721788800000|2024-07-24 02:40:00|3989.9|3977.9|3987.5|3975.5|3993.5|3981.5|3986.5|3974.5|43
1721789100000|2024-07-24 02:45:00|3986.9|3974.9|3984.2|3972.2|3987.5|3975.5|3976.8|3964.8|240
1721789400000|2024-07-24 02:50:00|3984.4|3972.4|3975.9|3963.9|3985.9|3973.9|3973.9|3961.9|46
1721789700000|2024-07-24 02:55:00|3976.9|3964.9|3977.2|3965.2|3981.7|3969.7|3975.2|3963.2|92
1721790000000|2024-07-24 03:00:00|3977.6|3965.6|3982.7|3970.7|3983.2|3971.2|3976.9|3964.9|13
1721790300000|2024-07-24 03:05:00|3983.2|3971.2|3973.2|3961.2|3983.2|3971.2|3971.9|3959.9|59
1721790600000|2024-07-24 03:10:00|3973|3961|3970.2|3958.2|3973|3961|3967.2|3955.2|18
1721790900000|2024-07-24 03:15:00|3970|3958|3975.2|3963.2|3978.2|3966.2|3967.2|3955.2|10
1721791200000|2024-07-24 03:20:00|3975.7|3963.7|3972.2|3960.2|3976.2|3964.2|3969.2|3957.2|4
1721791500000|2024-07-24 03:25:00|3971.2|3959.2|3969.9|3957.9|3972.5|3960.5|3969.4|3957.4|4
1721791800000|2024-07-24 03:30:00|3969.7|3957.7|3973.8|3961.8|3973.8|3961.8|3969.2|3957.2|6
1721792100000|2024-07-24 03:35:00|3975.2|3963.2|3974.5|3962.5|3976.2|3964.2|3974.2|3962.2|3
1721792400000|2024-07-24 03:40:00|3974.9|3962.9|3976.5|3964.5|3978.2|3966.2|3974.9|3962.9|10
1721792700000|2024-07-24 03:45:00|3976.2|3964.2|3975.2|3963.2|3977.5|3965.5|3975.2|3963.2|4
1721793000000|2024-07-24 03:50:00|3974.2|3962.2|3971.2|3959.2|3975.2|3963.2|3970.3|3958.3|19
1721793300000|2024-07-24 03:55:00|3971.3|3959.3|3972.2|3960.2|3972.2|3960.2|3971.3|3959.3|0
1721793600000|2024-07-24 04:00:00|3972.5|3960.5|3970.2|3958.2|3972.5|3960.5|3970.2|3958.2|7
1721793900000|2024-07-24 04:05:00|3969.2|3957.2|3970.2|3958.2|3970.3|3958.3|3969.2|3957.2|2
1721794200000|2024-07-24 04:10:00|3970.5|3958.5|3971.5|3959.5|3972.2|3960.2|3970.2|3958.2|0
1721794500000|2024-07-24 04:15:00|3971.2|3959.2|3971.2|3959.2|3972.2|3960.2|3971.2|3959.2|2
1721794800000|2024-07-24 04:20:00|3970.2|3958.2|3968.8|3956.8|3970.2|3958.2|3966|3954|8
1721795100000|2024-07-24 04:25:00|3970.2|3958.2|3975.8|3963.8|3976.7|3964.7|3969.5|3957.5|57
1721802600000|2024-07-24 06:30:00|3931.3|3919.3|3929.8|3917.8|3935.8|3923.8|3929.1|3917.1|690
1721802900000|2024-07-24 06:35:00|3930.8|3918.8|3934.3|3922.3|3934.3|3922.3|3927.4|3915.4|309
1721803200000|2024-07-24 06:40:00|3934.4|3922.4|3935.8|3923.8|3939.8|3927.8|3934.1|3922.1|152
1721803500000|2024-07-24 06:45:00|3935.5|3923.5|3937.5|3925.5|3940.1|3928.1|3932.1|3920.1|565
1721803800000|2024-07-24 06:50:00|3937.8|3925.8|3934.4|3922.4|3937.8|3925.8|3933.8|3921.8|161
1721804100000|2024-07-24 06:55:00|3934.1|3922.1|3931|3919|3936.8|3924.8|3928.8|3916.8|322
1721804400000|2024-07-24 07:00:00|3931.1|3919.1|3933.8|3921.8|3934.1|3922.1|3929.8|3917.8|54
1721804700000|2024-07-24 07:05:00|3934.1|3922.1|3937.1|3925.1|3937.1|3925.1|3933.5|3921.5|49
1721805000000|2024-07-24 07:10:00|3937.6|3925.6|3942.5|3930.5|3942.5|3930.5|3937.6|3925.6|138
1721805300000|2024-07-24 07:15:00|3942.4|3930.4|3946.1|3934.1|3947.4|3935.4|3942.4|3930.4|190
1721805600000|2024-07-24 07:20:00|3946.5|3934.5|3947.4|3935.4|3947.4|3935.4|3946.1|3934.1|15
1721805900000|2024-07-24 07:25:00|3947.1|3935.1|3945.8|3933.8|3947.1|3935.1|3944.4|3932.4|111
1721806200000|2024-07-24 07:30:00|3945.4|3933.4|3941.4|3929.4|3945.4|3933.4|3939.8|3927.8|217
1721806500000|2024-07-24 07:35:00|3941.8|3929.8|3946.8|3934.8|3946.8|3934.8|3940.1|3928.1|194
1721806800000|2024-07-24 07:40:00|3946.3|3934.3|3945.1|3933.1|3946.3|3934.3|3943.4|3931.4|178
1721807100000|2024-07-24 07:45:00|3944.3|3932.3|3945.4|3933.4|3946.1|3934.1|3943.1|3931.1|0
1721807400000|2024-07-24 07:50:00|3946.1|3934.1|3947.4|3935.4|3948.8|3936.8|3946.1|3934.1|202
1721807700000|2024-07-24 07:55:00|3947.1|3935.1|3948.7|3936.7|3948.7|3936.7|3947.1|3935.1|33
1721808000000|2024-07-24 08:00:00|3950.1|3938.1|3948.4|3936.4|3950.1|3938.1|3946.4|3934.4|142
1721808300000|2024-07-24 08:05:00|3948.1|3936.1|3948.1|3936.1|3948.9|3936.9|3947.4|3935.4|12
1721808600000|2024-07-24 08:10:00|3947.8|3935.8|3947.1|3935.1|3948.4|3936.4|3947.1|3935.1|9
1721808900000|2024-07-24 08:15:00|3946.7|3934.7|3946.1|3934.1|3947.1|3935.1|3945.4|3933.4|7
1721809200000|2024-07-24 08:20:00|3946.4|3934.4|3948.1|3936.1|3948.1|3936.1|3946.4|3934.4|5
1721809500000|2024-07-24 08:25:00|3947.4|3935.4|3949.4|3937.4|3949.6|3937.6|3947.4|3935.4|54
1721809800000|2024-07-24 08:30:00|3949.1|3937.1|3950.1|3938.1|3950.7|3938.7|3949.1|3937.1|16
1721810100000|2024-07-24 08:35:00|3950.7|3938.7|3949.7|3937.7|3950.7|3938.7|3949.7|3937.7|13
1721810400000|2024-07-24 08:40:00|3950.2|3938.2|3950.4|3938.4|3950.7|3938.7|3950.2|3938.2|15
1721810700000|2024-07-24 08:45:00|3950.7|3938.7|3954.7|3942.7|3954.7|3942.7|3950.4|3938.4|124
1721811000000|2024-07-24 08:50:00|3953.1|3941.1|3952.1|3940.1|3953.1|3941.1|3950.7|3938.7|2
1721811300000|2024-07-24 08:55:00|3951.7|3939.7|3952.7|3940.7|3952.7|3940.7|3951.7|3939.7|0
1721811600000|2024-07-24 09:00:00|3953.7|3941.7|3952|3940|3953.7|3941.7|3952|3940|11
1721811900000|2024-07-24 09:05:00|3951|3939|3949.4|3937.4|3951|3939|3949.4|3937.4|20
1721812200000|2024-07-24 09:10:00|3948.4|3936.4|3949.9|3937.9|3950|3938|3948.4|3936.4|96
1721812500000|2024-07-24 09:15:00|3950|3938|3949.1|3937.1|3950|3938|3948.1|3936.1|53
1721812800000|2024-07-24 09:20:00|3949|3937|3949|3937|3950|3938|3948.4|3936.4|77
1721813100000|2024-07-24 09:25:00|3949.4|3937.4|3952|3940|3952.4|3940.4|3948|3936|199
1721813400000|2024-07-24 09:30:00|3950.7|3938.7|3951|3939|3951.5|3939.5|3949.4|3937.4|47
1721813700000|2024-07-24 09:35:00|3950.7|3938.7|3952.4|3940.4|3952.4|3940.4|3948.7|3936.7|35
1721814000000|2024-07-24 09:40:00|3952.7|3940.7|3951|3939|3953|3941|3950|3938|10
1721814300000|2024-07-24 09:45:00|3950|3938|3950.4|3938.4|3950.4|3938.4|3948.4|3936.4|89
1721814600000|2024-07-24 09:50:00|3951|3939|3948.4|3936.4|3951.4|3939.4|3947.7|3935.7|133
1721814900000|2024-07-24 09:55:00|3948.5|3936.5|3948.4|3936.4|3948.7|3936.7|3946|3934|220
1721826000000|2024-07-24 13:00:00|3943.6|3931.6|3943.2|3931.2|3944.9|3932.9|3935.7|3923.7|251
1721826300000|2024-07-24 13:05:00|3943.7|3931.7|3942.4|3930.4|3943.9|3931.9|3940.6|3928.6|64
1721826600000|2024-07-24 13:10:00|3942.9|3930.9|3939.6|3927.6|3943.9|3931.9|3938.6|3926.6|10
1721826900000|2024-07-24 13:15:00|3939.1|3927.1|3945.9|3933.9|3946.7|3934.7|3938.2|3926.2|38
1721827200000|2024-07-24 13:20:00|3946.4|3934.4|3945.9|3933.9|3947.2|3935.2|3943.9|3931.9|2
1721827500000|2024-07-24 13:25:00|3945.4|3933.4|3944.1|3932.1|3945.4|3933.4|3942.9|3930.9|5
1721827800000|2024-07-24 13:30:00|3943.9|3931.9|3945.9|3933.9|3947.6|3935.6|3943.9|3931.9|96
1721828100000|2024-07-24 13:35:00|3945.4|3933.4|3942.6|3930.6|3945.9|3933.9|3939.2|3927.2|28
1721828400000|2024-07-24 13:40:00|3942.2|3930.2|3941.9|3929.9|3943.6|3931.6|3939.2|3927.2|116
1721828700000|2024-07-24 13:45:00|3941.2|3929.2|3938.2|3926.2|3941.7|3929.7|3937.2|3925.2|223
1721829000000|2024-07-24 13:50:00|3937.2|3925.2|3930.7|3918.7|3939.5|3927.5|3930.2|3918.2|26
1721829300000|2024-07-24 13:55:00|3930.5|3918.5|3925.7|3913.7|3931.5|3919.5|3925.4|3913.4|21
1721829600000|2024-07-24 14:00:00|3925.4|3913.4|3928.2|3916.2|3929.2|3917.2|3924.2|3912.2|7
1721829900000|2024-07-24 14:05:00|3928.9|3916.9|3926.7|3914.7|3929.5|3917.5|3924.5|3912.5|28
1721830200000|2024-07-24 14:10:00|3926.5|3914.5|3926.5|3914.5|3928.9|3916.9|3920.7|3908.7|54
1721830500000|2024-07-24 14:15:00|3926.4|3914.4|3933|3921|3933|3921|3925.2|3913.2|20
1721830800000|2024-07-24 14:20:00|3933.4|3921.4|3933.9|3921.9|3938.9|3926.9|3930.4|3918.4|24
1721831100000|2024-07-24 14:25:00|3933.2|3921.2|3936.2|3924.2|3936.9|3924.9|3931.9|3919.9|12
1721831400000|2024-07-24 14:30:00|3936.7|3924.7|3936.5|3924.5|3938.5|3926.5|3935.5|3923.5|1
1721831700000|2024-07-24 14:35:00|3936.7|3924.7|3939.2|3927.2|3942.9|3930.9|3936.7|3924.7|12
1721832000000|2024-07-24 14:40:00|3939.5|3927.5|3941|3929|3942.5|3930.5|3939.3|3927.3|6
1721832300000|2024-07-24 14:45:00|3941.3|3929.3|3941.5|3929.5|3941.5|3929.5|3937|3925|5
1721832600000|2024-07-24 14:50:00|3942.2|3930.2|3939.2|3927.2|3942.5|3930.5|3939|3927|2
1721832900000|2024-07-24 14:55:00|3938.8|3926.8|3939.2|3927.2|3940.8|3928.8|3938.2|3926.2|7
1721833200000|2024-07-24 15:00:00|3938.8|3926.8|3941.8|3929.8|3941.8|3929.8|3938.2|3926.2|2
1721833500000|2024-07-24 15:05:00|3941.5|3929.5|3941.2|3929.2|3941.5|3929.5|3939.8|3927.8|0
1721833800000|2024-07-24 15:10:00|3940.8|3928.8|3941.3|3929.3|3941.8|3929.8|3940.2|3928.2|8
1721834100000|2024-07-24 15:15:00|3941.8|3929.8|3946.5|3934.5|3949.3|3937.3|3941.5|3929.5|238
1721834400000|2024-07-24 15:20:00|3945.5|3933.5|3944.7|3932.7|3946.5|3934.5|3944.5|3932.5|0
1721834700000|2024-07-24 15:25:00|3945|3933|3946.3|3934.3|3946.5|3934.5|3942.5|3930.5|17
1721874600000|2024-07-25 02:30:00|3920.9|3908.9|3906.3|3894.3|3926.4|3914.4|3905.7|3893.7|374
1721874900000|2024-07-25 02:35:00|3906.6|3894.6|3909.1|3897.1|3912.1|3900.1|3906.6|3894.6|89
1721875200000|2024-07-25 02:40:00|3910.1|3898.1|3910|3898|3910.1|3898.1|3902.4|3890.4|377
1721875500000|2024-07-25 02:45:00|3911|3899|3909.7|3897.7|3913|3901|3905|3893|158
1721875800000|2024-07-25 02:50:00|3909.3|3897.3|3919.7|3907.7|3923|3911|3906|3894|149
1721876100000|2024-07-25 02:55:00|3918.8|3906.8|3917.7|3905.7|3920.7|3908.7|3913.7|3901.7|69
1721876400000|2024-07-25 03:00:00|3917.5|3905.5|3918.7|3906.7|3922.7|3910.7|3915.8|3903.8|41
1721876700000|2024-07-25 03:05:00|3918.3|3906.3|3919|3907|3919.7|3907.7|3917|3905|49
1721877000000|2024-07-25 03:10:00|3919.7|3907.7|3919.2|3907.2|3921.3|3909.3|3918.7|3906.7|38
1721877300000|2024-07-25 03:15:00|3919|3907|3927.6|3915.6|3928.1|3916.1|3919|3907|20
1721877600000|2024-07-25 03:20:00|3927.3|3915.3|3935.9|3923.9|3941.6|3929.6|3925.6|3913.6|122
1721877900000|2024-07-25 03:25:00|3936.1|3924.1|3939.3|3927.3|3941.9|3929.9|3933.6|3921.6|65
1721878200000|2024-07-25 03:30:00|3939.6|3927.6|3938.9|3926.9|3940.9|3928.9|3937.6|3925.6|20
1721878500000|2024-07-25 03:35:00|3938.6|3926.6|3939.9|3927.9|3940.9|3928.9|3938.3|3926.3|20
1721878800000|2024-07-25 03:40:00|3939.6|3927.6|3939.3|3927.3|3939.6|3927.6|3937.9|3925.9|15
1721879100000|2024-07-25 03:45:00|3939.1|3927.1|3938.2|3926.2|3939.3|3927.3|3938.2|3926.2|0
1721879400000|2024-07-25 03:50:00|3937.9|3925.9|3937.9|3925.9|3939.3|3927.3|3937.9|3925.9|17
1721879700000|2024-07-25 03:55:00|3938.6|3926.6|3939.3|3927.3|3939.3|3927.3|3937.6|3925.6|3
1721880000000|2024-07-25 04:00:00|3939.4|3927.4|3937.6|3925.6|3939.4|3927.4|3937.6|3925.6|2
1721880300000|2024-07-25 04:05:00|3936.3|3924.3|3936.2|3924.2|3936.3|3924.3|3935.6|3923.6|18
1721880600000|2024-07-25 04:10:00|3936.4|3924.4|3938.3|3926.3|3938.3|3926.3|3936.2|3924.2|6
1721880900000|2024-07-25 04:15:00|3938.6|3926.6|3939.3|3927.3|3939.9|3927.9|3938.3|3926.3|7
1721881200000|2024-07-25 04:20:00|3938.9|3926.9|3938.3|3926.3|3939.3|3927.3|3937.9|3925.9|5
1721881500000|2024-07-25 04:25:00|3937.9|3925.9|3939.9|3927.9|3940.2|3928.2|3937.9|3925.9|4
1721889000000|2024-07-25 06:30:00|3947.3|3935.3|3951.5|3939.5|3954.5|3942.5|3946.8|3934.8|398
1721889300000|2024-07-25 06:35:00|3951.2|3939.2|3942.8|3930.8|3951.2|3939.2|3938.8|3926.8|70
1721889600000|2024-07-25 06:40:00|3943.5|3931.5|3946.8|3934.8|3950.8|3938.8|3943|3931|58
1721889900000|2024-07-25 06:45:00|3947.1|3935.1|3945.4|3933.4|3948.8|3936.8|3944.9|3932.9|56
1721890200000|2024-07-25 06:50:00|3945.1|3933.1|3946.4|3934.4|3946.8|3934.8|3940.1|3928.1|308
1721890500000|2024-07-25 06:55:00|3945.8|3933.8|3949.4|3937.4|3949.7|3937.7|3945.7|3933.7|56
1721890800000|2024-07-25 07:00:00|3949.6|3937.6|3948.7|3936.7|3950.1|3938.1|3947.7|3935.7|6
1721891100000|2024-07-25 07:05:00|3949.1|3937.1|3945.7|3933.7|3951.7|3939.7|3945.7|3933.7|6
1721891400000|2024-07-25 07:10:00|3946.2|3934.2|3940.1|3928.1|3946.4|3934.4|3939.4|3927.4|117
1721891700000|2024-07-25 07:15:00|3939.7|3927.7|3940.4|3928.4|3941.4|3929.4|3938.4|3926.4|107
1721892000000|2024-07-25 07:20:00|3940.7|3928.7|3943.7|3931.7|3944.4|3932.4|3940.7|3928.7|12
1721892300000|2024-07-25 07:25:00|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3940.7|3928.7|6
1721892600000|2024-07-25 07:30:00|3943.1|3931.1|3943.4|3931.4|3945.4|3933.4|3943.1|3931.1|6
1721892900000|2024-07-25 07:35:00|3944.1|3932.1|3942.7|3930.7|3944.4|3932.4|3941.4|3929.4|6
1721893200000|2024-07-25 07:40:00|3943|3931|3942.7|3930.7|3943|3931|3941.4|3929.4|11
1721893500000|2024-07-25 07:45:00|3943.4|3931.4|3944.1|3932.1|3945.4|3933.4|3942.7|3930.7|170
1721893800000|2024-07-25 07:50:00|3943.6|3931.6|3946.4|3934.4|3949.1|3937.1|3943.6|3931.6|118
1721894100000|2024-07-25 07:55:00|3946.2|3934.2|3947.4|3935.4|3950.1|3938.1|3945.7|3933.7|22
1721894400000|2024-07-25 08:00:00|3946.4|3934.4|3947.1|3935.1|3947.4|3935.4|3945.4|3933.4|35
1721894700000|2024-07-25 08:05:00|3947.6|3935.6|3946.7|3934.7|3947.6|3935.6|3944.4|3932.4|64
1721895000000|2024-07-25 08:10:00|3947|3935|3946.7|3934.7|3947.4|3935.4|3946.7|3934.7|34
1721895300000|2024-07-25 08:15:00|3945.4|3933.4|3941.4|3929.4|3945.4|3933.4|3940.4|3928.4|62
1721895600000|2024-07-25 08:20:00|3942.4|3930.4|3940.7|3928.7|3942.4|3930.4|3939.4|3927.4|11
1721895900000|2024-07-25 08:25:00|3936.7|3924.7|3938.7|3926.7|3939|3927|3934.7|3922.7|324
1721896200000|2024-07-25 08:30:00|3939|3927|3941.7|3929.7|3942.7|3930.7|3938.3|3926.3|38
1721896500000|2024-07-25 08:35:00|3941.4|3929.4|3943.7|3931.7|3944.3|3932.3|3941.4|3929.4|42
1721896800000|2024-07-25 08:40:00|3943.3|3931.3|3946.7|3934.7|3947.2|3935.2|3943.3|3931.3|7
1721897100000|2024-07-25 08:45:00|3946.3|3934.3|3946|3934|3948.3|3936.3|3945.7|3933.7|13
1721897400000|2024-07-25 08:50:00|3946.2|3934.2|3948.7|3936.7|3949|3937|3946.2|3934.2|4
1721897700000|2024-07-25 08:55:00|3949.3|3937.3|3949.7|3937.7|3950|3938|3948.3|3936.3|48
1721898000000|2024-07-25 09:00:00|3950|3938|3946|3934|3950.3|3938.3|3946|3934|40
1721898300000|2024-07-25 09:05:00|3946.3|3934.3|3947.6|3935.6|3947.6|3935.6|3945|3933|55
1721898600000|2024-07-25 09:10:00|3947.3|3935.3|3945.6|3933.6|3947.6|3935.6|3945|3933|11
1721898900000|2024-07-25 09:15:00|3945|3933|3943|3931|3945|3933|3943|3931|9
1721899200000|2024-07-25 09:20:00|3941.6|3929.6|3942.6|3930.6|3942.6|3930.6|3940.6|3928.6|94
1721899500000|2024-07-25 09:25:00|3942.5|3930.5|3941|3929|3942.5|3930.5|3939|3927|103
1721899800000|2024-07-25 09:30:00|3940.8|3928.8|3939.6|3927.6|3941|3929|3939.3|3927.3|49
1721900100000|2024-07-25 09:35:00|3939.3|3927.3|3937.2|3925.2|3939.3|3927.3|3936|3924|165
1721900400000|2024-07-25 09:40:00|3937|3925|3940.7|3928.7|3941|3929|3936.7|3924.7|30
1721900700000|2024-07-25 09:45:00|3941|3929|3942|3930|3942|3930|3939.7|3927.7|20
1721901000000|2024-07-25 09:50:00|3942.3|3930.3|3945|3933|3945|3933|3941.6|3929.6|202
1721901300000|2024-07-25 09:55:00|3942.3|3930.3|3942.6|3930.6|3945.3|3933.3|3942.3|3930.3|178
1721912400000|2024-07-25 13:00:00|3954.5|3942.5|3948.9|3936.9|3961|3949|3942.9|3930.9|123
1721912700000|2024-07-25 13:05:00|3949.2|3937.2|3947.5|3935.5|3952.2|3940.2|3946.8|3934.8|36
1721913000000|2024-07-25 13:10:00|3947.8|3935.8|3953.2|3941.2|3955.5|3943.5|3947.8|3935.8|66
1721913300000|2024-07-25 13:15:00|3952.9|3940.9|3954.7|3942.7|3957|3945|3952.7|3940.7|62
1721913600000|2024-07-25 13:20:00|3954.9|3942.9|3954|3942|3957.5|3945.5|3953.2|3941.2|4
1721913900000|2024-07-25 13:25:00|3953.5|3941.5|3954.4|3942.4|3955.5|3943.5|3953.4|3941.4|0
1721914200000|2024-07-25 13:30:00|3954.2|3942.2|3952.2|3940.2|3957.5|3945.5|3951.9|3939.9|2
1721914500000|2024-07-25 13:35:00|3952.5|3940.5|3949.4|3937.4|3952.5|3940.5|3945.4|3933.4|338
1721914800000|2024-07-25 13:40:00|3949.1|3937.1|3946.2|3934.2|3949.6|3937.6|3941.7|3929.7|21
1721915100000|2024-07-25 13:45:00|3945.7|3933.7|3950.4|3938.4|3950.8|3938.8|3945.7|3933.7|22
1721915400000|2024-07-25 13:50:00|3950.7|3938.7|3944.1|3932.1|3951.6|3939.6|3944.1|3932.1|38
1721915700000|2024-07-25 13:55:00|3944.8|3932.8|3941.1|3929.1|3945.3|3933.3|3940|3928|30
1721916000000|2024-07-25 14:00:00|3940.9|3928.9|3937.1|3925.1|3941.1|3929.1|3935.8|3923.8|25
1721916300000|2024-07-25 14:05:00|3936.8|3924.8|3938.4|3926.4|3938.6|3926.6|3935.1|3923.1|8
1721916600000|2024-07-25 14:10:00|3938.1|3926.1|3941.4|3929.4|3942.9|3930.9|3938.1|3926.1|35
1721916900000|2024-07-25 14:15:00|3942.4|3930.4|3945.7|3933.7|3946.4|3934.4|3941.9|3929.9|2
1721917200000|2024-07-25 14:20:00|3945.5|3933.5|3954.1|3942.1|3955.7|3943.7|3944.7|3932.7|70
1721917500000|2024-07-25 14:25:00|3954.4|3942.4|3955.8|3943.8|3956.8|3944.8|3952.8|3940.8|41
1721917800000|2024-07-25 14:30:00|3956.1|3944.1|3954.8|3942.8|3956.4|3944.4|3954.1|3942.1|62
1721918100000|2024-07-25 14:35:00|3955.1|3943.1|3957.6|3945.6|3957.9|3945.9|3953.8|3941.8|22
1721918400000|2024-07-25 14:40:00|3957.4|3945.4|3961.5|3949.5|3962.1|3950.1|3957.4|3945.4|160
1721918700000|2024-07-25 14:45:00|3961|3949|3961|3949|3962.5|3950.5|3958.8|3946.8|84
1721919000000|2024-07-25 14:50:00|3961.5|3949.5|3966.4|3954.4|3967.1|3955.1|3960.8|3948.8|101
1721919300000|2024-07-25 14:55:00|3966.1|3954.1|3966.6|3954.6|3966.9|3954.9|3964.4|3952.4|20
1721919600000|2024-07-25 15:00:00|3967.1|3955.1|3969.4|3957.4|3969.4|3957.4|3965.1|3953.1|81
1721919900000|2024-07-25 15:05:00|3969.1|3957.1|3970.6|3958.6|3971.1|3959.1|3968.1|3956.1|10
1721920200000|2024-07-25 15:10:00|3970.9|3958.9|3968.4|3956.4|3971.9|3959.9|3967.6|3955.6|30
1721920500000|2024-07-25 15:15:00|3967.9|3955.9|3970.1|3958.1|3970.1|3958.1|3967.1|3955.1|70
1721920800000|2024-07-25 15:20:00|3971.1|3959.1|3969.9|3957.9|3971.4|3959.4|3967.7|3955.7|2
1721921100000|2024-07-25 15:25:00|3969.6|3957.6|3971.7|3959.7|3971.8|3959.8|3969.6|3957.6|64
1721961000000|2024-07-26 02:30:00|3986.9|3974.9|3975.7|3963.7|3987.6|3975.6|3975|3963|623
1721961300000|2024-07-26 02:35:00|3976.2|3964.2|3971.7|3959.7|3979.4|3967.4|3971.4|3959.4|78
1721961600000|2024-07-26 02:40:00|3972.3|3960.3|3973|3961|3973.7|3961.7|3970.3|3958.3|103
1721961900000|2024-07-26 02:45:00|3973.3|3961.3|3978|3966|3978.7|3966.7|3970.7|3958.7|32
1721962200000|2024-07-26 02:50:00|3977|3965|3973.6|3961.6|3977.3|3965.3|3973|3961|130
1721962500000|2024-07-26 02:55:00|3973.5|3961.5|3985|3973|3985.3|3973.3|3972.3|3960.3|129
1721962800000|2024-07-26 03:00:00|3985.1|3973.1|3989.4|3977.4|3993.3|3981.3|3985|3973|119
1721963100000|2024-07-26 03:05:00|3989.6|3977.6|3985.6|3973.6|3991.6|3979.6|3985.3|3973.3|77
1721963400000|2024-07-26 03:10:00|3985.8|3973.8|3992.3|3980.3|3992.3|3980.3|3985.6|3973.6|127
1721963700000|2024-07-26 03:15:00|3991.6|3979.6|3993.1|3981.1|3993.6|3981.6|3989.9|3977.9|26
1721964000000|2024-07-26 03:20:00|3992.9|3980.9|3988.3|3976.3|3993.6|3981.6|3988.3|3976.3|30
1721964300000|2024-07-26 03:25:00|3988.1|3976.1|3989.5|3977.5|3990.2|3978.2|3986.9|3974.9|174
1721964600000|2024-07-26 03:30:00|3989.8|3977.8|3988.5|3976.5|3990.5|3978.5|3988.5|3976.5|17
1721964900000|2024-07-26 03:35:00|3987.8|3975.8|3977.8|3965.8|3988.5|3976.5|3977.8|3965.8|36
1721965200000|2024-07-26 03:40:00|3977.5|3965.5|3974.8|3962.8|3979.5|3967.5|3974.8|3962.8|26
1721965500000|2024-07-26 03:45:00|3975.5|3963.5|3976.8|3964.8|3977.8|3965.8|3974.8|3962.8|6
1721965800000|2024-07-26 03:50:00|3977.1|3965.1|3978.1|3966.1|3978.1|3966.1|3977.1|3965.1|4
1721966100000|2024-07-26 03:55:00|3978.8|3966.8|3979.1|3967.1|3979.9|3967.9|3978.5|3966.5|16
1721966400000|2024-07-26 04:00:00|3978.5|3966.5|3979.8|3967.8|3979.8|3967.8|3978.1|3966.1|20
1721966700000|2024-07-26 04:05:00|3980.1|3968.1|3979.4|3967.4|3980.7|3968.7|3979.1|3967.1|141
1721967000000|2024-07-26 04:10:00|3979.1|3967.1|3977.9|3965.9|3979.1|3967.1|3977.9|3965.9|1
1721967300000|2024-07-26 04:15:00|3977.7|3965.7|3978.9|3966.9|3979.4|3967.4|3976.4|3964.4|84
1721967600000|2024-07-26 04:20:00|3979.2|3967.2|3979.7|3967.7|3980.4|3968.4|3979.1|3967.1|0
1721967900000|2024-07-26 04:25:00|3978.7|3966.7|3980.1|3968.1|3980.4|3968.4|3978.7|3966.7|11
1721975400000|2024-07-26 06:30:00|3984|3972|3983.8|3971.8|3986.7|3974.7|3980.8|3968.8|261
1721975700000|2024-07-26 06:35:00|3983.6|3971.6|3986.3|3974.3|3987.6|3975.6|3983.6|3971.6|53
1721976000000|2024-07-26 06:40:00|3987|3975|3984.3|3972.3|3987|3975|3983.6|3971.6|19
1721976300000|2024-07-26 06:45:00|3983.9|3971.9|3984.3|3972.3|3986.3|3974.3|3977.6|3965.6|121
1721976600000|2024-07-26 06:50:00|3984.8|3972.8|3984.1|3972.1|3986.3|3974.3|3983.6|3971.6|31
1721976900000|2024-07-26 06:55:00|3983.6|3971.6|3982.3|3970.3|3984.6|3972.6|3979.3|3967.3|31
1721977200000|2024-07-26 07:00:00|3982|3970|3981.6|3969.6|3982|3970|3980.3|3968.3|1
1721977500000|2024-07-26 07:05:00|3981.3|3969.3|3981|3969|3981.6|3969.6|3979.6|3967.6|44
1721977800000|2024-07-26 07:10:00|3982|3970|3984|3972|3984|3972|3981.5|3969.5|46
1721978100000|2024-07-26 07:15:00|3983.5|3971.5|3983|3971|3985.3|3973.3|3983|3971|14
1721978400000|2024-07-26 07:20:00|3983.6|3971.6|3984.5|3972.5|3986.3|3974.3|3983.5|3971.5|27
1721978700000|2024-07-26 07:25:00|3984.3|3972.3|3983|3971|3985|3973|3982.3|3970.3|29
1721979000000|2024-07-26 07:30:00|3983.2|3971.2|3981.8|3969.8|3985|3973|3981.3|3969.3|32
1721979300000|2024-07-26 07:35:00|3982.3|3970.3|3981|3969|3982.3|3970.3|3980.3|3968.3|0
1721979600000|2024-07-26 07:40:00|3980.7|3968.7|3978.3|3966.3|3981|3969|3978.3|3966.3|9
1721979900000|2024-07-26 07:45:00|3979|3967|3978.3|3966.3|3979|3967|3978|3966|0
1721980200000|2024-07-26 07:50:00|3979|3967|3978.3|3966.3|3979.6|3967.6|3977.6|3965.6|21
1721980500000|2024-07-26 07:55:00|3978.6|3966.6|3980.3|3968.3|3980.3|3968.3|3978.3|3966.3|1
1721980800000|2024-07-26 08:00:00|3980|3968|3982.3|3970.3|3983.3|3971.3|3979.6|3967.6|4
1721981100000|2024-07-26 08:05:00|3981.9|3969.9|3981.2|3969.2|3981.9|3969.9|3980.3|3968.3|4
1721981400000|2024-07-26 08:10:00|3980.6|3968.6|3980.5|3968.5|3981.6|3969.6|3980.5|3968.5|32
1721981700000|2024-07-26 08:15:00|3981.2|3969.2|3981.2|3969.2|3982.5|3970.5|3981.2|3969.2|13
1721982000000|2024-07-26 08:20:00|3981|3969|3981|3969|3981.5|3969.5|3980.5|3968.5|9
1721982300000|2024-07-26 08:25:00|3981.2|3969.2|3980.5|3968.5|3981.5|3969.5|3980.2|3968.2|6
1721982600000|2024-07-26 08:30:00|3979.9|3967.9|3979.2|3967.2|3980.2|3968.2|3978.5|3966.5|13
1721982900000|2024-07-26 08:35:00|3979.5|3967.5|3978.5|3966.5|3979.5|3967.5|3978.5|3966.5|28
1721983200000|2024-07-26 08:40:00|3978.2|3966.2|3977.7|3965.7|3978.5|3966.5|3976.2|3964.2|148
1721983500000|2024-07-26 08:45:00|3977.9|3965.9|3978.2|3966.2|3978.5|3966.5|3976.7|3964.7|25
1721983800000|2024-07-26 08:50:00|3977.9|3965.9|3977.7|3965.7|3978.7|3966.7|3976.5|3964.5|30
1721984100000|2024-07-26 08:55:00|3977.2|3965.2|3978.2|3966.2|3978.2|3966.2|3976.9|3964.9|9
1721984400000|2024-07-26 09:00:00|3978|3966|3978|3966|3978.7|3966.7|3977.5|3965.5|8
1721984700000|2024-07-26 09:05:00|3978.2|3966.2|3978.2|3966.2|3979|3967|3977.5|3965.5|2
1721985000000|2024-07-26 09:10:00|3978.5|3966.5|3973.5|3961.5|3978.8|3966.8|3973.5|3961.5|240
1721985300000|2024-07-26 09:15:00|3973.8|3961.8|3971.9|3959.9|3973.8|3961.8|3971.9|3959.9|276
1721985600000|2024-07-26 09:20:00|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3970.2|3958.2|22
1721985900000|2024-07-26 09:25:00|3971.5|3959.5|3973.5|3961.5|3973.5|3961.5|3970.8|3958.8|49
1721986200000|2024-07-26 09:30:00|3973.8|3961.8|3973.6|3961.6|3975.8|3963.8|3973.1|3961.1|7
1721986500000|2024-07-26 09:35:00|3973.1|3961.1|3971.1|3959.1|3973.8|3961.8|3970.5|3958.5|7
1721986800000|2024-07-26 09:40:00|3971.8|3959.8|3970.1|3958.1|3973.6|3961.6|3970.1|3958.1|9
1721987100000|2024-07-26 09:45:00|3969.8|3957.8|3971.1|3959.1|3971.8|3959.8|3969.6|3957.6|19
1721987400000|2024-07-26 09:50:00|3969.8|3957.8|3969.5|3957.5|3970.8|3958.8|3969.1|3957.1|16
1721987700000|2024-07-26 09:55:00|3969.3|3957.3|3968.1|3956.1|3970.1|3958.1|3968.1|3956.1|261
1722220200000|2024-07-29 02:30:00|3888.7|3876.7|3915.4|3903.4|3918.6|3906.6|3885.9|3873.9|1196
1722220500000|2024-07-29 02:35:00|3915.9|3903.9|3915.2|3903.2|3917.7|3905.7|3911.9|3899.9|551
1722220800000|2024-07-29 02:40:00|3915.9|3903.9|3913.9|3901.9|3917.4|3905.4|3910.9|3898.9|179
1722221100000|2024-07-29 02:45:00|3913.7|3901.7|3919.9|3907.9|3920.4|3908.4|3913.2|3901.2|200
1722221400000|2024-07-29 02:50:00|3920.4|3908.4|3930.4|3918.4|3934.4|3922.4|3920.4|3908.4|406
1722221700000|2024-07-29 02:55:00|3930.7|3918.7|3928.7|3916.7|3933.2|3921.2|3927.4|3915.4|265
1722222000000|2024-07-29 03:00:00|3928.9|3916.9|3933.1|3921.1|3934.2|3922.2|3928.2|3916.2|40
1722222300000|2024-07-29 03:05:00|3933.6|3921.6|3930.6|3918.6|3936.1|3924.1|3930.6|3918.6|153
1722222600000|2024-07-29 03:10:00|3931.1|3919.1|3925.9|3913.9|3931.4|3919.4|3924.1|3912.1|117
1722222900000|2024-07-29 03:15:00|3925.4|3913.4|3925.1|3913.1|3926.4|3914.4|3924.9|3912.9|18
1722223200000|2024-07-29 03:20:00|3925.4|3913.4|3936.4|3924.4|3937.4|3925.4|3925.4|3913.4|53
1722223500000|2024-07-29 03:25:00|3936.6|3924.6|3943.4|3931.4|3943.4|3931.4|3936.6|3924.6|53
1722223800000|2024-07-29 03:30:00|3942.9|3930.9|3939.6|3927.6|3942.9|3930.9|3936.9|3924.9|15
1722224100000|2024-07-29 03:35:00|3939.4|3927.4|3936.6|3924.6|3939.6|3927.6|3936.4|3924.4|6
1722224400000|2024-07-29 03:40:00|3936.1|3924.1|3937.6|3925.6|3937.6|3925.6|3935.9|3923.9|51
1722224700000|2024-07-29 03:45:00|3937.8|3925.8|3940.6|3928.6|3940.6|3928.6|3937.8|3925.8|8
1722225000000|2024-07-29 03:50:00|3940.9|3928.9|3939.6|3927.6|3941.9|3929.9|3938.3|3926.3|55
1722225300000|2024-07-29 03:55:00|3939.3|3927.3|3935.6|3923.6|3939.3|3927.3|3935.3|3923.3|11
1722225600000|2024-07-29 04:00:00|3936.3|3924.3|3937.6|3925.6|3937.6|3925.6|3936.3|3924.3|12
1722225900000|2024-07-29 04:05:00|3935.6|3923.6|3937.6|3925.6|3938.6|3926.6|3933.8|3921.8|22
1722226200000|2024-07-29 04:10:00|3938.1|3926.1|3940.6|3928.6|3941.3|3929.3|3938.1|3926.1|16
1722226500000|2024-07-29 04:15:00|3941.1|3929.1|3940.1|3928.1|3941.3|3929.3|3940.1|3928.1|21
1722226800000|2024-07-29 04:20:00|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3940.1|3928.1|1
1722227100000|2024-07-29 04:25:00|3940.1|3928.1|3942.1|3930.1|3942.1|3930.1|3940.1|3928.1|1
1722234600000|2024-07-29 06:30:00|3956|3944|3968|3956|3973.2|3961.2|3956|3944|343
1722234900000|2024-07-29 06:35:00|3968.5|3956.5|3969.5|3957.5|3973|3961|3967.7|3955.7|184
1722235200000|2024-07-29 06:40:00|3970.2|3958.2|3969.5|3957.5|3971.7|3959.7|3966.5|3954.5|116
1722235500000|2024-07-29 06:45:00|3970.2|3958.2|3966.5|3954.5|3973.5|3961.5|3965.7|3953.7|125
1722235800000|2024-07-29 06:50:00|3966.7|3954.7|3957.7|3945.7|3966.7|3954.7|3956.5|3944.5|183
1722236100000|2024-07-29 06:55:00|3957.5|3945.5|3959.2|3947.2|3960.2|3948.2|3956.2|3944.2|60
1722236400000|2024-07-29 07:00:00|3959.5|3947.5|3959.4|3947.4|3963.5|3951.5|3959|3947|136
1722236700000|2024-07-29 07:05:00|3959.7|3947.7|3959.9|3947.9|3960.5|3948.5|3956.9|3944.9|73
1722237000000|2024-07-29 07:10:00|3959.7|3947.7|3951.9|3939.9|3959.7|3947.7|3951.9|3939.9|21
1722237300000|2024-07-29 07:15:00|3952.2|3940.2|3952.2|3940.2|3955.2|3943.2|3951.7|3939.7|34
1722237600000|2024-07-29 07:20:00|3952.4|3940.4|3954.9|3942.9|3954.9|3942.9|3951.9|3939.9|4
1722237900000|2024-07-29 07:25:00|3955.9|3943.9|3954.4|3942.4|3956.2|3944.2|3951.4|3939.4|29
1722238200000|2024-07-29 07:30:00|3954.2|3942.2|3960.9|3948.9|3961.2|3949.2|3952.9|3940.9|88
1722238500000|2024-07-29 07:35:00|3960.4|3948.4|3964.9|3952.9|3964.9|3952.9|3960.2|3948.2|94
1722238800000|2024-07-29 07:40:00|3965.9|3953.9|3960.9|3948.9|3965.9|3953.9|3960.7|3948.7|8
1722239100000|2024-07-29 07:45:00|3961.4|3949.4|3958.7|3946.7|3961.9|3949.9|3957.4|3945.4|18
1722239400000|2024-07-29 07:50:00|3959.7|3947.7|3959.7|3947.7|3960.2|3948.2|3958.7|3946.7|8
1722239700000|2024-07-29 07:55:00|3958.9|3946.9|3957.9|3945.9|3959.7|3947.7|3956.9|3944.9|2
1722240000000|2024-07-29 08:00:00|3957.4|3945.4|3959.7|3947.7|3960.2|3948.2|3956.4|3944.4|3
1722240300000|2024-07-29 08:05:00|3960.2|3948.2|3960.1|3948.1|3960.2|3948.2|3958.9|3946.9|25
1722240600000|2024-07-29 08:10:00|3960.4|3948.4|3956.4|3944.4|3960.4|3948.4|3956.1|3944.1|16
1722240900000|2024-07-29 08:15:00|3955.6|3943.6|3954.6|3942.6|3957.1|3945.1|3954.6|3942.6|63
1722241200000|2024-07-29 08:20:00|3953.9|3941.9|3952.6|3940.6|3954.9|3942.9|3951.9|3939.9|64
1722241500000|2024-07-29 08:25:00|3951.9|3939.9|3949.9|3937.9|3951.9|3939.9|3949.6|3937.6|33
1722241800000|2024-07-29 08:30:00|3950.6|3938.6|3948.1|3936.1|3950.9|3938.9|3948.1|3936.1|4
1722242100000|2024-07-29 08:35:00|3948.6|3936.6|3949.9|3937.9|3951.9|3939.9|3946.9|3934.9|35
1722242400000|2024-07-29 08:40:00|3950.4|3938.4|3945.4|3933.4|3950.9|3938.9|3945.1|3933.1|189
1722242700000|2024-07-29 08:45:00|3944.9|3932.9|3946.9|3934.9|3947.9|3935.9|3944.9|3932.9|21
1722243000000|2024-07-29 08:50:00|3947.9|3935.9|3947.4|3935.4|3948.4|3936.4|3946.1|3934.1|9
1722243300000|2024-07-29 08:55:00|3946.9|3934.9|3946.9|3934.9|3947.9|3935.9|3946.9|3934.9|3
1722243600000|2024-07-29 09:00:00|3945.1|3933.1|3944.1|3932.1|3946.1|3934.1|3944.1|3932.1|2
1722243900000|2024-07-29 09:05:00|3943.1|3931.1|3942.6|3930.6|3943.9|3931.9|3941.9|3929.9|5
1722244200000|2024-07-29 09:10:00|3942.9|3930.9|3936.8|3924.8|3943.9|3931.9|3936.6|3924.6|120
1722244500000|2024-07-29 09:15:00|3936.6|3924.6|3934.6|3922.6|3936.8|3924.8|3934.6|3922.6|6
1722244800000|2024-07-29 09:20:00|3934.8|3922.8|3939.6|3927.6|3940.6|3928.6|3934.1|3922.1|8
1722245100000|2024-07-29 09:25:00|3939.1|3927.1|3939.8|3927.8|3942.6|3930.6|3939.1|3927.1|21
1722245400000|2024-07-29 09:30:00|3940.1|3928.1|3935.8|3923.8|3940.1|3928.1|3934.3|3922.3|13
1722245700000|2024-07-29 09:35:00|3936.8|3924.8|3932.8|3920.8|3936.8|3924.8|3932.1|3920.1|20
1722246000000|2024-07-29 09:40:00|3932.1|3920.1|3931.8|3919.8|3932.3|3920.3|3929.3|3917.3|32
1722246300000|2024-07-29 09:45:00|3931.6|3919.6|3932.1|3920.1|3932.8|3920.8|3930.8|3918.8|297
1722246600000|2024-07-29 09:50:00|3932.3|3920.3|3930.3|3918.3|3933.3|3921.3|3930.3|3918.3|87
1722246900000|2024-07-29 09:55:00|3931.1|3919.1|3933.1|3921.1|3937.1|3925.1|3931.1|3919.1|417
1722258000000|2024-07-29 13:00:00|3926.9|3914.9|3917.9|3905.9|3932.1|3920.1|3917.9|3905.9|21
1722258300000|2024-07-29 13:05:00|3917.7|3905.7|3915.1|3903.1|3918.6|3906.6|3912.9|3900.9|147
1722258600000|2024-07-29 13:10:00|3914.9|3902.9|3907.1|3895.1|3914.9|3902.9|3906.4|3894.4|164
1722258900000|2024-07-29 13:15:00|3907.4|3895.4|3913.6|3901.6|3919.1|3907.1|3906.1|3894.1|133
1722259200000|2024-07-29 13:20:00|3914.1|3902.1|3916.6|3904.6|3917.1|3905.1|3912.9|3900.9|42
1722259500000|2024-07-29 13:25:00|3916.4|3904.4|3923.6|3911.6|3925.9|3913.9|3916.1|3904.1|26
1722259800000|2024-07-29 13:30:00|3923.9|3911.9|3914.4|3902.4|3926.6|3914.6|3913.6|3901.6|51
1722260100000|2024-07-29 13:35:00|3914.1|3902.1|3909.1|3897.1|3915.9|3903.9|3907.9|3895.9|75
1722260400000|2024-07-29 13:40:00|3908.9|3896.9|3915.4|3903.4|3916.6|3904.6|3907.1|3895.1|9
1722260700000|2024-07-29 13:45:00|3915.6|3903.6|3912.4|3900.4|3918.9|3906.9|3910.6|3898.6|4
1722261000000|2024-07-29 13:50:00|3912.6|3900.6|3918.1|3906.1|3918.4|3906.4|3911.4|3899.4|38
1722261300000|2024-07-29 13:55:00|3917.9|3905.9|3919.6|3907.6|3921.1|3909.1|3915.6|3903.6|16
1722261600000|2024-07-29 14:00:00|3919.8|3907.8|3917.6|3905.6|3920.1|3908.1|3913.6|3901.6|3
1722261900000|2024-07-29 14:05:00|3917.3|3905.3|3913.6|3901.6|3917.3|3905.3|3912.8|3900.8|4
1722262200000|2024-07-29 14:10:00|3913.3|3901.3|3910.6|3898.6|3913.6|3901.6|3910.6|3898.6|17
1722262500000|2024-07-29 14:15:00|3911.6|3899.6|3907.8|3895.8|3911.6|3899.6|3906.1|3894.1|58
1722262800000|2024-07-29 14:20:00|3908.1|3896.1|3911.8|3899.8|3913.1|3901.1|3908.1|3896.1|1
1722263100000|2024-07-29 14:25:00|3911.6|3899.6|3907.3|3895.3|3912.8|3900.8|3907.1|3895.1|68
1722263400000|2024-07-29 14:30:00|3907.6|3895.6|3913.1|3901.1|3913.6|3901.6|3907.3|3895.3|36
1722263700000|2024-07-29 14:35:00|3912.3|3900.3|3910.1|3898.1|3912.8|3900.8|3909.1|3897.1|5
1722264000000|2024-07-29 14:40:00|3910.6|3898.6|3908.6|3896.6|3913.8|3901.8|3908.3|3896.3|22
1722264300000|2024-07-29 14:45:00|3908.3|3896.3|3907.3|3895.3|3909.8|3897.8|3907.3|3895.3|59
1722264600000|2024-07-29 14:50:00|3906.3|3894.3|3908.5|3896.5|3909.5|3897.5|3906|3894|126
1722264900000|2024-07-29 14:55:00|3909.5|3897.5|3915|3903|3916.3|3904.3|3909|3897|41
1722265200000|2024-07-29 15:00:00|3914.8|3902.8|3917|3905|3917|3905|3914|3902|27
1722265500000|2024-07-29 15:05:00|3917.3|3905.3|3924|3912|3925|3913|3917|3905|8
1722265800000|2024-07-29 15:10:00|3923.8|3911.8|3922.5|3910.5|3923.8|3911.8|3920.8|3908.8|9
1722266100000|2024-07-29 15:15:00|3922.8|3910.8|3924.8|3912.8|3924.8|3912.8|3922|3910|5
1722266400000|2024-07-29 15:20:00|3924.3|3912.3|3924.5|3912.5|3927.8|3915.8|3923|3911|30
1722266700000|2024-07-29 15:25:00|3924.3|3912.3|3927.7|3915.7|3927.8|3915.8|3922.8|3910.8|54
1722306600000|2024-07-30 02:30:00|3933.6|3921.6|3941.6|3929.6|3949.1|3937.1|3929.6|3917.6|374
1722306900000|2024-07-30 02:35:00|3941.8|3929.8|3954.1|3942.1|3956.1|3944.1|3941.8|3929.8|223
1722307200000|2024-07-30 02:40:00|3954.8|3942.8|3950.6|3938.6|3955.8|3943.8|3945.8|3933.8|22
1722307500000|2024-07-30 02:45:00|3951.6|3939.6|3950.1|3938.1|3955.1|3943.1|3947.3|3935.3|61
1722307800000|2024-07-30 02:50:00|3949.8|3937.8|3946.6|3934.6|3952.1|3940.1|3945.4|3933.4|197
1722308100000|2024-07-30 02:55:00|3946.4|3934.4|3960.1|3948.1|3961.6|3949.6|3946.4|3934.4|275
1722308400000|2024-07-30 03:00:00|3959.5|3947.5|3974.8|3962.8|3977.8|3965.8|3959.5|3947.5|236
1722308700000|2024-07-30 03:05:00|3974.6|3962.6|3961.6|3949.6|3974.8|3962.8|3960.6|3948.6|121
1722309000000|2024-07-30 03:10:00|3961.3|3949.3|3962.8|3950.8|3963.6|3951.6|3960.6|3948.6|16
1722309300000|2024-07-30 03:15:00|3962.6|3950.6|3955.3|3943.3|3964.3|3952.3|3954.3|3942.3|27
1722309600000|2024-07-30 03:20:00|3955.6|3943.6|3959.1|3947.1|3959.3|3947.3|3953.1|3941.1|17
1722309900000|2024-07-30 03:25:00|3959.3|3947.3|3957.1|3945.1|3964.3|3952.3|3955.8|3943.8|14
1722310200000|2024-07-30 03:30:00|3956.6|3944.6|3949.6|3937.6|3957.1|3945.1|3949.3|3937.3|55
1722310500000|2024-07-30 03:35:00|3949.3|3937.3|3952.3|3940.3|3952.3|3940.3|3949.3|3937.3|3
1722310800000|2024-07-30 03:40:00|3952.1|3940.1|3949.3|3937.3|3952.1|3940.1|3947.8|3935.8|7
1722311100000|2024-07-30 03:45:00|3949.1|3937.1|3949.1|3937.1|3952.3|3940.3|3948.6|3936.6|56
1722311400000|2024-07-30 03:50:00|3948.1|3936.1|3947.3|3935.3|3950.3|3938.3|3947.1|3935.1|7
1722311700000|2024-07-30 03:55:00|3947.1|3935.1|3946.5|3934.5|3948.6|3936.6|3946.3|3934.3|19
1722312000000|2024-07-30 04:00:00|3947.3|3935.3|3943|3931|3947.3|3935.3|3942.5|3930.5|15
1722312300000|2024-07-30 04:05:00|3942.8|3930.8|3943|3931|3945|3933|3942.8|3930.8|5
1722312600000|2024-07-30 04:10:00|3943.3|3931.3|3942.3|3930.3|3943.3|3931.3|3942|3930|0
1722312900000|2024-07-30 04:15:00|3941.5|3929.5|3943.3|3931.3|3943.3|3931.3|3940.5|3928.5|22
1722313200000|2024-07-30 04:20:00|3944|3932|3944.3|3932.3|3945|3933|3944|3932|4
1722313500000|2024-07-30 04:25:00|3945|3933|3943.3|3931.3|3945.5|3933.5|3942.3|3930.3|3
1722321000000|2024-07-30 06:30:00|3932.6|3920.6|3924.9|3912.9|3933.4|3921.4|3924.9|3912.9|724
1722321300000|2024-07-30 06:35:00|3925.1|3913.1|3918.1|3906.1|3925.1|3913.1|3912.3|3900.3|213
1722321600000|2024-07-30 06:40:00|3917.3|3905.3|3921.6|3909.6|3923.1|3911.1|3915.1|3903.1|56
1722321900000|2024-07-30 06:45:00|3921.3|3909.3|3916.4|3904.4|3922.1|3910.1|3915.1|3903.1|58
1722322200000|2024-07-30 06:50:00|3916.6|3904.6|3913.4|3901.4|3920.8|3908.8|3913.4|3901.4|84
1722322500000|2024-07-30 06:55:00|3913.9|3901.9|3921.1|3909.1|3926.6|3914.6|3912.4|3900.4|210
1722322800000|2024-07-30 07:00:00|3921.4|3909.4|3925.1|3913.1|3927.1|3915.1|3919.1|3907.1|42
1722323100000|2024-07-30 07:05:00|3924.6|3912.6|3926.1|3914.1|3927.1|3915.1|3924.1|3912.1|178
1722323400000|2024-07-30 07:10:00|3925.9|3913.9|3923.1|3911.1|3925.9|3913.9|3923.1|3911.1|0
1722323700000|2024-07-30 07:15:00|3922.9|3910.9|3927.1|3915.1|3927.1|3915.1|3922.1|3910.1|2
1722324000000|2024-07-30 07:20:00|3927.9|3915.9|3929.1|3917.1|3930.1|3918.1|3927.1|3915.1|23
1722324300000|2024-07-30 07:25:00|3928.1|3916.1|3927.1|3915.1|3928.1|3916.1|3924.8|3912.8|15
1722324600000|2024-07-30 07:30:00|3926.3|3914.3|3928.3|3916.3|3929.1|3917.1|3926.3|3914.3|78
1722324900000|2024-07-30 07:35:00|3929.1|3917.1|3934.6|3922.6|3936.6|3924.6|3929.1|3917.1|356
1722325200000|2024-07-30 07:40:00|3934.8|3922.8|3935.8|3923.8|3938.6|3926.6|3934.6|3922.6|235
1722325500000|2024-07-30 07:45:00|3936|3924|3936.8|3924.8|3938|3926|3935.8|3923.8|0
1722325800000|2024-07-30 07:50:00|3936.5|3924.5|3935.8|3923.8|3936.8|3924.8|3932.8|3920.8|0
1722326100000|2024-07-30 07:55:00|3936|3924|3935|3923|3938.8|3926.8|3935|3923|5
1722326400000|2024-07-30 08:00:00|3935.5|3923.5|3938.8|3926.8|3940.8|3928.8|3935.5|3923.5|50
1722326700000|2024-07-30 08:05:00|3939|3927|3943|3931|3944.2|3932.2|3939|3927|24
1722327000000|2024-07-30 08:10:00|3942.8|3930.8|3936.5|3924.5|3943|3931|3936.5|3924.5|124
1722327300000|2024-07-30 08:15:00|3936.2|3924.2|3933.7|3921.7|3936.5|3924.5|3933.7|3921.7|13
1722327600000|2024-07-30 08:20:00|3932.5|3920.5|3932.9|3920.9|3934.9|3922.9|3931.5|3919.5|167
1722327900000|2024-07-30 08:25:00|3933.2|3921.2|3938.1|3926.1|3938.1|3926.1|3929.9|3917.9|139
1722328200000|2024-07-30 08:30:00|3938.4|3926.4|3938.6|3926.6|3938.9|3926.9|3935.4|3923.4|16
1722328500000|2024-07-30 08:35:00|3939.1|3927.1|3943.7|3931.7|3943.7|3931.7|3939.1|3927.1|68
1722328800000|2024-07-30 08:40:00|3944.1|3932.1|3944.4|3932.4|3946.1|3934.1|3941.6|3929.6|46
1722329100000|2024-07-30 08:45:00|3945.4|3933.4|3945.1|3933.1|3945.4|3933.4|3943.4|3931.4|22
1722329400000|2024-07-30 08:50:00|3944.9|3932.9|3945.1|3933.1|3945.9|3933.9|3944.6|3932.6|7
1722329700000|2024-07-30 08:55:00|3945.4|3933.4|3945.1|3933.1|3945.9|3933.9|3942.9|3930.9|7
1722330000000|2024-07-30 09:00:00|3945.4|3933.4|3940.5|3928.5|3946.6|3934.6|3939.5|3927.5|383
1722330300000|2024-07-30 09:05:00|3940|3928|3937|3925|3941|3929|3935|3923|106
1722330600000|2024-07-30 09:10:00|3936.8|3924.8|3936.7|3924.7|3936.8|3924.8|3932.8|3920.8|168
1722330900000|2024-07-30 09:15:00|3935.7|3923.7|3938.5|3926.5|3940.2|3928.2|3935.7|3923.7|63
1722331200000|2024-07-30 09:20:00|3938|3926|3940|3928|3940|3928|3938|3926|92
1722331500000|2024-07-30 09:25:00|3939.7|3927.7|3941|3929|3941|3929|3939.2|3927.2|13
1722331800000|2024-07-30 09:30:00|3940.5|3928.5|3941.7|3929.7|3941.7|3929.7|3939.2|3927.2|124
1722332100000|2024-07-30 09:35:00|3942.4|3930.4|3943.4|3931.4|3947|3935|3941.7|3929.7|155
1722332400000|2024-07-30 09:40:00|3942.9|3930.9|3939.7|3927.7|3943.4|3931.4|3937.7|3925.7|150
1722332700000|2024-07-30 09:45:00|3940|3928|3937|3925|3940|3928|3936.2|3924.2|37
1722333000000|2024-07-30 09:50:00|3937.2|3925.2|3937.4|3925.4|3938.4|3926.4|3936.4|3924.4|133
1722333300000|2024-07-30 09:55:00|3938|3926|3939.9|3927.9|3942.4|3930.4|3937.9|3925.9|100
1722344400000|2024-07-30 13:00:00|3920.2|3908.2|3930.3|3918.3|3934.5|3922.5|3919.7|3907.7|58
1722344700000|2024-07-30 13:05:00|3930|3918|3936.7|3924.7|3937.2|3925.2|3928.8|3916.8|33
1722345000000|2024-07-30 13:10:00|3936.5|3924.5|3938.7|3926.7|3939|3927|3933|3921|57
1722345300000|2024-07-30 13:15:00|3939|3927|3931.5|3919.5|3939|3927|3930|3918|3
1722345600000|2024-07-30 13:20:00|3931.7|3919.7|3933.3|3921.3|3935.8|3923.8|3930.5|3918.5|24
1722345900000|2024-07-30 13:25:00|3933.8|3921.8|3933|3921|3936.8|3924.8|3932.3|3920.3|23
1722346200000|2024-07-30 13:30:00|3932.5|3920.5|3927.7|3915.7|3933.8|3921.8|3927.5|3915.5|162
1722346500000|2024-07-30 13:35:00|3927.2|3915.2|3912.2|3900.2|3927.5|3915.5|3908.4|3896.4|221
1722346800000|2024-07-30 13:40:00|3912|3900|3915.7|3903.7|3916.5|3904.5|3910.2|3898.2|70
1722347100000|2024-07-30 13:45:00|3915.2|3903.2|3913.5|3901.5|3916.7|3904.7|3911.2|3899.2|26
1722347400000|2024-07-30 13:50:00|3913.7|3901.7|3917|3905|3919.2|3907.2|3913|3901|9
1722347700000|2024-07-30 13:55:00|3917.2|3905.2|3910.5|3898.5|3918|3906|3910.5|3898.5|237
1722348000000|2024-07-30 14:00:00|3910.2|3898.2|3908.4|3896.4|3911.7|3899.7|3905.5|3893.5|161
1722348300000|2024-07-30 14:05:00|3908.7|3896.7|3911.2|3899.2|3913.2|3901.2|3908.2|3896.2|97
1722348600000|2024-07-30 14:10:00|3910.9|3898.9|3909.7|3897.7|3911.9|3899.9|3908.7|3896.7|49
1722348900000|2024-07-30 14:15:00|3910|3898|3915.4|3903.4|3918.2|3906.2|3909.7|3897.7|54
1722349200000|2024-07-30 14:20:00|3915.2|3903.2|3921.7|3909.7|3925.4|3913.4|3912.9|3900.9|113
1722349500000|2024-07-30 14:25:00|3921.9|3909.9|3919.7|3907.7|3926.5|3914.2|3919.2|3907.2|107
1722349800000|2024-07-30 14:30:00|3919.9|3907.9|3922.6|3910.6|3926.9|3914.9|3917.4|3905.4|21
1722350100000|2024-07-30 14:35:00|3922.1|3910.1|3923.9|3911.9|3926.9|3914.9|3921.1|3909.1|4
1722350400000|2024-07-30 14:40:00|3923.6|3911.6|3923.9|3911.9|3926.1|3914.1|3920.1|3908.1|22
1722350700000|2024-07-30 14:45:00|3924.1|3912.1|3925.6|3913.6|3926.1|3914.1|3923.1|3911.1|2
1722351000000|2024-07-30 14:50:00|3925.9|3913.9|3927.1|3915.1|3932.4|3920.4|3925.9|3913.9|313
1722351300000|2024-07-30 14:55:00|3926.6|3914.6|3929.3|3917.3|3929.8|3917.8|3925.6|3913.6|6
1722351600000|2024-07-30 15:00:00|3929.6|3917.6|3924.9|3912.9|3929.6|3917.6|3922.9|3910.9|2
1722351900000|2024-07-30 15:05:00|3924.6|3912.6|3924.6|3912.6|3925.1|3913.1|3923.6|3911.6|0
1722352200000|2024-07-30 15:10:00|3924.3|3912.3|3926.3|3914.3|3928.3|3916.3|3924.1|3912.1|11
1722352500000|2024-07-30 15:15:00|3926.6|3914.6|3924.8|3912.8|3926.6|3914.6|3923.1|3911.1|17
1722352800000|2024-07-30 15:20:00|3924.3|3912.3|3925.3|3913.3|3925.8|3913.8|3923.3|3911.3|2
1722353100000|2024-07-30 15:25:00|3926.1|3914.1|3924.6|3912.6|3926.3|3914.3|3924.6|3912.6|15
1722393000000|2024-07-31 02:30:00|3917.9|3905.9|3925.5|3913.5|3926|3914|3912.5|3900.5|160
1722393300000|2024-07-31 02:35:00|3926|3914|3929|3917|3930|3918|3924|3912|86
1722393600000|2024-07-31 02:40:00|3929.3|3917.3|3934.7|3922.7|3938.2|3926.2|3929|3917|39
1722393900000|2024-07-31 02:45:00|3935|3923|3933|3921|3940.2|3928.2|3931|3919|87
1722394200000|2024-07-31 02:50:00|3932.5|3920.5|3939.3|3927.3|3940|3928|3932|3920|153
1722394500000|2024-07-31 02:55:00|3939|3927|3938|3926|3941|3929|3937|3925|29
1722394800000|2024-07-31 03:00:00|3938.3|3926.3|3929|3917|3940|3928|3926.8|3914.8|52
1722395100000|2024-07-31 03:05:00|3929.2|3917.2|3923.8|3911.8|3932.5|3920.5|3923.8|3911.8|105
1722395400000|2024-07-31 03:10:00|3923.5|3911.5|3926.5|3914.5|3929.5|3917.5|3920.3|3908.3|132
1722395700000|2024-07-31 03:15:00|3926.3|3914.3|3918.1|3906.1|3926.5|3914.5|3918.1|3906.1|46
1722396000000|2024-07-31 03:20:00|3918.3|3906.3|3926.6|3914.6|3927.1|3915.1|3918.1|3906.1|65
1722396300000|2024-07-31 03:25:00|3927.1|3915.1|3927.1|3915.1|3929.5|3917.5|3925.1|3913.1|23
1722396600000|2024-07-31 03:30:00|3928.1|3916.1|3927.1|3915.1|3928.1|3916.1|3926.3|3914.3|87
1722396900000|2024-07-31 03:35:00|3926.6|3914.6|3922.6|3910.6|3927.1|3915.1|3921|3909|227
1722397200000|2024-07-31 03:40:00|3921.8|3909.8|3919.2|3907.2|3922.3|3910.3|3918.2|3906.2|474
1722397500000|2024-07-31 03:45:00|3919.5|3907.5|3923.2|3911.2|3923.4|3911.4|3919.2|3907.2|155
1722397800000|2024-07-31 03:50:00|3922.2|3910.2|3921.2|3909.2|3923.4|3911.4|3920.7|3908.7|15
1722398100000|2024-07-31 03:55:00|3920.4|3908.4|3918.2|3906.2|3921.2|3909.2|3915.4|3903.4|31
1722398400000|2024-07-31 04:00:00|3917.9|3905.9|3917.2|3905.2|3918.2|3906.2|3916.4|3904.4|51
1722398700000|2024-07-31 04:05:00|3917.4|3905.4|3917.2|3905.2|3917.7|3905.7|3916.4|3904.4|17
1722399000000|2024-07-31 04:10:00|3917.7|3905.7|3918.2|3906.2|3919.9|3907.9|3916.4|3904.4|59
1722399300000|2024-07-31 04:15:00|3917.9|3905.9|3920.9|3908.9|3921.1|3909.1|3917.9|3905.9|31
1722399600000|2024-07-31 04:20:00|3920.6|3908.6|3920.1|3908.1|3920.6|3908.6|3919.1|3907.1|11
1722399900000|2024-07-31 04:25:00|3919.7|3907.7|3921.1|3909.1|3921.1|3909.1|3918.1|3906.1|37
1722407400000|2024-07-31 06:30:00|3912.3|3900.3|3916.3|3904.3|3919.8|3907.8|3906.3|3894.3|270
1722407700000|2024-07-31 06:35:00|3917|3905|3910.8|3898.8|3919.5|3907.5|3910|3898|85
1722408000000|2024-07-31 06:40:00|3910.3|3898.3|3911|3899|3913.2|3901.2|3907|3895|62
1722408300000|2024-07-31 06:45:00|3910|3898|3914|3902|3915.8|3903.8|3907|3895|20
1722408600000|2024-07-31 06:50:00|3913.5|3901.5|3911.3|3899.3|3914|3902|3911|3899|6
1722408900000|2024-07-31 06:55:00|3911|3899|3912|3900|3914.7|3902.7|3910.6|3898.6|4
1722409200000|2024-07-31 07:00:00|3911.7|3899.7|3904.2|3892.2|3912|3900|3904.2|3892.2|143
1722409500000|2024-07-31 07:05:00|3904.4|3892.4|3909.2|3897.2|3909.4|3897.4|3904.2|3892.2|31
1722409800000|2024-07-31 07:10:00|3908.7|3896.7|3910.8|3898.8|3911|3899|3908.7|3896.7|21
1722410100000|2024-07-31 07:15:00|3910.3|3898.3|3911.8|3899.8|3912|3900|3909|3897|7
1722410400000|2024-07-31 07:20:00|3911.6|3899.6|3910.8|3898.8|3911.8|3899.8|3910|3898|0
1722410700000|2024-07-31 07:25:00|3910.5|3898.5|3913|3901|3913.3|3901.3|3910|3898|14
1722411000000|2024-07-31 07:30:00|3913.2|3901.2|3916|3904|3916.8|3904.8|3913.2|3901.2|27
1722411300000|2024-07-31 07:35:00|3916.8|3904.8|3915|3903|3917.8|3905.8|3915|3903|20
1722411600000|2024-07-31 07:40:00|3915.2|3903.2|3915|3903|3915.8|3903.8|3914.8|3902.8|21
1722411900000|2024-07-31 07:45:00|3915.2|3903.2|3913|3901|3916.8|3904.8|3912.8|3900.8|29
1722412200000|2024-07-31 07:50:00|3912.8|3900.8|3911|3899|3913|3901|3910|3898|8
1722412500000|2024-07-31 07:55:00|3913|3901|3910|3898|3913|3901|3908|3896|24
1722412800000|2024-07-31 08:00:00|3909|3897|3909.6|3897.6|3911.2|3899.2|3908.8|3896.8|132
1722413100000|2024-07-31 08:05:00|3909.4|3897.4|3908.6|3896.6|3909.4|3897.4|3905|3893|100
1722413400000|2024-07-31 08:10:00|3908.4|3896.4|3907.8|3895.8|3908.4|3896.4|3905.8|3893.8|58
1722413700000|2024-07-31 08:15:00|3907.6|3895.6|3908.4|3896.4|3908.8|3896.8|3905.8|3893.8|9
1722414000000|2024-07-31 08:20:00|3908.6|3896.6|3911.4|3899.4|3911.4|3899.4|3908.6|3896.6|3
1722414300000|2024-07-31 08:25:00|3911.1|3899.1|3911.6|3899.6|3912.7|3900.7|3910.4|3898.4|3
1722414600000|2024-07-31 08:30:00|3910.4|3898.4|3913.4|3901.4|3913.4|3901.4|3910.4|3898.4|39
1722414900000|2024-07-31 08:35:00|3913.1|3901.1|3911.6|3899.6|3913.8|3901.8|3911.4|3899.4|20
1722415200000|2024-07-31 08:40:00|3911.8|3899.8|3911.8|3899.8|3913.6|3901.6|3910.4|3898.4|0
1722415500000|2024-07-31 08:45:00|3912.6|3900.6|3915.6|3903.6|3916.1|3904.1|3911.8|3899.8|356
1722415800000|2024-07-31 08:50:00|3916.4|3904.4|3919.6|3907.6|3919.6|3907.6|3915.6|3903.6|102
1722416100000|2024-07-31 08:55:00|3919.8|3907.8|3923.3|3911.3|3923.6|3911.6|3919.6|3907.6|14
1722416400000|2024-07-31 09:00:00|3922.9|3910.9|3923.3|3911.3|3924.3|3912.3|3921.6|3909.6|12
1722416700000|2024-07-31 09:05:00|3922.6|3910.6|3922.3|3910.3|3924.3|3912.3|3922.3|3910.3|60
1722417000000|2024-07-31 09:10:00|3921.6|3909.6|3919.5|3907.5|3921.6|3909.6|3919.5|3907.5|4
1722417300000|2024-07-31 09:15:00|3920.1|3908.1|3920.8|3908.8|3921.8|3909.8|3919.8|3907.8|340
1722417600000|2024-07-31 09:20:00|3920.2|3908.2|3920.2|3908.2|3920.8|3908.8|3917|3905|156
1722417900000|2024-07-31 09:25:00|3920.4|3908.4|3918.8|3906.8|3921.2|3909.2|3918.2|3906.2|108
1722418200000|2024-07-31 09:30:00|3919.3|3907.3|3918.6|3906.6|3919.8|3907.8|3918.3|3906.3|4
1722418500000|2024-07-31 09:35:00|3918.8|3906.8|3923.4|3911.4|3923.4|3911.4|3917.8|3905.8|36
1722418800000|2024-07-31 09:40:00|3922.9|3910.9|3924.4|3912.4|3925.6|3913.6|3922.6|3910.6|44
1722419100000|2024-07-31 09:45:00|3925.4|3913.4|3928.6|3916.6|3930.4|3918.4|3923.9|3911.9|99
1722419400000|2024-07-31 09:50:00|3927.6|3915.6|3927|3915|3931.8|3919.8|3926|3914|390
1722419700000|2024-07-31 09:55:00|3927.2|3915.2|3931.6|3919.6|3932.8|3920.8|3926.2|3914.2|482
1722430800000|2024-07-31 13:00:00|3940.1|3928.1|3955.2|3943.2|3962.3|3950.3|3936.8|3924.8|151
1722431100000|2024-07-31 13:05:00|3955.4|3943.4|3947.7|3935.7|3955.7|3943.7|3944.2|3932.2|236
1722431400000|2024-07-31 13:10:00|3948.1|3936.1|3946|3934|3949.8|3937.8|3943|3931|3
1722431700000|2024-07-31 13:15:00|3945.3|3933.3|3946|3934|3947|3935|3944.7|3932.7|0
1722432000000|2024-07-31 13:20:00|3946.3|3934.3|3946|3934|3947|3935|3943.8|3931.8|0
1722432300000|2024-07-31 13:25:00|3947|3935|3943.7|3931.7|3947|3935|3938.2|3926.2|109
1722432600000|2024-07-31 13:30:00|3944|3932|3943.2|3931.2|3947|3935|3941.2|3929.2|43
1722432900000|2024-07-31 13:35:00|3943.5|3931.5|3942.9|3930.9|3943.9|3931.9|3941|3929|51
1722433200000|2024-07-31 13:40:00|3942.4|3930.4|3942.9|3930.9|3947.2|3935.2|3941.6|3929.6|9
1722433500000|2024-07-31 13:45:00|3942.7|3930.7|3939.7|3927.7|3944.4|3932.4|3939.2|3927.2|2
1722433800000|2024-07-31 13:50:00|3939.4|3927.4|3940.9|3928.9|3941.4|3929.4|3933.6|3921.6|12
1722434100000|2024-07-31 13:55:00|3940.7|3928.7|3943.4|3931.4|3943.6|3931.6|3938.4|3926.4|26
1722434400000|2024-07-31 14:00:00|3943.1|3931.1|3934.9|3922.9|3943.9|3931.9|3934.6|3922.6|39
1722434700000|2024-07-31 14:05:00|3935.1|3923.1|3934.4|3922.4|3937.4|3925.4|3932.6|3920.6|93
1722435000000|2024-07-31 14:10:00|3933.9|3921.9|3936.6|3924.6|3936.6|3924.6|3932.6|3920.6|3
1722435300000|2024-07-31 14:15:00|3936.3|3924.3|3929.6|3917.6|3936.3|3924.3|3929.6|3917.6|11
1722435600000|2024-07-31 14:20:00|3929.8|3917.8|3932.6|3920.6|3932.6|3920.6|3924.6|3912.6|6
1722435900000|2024-07-31 14:25:00|3932.8|3920.8|3936.6|3924.6|3937.3|3925.3|3930.8|3918.8|44
1722436200000|2024-07-31 14:30:00|3937.1|3925.1|3927.8|3915.8|3938.1|3926.1|3927.6|3915.6|81
1722436500000|2024-07-31 14:35:00|3927.1|3915.1|3928|3916|3931.5|3919.5|3927.1|3915.1|28
1722436800000|2024-07-31 14:40:00|3927.8|3915.8|3930.8|3918.8|3931.3|3919.3|3926.3|3914.3|17
1722437100000|2024-07-31 14:45:00|3930.6|3918.6|3933.7|3921.7|3934|3922|3929.3|3917.3|111
1722437400000|2024-07-31 14:50:00|3933.5|3921.5|3927.3|3915.3|3934.5|3922.5|3926.3|3914.3|20
1722437700000|2024-07-31 14:55:00|3927.1|3915.1|3930.1|3918.1|3931.3|3919.3|3926.8|3914.8|7
1722438000000|2024-07-31 15:00:00|3929.9|3917.9|3930.6|3918.6|3930.8|3918.8|3927.3|3915.3|0
1722438300000|2024-07-31 15:05:00|3930.8|3918.8|3926.8|3914.8|3931.3|3919.3|3926.3|3914.3|0
1722438600000|2024-07-31 15:10:00|3926.3|3914.3|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|1
1722438900000|2024-07-31 15:15:00|3927.6|3915.6|3927.3|3915.3|3928|3916|3925.3|3913.3|2
1722439200000|2024-07-31 15:20:00|3927|3915|3929.8|3917.8|3929.8|3917.8|3927|3915|4
1722439500000|2024-07-31 15:25:00|3929.3|3917.3|3928.3|3916.3|3931.5|3919.5|3927.5|3915.5|7
1722479400000|2024-08-01 02:30:00|3905.4|3893.4|3900.1|3888.1|3905.4|3893.4|3887.9|3875.9|599
1722479700000|2024-08-01 02:35:00|3899.8|3887.8|3898.3|3886.3|3902.5|3890.5|3893.5|3881.5|242
1722480000000|2024-08-01 02:40:00|3897.8|3885.8|3894.5|3882.5|3899.3|3887.3|3891.5|3879.5|62
1722480300000|2024-08-01 02:45:00|3894.2|3882.2|3889.2|3877.2|3894.2|3882.2|3887.7|3875.7|152
1722480600000|2024-08-01 02:50:00|3888.9|3876.9|3870.9|3858.9|3889|3877|3867.5|3855.5|509
1722480900000|2024-08-01 02:55:00|3870.7|3858.7|3876.3|3864.3|3877.7|3865.7|3870.3|3858.3|292
1722481200000|2024-08-01 03:00:00|3876.1|3864.1|3877.1|3865.1|3878.3|3866.3|3872|3860|157
1722481500000|2024-08-01 03:05:00|3876.8|3864.8|3875.6|3863.6|3879.2|3867.2|3874.2|3862.2|234
1722481800000|2024-08-01 03:10:00|3873.9|3861.9|3872.6|3860.6|3876|3864|3870.9|3858.9|78
1722482100000|2024-08-01 03:15:00|3873.4|3861.4|3876.4|3864.4|3877.4|3865.4|3872.4|3860.4|380
1722482400000|2024-08-01 03:20:00|3876.6|3864.6|3894|3882|3895|3883|3875.6|3863.6|192
1722482700000|2024-08-01 03:25:00|3894.2|3882.2|3891.4|3879.4|3897|3885|3890.7|3878.7|98
1722483000000|2024-08-01 03:30:00|3891.7|3879.7|3894|3882|3894.4|3882.4|3891.7|3879.7|6
1722483300000|2024-08-01 03:35:00|3893.4|3881.4|3893.6|3881.6|3894.2|3882.2|3891.2|3879.2|24
1722483600000|2024-08-01 03:40:00|3893|3881|3892.2|3880.2|3893|3881|3890.6|3878.6|8
1722483900000|2024-08-01 03:45:00|3893.4|3881.4|3893.4|3881.4|3894.2|3882.2|3892.2|3880.2|17
1722484200000|2024-08-01 03:50:00|3893.2|3881.2|3891.4|3879.4|3893.4|3881.4|3890.5|3878.5|10
1722484500000|2024-08-01 03:55:00|3891.9|3879.9|3891.4|3879.4|3892.6|3880.6|3891.2|3879.2|4
1722484800000|2024-08-01 04:00:00|3890.8|3878.8|3889.6|3877.6|3890.8|3878.8|3889.1|3877.1|16
1722485100000|2024-08-01 04:05:00|3890.6|3878.6|3886.8|3874.8|3890.6|3878.6|3886.8|3874.8|63
1722485400000|2024-08-01 04:10:00|3887.1|3875.1|3886.8|3874.8|3889.2|3877.2|3885.8|3873.8|58
1722485700000|2024-08-01 04:15:00|3886.5|3874.5|3887.8|3875.8|3887.8|3875.8|3886|3874|0
1722486000000|2024-08-01 04:20:00|3887.6|3875.6|3885.8|3873.8|3888|3876|3885.2|3873.2|38
1722486300000|2024-08-01 04:25:00|3886|3874|3886.8|3874.8|3887.8|3875.8|3885.8|3873.8|11
1722493800000|2024-08-01 06:30:00|3884.1|3872.1|3892.4|3880.4|3895.2|3883.2|3882.8|3870.8|103
1722494100000|2024-08-01 06:35:00|3892.2|3880.2|3886|3874|3893.2|3881.2|3885.6|3873.6|67
1722494400000|2024-08-01 06:40:00|3885.8|3873.8|3887.2|3875.2|3890.2|3878.2|3882|3870|64
1722494700000|2024-08-01 06:45:00|3887.4|3875.4|3888.2|3876.2|3892|3880|3887.2|3875.2|3
1722495000000|2024-08-01 06:50:00|3889.2|3877.2|3888|3876|3891.2|3879.2|3887.2|3875.2|1
1722495300000|2024-08-01 06:55:00|3888.2|3876.2|3890.1|3878.1|3892|3880|3886.4|3874.4|75
1722495600000|2024-08-01 07:00:00|3889.8|3877.8|3886.8|3874.8|3890.4|3878.4|3884.8|3872.8|94
1722495900000|2024-08-01 07:05:00|3887|3875|3888.6|3876.6|3889.8|3877.8|3883.9|3871.9|24
1722496200000|2024-08-01 07:10:00|3888.4|3876.4|3889.8|3877.8|3890.7|3878.7|3887|3875|228
1722496500000|2024-08-01 07:15:00|3889.5|3877.5|3895.5|3883.5|3896.1|3884.1|3889|3877|241
1722496800000|2024-08-01 07:20:00|3895.8|3883.8|3895.2|3883.2|3896.2|3884.2|3891.4|3879.4|83
1722497100000|2024-08-01 07:25:00|3894.9|3882.9|3891.6|3879.6|3895.2|3883.2|3889.6|3877.6|91
1722497400000|2024-08-01 07:30:00|3889.4|3877.4|3891.8|3879.8|3894.4|3882.4|3888.6|3876.6|210
1722497700000|2024-08-01 07:35:00|3890.8|3878.8|3893.6|3881.6|3893.6|3881.6|3890.8|3878.8|17
1722498000000|2024-08-01 07:40:00|3894.6|3882.6|3892.1|3880.1|3894.6|3882.6|3891.3|3879.3|33
1722498300000|2024-08-01 07:45:00|3891.9|3879.9|3897.6|3885.6|3899|3887|3891.6|3879.6|18
1722498600000|2024-08-01 07:50:00|3897.4|3885.4|3891.6|3879.6|3898.6|3886.6|3891.6|3879.6|129
1722498900000|2024-08-01 07:55:00|3891.8|3879.8|3892.7|3880.7|3893.6|3881.6|3891.7|3879.7|30
1722499200000|2024-08-01 08:00:00|3892.9|3880.9|3891.9|3879.9|3895.1|3883.1|3891.7|3879.7|44
1722499500000|2024-08-01 08:05:00|3892.9|3880.9|3889.8|3877.8|3892.9|3880.9|3888.9|3876.9|153
1722499800000|2024-08-01 08:10:00|3890.1|3878.1|3887.3|3875.3|3890.1|3878.1|3883.5|3871.5|43
1722500100000|2024-08-01 08:15:00|3888.5|3876.5|3889.9|3877.9|3890.9|3878.9|3887.7|3875.7|94
1722500400000|2024-08-01 08:20:00|3889.7|3877.7|3889.7|3877.7|3892.7|3880.7|3888.9|3876.9|49
1722500700000|2024-08-01 08:25:00|3889.9|3877.9|3892.3|3880.3|3892.3|3880.3|3889.1|3877.1|29
1722501000000|2024-08-01 08:30:00|3891.6|3879.6|3893.2|3881.2|3895.1|3883.1|3890.3|3878.3|9
1722501300000|2024-08-01 08:35:00|3893.5|3881.5|3896.9|3884.9|3897.7|3885.7|3893.3|3881.3|100
1722501600000|2024-08-01 08:40:00|3895.9|3883.9|3895.1|3883.1|3896.9|3884.9|3894.9|3882.9|28
1722501900000|2024-08-01 08:45:00|3896.1|3884.1|3895.1|3883.1|3896.1|3884.1|3895.1|3883.1|24
1722502200000|2024-08-01 08:50:00|3894.5|3882.5|3895.9|3883.9|3896.3|3884.3|3894.5|3882.5|32
1722502500000|2024-08-01 08:55:00|3896.1|3884.1|3897.1|3885.1|3897.1|3885.1|3895.9|3883.9|28
1722502800000|2024-08-01 09:00:00|3897.9|3885.9|3898.3|3886.3|3899.3|3887.3|3896.5|3884.5|72
1722503100000|2024-08-01 09:05:00|3898.5|3886.5|3898.5|3886.5|3900.3|3888.3|3898.5|3886.5|86
1722503400000|2024-08-01 09:10:00|3898.7|3886.7|3905.1|3893.1|3905.1|3893.1|3898.7|3886.7|227
1722503700000|2024-08-01 09:15:00|3904.9|3892.9|3904.4|3892.4|3905.7|3893.7|3902.4|3890.4|161
1722504000000|2024-08-01 09:20:00|3904.6|3892.6|3908|3896|3908.6|3896.6|3904.6|3892.6|246
1722504300000|2024-08-01 09:25:00|3907.8|3895.8|3907.4|3895.4|3908.8|3896.8|3906.6|3894.6|33
1722504600000|2024-08-01 09:30:00|3908.4|3896.4|3911.4|3899.4|3913.8|3901.8|3907|3895|295
1722504900000|2024-08-01 09:35:00|3910.6|3898.6|3909.8|3897.8|3913.2|3901.2|3908.8|3896.8|29
1722505200000|2024-08-01 09:40:00|3910.8|3898.8|3908|3896|3910.8|3898.8|3908|3896|48
1722505500000|2024-08-01 09:45:00|3907.6|3895.6|3903.7|3891.7|3907.6|3895.6|3901.6|3889.6|118
1722505800000|2024-08-01 09:50:00|3903.9|3891.9|3904|3892|3904.4|3892.4|3901|3889|107
1722506100000|2024-08-01 09:55:00|3904.2|3892.2|3899.6|3887.6|3904.2|3892.2|3896.8|3884.8|252
1722517200000|2024-08-01 13:00:00|3891.4|3879.4|3892.9|3880.9|3893.6|3881.6|3887|3875|95
1722517500000|2024-08-01 13:05:00|3892.6|3880.6|3897.5|3885.5|3897.7|3885.7|3889.9|3877.9|39
1722517800000|2024-08-01 13:10:00|3897|3885|3900.7|3888.7|3901.2|3889.2|3894.2|3882.2|8
1722518100000|2024-08-01 13:15:00|3900.2|3888.2|3904.3|3892.3|3904.8|3892.8|3899.2|3887.2|253
1722518400000|2024-08-01 13:20:00|3904.6|3892.6|3904.7|3892.7|3907.3|3895.3|3902.8|3890.8|24
1722518700000|2024-08-01 13:25:00|3905.8|3893.8|3912.8|3900.8|3913.3|3901.3|3903.6|3891.6|35
1722519000000|2024-08-01 13:30:00|3912.6|3900.6|3917.8|3905.8|3920.9|3908.9|3909.1|3897.1|84
1722519300000|2024-08-01 13:35:00|3920.1|3908.1|3922.5|3910.5|3924.6|3912.6|3918.6|3906.6|110
1722519600000|2024-08-01 13:40:00|3921.7|3909.7|3915.4|3903.4|3922|3910|3914.2|3902.2|8
1722519900000|2024-08-01 13:45:00|3914.7|3902.7|3915.7|3903.7|3916.9|3904.9|3912.7|3900.7|6
1722520200000|2024-08-01 13:50:00|3914.7|3902.7|3918.8|3906.8|3922.1|3910.1|3913.7|3901.7|8
1722520500000|2024-08-01 13:55:00|3919.6|3907.6|3921.6|3909.6|3922.4|3910.4|3918.1|3906.1|28
1722520800000|2024-08-01 14:00:00|3921.1|3909.1|3921.3|3909.3|3924.5|3912.5|3919.1|3907.1|32
1722521100000|2024-08-01 14:05:00|3921.1|3909.1|3913.1|3901.1|3921.6|3909.6|3913.1|3901.1|10
1722521400000|2024-08-01 14:10:00|3912.9|3900.9|3915.6|3903.6|3917.6|3905.6|3912.7|3900.7|47
1722521700000|2024-08-01 14:15:00|3916|3904|3910.4|3898.4|3917.1|3905.1|3909.4|3897.4|49
1722522000000|2024-08-01 14:20:00|3910.2|3898.2|3909.6|3897.6|3912.4|3900.4|3909.6|3897.6|1
1722522300000|2024-08-01 14:25:00|3910.1|3898.1|3906.2|3894.2|3911.6|3899.6|3906.2|3894.2|3
1722522600000|2024-08-01 14:30:00|3906.4|3894.4|3903.6|3891.6|3906.7|3894.7|3901.4|3889.4|3
1722522900000|2024-08-01 14:35:00|3903.4|3891.4|3903.6|3891.6|3903.6|3891.6|3899.9|3887.9|2
1722523200000|2024-08-01 14:40:00|3903.2|3891.2|3902.6|3890.6|3905.6|3893.6|3898.4|3886.4|4
1722523500000|2024-08-01 14:45:00|3902.4|3890.4|3904.1|3892.1|3906.4|3894.4|3901.6|3889.6|11
1722523800000|2024-08-01 14:50:00|3903.9|3891.9|3905|3893|3905.7|3893.7|3902.6|3890.6|21
1722524100000|2024-08-01 14:55:00|3906.2|3894.2|3902.3|3890.3|3906.2|3894.2|3902|3890|5
1722524400000|2024-08-01 15:00:00|3902|3890|3893.8|3881.8|3902|3890|3893.8|3881.8|6
1722524700000|2024-08-01 15:05:00|3893.6|3881.6|3892.8|3880.8|3894.3|3882.3|3888.8|3876.8|7
1722525000000|2024-08-01 15:10:00|3893|3881|3891|3879|3893.3|3881.3|3889.8|3877.8|14
1722525300000|2024-08-01 15:15:00|3891.8|3879.8|3893.8|3881.8|3895.8|3883.8|3891.1|3879.1|4
1722525600000|2024-08-01 15:20:00|3894.1|3882.1|3893.6|3881.6|3894.1|3882.1|3891.4|3879.4|3
1722525900000|2024-08-01 15:25:00|3892.6|3880.6|3889.9|3877.9|3894|3882|3888.7|3876.7|5
1722565800000|2024-08-02 02:30:00|3913|3901|3893.2|3881.2|3915.5|3903.5|3893.2|3881.2|389
1722566100000|2024-08-02 02:35:00|3893.4|3881.4|3899.1|3887.1|3900.3|3888.3|3893.2|3881.2|58
1722566400000|2024-08-02 02:40:00|3899.6|3887.6|3900.5|3888.5|3906.3|3894.3|3897.1|3885.1|61
1722566700000|2024-08-02 02:45:00|3899.7|3887.7|3898.5|3886.5|3902|3890|3895.7|3883.7|21
1722567000000|2024-08-02 02:50:00|3898.7|3886.7|3903.3|3891.3|3904.5|3892.5|3898.5|3886.5|28
1722567300000|2024-08-02 02:55:00|3903.1|3891.1|3908.5|3896.5|3914.1|3902.1|3902.5|3890.5|155
1722567600000|2024-08-02 03:00:00|3908.7|3896.7|3916.5|3904.5|3922.3|3910.3|3908.7|3896.7|44
1722567900000|2024-08-02 03:05:00|3917.2|3905.2|3918.1|3906.1|3918.1|3906.1|3910.5|3898.5|16
1722568200000|2024-08-02 03:10:00|3917.5|3905.5|3910.2|3898.2|3917.5|3905.5|3908|3896|40
1722568500000|2024-08-02 03:15:00|3910.5|3898.5|3913.5|3901.5|3915.5|3903.5|3908.8|3896.8|18
1722568800000|2024-08-02 03:20:00|3913.8|3901.8|3913.5|3901.5|3914.3|3902.3|3908.6|3896.6|12
1722569100000|2024-08-02 03:25:00|3913.6|3901.6|3914.3|3902.3|3915.5|3903.5|3913.5|3901.5|10
1722569400000|2024-08-02 03:30:00|3914.6|3902.6|3914.4|3902.4|3915.5|3903.5|3914|3902|1
1722569700000|2024-08-02 03:35:00|3914.6|3902.6|3915.3|3903.3|3915.3|3903.3|3914.4|3902.4|9
1722570000000|2024-08-02 03:40:00|3915.4|3903.4|3913.4|3901.4|3915.4|3903.4|3912.6|3900.6|1
1722570600000|2024-08-02 03:50:00|3912.9|3900.9|3911.2|3899.2|3913.2|3901.2|3910.4|3898.4|77
1722570900000|2024-08-02 03:55:00|3911|3899|3913.4|3901.4|3913.4|3901.4|3910.7|3898.7|6
1722571200000|2024-08-02 04:00:00|3912.4|3900.4|3914.4|3902.4|3915.4|3903.4|3911.4|3899.4|5
1722571500000|2024-08-02 04:05:00|3914.8|3902.8|3916.4|3904.4|3917.4|3905.4|3914.4|3902.4|50
1722571800000|2024-08-02 04:10:00|3917.2|3905.2|3916.6|3904.6|3917.4|3905.4|3916.4|3904.4|15
1722572100000|2024-08-02 04:15:00|3916.3|3904.3|3916.4|3904.4|3920.2|3908.2|3916.1|3904.1|42
1722572400000|2024-08-02 04:20:00|3916.6|3904.6|3919.4|3907.4|3920.2|3908.2|3916.6|3904.6|31
1722572700000|2024-08-02 04:25:00|3920.2|3908.2|3925.7|3913.7|3926.2|3914.2|3918.4|3906.4|51
1722580200000|2024-08-02 06:30:00|3948.1|3936.1|3952.7|3940.7|3958.2|3946.2|3946.8|3934.8|472
1722580500000|2024-08-02 06:35:00|3951.8|3939.8|3947|3935|3953.5|3941.5|3945.4|3933.4|112
1722580800000|2024-08-02 06:40:00|3946.2|3934.2|3945.8|3933.8|3949|3937|3942.4|3930.4|36
1722581100000|2024-08-02 06:45:00|3945.7|3933.7|3935.5|3923.5|3946.7|3934.7|3935.1|3923.1|192
1722581400000|2024-08-02 06:50:00|3935.6|3923.6|3931.8|3919.8|3936.9|3924.9|3923|3910.7|281
1722581700000|2024-08-02 06:55:00|3932.1|3920.1|3935.9|3923.9|3938.1|3926.1|3932.1|3920.1|107
1722582000000|2024-08-02 07:00:00|3937.1|3925.1|3937.4|3925.4|3939.1|3927.1|3932.1|3920.1|90
1722582300000|2024-08-02 07:05:00|3937.1|3925.1|3938.9|3926.9|3940.1|3928.1|3937.1|3925.1|1
1722582600000|2024-08-02 07:10:00|3938.4|3926.4|3938.1|3926.1|3939.2|3927.2|3936.9|3924.9|42
1722582900000|2024-08-02 07:15:00|3937.1|3925.1|3939.2|3927.2|3940.1|3928.1|3937.1|3925.1|43
1722583200000|2024-08-02 07:20:00|3939.6|3927.6|3941.4|3929.4|3941.9|3929.9|3938.9|3926.9|51
1722583500000|2024-08-02 07:25:00|3941.9|3929.9|3944.2|3932.2|3944.2|3932.2|3940.7|3928.7|163
1722583800000|2024-08-02 07:30:00|3943.2|3931.2|3940|3928|3944.2|3932.2|3938|3926|95
1722584100000|2024-08-02 07:35:00|3940.2|3928.2|3939.8|3927.8|3941.2|3929.2|3939|3927|111
1722584400000|2024-08-02 07:40:00|3940|3928|3939|3927|3940.8|3928.8|3939|3927|13
1722584700000|2024-08-02 07:45:00|3939.3|3927.3|3938.8|3926.8|3939.7|3927.7|3938.2|3926.2|61
1722585000000|2024-08-02 07:50:00|3939.2|3927.2|3940.2|3928.2|3941.4|3929.4|3939.2|3927.2|9
1722585300000|2024-08-02 07:55:00|3940.4|3928.4|3940|3928|3941|3929|3939.2|3927.2|19
1722585600000|2024-08-02 08:00:00|3940.2|3928.2|3941|3929|3941.4|3929.4|3940|3928|0
1722585900000|2024-08-02 08:05:00|3940.8|3928.8|3941.8|3929.8|3942.4|3930.4|3939.8|3927.8|18
1722586200000|2024-08-02 08:10:00|3942.1|3930.1|3937.6|3925.6|3942.1|3930.1|3937.6|3925.6|11
1722586500000|2024-08-02 08:15:00|3936.8|3924.8|3935.6|3923.6|3936.8|3924.8|3934.6|3922.6|12
1722586800000|2024-08-02 08:20:00|3934.6|3922.6|3932.4|3920.4|3934.6|3922.6|3931|3919|37
1722587100000|2024-08-02 08:25:00|3932.6|3920.6|3933.6|3921.6|3933.6|3921.6|3931.6|3919.6|7
1722587400000|2024-08-02 08:30:00|3934.6|3922.6|3935.4|3923.4|3935.6|3923.6|3934.4|3922.4|5
1722587700000|2024-08-02 08:35:00|3935.6|3923.6|3934.6|3922.6|3936.6|3924.6|3934.6|3922.6|16
1722588000000|2024-08-02 08:40:00|3935.4|3923.4|3935.6|3923.6|3935.6|3923.6|3934.4|3922.4|13
1722588300000|2024-08-02 08:45:00|3934.8|3922.8|3935.6|3923.6|3935.6|3923.6|3934.8|3922.8|0
1722588600000|2024-08-02 08:50:00|3934.8|3922.8|3935.6|3923.6|3936.6|3924.6|3934.6|3922.6|8
1722588900000|2024-08-02 08:55:00|3934.6|3922.6|3936.6|3924.6|3936.6|3924.6|3934.6|3922.6|2
1722589200000|2024-08-02 09:00:00|3936.3|3924.3|3937.4|3925.4|3937.6|3925.6|3934.6|3922.6|12
1722589500000|2024-08-02 09:05:00|3937.6|3925.6|3935.6|3923.6|3937.6|3925.6|3935.6|3923.6|13
1722589800000|2024-08-02 09:10:00|3934.7|3922.7|3935.4|3923.4|3936.6|3924.6|3934.7|3922.7|9
1722590100000|2024-08-02 09:15:00|3935.6|3923.6|3937.5|3925.5|3938.4|3926.4|3934.4|3922.4|17
1722590400000|2024-08-02 09:20:00|3937.9|3925.9|3936.9|3924.9|3939.5|3927.5|3936.9|3924.9|91
1722590700000|2024-08-02 09:25:00|3937.4|3925.4|3939.2|3927.2|3940|3928|3936.4|3924.4|20
1722591000000|2024-08-02 09:30:00|3940|3928|3938.3|3926.3|3940.5|3928.5|3937.8|3925.8|30
1722591300000|2024-08-02 09:35:00|3937.5|3925.5|3939.9|3927.9|3940.1|3928.1|3937.5|3925.5|212
1722591600000|2024-08-02 09:40:00|3940.1|3928.1|3938.9|3926.9|3941.1|3929.1|3938.9|3926.9|10
1722591900000|2024-08-02 09:45:00|3939.1|3927.1|3944.1|3932.1|3944.2|3932.2|3938.9|3926.9|59
1722592200000|2024-08-02 09:50:00|3944.2|3932.2|3946.4|3934.4|3947.4|3935.4|3943.1|3931.1|57
1722592500000|2024-08-02 09:55:00|3947.2|3935.2|3945|3933|3947.3|3935.3|3942|3930|317
1722825000000|2024-08-05 02:30:00|3864.7|3852.7|3884|3872|3887.6|3875.6|3863.1|3851.1|317
1722825300000|2024-08-05 02:35:00|3883.6|3871.6|3879.8|3867.8|3888.5|3876.5|3878.3|3866.3|247
1722825600000|2024-08-05 02:40:00|3880.2|3868.2|3884.8|3872.8|3886.7|3874.7|3879.8|3867.8|29
1722825900000|2024-08-05 02:45:00|3885.2|3873.2|3881.5|3869.5|3888.6|3876.6|3880.6|3868.6|42
1722826200000|2024-08-05 02:50:00|3882.5|3870.5|3901.5|3889.5|3904.6|3892.6|3882.5|3870.5|172
1722826500000|2024-08-05 02:55:00|3902.4|3890.4|3904.4|3892.4|3904.5|3892.5|3898.1|3886.1|15
1722826800000|2024-08-05 03:00:00|3904.5|3892.5|3907.6|3895.6|3909.6|3897.6|3903.8|3891.8|49
1722827100000|2024-08-05 03:05:00|3907.5|3895.5|3910.4|3898.4|3912.5|3900.5|3907.5|3895.5|53
1722827400000|2024-08-05 03:10:00|3910.8|3898.8|3912.7|3900.7|3913.6|3901.6|3906.6|3894.6|91
1722827700000|2024-08-05 03:15:00|3912|3900|3913|3901|3914.7|3902.7|3907.9|3895.9|84
1722828000000|2024-08-05 03:20:00|3912.5|3900.5|3916.5|3904.5|3916.6|3904.6|3912|3900|23
1722828300000|2024-08-05 03:25:00|3916.1|3904.1|3916.9|3904.9|3916.9|3904.9|3914.9|3902.9|239
1722828600000|2024-08-05 03:30:00|3917.7|3905.7|3913.9|3901.9|3918.6|3906.6|3913.9|3901.9|62
1722828900000|2024-08-05 03:35:00|3913.6|3901.6|3908.7|3896.7|3913.7|3901.7|3907.8|3895.8|25
1722829200000|2024-08-05 03:40:00|3907.8|3895.8|3910.7|3898.7|3910.7|3898.7|3904.8|3892.8|2
1722829500000|2024-08-05 03:45:00|3909.7|3897.7|3910.7|3898.7|3910.7|3898.7|3908.8|3896.8|5
1722829800000|2024-08-05 03:50:00|3909.7|3897.7|3900.6|3888.6|3909.7|3897.7|3900.1|3888.1|168
1722830100000|2024-08-05 03:55:00|3900.7|3888.7|3895.4|3883.4|3901.4|3889.4|3894.6|3882.6|18
1722830400000|2024-08-05 04:00:00|3895.6|3883.6|3893.1|3881.1|3896.4|3884.4|3893.1|3881.1|79
1722830700000|2024-08-05 04:05:00|3894.1|3882.1|3895.5|3883.5|3896.4|3884.4|3892.3|3880.3|85
1722831000000|2024-08-05 04:10:00|3895.4|3883.4|3898.4|3886.4|3898.9|3886.9|3894.5|3882.5|39
1722831300000|2024-08-05 04:15:00|3898|3886|3899.7|3887.7|3899.7|3887.7|3897.4|3885.4|60
1722831600000|2024-08-05 04:20:00|3899.2|3887.2|3892.7|3880.7|3899.3|3887.3|3891.7|3879.7|70
1722831900000|2024-08-05 04:25:00|3893|3881|3894.6|3882.6|3895.6|3883.6|3891.5|3879.5|73
1722839400000|2024-08-05 06:30:00|3885.5|3873.5|3887.1|3875.1|3891.5|3879.5|3885.1|3873.1|140
1722839700000|2024-08-05 06:35:00|3886.7|3874.7|3881|3869|3887.4|3875.4|3877.3|3865.3|325
1722840000000|2024-08-05 06:40:00|3880.6|3868.6|3883.5|3871.5|3885.5|3873.5|3879.5|3867.5|46
1722840300000|2024-08-05 06:45:00|3882.5|3870.5|3874.5|3862.5|3883.5|3871.5|3872.3|3860.3|258
1722840600000|2024-08-05 06:50:00|3874.6|3862.6|3870.4|3858.4|3875.5|3863.5|3869.9|3857.9|30
1722840900000|2024-08-05 06:55:00|3871.3|3859.3|3871.6|3859.6|3874.1|3862.1|3869.4|3857.4|67
1722841200000|2024-08-05 07:00:00|3871.7|3859.7|3869.8|3857.8|3871.7|3859.7|3866.8|3854.8|33
1722841500000|2024-08-05 07:05:00|3868.4|3856.4|3869.2|3857.2|3873.4|3861.4|3866.8|3854.8|47
1722841800000|2024-08-05 07:10:00|3869.1|3857.1|3878.5|3866.5|3879|3867|3868.7|3856.7|285
1722842100000|2024-08-05 07:15:00|3877.5|3865.5|3873.9|3861.9|3877.6|3865.6|3873.9|3861.9|14
1722842400000|2024-08-05 07:20:00|3874.1|3862.1|3874.1|3862.1|3876.9|3864.9|3871.9|3859.9|19
1722842700000|2024-08-05 07:25:00|3873.9|3861.9|3870.1|3858.1|3874.6|3862.6|3869.9|3857.9|53
1722843000000|2024-08-05 07:30:00|3869.9|3857.9|3869.1|3857.1|3870.9|3858.9|3866.1|3854.1|15
1722843300000|2024-08-05 07:35:00|3868.9|3856.9|3870.2|3858.2|3871|3859|3866.2|3854.2|126
1722843600000|2024-08-05 07:40:00|3870.3|3858.3|3871.3|3859.3|3873|3861|3870.3|3858.3|51
1722843900000|2024-08-05 07:45:00|3870.8|3858.8|3869.1|3857.1|3871.6|3859.6|3868.4|3856.4|67
1722844200000|2024-08-05 07:50:00|3868.6|3856.6|3857.4|3845.4|3868.6|3856.6|3857.4|3845.4|140
1722844500000|2024-08-05 07:55:00|3856.9|3844.9|3848.2|3836.2|3857.8|3845.8|3847.3|3835.3|87
1722844800000|2024-08-05 08:00:00|3847.8|3835.8|3852.9|3840.9|3855.9|3843.9|3847.3|3835.3|119
1722845100000|2024-08-05 08:05:00|3852.8|3840.8|3848.9|3836.9|3853.9|3841.9|3848.2|3836.2|8
1722845400000|2024-08-05 08:10:00|3849.1|3837.1|3854.9|3842.9|3856.8|3844.8|3847.3|3835.3|30
1722845700000|2024-08-05 08:15:00|3854.4|3842.4|3852.3|3840.3|3856.8|3844.8|3849.9|3837.9|31
1722846000000|2024-08-05 08:20:00|3851.9|3839.9|3850.8|3838.8|3853.1|3841.1|3848.9|3836.9|2
1722846300000|2024-08-05 08:25:00|3850.3|3838.3|3837.9|3825.9|3851.1|3839.1|3835.9|3823.9|98
1722846600000|2024-08-05 08:30:00|3838.8|3826.8|3835.8|3823.8|3844.8|3832.8|3835.8|3823.8|38
1722846900000|2024-08-05 08:35:00|3834.8|3822.8|3838.9|3826.9|3841|3829|3833.5|3821.5|104
1722847200000|2024-08-05 08:40:00|3839|3827|3837.9|3825.9|3839.2|3827.2|3833.9|3821.9|21
1722847500000|2024-08-05 08:45:00|3837.5|3825.5|3823.9|3811.9|3837.5|3825.5|3820.9|3808.9|79
1722847800000|2024-08-05 08:50:00|3823.4|3811.4|3815|3803|3825.9|3813.9|3813.9|3801.9|21
1722848100000|2024-08-05 08:55:00|3815.5|3803.5|3815.1|3803.1|3819|3807|3812.1|3800.1|184
1722848400000|2024-08-05 09:00:00|3816.1|3804.1|3813.2|3801.2|3817.2|3805.2|3811.2|3799.2|46
1722848700000|2024-08-05 09:05:00|3813.4|3801.4|3813.2|3801.2|3814.4|3802.4|3812.1|3800.1|0
1722849000000|2024-08-05 09:10:00|3813.1|3801.1|3809.2|3797.2|3814.1|3802.1|3809.2|3797.2|156
1722849300000|2024-08-05 09:15:00|3808.3|3796.3|3807.6|3795.6|3811.1|3799.1|3806.1|3794.1|97
1722849600000|2024-08-05 09:20:00|3808.1|3796.1|3810.1|3798.1|3812.2|3800.2|3807.1|3795.1|73
1722849900000|2024-08-05 09:25:00|3809.7|3797.7|3811.6|3799.6|3815.3|3803.3|3809.1|3797.1|324
1722850200000|2024-08-05 09:30:00|3812|3800|3817.6|3805.6|3820.6|3808.6|3811.6|3799.6|66
1722850500000|2024-08-05 09:35:00|3817.2|3805.2|3812.3|3800.3|3819.4|3807.4|3811.9|3799.9|18
1722850800000|2024-08-05 09:40:00|3812.2|3800.2|3807.3|3795.3|3812.3|3800.3|3805.7|3793.7|30
1722851100000|2024-08-05 09:45:00|3808.3|3796.3|3807.9|3795.9|3813.2|3801.2|3806.3|3794.3|64
1722851400000|2024-08-05 09:50:00|3808.1|3796.1|3810.4|3798.4|3811.4|3799.4|3805.2|3793.2|48
1722851700000|2024-08-05 09:55:00|3810.2|3798.2|3809.8|3797.8|3810.9|3798.9|3805|3793|285
1722862800000|2024-08-05 13:00:00|3808.2|3796.2|3809.9|3797.9|3815.9|3803.9|3807|3795|40
1722863100000|2024-08-05 13:05:00|3809.7|3797.7|3818.8|3806.8|3819.3|3807.3|3809.2|3797.2|0
1722863400000|2024-08-05 13:10:00|3819.2|3807.2|3815.2|3803.2|3820.2|3808.2|3815.2|3803.2|2
1722863700000|2024-08-05 13:15:00|3815.3|3803.3|3816.1|3804.1|3819.2|3807.2|3813.1|3801.1|16
1722864000000|2024-08-05 13:20:00|3815.7|3803.7|3799.7|3787.7|3816.1|3804.1|3794.2|3782.2|173
1722864300000|2024-08-05 13:25:00|3799.2|3787.2|3795.4|3783.4|3807.7|3795.7|3790.2|3778.2|21
1722864600000|2024-08-05 13:30:00|3794.6|3782.6|3796.4|3784.4|3801.4|3789.4|3789.3|3777.3|21
1722864900000|2024-08-05 13:35:00|3797.4|3785.4|3805.2|3793.2|3808.5|3796.5|3796.4|3784.4|6
1722865200000|2024-08-05 13:40:00|3804.7|3792.7|3796.4|3784.4|3806.2|3794.2|3792.9|3780.9|60
1722865500000|2024-08-05 13:45:00|3796|3784|3799.9|3787.9|3800.4|3788.4|3794.9|3782.9|1
1722865800000|2024-08-05 13:50:00|3799.5|3787.5|3800.9|3788.9|3802.9|3790.9|3796.9|3784.9|2
1722866100000|2024-08-05 13:55:00|3800.4|3788.4|3778.4|3766.4|3800.4|3788.4|3777.9|3765.9|52
1722866400000|2024-08-05 14:00:00|3778.9|3766.9|3791|3779|3791.9|3779.9|3778|3766|23
1722866700000|2024-08-05 14:05:00|3791.4|3779.4|3788|3776|3791.4|3779.4|3787|3775|14
1722867000000|2024-08-05 14:10:00|3787.6|3775.6|3788.1|3776.1|3789.1|3777.1|3785.5|3773.5|46
1722867300000|2024-08-05 14:15:00|3787.2|3775.2|3800.1|3788.1|3801.1|3789.1|3785.5|3773.5|37
1722867600000|2024-08-05 14:20:00|3799.2|3787.2|3804.2|3792.2|3808.1|3796.1|3799.2|3787.2|20
1722867900000|2024-08-05 14:25:00|3804.1|3792.1|3799.1|3787.1|3807.1|3795.1|3799.1|3787.1|0
1722868200000|2024-08-05 14:30:00|3799.5|3787.5|3804.5|3792.5|3805.2|3793.2|3798.3|3786.3|11
1722868500000|2024-08-05 14:35:00|3804.1|3792.1|3810.1|3798.1|3810.1|3798.1|3802.6|3790.6|6
1722868800000|2024-08-05 14:40:00|3810.2|3798.2|3814.1|3802.1|3814.1|3802.1|3806.8|3794.8|12
1722869100000|2024-08-05 14:45:00|3813.3|3801.3|3811.3|3799.3|3814.5|3802.5|3811.2|3799.2|18
1722869400000|2024-08-05 14:50:00|3812.2|3800.2|3807.2|3795.2|3813.3|3801.3|3806.3|3794.3|10
1722869700000|2024-08-05 14:55:00|3807.7|3795.7|3806.2|3794.2|3807.7|3795.7|3806.2|3794.2|0
1722870000000|2024-08-05 15:00:00|3808.7|3796.7|3812.4|3800.4|3814.1|3802.1|3808.2|3796.2|7
1722870300000|2024-08-05 15:05:00|3812.5|3800.5|3815|3803|3815|3803|3812.5|3800.5|0
1722870600000|2024-08-05 15:10:00|3814.9|3802.9|3815.4|3803.4|3818|3806|3814.9|3802.9|0
1722870900000|2024-08-05 15:15:00|3815.5|3803.5|3817|3805|3819|3807|3815.4|3803.4|1
1722871200000|2024-08-05 15:20:00|3816.5|3804.5|3812.5|3800.5|3816.5|3804.5|3812.4|3800.4|4
1722871500000|2024-08-05 15:25:00|3812.4|3800.4|3810.9|3798.9|3812.5|3800.5|3809.8|3797.8|23
1722911400000|2024-08-06 02:30:00|3783.8|3771.8|3802.2|3790.2|3809.6|3797.6|3783.3|3771.3|265
1722911700000|2024-08-06 02:35:00|3802.1|3790.1|3803.1|3791.1|3804.7|3792.7|3793.9|3781.9|72
1722912000000|2024-08-06 02:40:00|3802.3|3790.3|3787|3775|3802.3|3790.3|3786.1|3774.1|43
1722912300000|2024-08-06 02:45:00|3786.5|3774.5|3791|3779|3794.3|3782.3|3782.1|3770.1|46
1722912600000|2024-08-06 02:50:00|3790.2|3778.2|3779.2|3767.2|3793.1|3781.1|3778.4|3766.4|14
1722912900000|2024-08-06 02:55:00|3778.5|3766.5|3764.6|3752.6|3781.5|3769.5|3764.4|3752.4|94
1722913200000|2024-08-06 03:00:00|3765|3753|3763.5|3751.5|3767.6|3755.6|3751.5|3739.5|84
1722913500000|2024-08-06 03:05:00|3763.3|3751.3|3759|3747|3763.3|3751.3|3756|3744|18
1722913800000|2024-08-06 03:10:00|3758.6|3746.6|3754.7|3742.7|3762|3750|3752.9|3740.9|22
1722914100000|2024-08-06 03:15:00|3753.7|3741.7|3758.2|3746.2|3759.2|3747.2|3741.9|3729.9|218
1722914400000|2024-08-06 03:20:00|3757.3|3745.3|3763.7|3751.7|3767.6|3755.6|3753.3|3741.3|153
1722914700000|2024-08-06 03:25:00|3763.6|3751.6|3757.4|3745.4|3763.6|3751.6|3755.5|3743.5|54
1722915000000|2024-08-06 03:30:00|3757|3745|3759.9|3747.9|3760.4|3748.4|3756.4|3744.4|8
1722915300000|2024-08-06 03:35:00|3760.2|3748.2|3757.7|3745.7|3760.2|3748.2|3755.5|3743.5|28
1722915600000|2024-08-06 03:40:00|3764|3752|3772.3|3760.3|3773.5|3761.5|3763|3751|184
1722915900000|2024-08-06 03:45:00|3772.4|3760.4|3778.6|3766.6|3780.7|3768.7|3771.4|3759.4|89
1722916200000|2024-08-06 03:50:00|3778.7|3766.7|3786.2|3774.2|3786.3|3774.3|3775.2|3763.2|112
1722916500000|2024-08-06 03:55:00|3785.3|3773.3|3781|3769|3786.6|3774.6|3780.8|3768.8|47
1722916800000|2024-08-06 04:00:00|3780.8|3768.8|3782.4|3770.4|3785.2|3773.2|3778.8|3766.8|47
1722917100000|2024-08-06 04:05:00|3781.5|3769.5|3782.5|3770.5|3785.6|3773.6|3781.2|3769.2|25
1722917400000|2024-08-06 04:10:00|3782|3770|3782.8|3770.8|3783.5|3771.5|3781.5|3769.5|16
1722917700000|2024-08-06 04:15:00|3782.6|3770.6|3779|3767|3783.6|3771.6|3778.3|3766.3|41
1722918000000|2024-08-06 04:20:00|3779.9|3767.9|3777.7|3765.7|3780.9|3768.9|3775.8|3763.8|164
1722918300000|2024-08-06 04:25:00|3777.6|3765.6|3781.2|3769.2|3781.4|3769.4|3776.8|3764.8|37
1722925800000|2024-08-06 06:30:00|3778.5|3766.5|3781.4|3769.4|3787.2|3775.2|3772|3760|176
1722926100000|2024-08-06 06:35:00|3781.2|3769.2|3774.1|3762.1|3781.2|3769.2|3771.1|3759.1|119
1722926400000|2024-08-06 06:40:00|3773.7|3761.7|3765.1|3753.1|3775|3763|3763.2|3751.2|49
1722926700000|2024-08-06 06:45:00|3765.6|3753.6|3767.7|3755.7|3768.7|3756.7|3760.1|3748.1|57
1722927000000|2024-08-06 06:50:00|3768.6|3756.6|3769.1|3757.1|3771.1|3759.1|3765.8|3753.8|48
1722927300000|2024-08-06 06:55:00|3769|3757|3770.3|3758.3|3770.3|3758.3|3765|3753|30
1722927600000|2024-08-06 07:00:00|3769.4|3757.4|3785.4|3773.4|3787.3|3775.3|3767.5|3755.5|66
1722927900000|2024-08-06 07:05:00|3785.3|3773.3|3780.6|3768.6|3785.4|3773.4|3779.6|3767.6|16
1722928200000|2024-08-06 07:10:00|3779.7|3767.7|3779.4|3767.4|3780.6|3768.6|3778.4|3766.4|44
1722928500000|2024-08-06 07:15:00|3778.9|3766.9|3785.3|3773.3|3786.1|3774.1|3778.4|3766.4|15
1722928800000|2024-08-06 07:20:00|3784.3|3772.3|3779.2|3767.2|3784.3|3772.3|3779.2|3767.2|1
1722929100000|2024-08-06 07:25:00|3778.4|3766.4|3782|3770|3782.1|3770.1|3778.2|3766.2|16
1722929400000|2024-08-06 07:30:00|3781.2|3769.2|3773.1|3761.1|3782|3770|3773.1|3761.1|66
1722929700000|2024-08-06 07:35:00|3773.9|3761.9|3771.2|3759.2|3776.1|3764.1|3770.2|3758.2|29
1722930000000|2024-08-06 07:40:00|3771.3|3759.3|3773.1|3761.1|3774.3|3762.3|3771.1|3759.1|67
1722930300000|2024-08-06 07:45:00|3772.1|3760.1|3764.5|3752.5|3772.1|3760.1|3764.4|3752.4|24
1722930600000|2024-08-06 07:50:00|3764.4|3752.4|3764.4|3752.4|3766.4|3754.4|3763.7|3751.7|16
1722930900000|2024-08-06 07:55:00|3765.4|3753.4|3769.3|3757.3|3769.3|3757.3|3765.3|3753.3|10
1722931200000|2024-08-06 08:00:00|3768.4|3756.4|3768.3|3756.3|3769.3|3757.3|3765.3|3753.3|1
1722931500000|2024-08-06 08:05:00|3768.2|3756.2|3765.6|3753.6|3769.4|3757.4|3765.3|3753.3|18
1722931800000|2024-08-06 08:10:00|3764.5|3752.5|3756.5|3744.5|3764.5|3752.5|3755.5|3743.5|65
1722932100000|2024-08-06 08:15:00|3757.5|3745.5|3752.5|3740.5|3757.5|3745.5|3752.4|3740.4|17
1722932400000|2024-08-06 08:20:00|3752.1|3740.1|3753.5|3741.5|3754.4|3742.4|3750.4|3738.4|11
1722932700000|2024-08-06 08:25:00|3752.6|3740.6|3759.2|3747.2|3763.2|3751.2|3752.6|3740.6|96
1722933000000|2024-08-06 08:30:00|3759.3|3747.3|3748.7|3736.7|3759.7|3747.7|3748.7|3736.7|59
1722933300000|2024-08-06 08:35:00|3748.3|3736.3|3745.5|3733.5|3749.1|3737.1|3743.5|3731.5|55
1722933600000|2024-08-06 08:40:00|3745.7|3733.7|3744.2|3732.2|3746.5|3734.5|3741.3|3729.3|10
1722933900000|2024-08-06 08:45:00|3743.6|3731.6|3741.3|3729.3|3749|3737|3741.2|3729.2|122
1722934200000|2024-08-06 08:50:00|3741.4|3729.4|3738.8|3726.8|3748.4|3736.4|3738.7|3726.7|15
1722934500000|2024-08-06 08:55:00|3739.2|3727.2|3736|3724|3739.5|3727.5|3735.5|3723.5|1
1722934800000|2024-08-06 09:00:00|3735.9|3723.9|3732.5|3720.5|3737.5|3725.5|3730.5|3718.5|10
1722935100000|2024-08-06 09:05:00|3732.6|3720.6|3736.4|3724.4|3738.5|3726.5|3732.6|3720.6|4
1722935400000|2024-08-06 09:10:00|3736.3|3724.3|3736|3724|3737.8|3725.8|3733.4|3721.4|6
1722935700000|2024-08-06 09:15:00|3735.9|3723.9|3737.4|3725.4|3738.4|3726.4|3734.4|3722.4|9
1722936000000|2024-08-06 09:20:00|3737.6|3725.6|3735.4|3723.4|3738.5|3726.5|3732.9|3720.9|7
1722936300000|2024-08-06 09:25:00|3734.5|3722.5|3732.5|3720.5|3735.4|3723.4|3732.4|3720.4|19
1722936600000|2024-08-06 09:30:00|3732.4|3720.4|3730.5|3718.5|3732.4|3720.4|3728.5|3716.5|43
1722936900000|2024-08-06 09:35:00|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3725.6|3713.6|58
1722937200000|2024-08-06 09:40:00|3730.2|3718.2|3728.6|3716.6|3730.6|3718.6|3725.3|3713.3|29
1722937500000|2024-08-06 09:45:00|3727.7|3715.7|3725.8|3713.8|3728.7|3716.7|3725.8|3713.8|44
1722937800000|2024-08-06 09:50:00|3724.9|3712.9|3724.9|3712.9|3726.3|3714.3|3723.9|3711.9|130
1722938100000|2024-08-06 09:55:00|3725|3713|3728.7|3716.7|3732.4|3720.4|3724.9|3712.9|116
1722949200000|2024-08-06 13:00:00|3727.8|3715.8|3721.9|3709.9|3732.1|3720.1|3721.4|3709.4|32
1722949500000|2024-08-06 13:05:00|3721.5|3709.5|3716.5|3704.5|3721.9|3709.9|3715.6|3703.6|8
1722949800000|2024-08-06 13:10:00|3715.8|3703.8|3711.7|3699.7|3717.1|3705.1|3711.7|3699.7|191
1722950100000|2024-08-06 13:15:00|3712.1|3700.1|3715.6|3703.6|3715.6|3703.6|3709.8|3697.8|25
1722950400000|2024-08-06 13:20:00|3715.5|3703.5|3717.8|3705.8|3720|3708|3715.1|3703.1|172
1722950700000|2024-08-06 13:25:00|3718.2|3706.2|3715.9|3703.9|3718.7|3706.7|3714.5|3702.5|20
1722951000000|2024-08-06 13:30:00|3715.4|3703.4|3719.9|3707.9|3722|3710|3715.4|3703.4|55
1722951300000|2024-08-06 13:35:00|3720.3|3708.3|3720.2|3708.2|3721.8|3709.8|3716.7|3704.7|3
1722951600000|2024-08-06 13:40:00|3720.6|3708.6|3728|3716|3729.8|3717.8|3719.7|3707.7|30
1722951900000|2024-08-06 13:45:00|3727.9|3715.9|3730.5|3718.5|3730.5|3718.5|3723.5|3711.5|12
1722952200000|2024-08-06 13:50:00|3730|3718|3726.7|3714.7|3730.5|3718.5|3724.3|3712.3|14
1722952500000|2024-08-06 13:55:00|3726.2|3714.2|3723.3|3711.3|3729.2|3717.2|3719.3|3707.3|8
1722952800000|2024-08-06 14:00:00|3722.8|3710.8|3725.2|3713.2|3728.2|3716.2|3718.8|3706.8|0
1722953100000|2024-08-06 14:05:00|3725.7|3713.7|3729.2|3717.2|3731.3|3719.3|3725.7|3713.7|15
1722953400000|2024-08-06 14:10:00|3729.6|3717.6|3721.1|3709.1|3729.7|3717.7|3719.1|3707.1|42
1722953700000|2024-08-06 14:15:00|3721.6|3709.6|3719.1|3707.1|3722|3710|3716|3704|0
1722954000000|2024-08-06 14:20:00|3719|3707|3723.2|3711.2|3724.3|3712.3|3715.7|3703.7|15
1722954300000|2024-08-06 14:25:00|3724.1|3712.1|3721.2|3709.2|3725.3|3713.3|3721.2|3709.2|2
1722954600000|2024-08-06 14:30:00|3721.7|3709.7|3721.9|3709.9|3722.4|3710.4|3714.5|3702.5|18
1722954900000|2024-08-06 14:35:00|3721.4|3709.4|3716.4|3704.4|3721.9|3709.9|3716.4|3704.4|2
1722955200000|2024-08-06 14:40:00|3715.5|3703.5|3724.5|3712.5|3724.5|3712.5|3714.5|3702.5|26
1722955500000|2024-08-06 14:45:00|3724.4|3712.4|3728.4|3716.4|3729.4|3717.4|3722.4|3710.4|4
1722955800000|2024-08-06 14:50:00|3728.2|3716.2|3729.2|3717.2|3730.2|3718.2|3725.7|3713.7|4
1722956100000|2024-08-06 14:55:00|3729.1|3717.1|3728.3|3716.3|3731.3|3719.3|3727.2|3715.2|13
1722956400000|2024-08-06 15:00:00|3728.4|3716.4|3730.7|3718.7|3731.3|3719.3|3728.2|3716.2|10
1722956700000|2024-08-06 15:05:00|3731.5|3719.5|3730.6|3718.6|3735.8|3723.8|3730.6|3718.6|28
1722957000000|2024-08-06 15:10:00|3731.5|3719.5|3734.8|3722.8|3735.4|3723.4|3730.6|3718.6|18
1722957300000|2024-08-06 15:15:00|3735.2|3723.2|3739.8|3727.8|3740.3|3728.3|3734.3|3722.3|18
1722957600000|2024-08-06 15:20:00|3739.3|3727.3|3738.8|3726.8|3739.3|3727.3|3735.8|3723.8|1
1722957900000|2024-08-06 15:25:00|3739.3|3727.3|3745.2|3733.2|3745.3|3733.3|3738.3|3726.3|22
1722997800000|2024-08-07 02:30:00|3749.6|3737.6|3757.5|3745.5|3762|3750|3747|3735|228
1722998100000|2024-08-07 02:35:00|3757.1|3745.1|3765|3753|3769.6|3757.6|3757|3745|346
1722998400000|2024-08-07 02:40:00|3766|3754|3759.4|3747.4|3768.5|3756.5|3759.4|3747.4|107
1722998700000|2024-08-07 02:45:00|3759|3747|3743.7|3731.7|3759|3747|3742.6|3730.6|84
1722999000000|2024-08-07 02:50:00|3743.8|3731.8|3731.5|3719.5|3744.7|3732.7|3729.5|3717.5|27
1722999300000|2024-08-07 02:55:00|3731.4|3719.4|3733.3|3721.3|3735.4|3723.4|3726.3|3714.3|13
1722999600000|2024-08-07 03:00:00|3733.2|3721.2|3732|3720|3734|3722|3729.1|3717.1|3
1722999900000|2024-08-07 03:05:00|3731|3719|3725.1|3713.1|3736.1|3724.1|3724.2|3712.2|27
1723000200000|2024-08-07 03:10:00|3724.2|3712.2|3729.2|3717.2|3729.2|3717.2|3720.3|3708.3|76
1723000500000|2024-08-07 03:15:00|3729.1|3717.1|3728.1|3716.1|3733.2|3721.2|3725.4|3713.4|23
1723000800000|2024-08-07 03:20:00|3728.6|3716.6|3731.9|3719.9|3735.1|3723.1|3728.2|3716.2|14
1723001100000|2024-08-07 03:25:00|3731.4|3719.4|3731.9|3719.9|3731.9|3719.9|3727.9|3715.9|4
1723001400000|2024-08-07 03:30:00|3732|3720|3730.9|3718.9|3734|3722|3730|3718|15
1723001700000|2024-08-07 03:35:00|3730.5|3718.5|3731.8|3719.8|3734.9|3722.9|3729.6|3717.6|3
1723002000000|2024-08-07 03:40:00|3731.9|3719.9|3732.7|3720.7|3733.7|3721.7|3730.8|3718.8|35
1723002300000|2024-08-07 03:45:00|3731.7|3719.7|3733.8|3721.8|3733.8|3721.8|3731.2|3719.2|22
1723002600000|2024-08-07 03:50:00|3732.8|3720.8|3736.8|3724.8|3737.8|3725.8|3732.8|3720.8|0
1723002900000|2024-08-07 03:55:00|3737|3725|3740|3728|3740|3728|3735.7|3723.7|43
1723003200000|2024-08-07 04:00:00|3739.8|3727.8|3742.7|3730.7|3742.8|3730.8|3738.8|3726.8|24
1723003500000|2024-08-07 04:05:00|3742.6|3730.6|3742.7|3730.7|3746.7|3734.7|3741.7|3729.7|22
1723003800000|2024-08-07 04:10:00|3742.8|3730.8|3737.6|3725.6|3742.8|3730.8|3736.7|3724.7|29
1723004100000|2024-08-07 04:15:00|3737.7|3725.7|3739.4|3727.4|3739.5|3727.5|3737.7|3725.7|29
1723004400000|2024-08-07 04:20:00|3740.4|3728.4|3738.1|3726.1|3741.9|3729.9|3738.1|3726.1|11
1723004700000|2024-08-07 04:25:00|3739.1|3727.1|3743.4|3731.4|3743.6|3731.6|3738.1|3726.1|18
1723012200000|2024-08-07 06:30:00|3734.6|3722.6|3739.1|3727.1|3741.2|3729.2|3731.2|3719.2|39
1723012500000|2024-08-07 06:35:00|3739.2|3727.2|3729.2|3717.2|3740.2|3728.2|3728.3|3716.3|106
1723012800000|2024-08-07 06:40:00|3728.8|3716.8|3727.3|3715.3|3731.8|3719.8|3726.3|3714.3|18
1723013100000|2024-08-07 06:45:00|3727.2|3715.2|3728.2|3716.2|3731.3|3719.3|3724.4|3712.4|55
1723013400000|2024-08-07 06:50:00|3728|3716|3725.4|3713.4|3728.2|3716.2|3724.5|3712.5|10
1723013700000|2024-08-07 06:55:00|3721.5|3709.5|3715|3703|3723.4|3711.4|3712.1|3700.1|49
1723014000000|2024-08-07 07:00:00|3714.6|3702.6|3717.4|3705.4|3718.5|3706.5|3710.4|3698.4|127
1723014300000|2024-08-07 07:05:00|3717.6|3705.6|3724.2|3712.2|3725.1|3713.1|3717.6|3705.6|5
1723014600000|2024-08-07 07:10:00|3725.2|3713.2|3723.2|3711.2|3726.6|3714.6|3721.2|3709.2|58
1723014900000|2024-08-07 07:15:00|3723|3711|3723.1|3711.1|3726.6|3714.6|3722.2|3710.2|0
1723015200000|2024-08-07 07:20:00|3722.7|3710.7|3723.1|3711.1|3724.1|3712.1|3722.2|3710.2|5
1723015500000|2024-08-07 07:25:00|3722.9|3710.9|3720.3|3708.3|3723.2|3711.2|3720.3|3708.3|29
1723015800000|2024-08-07 07:30:00|3718.2|3706.2|3716.2|3704.2|3718.2|3706.2|3714.9|3702.9|27
1723016100000|2024-08-07 07:35:00|3718.2|3706.2|3715.8|3703.8|3718.2|3706.2|3715.3|3703.3|65
1723016400000|2024-08-07 07:40:00|3715.3|3703.3|3711|3699|3715.3|3703.3|3704|3692|39
1723016700000|2024-08-07 07:45:00|3712|3700|3713|3701|3715|3703|3711.5|3699.5|1
1723017000000|2024-08-07 07:50:00|3712.4|3700.4|3702.5|3690.5|3712.4|3700.4|3702|3690|8
1723017300000|2024-08-07 07:55:00|3702.6|3690.6|3701.8|3689.8|3704.9|3692.9|3699.9|3687.9|73
1723017600000|2024-08-07 08:00:00|3703.1|3691.1|3702.9|3690.9|3704|3692|3701|3689|15
1723017900000|2024-08-07 08:05:00|3703.9|3691.9|3702|3690|3703.9|3691.9|3701.9|3689.9|10
1723018200000|2024-08-07 08:10:00|3701|3689|3711.7|3699.7|3711.7|3699.7|3701|3689|29
1723018500000|2024-08-07 08:15:00|3710.8|3698.8|3713.2|3701.2|3719.5|3707.5|3710.7|3698.7|20
1723018800000|2024-08-07 08:20:00|3713.1|3701.1|3709.7|3697.7|3713.7|3701.7|3709.7|3697.7|2
1723019100000|2024-08-07 08:25:00|3710.7|3698.7|3713.8|3701.8|3714.8|3702.8|3709.6|3697.6|22
1723019400000|2024-08-07 08:30:00|3712.9|3700.9|3718.9|3706.9|3721.8|3709.8|3711.9|3699.9|82
1723019700000|2024-08-07 08:35:00|3719.8|3707.8|3720.2|3708.2|3722.3|3710.3|3717|3705|88
1723020000000|2024-08-07 08:40:00|3720.1|3708.1|3720.9|3708.9|3720.9|3708.9|3716.9|3704.9|4
1723020300000|2024-08-07 08:45:00|3721|3709|3724.1|3712.1|3724.1|3712.1|3720.1|3708.1|9
1723020600000|2024-08-07 08:50:00|3723|3711|3719.9|3707.9|3724|3712|3717.9|3705.9|9
1723020900000|2024-08-07 08:55:00|3720|3708|3716.8|3704.8|3720.9|3708.9|3716.8|3704.8|6
1723021200000|2024-08-07 09:00:00|3715.8|3703.8|3714.7|3702.7|3718.8|3706.8|3714.7|3702.7|4
1723021500000|2024-08-07 09:05:00|3713.7|3701.7|3709.8|3697.8|3713.7|3701.7|3707.9|3695.9|146
1723021800000|2024-08-07 09:10:00|3709.9|3697.9|3715.9|3703.9|3716.7|3704.7|3708.8|3696.8|20
1723022100000|2024-08-07 09:15:00|3716.3|3704.3|3714.1|3702.1|3716.8|3704.8|3712.6|3700.6|111
1723022400000|2024-08-07 09:20:00|3713.1|3701.1|3722.1|3710.1|3722.1|3710.1|3713.1|3701.1|241
1723022700000|2024-08-07 09:25:00|3722|3710|3713.3|3701.3|3722.1|3710.1|3710|3698|53
1723023000000|2024-08-07 09:30:00|3712.9|3700.9|3711.1|3699.1|3713.5|3701.5|3708.2|3696.2|66
1723023300000|2024-08-07 09:35:00|3710.2|3698.2|3720|3708|3720|3708|3710.2|3698.2|57
1723023600000|2024-08-07 09:40:00|3719.9|3707.9|3716.4|3704.4|3720|3708|3716.4|3704.4|44
1723023900000|2024-08-07 09:45:00|3716.5|3704.5|3715.3|3703.3|3717.6|3705.6|3714.9|3702.9|29
1723024200000|2024-08-07 09:50:00|3715.8|3703.8|3716.3|3704.3|3717.5|3705.5|3714.3|3702.3|5
1723024500000|2024-08-07 09:55:00|3716.2|3704.2|3715.7|3703.7|3722.4|3710.4|3714.8|3702.8|90
1723035600000|2024-08-07 13:00:00|3752.2|3740.2|3747.3|3735.3|3757.1|3745.1|3746.4|3734.4|160
1723035900000|2024-08-07 13:05:00|3747.4|3735.4|3746.8|3734.8|3749.3|3737.3|3741.9|3729.9|16
1723036200000|2024-08-07 13:10:00|3747.2|3735.2|3751.2|3739.2|3753.1|3741.1|3746.2|3734.2|21
1723036500000|2024-08-07 13:15:00|3750.7|3738.7|3752|3740|3755.1|3743.1|3749|3737|10
1723036800000|2024-08-07 13:20:00|3751.6|3739.6|3753.9|3741.9|3755|3743|3751.1|3739.1|1
1723037100000|2024-08-07 13:25:00|3754|3742|3751.3|3739.3|3754.9|3742.9|3750.9|3738.9|37
1723037400000|2024-08-07 13:30:00|3750.9|3738.9|3760.2|3748.2|3760.7|3748.7|3748.8|3736.8|36
1723037700000|2024-08-07 13:35:00|3759.7|3747.7|3750.3|3738.3|3759.8|3747.8|3749.8|3737.8|9
1723038000000|2024-08-07 13:40:00|3749.8|3737.8|3755.2|3743.2|3756.2|3744.2|3748.8|3736.8|12
1723038300000|2024-08-07 13:45:00|3755.7|3743.7|3749.3|3737.3|3755.7|3743.7|3748.8|3736.8|7
1723038600000|2024-08-07 13:50:00|3749.2|3737.2|3749.3|3737.3|3750.7|3738.7|3748.7|3736.7|5
1723038900000|2024-08-07 13:55:00|3748.8|3736.8|3743.7|3731.7|3751.1|3739.1|3740.3|3728.3|18
1723039200000|2024-08-07 14:00:00|3743.6|3731.6|3744.7|3732.7|3745.2|3733.2|3740.6|3728.6|10
1723039500000|2024-08-07 14:05:00|3744.6|3732.6|3743.1|3731.1|3746.6|3734.6|3742.6|3730.6|14
1723039800000|2024-08-07 14:10:00|3743.6|3731.6|3745.4|3733.4|3746.7|3734.7|3743.2|3731.2|22
1723040100000|2024-08-07 14:15:00|3745|3733|3737.7|3725.7|3746.5|3734.5|3737.5|3725.5|46
1723040400000|2024-08-07 14:20:00|3737.5|3725.5|3746.9|3734.9|3747|3735|3736.7|3724.7|38
1723040700000|2024-08-07 14:25:00|3746.4|3734.4|3746.3|3734.3|3747.8|3735.8|3743.3|3731.3|34
1723041000000|2024-08-07 14:30:00|3746.8|3734.8|3749.3|3737.3|3751.3|3739.3|3745.3|3733.3|2
1723041300000|2024-08-07 14:35:00|3749.1|3737.1|3746.3|3734.3|3749.2|3737.2|3746.3|3734.3|0
1723041600000|2024-08-07 14:40:00|3746.8|3734.8|3748.4|3736.4|3751.4|3739.4|3746.3|3734.3|2
1723041900000|2024-08-07 14:45:00|3749.4|3737.4|3751|3739|3751.9|3739.9|3748.9|3736.9|18
1723042200000|2024-08-07 14:50:00|3751.4|3739.4|3749.2|3737.2|3752.3|3740.3|3747.3|3735.3|20
1723042500000|2024-08-07 14:55:00|3748.7|3736.7|3752.3|3740.3|3752.3|3740.3|3748.3|3736.3|3
1723042800000|2024-08-07 15:00:00|3751.8|3739.8|3751.9|3739.9|3752.4|3740.4|3751.3|3739.3|0
1723043100000|2024-08-07 15:05:00|3752.4|3740.4|3755.4|3743.4|3756.9|3744.9|3751.4|3739.4|1
1723043400000|2024-08-07 15:10:00|3754.4|3742.4|3754.1|3742.1|3757.2|3745.2|3753.6|3741.6|39
1723043700000|2024-08-07 15:15:00|3754.6|3742.6|3752.6|3740.6|3755.1|3743.1|3750.2|3738.2|1
1723044000000|2024-08-07 15:20:00|3752.1|3740.1|3753.6|3741.6|3754|3742|3751.1|3739.1|2
1723044300000|2024-08-07 15:25:00|3754.1|3742.1|3760.5|3748.5|3760.9|3748.9|3754.1|3742.1|31
1723084200000|2024-08-08 02:30:00|3757.9|3745.9|3756.7|3744.7|3763.6|3751.6|3744.6|3732.6|323
1723084500000|2024-08-08 02:35:00|3756.8|3744.8|3758.2|3746.2|3767.4|3755.4|3756.3|3744.3|119
1723084800000|2024-08-08 02:40:00|3758|3746|3759.1|3747.1|3760.3|3748.3|3755.9|3743.9|111
1723085100000|2024-08-08 02:45:00|3760|3748|3754.7|3742.7|3764|3752|3752.7|3740.7|360
1723085400000|2024-08-08 02:50:00|3754.8|3742.8|3744.8|3732.8|3754.8|3742.8|3737|3725|98
1723085700000|2024-08-08 02:55:00|3744.3|3732.3|3740.9|3728.9|3747.9|3735.9|3740.8|3728.8|23
1723086000000|2024-08-08 03:00:00|3740.4|3728.4|3735.4|3723.4|3740.9|3728.9|3730.4|3718.4|62
1723086300000|2024-08-08 03:05:00|3736|3724|3734.2|3722.2|3738.4|3726.4|3733.3|3721.3|25
1723086600000|2024-08-08 03:10:00|3734.7|3722.7|3740.2|3728.2|3741.2|3729.2|3733.7|3721.7|17
1723086900000|2024-08-08 03:15:00|3740.1|3728.1|3739.1|3727.1|3740.2|3728.2|3734.1|3722.1|17
1723087200000|2024-08-08 03:20:00|3739|3727|3743.1|3731.1|3744.1|3732.1|3737.1|3725.1|15
1723087500000|2024-08-08 03:25:00|3744|3732|3745.8|3733.8|3745.9|3733.9|3741.9|3729.9|25
1723087800000|2024-08-08 03:30:00|3745.4|3733.4|3744|3732|3746.4|3734.4|3743.9|3731.9|16
1723088100000|2024-08-08 03:35:00|3743.9|3731.9|3742.9|3730.9|3745|3733|3738|3726|18
1723088400000|2024-08-08 03:40:00|3742.4|3730.4|3738.8|3726.8|3743.7|3731.7|3738.2|3726.2|131
1723088700000|2024-08-08 03:45:00|3738.1|3726.1|3740.8|3728.8|3740.8|3728.8|3735.7|3723.7|67
1723089000000|2024-08-08 03:50:00|3740.7|3728.7|3740|3728|3743.8|3731.8|3740|3728|83
1723089300000|2024-08-08 03:55:00|3739.9|3727.9|3737.7|3725.7|3740|3728|3737.6|3725.6|17
1723089600000|2024-08-08 04:00:00|3736.7|3724.7|3734.9|3722.9|3736.8|3724.8|3734.8|3722.8|15
1723089900000|2024-08-08 04:05:00|3734.5|3722.5|3735.7|3723.7|3735.8|3723.8|3733.9|3721.9|23
1723090200000|2024-08-08 04:10:00|3733.8|3721.8|3732.9|3720.9|3733.8|3721.8|3732.9|3720.9|20
1723090500000|2024-08-08 04:15:00|3732.1|3720.1|3732.8|3720.8|3733.4|3721.4|3731.9|3719.9|35
1723090800000|2024-08-08 04:20:00|3732.4|3720.4|3735.6|3723.6|3736.1|3724.1|3731.9|3719.9|23
1723091100000|2024-08-08 04:25:00|3735.7|3723.7|3735.6|3723.6|3738.6|3726.6|3734.6|3722.6|12
1723098600000|2024-08-08 06:30:00|3727.9|3715.9|3725.9|3713.9|3730.3|3718.3|3724|3712|227
1723098900000|2024-08-08 06:35:00|3725|3713|3716|3704|3726|3714|3716|3704|65
1723099200000|2024-08-08 06:40:00|3715.9|3703.9|3720|3708|3722|3710|3714.6|3702.6|29
1723099500000|2024-08-08 06:45:00|3719.1|3707.1|3719|3707|3723.9|3711.9|3718|3706|1
1723099800000|2024-08-08 06:50:00|3718.9|3706.9|3712.1|3700.1|3721|3709|3712.1|3700.1|16
1723100100000|2024-08-08 06:55:00|3711.2|3699.2|3710.2|3698.2|3714.1|3702.1|3708.2|3696.2|80
1723100400000|2024-08-08 07:00:00|3709.8|3697.8|3707.4|3695.4|3710.2|3698.2|3705.4|3693.4|26
1723100700000|2024-08-08 07:05:00|3707.2|3695.2|3708.5|3696.5|3715.8|3703.8|3707.2|3695.2|173
1723101000000|2024-08-08 07:10:00|3708.6|3696.6|3708.5|3696.5|3712|3700|3708.5|3696.5|3
1723101300000|2024-08-08 07:15:00|3709.1|3697.1|3707.7|3695.7|3710.5|3698.5|3706.5|3694.5|13
1723101600000|2024-08-08 07:20:00|3707.6|3695.6|3700.8|3688.8|3707.7|3695.7|3700.5|3688.5|59
1723101900000|2024-08-08 07:25:00|3700.9|3688.9|3699.8|3687.8|3701.9|3689.9|3698.8|3686.8|2
1723102200000|2024-08-08 07:30:00|3700|3688|3697.9|3685.9|3700.8|3688.8|3696.9|3684.9|11
1723102500000|2024-08-08 07:35:00|3697.8|3685.8|3697.3|3685.3|3698.1|3686.1|3687.2|3675.2|313
1723102800000|2024-08-08 07:40:00|3696.9|3684.9|3695.5|3683.5|3698.6|3686.6|3695.5|3683.5|45
1723103100000|2024-08-08 07:45:00|3696.5|3684.5|3699.1|3687.1|3699.4|3687.4|3695|3683|26
1723103400000|2024-08-08 07:50:00|3699.2|3687.2|3696.3|3684.3|3699.2|3687.2|3694.4|3682.4|11
1723103700000|2024-08-08 07:55:00|3695.9|3683.9|3701.3|3689.3|3701.4|3689.4|3694.4|3682.4|28
1723104000000|2024-08-08 08:00:00|3701.4|3689.4|3707.3|3695.3|3708.2|3696.2|3701.3|3689.3|23
1723104300000|2024-08-08 08:05:00|3707.2|3695.2|3710.1|3698.1|3711.1|3699.1|3705.2|3693.2|7
1723104600000|2024-08-08 08:10:00|3709.1|3697.1|3711.8|3699.8|3711.9|3699.9|3707.9|3695.9|20
1723104900000|2024-08-08 08:15:00|3710.8|3698.8|3708.8|3696.8|3711.8|3699.8|3707.8|3695.8|4
1723105200000|2024-08-08 08:20:00|3708.7|3696.7|3708.7|3696.7|3709.8|3697.8|3706.7|3694.7|6
1723105500000|2024-08-08 08:25:00|3708.8|3696.8|3714.7|3702.7|3715.7|3703.7|3708.8|3696.8|14
1723105800000|2024-08-08 08:30:00|3715.8|3703.8|3719.8|3707.8|3721.9|3709.9|3715.8|3703.8|67
1723106100000|2024-08-08 08:35:00|3718.8|3706.8|3714.8|3702.8|3721.8|3709.8|3714.8|3702.8|38
1723106400000|2024-08-08 08:40:00|3714.7|3702.7|3719.7|3707.7|3722.7|3710.7|3713.7|3701.7|13
1723106700000|2024-08-08 08:45:00|3719.6|3707.6|3723.6|3711.6|3724.6|3712.6|3718.7|3706.7|39
1723107000000|2024-08-08 08:50:00|3723.2|3711.2|3729.6|3717.6|3730.3|3718.3|3721.5|3709.5|109
1723107300000|2024-08-08 08:55:00|3729.7|3717.7|3728.3|3716.3|3730.3|3718.3|3727.3|3715.3|54
1723107600000|2024-08-08 09:00:00|3729.3|3717.3|3730.1|3718.1|3731.2|3719.2|3727.6|3715.6|33
1723107900000|2024-08-08 09:05:00|3729.1|3717.1|3729.8|3717.8|3733|3721|3726.2|3714.2|50
1723108200000|2024-08-08 09:10:00|3729.3|3717.3|3721.9|3709.9|3729.3|3717.3|3721.9|3709.9|56
1723108500000|2024-08-08 09:15:00|3722|3710|3721.8|3709.8|3722.8|3710.8|3720.1|3708.1|31
1723108800000|2024-08-08 09:20:00|3720.9|3708.9|3723.4|3711.4|3723.9|3711.9|3720.1|3708.1|14
1723109100000|2024-08-08 09:25:00|3722.9|3710.9|3720|3708|3725.8|3713.8|3720|3708|6
1723109400000|2024-08-08 09:30:00|3719|3707|3719.8|3707.8|3722.7|3710.7|3718|3706|9
1723109700000|2024-08-08 09:35:00|3719|3707|3719.9|3707.9|3721.8|3709.8|3719|3707|7
1723110000000|2024-08-08 09:40:00|3720.8|3708.8|3715.9|3703.9|3721.7|3709.7|3715.9|3703.9|37
1723110300000|2024-08-08 09:45:00|3716.4|3704.4|3715.9|3703.9|3718.9|3706.9|3715.5|3703.5|43
1723110600000|2024-08-08 09:50:00|3716|3704|3715.9|3703.9|3717.9|3705.9|3715|3703|33
1723110900000|2024-08-08 09:55:00|3715.5|3703.5|3718.5|3706.5|3725.8|3713.8|3715|3703|155
1723122000000|2024-08-08 13:00:00|3726.2|3714.2|3732.2|3720.2|3735.2|3723.2|3725.7|3713.7|26
1723122300000|2024-08-08 13:05:00|3731.7|3719.7|3733.5|3721.5|3737.2|3725.2|3730.2|3718.2|59
1723122600000|2024-08-08 13:10:00|3734|3722|3734.9|3722.9|3736|3724|3733.1|3721.1|6
1723122900000|2024-08-08 13:15:00|3735|3723|3736.8|3724.8|3738|3726|3735|3723|9
1723123200000|2024-08-08 13:20:00|3736|3724|3734.6|3722.6|3737.8|3725.8|3733.6|3721.6|23
1723123500000|2024-08-08 13:25:00|3734.2|3722.2|3733.8|3721.8|3736.8|3724.8|3733.3|3721.3|0
1723123800000|2024-08-08 13:30:00|3733.9|3721.9|3741.7|3729.7|3741.7|3729.7|3732.7|3720.7|47
1723124100000|2024-08-08 13:35:00|3741.9|3729.9|3743.5|3731.5|3744.7|3732.7|3736.7|3724.7|38
1723124400000|2024-08-08 13:40:00|3743.7|3731.7|3740|3728|3745.5|3733.5|3739.5|3727.5|2
1723124700000|2024-08-08 13:45:00|3740.4|3728.4|3741|3729|3744|3732|3739|3727|0
1723125000000|2024-08-08 13:50:00|3740.5|3728.5|3743|3731|3743.5|3731.5|3737.5|3725.5|0
1723125300000|2024-08-08 13:55:00|3743.5|3731.5|3744|3732|3747.5|3735.5|3741|3729|0
1723125600000|2024-08-08 14:00:00|3744.1|3732.1|3741.5|3729.5|3744.5|3732.5|3740.5|3728.5|0
1723125900000|2024-08-08 14:05:00|3742.5|3730.5|3740.5|3728.5|3746|3734|3739.5|3727.5|0
1723126200000|2024-08-08 14:10:00|3740|3728|3738.4|3726.4|3741.5|3729.5|3738.4|3726.4|38
1723126500000|2024-08-08 14:15:00|3739.2|3727.2|3738.2|3726.2|3739.3|3727.3|3734.4|3722.4|49
1723126800000|2024-08-08 14:20:00|3737.7|3725.7|3740.6|3728.6|3741.1|3729.1|3733.2|3721.2|7
1723127100000|2024-08-08 14:25:00|3741.1|3729.1|3740.8|3728.8|3744.1|3732.1|3739.3|3727.3|10
1723127400000|2024-08-08 14:30:00|3741.3|3729.3|3740.2|3728.2|3743.8|3731.8|3738.3|3726.3|11
1723127700000|2024-08-08 14:35:00|3739.8|3727.8|3736.3|3724.3|3741.3|3729.3|3735.3|3723.3|0
1723128000000|2024-08-08 14:40:00|3737.2|3725.2|3733.8|3721.8|3737.3|3725.3|3733.8|3721.8|0
1723128300000|2024-08-08 14:45:00|3734.2|3722.2|3735.8|3723.8|3738.3|3726.3|3733.3|3721.3|0
1723128600000|2024-08-08 14:50:00|3735.7|3723.7|3736.3|3724.3|3737.3|3725.3|3734.3|3722.3|0
1723128900000|2024-08-08 14:55:00|3736.8|3724.8|3739.2|3727.2|3739.2|3727.2|3735.8|3723.8|1
1723129200000|2024-08-08 15:00:00|3739.3|3727.3|3741.2|3729.2|3743.2|3731.2|3739.3|3727.3|0
1723129500000|2024-08-08 15:05:00|3739.2|3727.2|3742.6|3730.6|3747|3735|3739.2|3727.2|25
1723129800000|2024-08-08 15:10:00|3742.2|3730.2|3741.7|3729.7|3743.2|3731.2|3741.2|3729.2|0
1723130100000|2024-08-08 15:15:00|3741.8|3729.8|3746.2|3734.2|3746.2|3734.2|3741.8|3729.8|16
1723130400000|2024-08-08 15:20:00|3746.1|3734.1|3742.6|3730.6|3746.2|3734.2|3741.6|3729.6|5
1723130700000|2024-08-08 15:25:00|3742.7|3730.7|3746.1|3734.1|3748|3736|3742.6|3730.6|1
1723170600000|2024-08-09 02:30:00|3775.2|3763.2|3761.3|3749.3|3775.7|3763.7|3760.3|3748.3|214
1723170900000|2024-08-09 02:35:00|3760.8|3748.8|3756.1|3744.1|3762.3|3750.3|3754.1|3742.1|30
1723171200000|2024-08-09 02:40:00|3756.5|3744.5|3763.1|3751.1|3763.1|3751.1|3754|3742|26
1723171500000|2024-08-09 02:45:00|3762.1|3750.1|3764.1|3752.1|3765.1|3753.1|3760.1|3748.1|21
1723171800000|2024-08-09 02:50:00|3763.1|3751.1|3757|3745|3765|3753|3755|3743|11
1723172100000|2024-08-09 02:55:00|3756.5|3744.5|3755|3743|3760|3748|3752|3740|2
1723172400000|2024-08-09 03:00:00|3756|3744|3760|3748|3760|3748|3754|3742|2
1723172700000|2024-08-09 03:05:00|3760.5|3748.5|3763|3751|3765.5|3753.5|3759|3747|15
1723173000000|2024-08-09 03:10:00|3762.9|3750.9|3770|3758|3771|3759|3761.5|3749.5|68
1723173300000|2024-08-09 03:15:00|3769.5|3757.5|3765.9|3753.9|3771|3759|3764.9|3752.9|42
1723173600000|2024-08-09 03:20:00|3766.4|3754.4|3767.9|3755.9|3769.9|3757.9|3765.9|3753.9|136
1723173900000|2024-08-09 03:25:00|3768|3756|3770.4|3758.4|3772.9|3760.9|3767.9|3755.9|4
1723174200000|2024-08-09 03:30:00|3770.8|3758.8|3771.9|3759.9|3771.9|3759.9|3770.8|3758.8|6
1723174500000|2024-08-09 03:35:00|3771.8|3759.8|3769.9|3757.9|3772.9|3760.9|3769.9|3757.9|14
1723174800000|2024-08-09 03:40:00|3769.8|3757.8|3769.9|3757.9|3770.9|3758.9|3768.5|3756.5|21
1723175100000|2024-08-09 03:45:00|3770|3758|3769.9|3757.9|3770.9|3758.9|3769.3|3757.3|19
1723175400000|2024-08-09 03:50:00|3770.3|3758.3|3769.9|3757.9|3770.8|3758.8|3769.8|3757.8|0
1723175700000|2024-08-09 03:55:00|3769.8|3757.8|3770|3758|3770.9|3758.9|3768.8|3756.8|30
1723176000000|2024-08-09 04:00:00|||||||||2
1723176300000|2024-08-09 04:05:00|3769.9|3757.9|3765|3753|3770.9|3758.9|3765|3753|1
1723176600000|2024-08-09 04:10:00|3765.1|3753.1|3770.9|3758.9|3770.9|3758.9|3765.1|3753.1|1
1723176900000|2024-08-09 04:15:00|3771.8|3759.8|3770.9|3758.9|3772.9|3760.9|3768.9|3756.9|28
1723177200000|2024-08-09 04:20:00|3770.8|3758.8|3771.9|3759.9|3772.8|3760.8|3767.9|3755.9|38
1723177500000|2024-08-09 04:25:00|3771|3759|3777.2|3765.2|3778.9|3766.9|3770.9|3758.9|68
1723185000000|2024-08-09 06:30:00|3760.7|3748.7|3754.7|3742.7|3763.7|3751.7|3752.7|3740.7|35
1723185300000|2024-08-09 06:35:00|3754.6|3742.6|3761.6|3749.6|3762.6|3750.6|3752.7|3740.7|2
1723185600000|2024-08-09 06:40:00|3762.1|3750.1|3754.7|3742.7|3762.1|3750.1|3754.6|3742.6|2
1723185900000|2024-08-09 06:45:00|3755.7|3743.7|3753.7|3741.7|3758.3|3746.3|3753.7|3741.7|5
1723186200000|2024-08-09 06:50:00|3754.5|3742.5|3755.7|3743.7|3755.7|3743.7|3750.7|3738.7|87
1723186500000|2024-08-09 06:55:00|3755.8|3743.8|3752.6|3740.6|3756.7|3744.7|3752.2|3740.2|2
1723186800000|2024-08-09 07:00:00|3752.5|3740.5|3743.6|3731.6|3752.5|3740.5|3743.6|3731.6|13
1723187100000|2024-08-09 07:05:00|3743.5|3731.5|3744.6|3732.6|3747.6|3735.6|3742.6|3730.6|0
1723187400000|2024-08-09 07:10:00|3745.1|3733.1|3744.7|3732.7|3745.6|3733.6|3741.6|3729.6|5
1723187700000|2024-08-09 07:15:00|3745.7|3733.7|3750.6|3738.6|3751.6|3739.6|3745.7|3733.7|0
1723188000000|2024-08-09 07:20:00|3751.6|3739.6|3745|3733|3751.7|3739.7|3743.9|3731.9|74
1723188300000|2024-08-09 07:25:00|3745.4|3733.4|3744.8|3732.8|3750.1|3738.1|3743.5|3731.5|157
1723188600000|2024-08-09 07:30:00|3744.7|3732.7|3737.5|3725.5|3745.7|3733.7|3737.5|3725.5|121
1723188900000|2024-08-09 07:35:00|3737.6|3725.6|3742.7|3730.7|3744.7|3732.7|3737.6|3725.6|2
1723189200000|2024-08-09 07:40:00|3743.6|3731.6|3750.6|3738.6|3751|3739|3743.6|3731.6|9
1723189500000|2024-08-09 07:45:00|3750.5|3738.5|3749.5|3737.5|3750.6|3738.6|3745.5|3733.5|27
1723189800000|2024-08-09 07:50:00|3749.6|3737.6|3757.5|3745.5|3757.5|3745.5|3749.5|3737.5|90
1723190100000|2024-08-09 07:55:00|3757.6|3745.6|3756.1|3744.1|3757.6|3745.6|3754.4|3742.4|25
1723190400000|2024-08-09 08:00:00|3756.5|3744.5|3763.4|3751.4|3767.5|3755.5|3756.5|3744.5|314
1723190700000|2024-08-09 08:05:00|3762.5|3750.5|3760.5|3748.5|3763.6|3751.6|3760.5|3748.5|11
1723191000000|2024-08-09 08:10:00|3761.5|3749.5|3756.5|3744.5|3761.5|3749.5|3754.5|3742.5|16
1723191300000|2024-08-09 08:15:00|3757.4|3745.4|3755.4|3743.4|3758.4|3746.4|3754.5|3742.5|15
1723191600000|2024-08-09 08:20:00|3754.5|3742.5|3752.5|3740.5|3759|3747|3751.5|3739.5|42
1723191900000|2024-08-09 08:25:00|3752.4|3740.4|3749.4|3737.4|3752.5|3740.5|3749|3737|4
1723192200000|2024-08-09 08:30:00|3748.4|3736.4|3754.4|3742.4|3755.4|3743.4|3748.4|3736.4|7
1723192500000|2024-08-09 08:35:00|3754.9|3742.9|3753.4|3741.4|3758.4|3746.4|3753.4|3741.4|0
1723192800000|2024-08-09 08:40:00|3754.4|3742.4|3755|3743|3756.4|3744.4|3753.9|3741.9|10
1723193100000|2024-08-09 08:45:00|3755.1|3743.1|3755.5|3743.5|3757.5|3745.5|3753.5|3741.5|2
1723193400000|2024-08-09 08:50:00|3755.4|3743.4|3756.4|3744.4|3758.5|3746.5|3754.5|3742.5|1
1723193700000|2024-08-09 08:55:00|3756.9|3744.9|3759.4|3747.4|3760.3|3748.3|3756.4|3744.4|15
1723194000000|2024-08-09 09:00:00|3759.3|3747.3|3758.9|3746.9|3761.4|3749.4|3758.4|3746.4|1
1723194300000|2024-08-09 09:05:00|3759.4|3747.4|3761.3|3749.3|3761.9|3749.9|3756.4|3744.4|0
1723194600000|2024-08-09 09:10:00|3761.8|3749.8|3759.3|3747.3|3761.8|3749.8|3757.3|3745.3|75
1723194900000|2024-08-09 09:15:00|3758.3|3746.3|3759.3|3747.3|3760.8|3748.8|3758.3|3746.3|11
1723195200000|2024-08-09 09:20:00|3758.8|3746.8|3759.3|3747.3|3762.3|3750.3|3758.8|3746.8|4
1723195500000|2024-08-09 09:25:00|3759.8|3747.8|3759.3|3747.3|3761.3|3749.3|3758.3|3746.3|26
1723195800000|2024-08-09 09:30:00|3758.8|3746.8|3755.3|3743.3|3759.3|3747.3|3750.4|3738.4|18
1723196100000|2024-08-09 09:35:00|3754.4|3742.4|3754.2|3742.2|3755.3|3743.3|3754.2|3742.2|17
1723196400000|2024-08-09 09:40:00|3754.6|3742.6|3756.7|3744.7|3757.2|3745.2|3754.1|3742.1|24
1723196700000|2024-08-09 09:45:00|3756.6|3744.6|3757.3|3745.3|3761.4|3749.4|3756.2|3744.2|71
1723197000000|2024-08-09 09:50:00|3757.4|3745.4|3759.3|3747.3|3760.3|3748.3|3757.4|3745.4|11
1723197300000|2024-08-09 09:55:00|3759.2|3747.2|3759.3|3747.3|3763.3|3751.3|3758.3|3746.3|97
1723429800000|2024-08-12 02:30:00|3718.1|3706.1|3734.8|3722.8|3736.2|3724.2|3717.6|3705.6|660
1723430100000|2024-08-12 02:35:00|3734.3|3722.3|3734.3|3722.3|3737.3|3725.3|3730.3|3718.3|512
1723430400000|2024-08-12 02:40:00|3734.8|3722.8|3734.3|3722.3|3735.3|3723.3|3730.3|3718.3|278
1723430700000|2024-08-12 02:45:00|3733.8|3721.8|3735.3|3723.3|3739.3|3727.3|3733.3|3721.3|245
1723431000000|2024-08-12 02:50:00|3736.2|3724.2|3736.3|3724.3|3736.3|3724.3|3730.2|3718.2|264
1723431300000|2024-08-12 02:55:00|3735.3|3723.3|3733.2|3721.2|3736.3|3724.3|3732.3|3720.3|132
1723431600000|2024-08-12 03:00:00|3732.8|3720.8|3726.8|3714.8|3732.8|3720.8|3724.3|3712.3|429
1723431900000|2024-08-12 03:05:00|3727.3|3715.3|3725.3|3713.3|3727.3|3715.3|3724.3|3712.3|227
1723432200000|2024-08-12 03:10:00|3726.3|3714.3|3730.8|3718.8|3735.2|3723.2|3725.3|3713.3|207
1723432500000|2024-08-12 03:15:00|3730.3|3718.3|3731.3|3719.3|3732.3|3720.3|3728.2|3716.2|192
1723432800000|2024-08-12 03:20:00|3731.8|3719.8|3734.2|3722.2|3735.2|3723.2|3731.7|3719.7|289
1723433100000|2024-08-12 03:25:00|3735.2|3723.2|3733.2|3721.2|3738.2|3726.2|3733.2|3721.2|212
1723433400000|2024-08-12 03:30:00|3733.7|3721.7|3729.2|3717.2|3734.2|3722.2|3728.2|3716.2|109
1723433700000|2024-08-12 03:35:00|3730.2|3718.2|3733.2|3721.2|3733.2|3721.2|3729.2|3717.2|67
1723434000000|2024-08-12 03:40:00|3732.7|3720.7|3734.2|3722.2|3734.2|3722.2|3732.2|3720.2|95
1723434300000|2024-08-12 03:45:00|3735.2|3723.2|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|44
1723434600000|2024-08-12 03:50:00|3735.2|3723.2|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|59
1723434900000|2024-08-12 03:55:00|3733.7|3721.7|3733.2|3721.2|3734.2|3722.2|3733.2|3721.2|67
1723435200000|2024-08-12 04:00:00|3732.2|3720.2|3731.2|3719.2|3732.2|3720.2|3730.2|3718.2|125
1723435500000|2024-08-12 04:05:00|3730.7|3718.7|3732.2|3720.2|3732.2|3720.2|3729.2|3717.2|124
1723435800000|2024-08-12 04:10:00|3733.2|3721.2|3733.2|3721.2|3734.2|3722.2|3733.1|3721.1|115
1723436100000|2024-08-12 04:15:00|3733.1|3721.1|3734.2|3722.2|3738.1|3726.1|3733.1|3721.1|204
1723436400000|2024-08-12 04:20:00|3735.1|3723.1|3734.1|3722.1|3735.6|3723.6|3734.1|3722.1|102
1723436700000|2024-08-12 04:25:00|3734.2|3722.2|3739.1|3727.1|3739.1|3727.1|3734.2|3722.2|251
1723444200000|2024-08-12 06:30:00|3748|3736|3741|3729|3752|3740|3739|3727|1282
1723444500000|2024-08-12 06:35:00|3740|3728|3739.9|3727.9|3744.5|3732.5|3738.9|3726.9|239
1723444800000|2024-08-12 06:40:00|3739.5|3727.5|3738.9|3726.9|3740.4|3728.4|3736|3724|274
1723445100000|2024-08-12 06:45:00|3739.9|3727.9|3740|3728|3741|3729|3732|3720|261
1723445400000|2024-08-12 06:50:00|3739.5|3727.5|3739|3727|3742|3730|3736|3724|377
1723445700000|2024-08-12 06:55:00|3738|3726|3741.5|3729.5|3743.5|3731.5|3736|3724|251
1723446000000|2024-08-12 07:00:00|3742|3730|3738|3726|3743|3731|3737|3725|194
1723446300000|2024-08-12 07:05:00|3737.5|3725.5|3737|3725|3741|3729|3732|3720|453
1723446600000|2024-08-12 07:10:00|3738|3726|3742|3730|3742.9|3730.9|3738|3726|267
1723446900000|2024-08-12 07:15:00|3741|3729|3740|3728|3741|3729|3739|3727|71
1723447200000|2024-08-12 07:20:00|3739.5|3727.5|3739|3727|3741.9|3729.9|3739|3727|70
1723447500000|2024-08-12 07:25:00|3740|3728|3737.9|3725.9|3741.9|3729.9|3737.9|3725.9|92
1723447800000|2024-08-12 07:30:00|3737|3725|3737|3725|3737|3725|3736|3724|135
1723448100000|2024-08-12 07:35:00|3736|3724|3729|3717|3736|3724|3728.5|3716.5|151
1723448400000|2024-08-12 07:40:00|3728|3716|3728|3716|3731|3719|3726|3714|575
1723448700000|2024-08-12 07:45:00|3727|3715|3732|3720|3732|3720|3726|3714|673
1723449000000|2024-08-12 07:50:00|3733|3721|3733|3721|3738.9|3726.9|3732.9|3720.9|815
1723449300000|2024-08-12 07:55:00|3733.9|3721.9|3735.4|3723.4|3736|3724|3732.9|3720.9|90
1723449600000|2024-08-12 08:00:00|3735.9|3723.9|3736.9|3724.9|3737.4|3725.4|3733.9|3721.9|311
1723449900000|2024-08-12 08:05:00|3737.4|3725.4|3739.9|3727.9|3739.9|3727.9|3735.9|3723.9|102
1723450200000|2024-08-12 08:10:00|3738.9|3726.9|3735.9|3723.9|3738.9|3726.9|3734.9|3722.9|172
1723450500000|2024-08-12 08:15:00|3734.9|3722.9|3731.9|3719.9|3736.4|3724.4|3729.9|3717.9|213
1723450800000|2024-08-12 08:20:00|3731.4|3719.4|3730.9|3718.9|3734.9|3722.9|3729.9|3717.9|189
1723451100000|2024-08-12 08:25:00|3729.9|3717.9|3728.9|3716.9|3733.4|3721.4|3727.9|3715.9|236
1723451400000|2024-08-12 08:30:00|3727.9|3715.9|3728.9|3716.9|3729.9|3717.9|3723.9|3711.9|348
1723451700000|2024-08-12 08:35:00|3727.9|3715.9|3722.9|3710.9|3727.9|3715.9|3722.9|3710.9|298
1723452000000|2024-08-12 08:40:00|3723.9|3711.9|3723.4|3711.4|3725.9|3713.9|3723.4|3711.4|207
1723452300000|2024-08-12 08:45:00|3723.9|3711.9|3719.4|3707.4|3724.9|3712.9|3718.9|3706.9|352
1723452600000|2024-08-12 08:50:00|3719.9|3707.9|3717.9|3705.9|3720.9|3708.9|3717.9|3705.9|276
1723452900000|2024-08-12 08:55:00|3716.9|3704.9|3713.9|3701.9|3716.9|3704.9|3713.9|3701.9|379
1723453200000|2024-08-12 09:00:00|3711.9|3699.9|3711.9|3699.9|3713.9|3701.9|3708.9|3696.9|326
1723453500000|2024-08-12 09:05:00|3711.4|3699.4|3713.9|3701.9|3716.4|3704.4|3711.4|3699.4|201
1723453800000|2024-08-12 09:10:00|3714.4|3702.4|3708.9|3696.9|3714.9|3702.9|3708.9|3696.9|251
1723454100000|2024-08-12 09:15:00|3709.9|3697.9|3709.9|3697.9|3710.4|3698.4|3705.9|3693.9|340
1723454400000|2024-08-12 09:20:00|3710.4|3698.4|3710.9|3698.9|3711.9|3699.9|3707.9|3695.9|210
1723454700000|2024-08-12 09:25:00|3711.9|3699.9|3710.4|3698.4|3712.9|3700.9|3705.9|3693.9|286
1723455000000|2024-08-12 09:30:00|3709.9|3697.9|3709.9|3697.9|3713.9|3701.9|3709.9|3697.9|208
1723455300000|2024-08-12 09:35:00|3709.4|3697.4|3709.9|3697.9|3709.9|3697.9|3705.9|3693.9|233
1723455600000|2024-08-12 09:40:00|3709.4|3697.4|3710.9|3698.9|3710.9|3698.9|3707.9|3695.9|105
1723455900000|2024-08-12 09:45:00|3711.9|3699.9|3712.3|3700.3|3714.9|3702.9|3711.8|3699.8|259
1723456200000|2024-08-12 09:50:00|3712.8|3700.8|3715.8|3703.8|3715.8|3703.8|3711.8|3699.8|217
1723456500000|2024-08-12 09:55:00|3715.3|3703.3|3715.8|3703.8|3718.8|3706.8|3714.3|3702.3|427
1723467600000|2024-08-12 13:00:00|3728|3716|3715.5|3703.5|3728.5|3716.5|3715.5|3703.5|221
1723467900000|2024-08-12 13:05:00|3717|3705|3716|3704|3722.5|3710.5|3715.5|3703.5|169
1723468200000|2024-08-12 13:10:00|3716.5|3704.5|3719|3707|3720.5|3708.5|3715.5|3703.5|60
1723468500000|2024-08-12 13:15:00|3719.5|3707.5|3721|3709|3722.5|3710.5|3719.5|3707.5|103
1723468800000|2024-08-12 13:20:00|3720.5|3708.5|3719.9|3707.9|3722.5|3710.5|3717.4|3705.4|68
1723469100000|2024-08-12 13:25:00|3720.4|3708.4|3723|3711|3725.5|3713.5|3718.4|3706.4|90
1723469400000|2024-08-12 13:30:00|3723.4|3711.4|3726.4|3714.4|3727.4|3715.4|3717.9|3705.9|223
1723469700000|2024-08-12 13:35:00|3725.5|3713.5|3728.4|3716.4|3728.4|3716.4|3725.4|3713.4|197
1723470000000|2024-08-12 13:40:00|3727.5|3715.5|3722.4|3710.4|3727.5|3715.5|3722.4|3710.4|86
1723470300000|2024-08-12 13:45:00|3722.9|3710.9|3722.9|3710.9|3723.4|3711.4|3718.4|3706.4|216
1723470600000|2024-08-12 13:50:00|3723.4|3711.4|3724.4|3712.4|3724.4|3712.4|3722.4|3710.4|63
1723470900000|2024-08-12 13:55:00|3723.4|3711.4|3722.4|3710.4|3724.4|3712.4|3721.4|3709.4|143
1723471200000|2024-08-12 14:00:00|3723.4|3711.4|3727.4|3715.4|3729.9|3717.9|3722.4|3710.4|207
1723471500000|2024-08-12 14:05:00|3727.9|3715.9|3729.4|3717.4|3730.4|3718.4|3727.4|3715.4|210
1723471800000|2024-08-12 14:10:00|3728.9|3716.9|3728.4|3716.4|3730.4|3718.4|3726.4|3714.4|69
1723472100000|2024-08-12 14:15:00|3727.4|3715.4|3724.3|3712.3|3728.4|3716.4|3724.3|3712.3|64
1723472400000|2024-08-12 14:20:00|3724.8|3712.8|3722.3|3710.3|3725.3|3713.3|3720.3|3708.3|125
1723472700000|2024-08-12 14:25:00|3722.8|3710.8|3723.8|3711.8|3726.3|3714.3|3722.3|3710.3|65
1723473000000|2024-08-12 14:30:00|3723.3|3711.3|3726.3|3714.3|3726.3|3714.3|3723.3|3711.3|49
1723473300000|2024-08-12 14:35:00|3727.3|3715.3|3723.8|3711.8|3728.8|3716.8|3723.3|3711.3|89
1723473600000|2024-08-12 14:40:00|3724.3|3712.3|3724.8|3712.8|3725.3|3713.3|3723.3|3711.3|19
1723473900000|2024-08-12 14:45:00|3724.3|3712.3|3724.8|3712.8|3725.3|3713.3|3723.3|3711.3|35
1723474200000|2024-08-12 14:50:00|3725.3|3713.3|3729.3|3717.3|3732.3|3720.3|3724.3|3712.3|191
1723474500000|2024-08-12 14:55:00|3728.3|3716.3|3729.8|3717.8|3730.3|3718.3|3727.3|3715.3|86
1723474800000|2024-08-12 15:00:00|3730.3|3718.3|3732.3|3720.3|3732.3|3720.3|3729.3|3717.3|139
1723475100000|2024-08-12 15:05:00|3732.8|3720.8|3731.8|3719.8|3733.3|3721.3|3729.8|3717.8|67
1723475400000|2024-08-12 15:10:00|3731.3|3719.3|3732.3|3720.3|3733.3|3721.3|3730.3|3718.3|65
1723475700000|2024-08-12 15:15:00|3731.3|3719.3|3735.2|3723.2|3736.7|3724.7|3731.3|3719.3|128
1723476000000|2024-08-12 15:20:00|3734.2|3722.2|3732.2|3720.2|3735.2|3723.2|3732.2|3720.2|33
1723476300000|2024-08-12 15:25:00|3732.7|3720.7|3737.7|3725.7|3737.7|3725.7|3732.7|3720.7|119
1723516200000|2024-08-13 02:30:00|3716.4|3704.4|3711.4|3699.4|3726.4|3714.4|3708.9|3696.9|827
1723516500000|2024-08-13 02:35:00|3710.9|3698.9|3714.3|3702.3|3718.3|3706.3|3708.4|3696.4|366
1723516800000|2024-08-13 02:40:00|3714.4|3702.4|3714.3|3702.3|3719.3|3707.3|3714.3|3702.3|258
1723517100000|2024-08-13 02:45:00|3713.3|3701.3|3706.3|3694.3|3713.8|3701.8|3704.8|3692.8|551
1723517400000|2024-08-13 02:50:00|3706.8|3694.8|3714.3|3702.3|3715.3|3703.3|3704.3|3692.3|461
1723517700000|2024-08-13 02:55:00|3713.3|3701.3|3718.3|3706.3|3720.3|3708.3|3713.3|3701.3|342
1723518000000|2024-08-13 03:00:00|3719.3|3707.3|3715.3|3703.3|3722.3|3710.3|3715.3|3703.3|283
1723518300000|2024-08-13 03:05:00|3714.8|3702.8|3707.8|3695.8|3714.8|3702.8|3707.3|3695.3|461
1723518600000|2024-08-13 03:10:00|3707.3|3695.3|3709.3|3697.3|3711.3|3699.3|3704.3|3692.3|443
1723518900000|2024-08-13 03:15:00|3708.3|3696.3|3695.3|3683.3|3708.3|3696.3|3695.3|3683.3|436
1723519200000|2024-08-13 03:20:00|3696.3|3684.3|3695.3|3683.3|3698.3|3686.3|3693.3|3681.3|361
1723519500000|2024-08-13 03:25:00|3694.8|3682.8|3695.3|3683.3|3696.3|3684.3|3689.3|3677.3|409
1723519800000|2024-08-13 03:30:00|3696.3|3684.3|3695.3|3683.3|3696.3|3684.3|3694.3|3682.3|114
1723520100000|2024-08-13 03:35:00|3694.8|3682.8|3696.3|3684.3|3696.3|3684.3|3694.3|3682.3|66
1723520400000|2024-08-13 03:40:00|3696.8|3684.8|3699.3|3687.3|3702.3|3690.3|3696.3|3684.3|518
1723520700000|2024-08-13 03:45:00|3700.3|3688.3|3702.3|3690.3|3703.3|3691.3|3700.3|3688.3|222
1723521000000|2024-08-13 03:50:00|3702.8|3690.8|3700.3|3688.3|3703.3|3691.3|3700.3|3688.3|107
1723521300000|2024-08-13 03:55:00|3700.8|3688.8|3698.3|3686.3|3700.8|3688.8|3698.3|3686.3|85
1723521600000|2024-08-13 04:00:00|3697.8|3685.8|3702.3|3690.3|3703.3|3691.3|3697.3|3685.3|122
1723521900000|2024-08-13 04:05:00|3703.3|3691.3|3701.3|3689.3|3703.3|3691.3|3701.3|3689.3|57
1723522200000|2024-08-13 04:10:00|3702.3|3690.3|3705.3|3693.3|3705.3|3693.3|3702.3|3690.3|91
1723522500000|2024-08-13 04:15:00|3704.3|3692.3|3709.8|3697.8|3710.3|3698.3|3703.3|3691.3|230
1723522800000|2024-08-13 04:20:00|3708.3|3696.3|3709.3|3697.3|3709.3|3697.3|3707.3|3695.3|137
1723523100000|2024-08-13 04:25:00|3708.8|3696.8|3708.3|3696.3|3708.8|3696.8|3707.2|3695.2|172
1723530600000|2024-08-13 06:30:00|3686.2|3674.2|3693.2|3681.2|3693.2|3681.2|3686.2|3674.2|1197
1723530900000|2024-08-13 06:35:00|3692.7|3680.7|3688.2|3676.2|3693.2|3681.2|3687.2|3675.2|321
1723531200000|2024-08-13 06:40:00|3687.2|3675.2|3692.2|3680.2|3693.2|3681.2|3684.2|3672.2|325
1723531500000|2024-08-13 06:45:00|3691.7|3679.7|3692.2|3680.2|3693.1|3681.1|3689.2|3677.2|154
1723531800000|2024-08-13 06:50:00|3692.1|3680.1|3695.1|3683.1|3695.1|3683.1|3691.1|3679.1|399
1723532100000|2024-08-13 06:55:00|3694.6|3682.6|3695.1|3683.1|3696.1|3684.1|3690.1|3678.1|221
1723532400000|2024-08-13 07:00:00|3694.7|3682.7|3694.2|3682.2|3696.2|3684.2|3694.2|3682.2|334
1723532700000|2024-08-13 07:05:00|3693.2|3681.2|3695.2|3683.2|3695.2|3683.2|3692.2|3680.2|175
1723533000000|2024-08-13 07:10:00|3695.7|3683.7|3695.2|3683.2|3696.2|3684.2|3694.2|3682.2|45
1723533300000|2024-08-13 07:15:00|3694.2|3682.2|3695.1|3683.1|3695.1|3683.1|3694.2|3682.2|49
1723533600000|2024-08-13 07:20:00|3694.1|3682.1|3693.1|3681.1|3695.6|3683.6|3693.1|3681.1|106
1723533900000|2024-08-13 07:25:00|3692.2|3680.2|3696.1|3684.1|3696.1|3684.1|3691.1|3679.1|93
1723534200000|2024-08-13 07:30:00|3696.2|3684.2|3696.1|3684.1|3697.1|3685.1|3696.1|3684.1|160
1723534500000|2024-08-13 07:35:00|3695.1|3683.1|3694.1|3682.1|3696.1|3684.1|3692.1|3680.1|112
1723534800000|2024-08-13 07:40:00|3693.6|3681.6|3688.1|3676.1|3693.6|3681.6|3686.1|3674.1|295
1723535100000|2024-08-13 07:45:00|3687.6|3675.6|3689.6|3677.6|3691.1|3679.1|3687.1|3675.1|153
1723535400000|2024-08-13 07:50:00|3689.1|3677.1|3691.1|3679.1|3692.1|3680.1|3689.1|3677.1|316
1723535700000|2024-08-13 07:55:00|3692.1|3680.1|3691.1|3679.1|3692.1|3680.1|3691.1|3679.1|53
1723536000000|2024-08-13 08:00:00|3690.1|3678.1|3682.1|3670.1|3690.1|3678.1|3681.1|3669.1|496
1723536300000|2024-08-13 08:05:00|3681.1|3669.1|3682.1|3670.1|3682.1|3670.1|3680.1|3668.1|407
1723536600000|2024-08-13 08:10:00|3681.1|3669.1|3686.1|3674.1|3689.1|3677.1|3681.1|3669.1|241
1723536900000|2024-08-13 08:15:00|3685.1|3673.1|3687.1|3675.1|3687.1|3675.1|3683.1|3671.1|254
1723537200000|2024-08-13 08:20:00|3686.1|3674.1|3685.1|3673.1|3687.1|3675.1|3685.1|3673.1|302
1723537500000|2024-08-13 08:25:00|3685.6|3673.6|3682.1|3670.1|3685.6|3673.6|3681.1|3669.1|231
1723537800000|2024-08-13 08:30:00|3682.6|3670.6|3684.1|3672.1|3684.1|3672.1|3681.1|3669.1|105
1723538100000|2024-08-13 08:35:00|3685.1|3673.1|3684.1|3672.1|3685.1|3673.1|3682.1|3670.1|87
1723538400000|2024-08-13 08:40:00|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3684.1|3672.1|170
1723538700000|2024-08-13 08:45:00|3684.1|3672.1|3690.1|3678.1|3691.1|3679.1|3684.1|3672.1|281
1723539000000|2024-08-13 08:50:00|3691.1|3679.1|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|96
1723539300000|2024-08-13 08:55:00|3690.6|3678.6|3689.1|3677.1|3691.1|3679.1|3688.1|3676.1|103
1723539600000|2024-08-13 09:00:00|3690.1|3678.1|3690.1|3678.1|3691.1|3679.1|3689.1|3677.1|114
1723539900000|2024-08-13 09:05:00|3691.1|3679.1|3692.1|3680.1|3693.1|3681.1|3691.1|3679.1|231
1723540200000|2024-08-13 09:10:00|3692.6|3680.6|3692.1|3680.1|3694.1|3682.1|3692.1|3680.1|59
1723540500000|2024-08-13 09:15:00|3693.1|3681.1|3691.1|3679.1|3693.1|3681.1|3691.1|3679.1|120
1723540800000|2024-08-13 09:20:00|3691.6|3679.6|3694.1|3682.1|3695.1|3683.1|3691.1|3679.1|174
1723541100000|2024-08-13 09:25:00|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3694.1|3682.1|109
1723541400000|2024-08-13 09:30:00|3694.6|3682.6|3698.1|3686.1|3698.1|3686.1|3691.6|3679.6|338
1723541700000|2024-08-13 09:35:00|3697.1|3685.1|3696.1|3684.1|3698.1|3686.1|3696.1|3684.1|142
1723542000000|2024-08-13 09:40:00|3695.1|3683.1|3699.1|3687.1|3700.1|3688.1|3694.1|3682.1|205
1723542300000|2024-08-13 09:45:00|3699.6|3687.6|3697.1|3685.1|3700.1|3688.1|3697.1|3685.1|108
1723542600000|2024-08-13 09:50:00|3697.6|3685.6|3696.6|3684.6|3699.1|3687.1|3695.1|3683.1|144
1723542900000|2024-08-13 09:55:00|3696.1|3684.1|3695.6|3683.6|3700.1|3688.1|3694.1|3682.1|640
1723554000000|2024-08-13 13:00:00|3703.5|3691.5|3685.5|3673.5|3704|3692|3684|3672|663
1723554300000|2024-08-13 13:05:00|3686|3674|3683.5|3671.5|3686|3674|3680|3668|474
1723554600000|2024-08-13 13:10:00|3684|3672|3683|3671|3684.5|3672.5|3680|3668|319
1723554900000|2024-08-13 13:15:00|3682.5|3670.5|3675|3663|3683|3671|3673.5|3661.5|431
1723555200000|2024-08-13 13:20:00|3674|3662|3686.5|3674.5|3688|3676|3674|3662|241
1723555500000|2024-08-13 13:25:00|3687|3675|3685.9|3673.9|3688|3676|3685|3673|203
1723555800000|2024-08-13 13:30:00|3685.5|3673.5|3683.5|3671.5|3686.5|3674.5|3682|3670|246
1723556100000|2024-08-13 13:35:00|3683|3671|3692|3680|3695|3683|3682|3670|222
1723556400000|2024-08-13 13:40:00|3692.5|3680.5|3693|3681|3695|3683|3689|3677|184
1723556700000|2024-08-13 13:45:00|3693.5|3681.5|3694.5|3682.5|3700|3688|3693.5|3681.5|149
1723557000000|2024-08-13 13:50:00|3695|3683|3694|3682|3697.5|3685.5|3694|3682|133
1723557300000|2024-08-13 13:55:00|3694.5|3682.5|3701|3689|3701|3689|3694|3682|193
1723557600000|2024-08-13 14:00:00|3700.9|3688.9|3701|3689|3702.5|3690.5|3698.5|3686.5|184
1723557900000|2024-08-13 14:05:00|3701.5|3689.5|3698|3686|3701.5|3689.5|3695|3683|110
1723558200000|2024-08-13 14:10:00|3697.5|3685.5|3697|3685|3698|3686|3695|3683|59
1723558500000|2024-08-13 14:15:00|3697.5|3685.5|3697|3685|3700|3688|3697|3685|62
1723558800000|2024-08-13 14:20:00|3698|3686|3695|3683|3698|3686|3695|3683|86
1723559100000|2024-08-13 14:25:00|3694.9|3682.9|3695|3683|3698.5|3686.5|3693|3681|70
1723559400000|2024-08-13 14:30:00|3694.9|3682.9|3687.9|3675.9|3695|3683|3686.9|3674.9|164
1723559700000|2024-08-13 14:35:00|3688.9|3676.9|3686.9|3674.9|3691.4|3679.4|3686.5|3674.5|66
1723560000000|2024-08-13 14:40:00|3687|3675|3692.5|3680.5|3693.9|3681.9|3687|3675|75
1723560300000|2024-08-13 14:45:00|3692|3680|3692.9|3680.9|3692.9|3680.9|3689.4|3677.4|42
1723560600000|2024-08-13 14:50:00|3692.4|3680.4|3689.9|3677.9|3692.9|3680.9|3689.9|3677.9|25
1723560900000|2024-08-13 14:55:00|3688.9|3676.9|3684.4|3672.4|3689.4|3677.4|3681.9|3669.9|117
1723561200000|2024-08-13 15:00:00|3683.9|3671.9|3681.9|3669.9|3684.9|3672.9|3679.9|3667.9|103
1723561500000|2024-08-13 15:05:00|3681.4|3669.4|3677.9|3665.9|3681.4|3669.4|3677.9|3665.9|91
1723561800000|2024-08-13 15:10:00|3677.4|3665.4|3678.9|3666.9|3678.9|3666.9|3676.9|3664.9|61
1723562100000|2024-08-13 15:15:00|3678.4|3666.4|3676.9|3664.9|3679.9|3667.9|3674.9|3662.9|236
1723562400000|2024-08-13 15:20:00|3677.4|3665.4|3679.9|3667.9|3679.9|3667.9|3673.9|3661.9|155
1723562700000|2024-08-13 15:25:00|3679.4|3667.4|3680.4|3668.4|3680.9|3668.9|3678.4|3666.4|138
1723602600000|2024-08-14 02:30:00|3662.5|3650.5|3644.5|3632.5|3664.5|3652.5|3643.5|3631.5|1129
1723602900000|2024-08-14 02:35:00|3643.5|3631.5|3650.4|3638.4|3652.4|3640.4|3643.5|3631.5|645
1723603200000|2024-08-14 02:40:00|3649.9|3637.9|3655.3|3643.3|3656.3|3644.3|3649.4|3637.4|489
1723603500000|2024-08-14 02:45:00|3654.3|3642.3|3655.3|3643.3|3655.8|3643.8|3650.3|3638.3|240
1723603800000|2024-08-14 02:50:00|3656.3|3644.3|3654.3|3642.3|3658.3|3646.3|3651.2|3639.2|253
1723604100000|2024-08-14 02:55:00|3654.8|3642.8|3655.2|3643.2|3657.2|3645.2|3652.8|3640.8|239
1723604400000|2024-08-14 03:00:00|3656.2|3644.2|3658.2|3646.2|3662.2|3650.2|3655.2|3643.2|308
1723604700000|2024-08-14 03:05:00|3657.2|3645.2|3655.3|3643.3|3657.2|3645.2|3652.3|3640.3|200
1723605000000|2024-08-14 03:10:00|3656.2|3644.2|3661.2|3649.2|3662.2|3650.2|3655.7|3643.7|174
1723605300000|2024-08-14 03:15:00|3661.3|3649.3|3670.2|3658.2|3670.2|3658.2|3660.3|3648.3|459
1723605600000|2024-08-14 03:20:00|3669.7|3657.7|3675.2|3663.2|3676.1|3664.1|3668.1|3656.1|448
1723605900000|2024-08-14 03:25:00|3677.1|3665.1|3678.2|3666.2|3680.2|3668.2|3674.2|3662.2|341
1723606200000|2024-08-14 03:30:00|3678.1|3666.1|3681.1|3669.1|3681.1|3669.1|3676.2|3664.2|186
1723606500000|2024-08-14 03:35:00|3683.1|3671.1|3685.1|3673.1|3687.2|3675.2|3683.1|3671.1|244
1723606800000|2024-08-14 03:40:00|3686.1|3674.1|3689.1|3677.1|3690.2|3678.2|3684.1|3672.1|307
1723607100000|2024-08-14 03:45:00|3688.1|3676.1|3687.1|3675.1|3689.1|3677.1|3685.2|3673.2|159
1723607400000|2024-08-14 03:50:00|3688.1|3676.1|3690|3678|3690|3678|3687.1|3675.1|114
1723607700000|2024-08-14 03:55:00|3690.1|3678.1|3696|3684|3700.5|3688.5|3690|3678|472
1723608000000|2024-08-14 04:00:00|3697|3685|3698|3686|3701|3689|3696|3684|120
1723608300000|2024-08-14 04:05:00|3699|3687|3699.1|3687.1|3704|3692|3698.1|3686.1|198
1723608600000|2024-08-14 04:10:00|3699|3687|3700.1|3688.1|3700.1|3688.1|3697|3685|102
1723608900000|2024-08-14 04:15:00|3699.1|3687.1|3698.1|3686.1|3700.1|3688.1|3695.1|3683.1|95
1723609200000|2024-08-14 04:20:00|3697.1|3685.1|3697|3685|3697.1|3685.1|3695.1|3683.1|54
1723609500000|2024-08-14 04:25:00|3696.1|3684.1|3697.1|3685.1|3697.1|3685.1|3695|3683|146
1723617000000|2024-08-14 06:30:00|3701|3689|3693|3681|3701|3689|3691|3679|552
1723617300000|2024-08-14 06:35:00|3692|3680|3688.5|3676.5|3697|3685|3688|3676|348
1723617600000|2024-08-14 06:40:00|3688|3676|3690.9|3678.9|3693.9|3681.9|3686.9|3674.9|272
1723617900000|2024-08-14 06:45:00|3690|3678|3693|3681|3696|3684|3686|3674|254
1723618200000|2024-08-14 06:50:00|3694|3682|3689.5|3677.5|3694.5|3682.5|3689|3677|179
1723618500000|2024-08-14 06:55:00|3690|3678|3691|3679|3692|3680|3688|3676|156
1723618800000|2024-08-14 07:00:00|3690.5|3678.5|3687|3675|3690.5|3678.5|3687|3675|107
1723619100000|2024-08-14 07:05:00|3685|3673|3686|3674|3686|3674|3683|3671|207
1723619400000|2024-08-14 07:10:00|3685.5|3673.5|3687|3675|3688|3676|3684|3672|146
1723619700000|2024-08-14 07:15:00|3688|3676|3689.9|3677.9|3691.9|3679.9|3687.9|3675.9|203
1723620000000|2024-08-14 07:20:00|3690.4|3678.4|3697.9|3685.9|3697.9|3685.9|3690|3678|351
1723620300000|2024-08-14 07:25:00|3698.9|3686.9|3696.9|3684.9|3699.4|3687.4|3694.9|3682.9|227
1723620600000|2024-08-14 07:30:00|3698.9|3686.9|3696.9|3684.9|3699.9|3687.9|3696.4|3684.4|115
1723620900000|2024-08-14 07:35:00|3695.9|3683.9|3698.9|3686.9|3700.9|3688.9|3694.9|3682.9|297
1723621200000|2024-08-14 07:40:00|3697.9|3685.9|3697.4|3685.4|3701.9|3689.9|3696.9|3684.9|281
1723621500000|2024-08-14 07:45:00|3697.9|3685.9|3696.9|3684.9|3697.9|3685.9|3693.4|3681.4|154
1723621800000|2024-08-14 07:50:00|3695.9|3683.9|3694.9|3682.9|3697.9|3685.9|3694.9|3682.9|112
1723622100000|2024-08-14 07:55:00|3692.9|3680.9|3692.9|3680.9|3693.9|3681.9|3690.9|3678.9|195
1723622400000|2024-08-14 08:00:00|3693.9|3681.9|3694.4|3682.4|3696.9|3684.9|3692.4|3680.4|138
1723622700000|2024-08-14 08:05:00|3693.9|3681.9|3690.9|3678.9|3694.9|3682.9|3690.9|3678.9|113
1723623000000|2024-08-14 08:10:00|3691.8|3679.8|3695.9|3683.9|3695.9|3683.9|3688.9|3676.9|178
1723623300000|2024-08-14 08:15:00|3696.8|3684.8|3699.9|3687.9|3699.9|3687.9|3696.8|3684.8|309
1723623600000|2024-08-14 08:20:00|3700.4|3688.4|3712.8|3700.8|3713.8|3701.8|3699.9|3687.9|389
1723623900000|2024-08-14 08:25:00|3714.8|3702.8|3715.8|3703.8|3718.8|3706.8|3712.8|3700.8|344
1723624200000|2024-08-14 08:30:00|3716.3|3704.3|3716.8|3704.8|3717.8|3705.8|3710.8|3698.8|307
1723624500000|2024-08-14 08:35:00|3716.9|3704.9|3720.8|3708.8|3721.9|3709.9|3716.9|3704.9|445
1723624800000|2024-08-14 08:40:00|3719.8|3707.8|3721.3|3709.3|3722.8|3710.8|3719.8|3707.8|145
1723625100000|2024-08-14 08:45:00|3720.8|3708.8|3722.8|3710.8|3724.8|3712.8|3716.8|3704.8|349
1723625400000|2024-08-14 08:50:00|3721.8|3709.8|3722.8|3710.8|3724.8|3712.8|3721.8|3709.8|174
1723625700000|2024-08-14 08:55:00|3722.3|3710.3|3721.8|3709.8|3722.8|3710.8|3719.8|3707.8|122
1723626000000|2024-08-14 09:00:00|3722.8|3710.8|3726.8|3714.8|3727.8|3715.8|3722.8|3710.8|367
1723626300000|2024-08-14 09:05:00|3726.7|3714.7|3724.7|3712.7|3726.7|3714.7|3722.8|3710.8|142
1723626600000|2024-08-14 09:10:00|3723.8|3711.8|3725.7|3713.7|3727.7|3715.7|3723.8|3711.8|121
1723626900000|2024-08-14 09:15:00|3725.2|3713.2|3727.7|3715.7|3727.7|3715.7|3724.7|3712.7|106
1723627200000|2024-08-14 09:20:00|3728.7|3716.7|3726.7|3714.7|3728.7|3716.7|3724.8|3712.8|171
1723627500000|2024-08-14 09:25:00|3726.2|3714.2|3729.6|3717.6|3730.6|3718.6|3726.2|3714.2|200
1723627800000|2024-08-14 09:30:00|3729.1|3717.1|3729.7|3717.7|3730.6|3718.6|3727.7|3715.7|203
1723628100000|2024-08-14 09:35:00|3729.6|3717.6|3731.6|3719.6|3731.6|3719.6|3728.2|3716.2|152
1723628400000|2024-08-14 09:40:00|3730.7|3718.7|3724.7|3712.7|3731.7|3719.7|3724.7|3712.7|223
1723628700000|2024-08-14 09:45:00|3725.2|3713.2|3730.6|3718.6|3730.6|3718.6|3725.2|3713.2|277
1723629000000|2024-08-14 09:50:00|3731.6|3719.6|3732.6|3720.6|3733.6|3721.6|3731.1|3719.1|233
1723629300000|2024-08-14 09:55:00|3731.6|3719.6|3729.6|3717.6|3731.6|3719.6|3725.6|3713.6|654
1723640400000|2024-08-14 13:00:00|3720.5|3708.5|3723.4|3711.4|3726.4|3714.4|3717.5|3705.5|317
1723640700000|2024-08-14 13:05:00|3721.9|3709.9|3724|3712|3724.9|3712.9|3721.5|3709.5|58
1723641000000|2024-08-14 13:10:00|3724.4|3712.4|3735.4|3723.4|3735.4|3723.4|3724|3712|128
1723641300000|2024-08-14 13:15:00|3735.9|3723.9|3740.9|3728.9|3741.4|3729.4|3731.5|3719.5|257
1723641600000|2024-08-14 13:20:00|3740.4|3728.4|3736.2|3724.2|3742.3|3730.3|3735.2|3723.2|213
1723641900000|2024-08-14 13:25:00|3736.7|3724.7|3731.6|3719.6|3736.7|3724.7|3730.1|3718.1|163
1723642200000|2024-08-14 13:30:00|3731.7|3719.7|3722.7|3710.7|3732.2|3720.2|3722.2|3710.2|238
1723642500000|2024-08-14 13:35:00|3723.2|3711.2|3729.7|3717.7|3730.2|3718.2|3722.7|3710.7|99
1723642800000|2024-08-14 13:40:00|3730.2|3718.2|3730.1|3718.1|3733.1|3721.1|3728.2|3716.2|160
1723643100000|2024-08-14 13:45:00|3729.6|3717.6|3738.1|3726.1|3740.6|3728.6|3729.1|3717.1|254
1723643400000|2024-08-14 13:50:00|3737.7|3725.7|3740.1|3728.1|3742.2|3730.2|3736.7|3724.7|102
1723643700000|2024-08-14 13:55:00|3740.6|3728.6|3739.1|3727.1|3742.6|3730.6|3738.7|3726.7|96
1723644000000|2024-08-14 14:00:00|3738.6|3726.6|3738.1|3726.1|3738.6|3726.6|3736.1|3724.1|66
1723644300000|2024-08-14 14:05:00|3737.7|3725.7|3736.1|3724.1|3738.1|3726.1|3735.7|3723.7|67
1723644600000|2024-08-14 14:10:00|3736.6|3724.6|3734.1|3722.1|3737.1|3725.1|3733.2|3721.2|137
1723644900000|2024-08-14 14:15:00|3733.7|3721.7|3740.1|3728.1|3741.1|3729.1|3733.2|3721.2|79
1723645200000|2024-08-14 14:20:00|3740.6|3728.6|3737.2|3725.2|3742.1|3730.1|3737.2|3725.2|76
1723645500000|2024-08-14 14:25:00|3736.7|3724.7|3739.7|3727.7|3741.1|3729.1|3731.8|3719.8|236
1723645800000|2024-08-14 14:30:00|3739.2|3727.2|3736.2|3724.2|3740.1|3728.1|3735.2|3723.2|82
1723646100000|2024-08-14 14:35:00|3735.7|3723.7|3730.7|3718.7|3736.2|3724.2|3730.2|3718.2|141
1723646400000|2024-08-14 14:40:00|3730.2|3718.2|3727.2|3715.2|3731.1|3719.1|3722.7|3710.7|188
1723646700000|2024-08-14 14:45:00|3727.7|3715.7|3730.2|3718.2|3731.2|3719.2|3726.7|3714.7|105
1723647000000|2024-08-14 14:50:00|3729.7|3717.7|3730.7|3718.7|3731.2|3719.2|3727.2|3715.2|49
1723647300000|2024-08-14 14:55:00|3731.2|3719.2|3731.8|3719.8|3732.2|3720.2|3730.2|3718.2|57
1723647600000|2024-08-14 15:00:00|3732.2|3720.2|3733.3|3721.3|3735.2|3723.2|3731.7|3719.7|58
1723647900000|2024-08-14 15:05:00|3733.8|3721.8|3729.8|3717.8|3734.3|3722.3|3727.3|3715.3|184
1723648200000|2024-08-14 15:10:00|3730.3|3718.3|3730.9|3718.9|3734.3|3722.3|3730.3|3718.3|146
1723648500000|2024-08-14 15:15:00|3731.3|3719.3|3726.4|3714.4|3731.4|3719.4|3725.3|3713.3|141
1723648800000|2024-08-14 15:20:00|3725.8|3713.8|3725.4|3713.4|3725.9|3713.9|3722.4|3710.4|212
1723649100000|2024-08-14 15:25:00|3726.3|3714.3|3726.4|3714.4|3727.3|3715.3|3723.4|3711.4|113
1723689000000|2024-08-15 02:30:00|3740.8|3728.8|3734.6|3722.6|3745.8|3733.8|3734.2|3722.2|852
1723689300000|2024-08-15 02:35:00|3734.7|3722.7|3739.5|3727.5|3745.5|3733.5|3733.6|3721.6|359
1723689600000|2024-08-15 02:40:00|3739|3727|3740.4|3728.4|3744.4|3732.4|3737|3725|408
1723689900000|2024-08-15 02:45:00|3739.4|3727.4|3738.5|3726.5|3740.4|3728.4|3737.5|3725.5|206
1723690200000|2024-08-15 02:50:00|3737.5|3725.5|3729.4|3717.4|3738.4|3726.4|3729.4|3717.4|398
1723690500000|2024-08-15 02:55:00|3728.9|3716.9|3735.3|3723.3|3736.5|3724.5|3728.4|3716.4|226
1723690800000|2024-08-15 03:00:00|3736.3|3724.3|3741.7|3729.7|3746.3|3734.3|3736.3|3724.3|404
1723691100000|2024-08-15 03:05:00|3741.3|3729.3|3738.3|3726.3|3742.3|3730.3|3737.8|3725.8|146
1723691400000|2024-08-15 03:10:00|3738.8|3726.8|3743.2|3731.2|3743.2|3731.2|3738.2|3726.2|82
1723691700000|2024-08-15 03:15:00|3743.7|3731.7|3736.3|3724.3|3743.7|3731.7|3736.3|3724.3|145
1723692000000|2024-08-15 03:20:00|3737.3|3725.3|3736.2|3724.2|3738.3|3726.3|3734.3|3722.3|154
1723692300000|2024-08-15 03:25:00|3735.7|3723.7|3735.2|3723.2|3736.2|3724.2|3732.3|3720.3|183
1723692600000|2024-08-15 03:30:00|3735.7|3723.7|3731.3|3719.3|3736.2|3724.2|3730.3|3718.3|203
1723692900000|2024-08-15 03:35:00|3731.7|3719.7|3733.2|3721.2|3735.2|3723.2|3731.3|3719.3|111
1723693200000|2024-08-15 03:40:00|3732.3|3720.3|3737.1|3725.1|3737.2|3725.2|3732.3|3720.3|91
1723693500000|2024-08-15 03:45:00|3737|3725|3735.1|3723.1|3737|3725|3734.1|3722.1|65
1723693800000|2024-08-15 03:50:00|3736.1|3724.1|3734.1|3722.1|3736.1|3724.1|3733.1|3721.1|111
1723694100000|2024-08-15 03:55:00|3733.1|3721.1|3737|3725|3741.5|3729.5|3733.1|3721.1|295
1723694400000|2024-08-15 04:00:00|3737.4|3725.4|3735.9|3723.9|3737.9|3725.9|3735.9|3723.9|122
1723694700000|2024-08-15 04:05:00|3736.5|3724.5|3733.9|3721.9|3737.9|3725.9|3732.9|3720.9|107
1723695000000|2024-08-15 04:10:00|3733.8|3721.8|3735.8|3723.8|3735.8|3723.8|3732.8|3720.8|103
1723695300000|2024-08-15 04:15:00|3736.8|3724.8|3734.3|3722.3|3736.9|3724.9|3733.9|3721.9|100
1723695600000|2024-08-15 04:20:00|3733.9|3721.9|3737.8|3725.8|3738.8|3726.8|3733.9|3721.9|35
1723695900000|2024-08-15 04:25:00|3738.7|3726.7|3740.7|3728.7|3741.7|3729.7|3737.7|3725.7|263
1723703400000|2024-08-15 06:30:00|3743.7|3731.7|3746.8|3734.8|3748.6|3736.6|3741.7|3729.7|500
1723703700000|2024-08-15 06:35:00|3747.7|3735.7|3743.1|3731.1|3747.7|3735.7|3741.1|3729.1|271
1723704000000|2024-08-15 06:40:00|3743.6|3731.6|3747.5|3735.5|3748.5|3736.5|3741.6|3729.6|135
1723704300000|2024-08-15 06:45:00|3748.5|3736.5|3751.4|3739.4|3752.5|3740.5|3748.5|3736.5|496
1723704600000|2024-08-15 06:50:00|3752.4|3740.4|3751.4|3739.4|3754.4|3742.4|3751.4|3739.4|247
1723704900000|2024-08-15 06:55:00|3750.5|3738.5|3755.8|3743.8|3756.3|3744.3|3750.4|3738.4|250
1723705200000|2024-08-15 07:00:00|3756.3|3744.3|3756.4|3744.4|3757.9|3745.9|3755.3|3743.3|189
1723705500000|2024-08-15 07:05:00|3755.9|3743.9|3757.3|3745.3|3758.3|3746.3|3754.4|3742.4|163
1723705800000|2024-08-15 07:10:00|3756.3|3744.3|3751.3|3739.3|3758.2|3746.2|3750.8|3738.8|321
1723706100000|2024-08-15 07:15:00|3750.3|3738.3|3748.3|3736.3|3750.8|3738.8|3744.4|3732.4|378
1723706400000|2024-08-15 07:20:00|3745.3|3733.3|3745.4|3733.4|3747.2|3735.2|3743.3|3731.3|393
1723706700000|2024-08-15 07:25:00|3746.3|3734.3|3744.5|3732.5|3747.2|3735.2|3740.1|3728.1|260
1723707000000|2024-08-15 07:30:00|3744|3732|3748.3|3736.3|3748.3|3736.3|3744|3732|108
1723707300000|2024-08-15 07:35:00|3748.4|3736.4|3751.3|3739.3|3751.4|3739.4|3747.4|3735.4|109
1723707600000|2024-08-15 07:40:00|3751.4|3739.4|3751.3|3739.3|3754.3|3742.3|3749.3|3737.3|196
1723707900000|2024-08-15 07:45:00|3750.9|3738.9|3749.3|3737.3|3752.3|3740.3|3749.3|3737.3|97
1723708200000|2024-08-15 07:50:00|3749.8|3737.8|3747.3|3735.3|3750.3|3738.3|3747.3|3735.3|200
1723708500000|2024-08-15 07:55:00|3746.9|3734.9|3746.3|3734.3|3746.9|3734.9|3743.4|3731.4|178
1723708800000|2024-08-15 08:00:00|3746.4|3734.4|3748.3|3736.3|3749.2|3737.2|3745.3|3733.3|98
1723709100000|2024-08-15 08:05:00|3749.3|3737.3|3749.3|3737.3|3753.3|3741.3|3748.8|3736.8|119
1723709400000|2024-08-15 08:10:00|3749.7|3737.7|3750.2|3738.2|3752.2|3740.2|3749.2|3737.2|85
1723709700000|2024-08-15 08:15:00|3749.2|3737.2|3747.2|3735.2|3749.7|3737.7|3746.3|3734.3|205
1723710000000|2024-08-15 08:20:00|3748.2|3736.2|3746.2|3734.2|3750.1|3738.1|3746.2|3734.2|135
1723710300000|2024-08-15 08:25:00|3745.2|3733.2|3739.3|3727.3|3745.2|3733.2|3739.3|3727.3|204
1723710600000|2024-08-15 08:30:00|3739.4|3727.4|3744.3|3732.3|3744.3|3732.3|3739.4|3727.4|98
1723710900000|2024-08-15 08:35:00|3744.8|3732.8|3746.3|3734.3|3747.3|3735.3|3743.8|3731.8|93
1723711200000|2024-08-15 08:40:00|3748.2|3736.2|3747.3|3735.3|3749.2|3737.2|3747.3|3735.3|69
1723711500000|2024-08-15 08:45:00|3746.3|3734.3|3745.3|3733.3|3747.3|3735.3|3745.3|3733.3|63
1723711800000|2024-08-15 08:50:00|3744.8|3732.8|3750.1|3738.1|3750.1|3738.1|3743.3|3731.3|127
1723712100000|2024-08-15 08:55:00|3750.2|3738.2|3748.7|3736.7|3750.6|3738.6|3748.2|3736.2|82
1723712400000|2024-08-15 09:00:00|3748.2|3736.2|3749.2|3737.2|3749.2|3737.2|3747.2|3735.2|49
1723712700000|2024-08-15 09:05:00|3750.1|3738.1|3752.2|3740.2|3752.2|3740.2|3748.2|3736.2|145
1723713000000|2024-08-15 09:10:00|3751.2|3739.2|3753.2|3741.2|3753.2|3741.2|3750.2|3738.2|53
1723713300000|2024-08-15 09:15:00|3753.7|3741.7|3755.1|3743.1|3756.1|3744.1|3753.7|3741.7|74
1723713600000|2024-08-15 09:20:00|3755.2|3743.2|3755.1|3743.1|3756.1|3744.1|3753.6|3741.6|109
1723713900000|2024-08-15 09:25:00|3754.7|3742.7|3751.6|3739.6|3755.1|3743.1|3750.2|3738.2|80
1723714200000|2024-08-15 09:30:00|3752.1|3740.1|3756|3744|3756|3744|3751.2|3739.2|189
1723714500000|2024-08-15 09:35:00|3755.5|3743.5|3754|3742|3757|3745|3754|3742|71
1723714800000|2024-08-15 09:40:00|3753|3741|3754|3742|3754|3742|3752.5|3740.5|45
1723715100000|2024-08-15 09:45:00|3755|3743|3761.8|3749.8|3761.8|3749.8|3755|3743|341
1723715400000|2024-08-15 09:50:00|3760.9|3748.9|3754.9|3742.9|3760.9|3748.9|3754.4|3742.4|189
1723715700000|2024-08-15 09:55:00|3753.9|3741.9|3755.5|3743.5|3757.5|3745.5|3751.9|3739.9|627
1723726800000|2024-08-15 13:00:00|3746.4|3734.4|3751.9|3739.9|3751.9|3739.9|3745|3733|116
1723727100000|2024-08-15 13:05:00|3752.9|3740.9|3754|3742|3755|3743|3751|3739|113
1723727400000|2024-08-15 13:10:00|3753.5|3741.5|3752.1|3740.1|3755|3743|3751.1|3739.1|66
1723727700000|2024-08-15 13:15:00|3752.6|3740.6|3756.6|3744.6|3760.1|3748.1|3752.6|3740.6|102
1723728000000|2024-08-15 13:20:00|3757.5|3745.5|3758.6|3746.6|3760.1|3748.1|3757.1|3745.1|41
1723728300000|2024-08-15 13:25:00|3759.5|3747.5|3758.9|3746.9|3762|3750|3758.9|3746.9|69
1723728600000|2024-08-15 13:30:00|3758|3746|3762.4|3750.4|3762.9|3750.9|3756.4|3744.4|83
1723728900000|2024-08-15 13:35:00|3762|3750|3762.4|3750.4|3765.9|3753.9|3761.4|3749.4|104
1723729200000|2024-08-15 13:40:00|3762.9|3750.9|3762|3750|3764.4|3752.4|3761|3749|80
1723729500000|2024-08-15 13:45:00|3762.5|3750.5|3770.9|3758.9|3772.8|3760.8|3762.1|3750.1|143
1723729800000|2024-08-15 13:50:00|3770.8|3758.8|3769.8|3757.8|3776.8|3764.8|3769.8|3757.8|96
1723730100000|2024-08-15 13:55:00|3769.9|3757.9|3773.4|3761.4|3774.7|3762.7|3769.8|3757.8|62
1723730400000|2024-08-15 14:00:00|3772.9|3760.9|3776.8|3764.8|3778.7|3766.7|3772.4|3760.4|121
1723730700000|2024-08-15 14:05:00|3778.3|3766.3|3777.8|3765.8|3781.8|3769.8|3774|3762|131
1723731000000|2024-08-15 14:10:00|3777.3|3765.3|3774.9|3762.9|3779.2|3767.2|3773.8|3761.8|35
1723731300000|2024-08-15 14:15:00|3774.4|3762.4|3781.2|3769.2|3781.2|3769.2|3774.4|3762.4|20
1723731600000|2024-08-15 14:20:00|3780.8|3768.8|3783.3|3771.3|3783.9|3771.9|3780.3|3768.3|35
1723731900000|2024-08-15 14:25:00|3784.7|3772.7|3778.7|3766.7|3784.7|3772.7|3778.7|3766.7|73
1723732200000|2024-08-15 14:30:00|3777.8|3765.8|3779.7|3767.7|3779.7|3767.7|3775.7|3763.7|102
1723732500000|2024-08-15 14:35:00|3778.7|3766.7|3784.1|3772.1|3784.2|3772.2|3777.7|3765.7|42
1723732800000|2024-08-15 14:40:00|3784.2|3772.2|3782.1|3770.1|3784.7|3772.7|3780.2|3768.2|25
1723733100000|2024-08-15 14:45:00|3781.6|3769.6|3782.7|3770.7|3786.6|3774.6|3781.1|3769.1|93
1723733400000|2024-08-15 14:50:00|3781.8|3769.8|3780.3|3768.3|3784.6|3772.6|3779.8|3767.8|111
1723733700000|2024-08-15 14:55:00|3780.8|3768.8|3785.8|3773.8|3785.8|3773.8|3779.8|3767.8|69
1723734000000|2024-08-15 15:00:00|3785.3|3773.3|3781.9|3769.9|3785.3|3773.3|3781.3|3769.3|70
1723734300000|2024-08-15 15:05:00|3781.4|3769.4|3783.4|3771.4|3783.8|3771.8|3781.4|3769.4|25
1723734600000|2024-08-15 15:10:00|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3782.8|3770.8|5
1723734900000|2024-08-15 15:15:00|3783.4|3771.4|3783.4|3771.4|3784.4|3772.4|3781.9|3769.9|24
1723735200000|2024-08-15 15:20:00|3783.9|3771.9|3785.3|3773.3|3785.9|3773.9|3783.4|3771.4|42
1723735500000|2024-08-15 15:25:00|3785.4|3773.4|3788.3|3776.3|3789.3|3777.3|3785.4|3773.4|138
1723775400000|2024-08-16 02:30:00|3768.2|3756.2|3771.1|3759.1|3772.6|3760.6|3764.6|3752.6|844
1723775700000|2024-08-16 02:35:00|3770.2|3758.2|3775.9|3763.9|3778.9|3766.9|3770.1|3758.1|224
1723776000000|2024-08-16 02:40:00|3776|3764|3773.3|3761.3|3776.4|3764.4|3769.4|3757.4|205
1723776300000|2024-08-16 02:45:00|3772.8|3760.8|3780.7|3768.7|3781.1|3769.1|3766.8|3754.8|227
1723776600000|2024-08-16 02:50:00|3781.6|3769.6|3783.5|3771.5|3784.5|3772.5|3776.7|3764.7|208
1723776900000|2024-08-16 02:55:00|3784|3772|3784.5|3772.5|3787.6|3775.6|3781.6|3769.6|165
1723777200000|2024-08-16 03:00:00|3783.6|3771.6|3784|3772|3785.5|3773.5|3782.6|3770.6|71
1723777500000|2024-08-16 03:05:00|3783.5|3771.5|3777|3765|3785.5|3773.5|3775.5|3763.5|125
1723777800000|2024-08-16 03:10:00|3777.5|3765.5|3776.9|3764.9|3779.4|3767.4|3775.4|3763.4|102
1723778100000|2024-08-16 03:15:00|3777.4|3765.4|3778.4|3766.4|3778.4|3766.4|3775.5|3763.5|51
1723778400000|2024-08-16 03:20:00|3777.4|3765.4|3778.5|3766.5|3780.4|3768.4|3776.5|3764.5|69
1723778700000|2024-08-16 03:25:00|3778|3766|3779.5|3767.5|3780.1|3768.1|3777.5|3765.5|84
1723779000000|2024-08-16 03:30:00|3778.1|3766.1|3779.9|3767.9|3781|3769|3777.6|3765.6|64
1723779300000|2024-08-16 03:35:00|3780|3768|3782|3770|3782.4|3770.4|3780|3768|38
1723779600000|2024-08-16 03:40:00|3782.5|3770.5|3784.9|3772.9|3784.9|3772.9|3781.9|3769.9|108
1723779900000|2024-08-16 03:45:00|3784.4|3772.4|3782.4|3770.4|3785.3|3773.3|3782|3770|75
1723780200000|2024-08-16 03:50:00|3782.5|3770.5|3774|3762|3782.5|3770.5|3772.7|3760.7|84
1723780500000|2024-08-16 03:55:00|3774.5|3762.5|3770.7|3758.7|3774.5|3762.5|3770.7|3758.7|116
1723780800000|2024-08-16 04:00:00|3769.7|3757.7|3771.4|3759.4|3772.4|3760.4|3768.7|3756.7|87
1723781100000|2024-08-16 04:05:00|3771.9|3759.9|3774.4|3762.4|3774.4|3762.4|3771.9|3759.9|43
1723781400000|2024-08-16 04:10:00|3773.9|3761.9|3776.6|3764.6|3777.1|3765.1|3773.9|3761.9|89
1723781700000|2024-08-16 04:15:00|3776.2|3764.2|3777.6|3765.6|3778.1|3766.1|3775.6|3763.6|77
1723782000000|2024-08-16 04:20:00|3778.1|3766.1|3777.5|3765.5|3778.1|3766.1|3776.2|3764.2|80
1723782300000|2024-08-16 04:25:00|3778|3766|3775|3763|3778|3766|3774|3762|49
1723789800000|2024-08-16 06:30:00|3769.8|3757.8|3764.8|3752.8|3770.3|3758.3|3764.8|3752.8|305
1723790100000|2024-08-16 06:35:00|3765.2|3753.2|3770.2|3758.2|3770.7|3758.7|3765.2|3753.2|166
1723790400000|2024-08-16 06:40:00|3769.7|3757.7|3761.5|3749.5|3769.7|3757.7|3761.1|3749.1|144
1723790700000|2024-08-16 06:45:00|3762|3750|3764.7|3752.7|3765.6|3753.6|3761.5|3749.5|84
1723791000000|2024-08-16 06:50:00|3765.2|3753.2|3758.8|3746.8|3765.2|3753.2|3757.3|3745.3|109
1723791300000|2024-08-16 06:55:00|3759.8|3747.8|3756.3|3744.3|3760.3|3748.3|3754.9|3742.9|99
1723791600000|2024-08-16 07:00:00|3756.7|3744.7|3757.4|3745.4|3759.8|3747.8|3756.3|3744.3|102
1723791900000|2024-08-16 07:05:00|3756.9|3744.9|3752.9|3740.9|3756.9|3744.9|3751.9|3739.9|115
1723792200000|2024-08-16 07:10:00|3753.5|3741.5|3750.6|3738.6|3753.9|3741.9|3750.6|3738.6|85
1723792500000|2024-08-16 07:15:00|3751|3739|3748.2|3736.2|3751.6|3739.6|3745.8|3733.8|231
1723792800000|2024-08-16 07:20:00|3748.7|3736.7|3747.9|3735.9|3754.6|3742.6|3747.9|3735.9|67
1723793100000|2024-08-16 07:25:00|3748.4|3736.4|3753.3|3741.3|3754.8|3742.8|3747.9|3735.9|87
1723793400000|2024-08-16 07:30:00|3754.3|3742.3|3749.3|3737.3|3755.5|3743.5|3749.3|3737.3|82
1723793700000|2024-08-16 07:35:00|3749.8|3737.8|3745.2|3733.2|3750.3|3738.3|3744.7|3732.7|91
1723794000000|2024-08-16 07:40:00|3745.7|3733.7|3745.7|3733.7|3745.8|3733.8|3742.2|3730.2|106
1723794300000|2024-08-16 07:45:00|3745.8|3733.8|3751.1|3739.1|3752.1|3740.1|3745.6|3733.6|74
1723794600000|2024-08-16 07:50:00|3751.6|3739.6|3754.3|3742.3|3754.4|3742.4|3750.6|3738.6|118
1723794900000|2024-08-16 07:55:00|3753.9|3741.9|3754.9|3742.9|3758.3|3746.3|3753.9|3741.9|168
1723795200000|2024-08-16 08:00:00|3755.3|3743.3|3754.9|3742.9|3756.3|3744.3|3752.3|3740.3|81
1723795500000|2024-08-16 08:05:00|3755.3|3743.3|3758.8|3746.8|3759.2|3747.2|3755.3|3743.3|161
1723795800000|2024-08-16 08:10:00|3759.2|3747.2|3754.8|3742.8|3759.7|3747.7|3754.8|3742.8|47
1723796100000|2024-08-16 08:15:00|3755.2|3743.2|3752.2|3740.2|3755.2|3743.2|3751.2|3739.2|71
1723796400000|2024-08-16 08:20:00|3752.8|3740.8|3752.2|3740.2|3753.2|3741.2|3749.7|3737.7|88
1723796700000|2024-08-16 08:25:00|3752.6|3740.6|3750.2|3738.2|3753.1|3741.1|3749.6|3737.6|112
1723797000000|2024-08-16 08:30:00|3750.6|3738.6|3745.1|3733.1|3750.6|3738.6|3744.6|3732.6|93
1723797300000|2024-08-16 08:35:00|3745.2|3733.2|3741.3|3729.3|3745.6|3733.6|3740.3|3728.3|80
1723797600000|2024-08-16 08:40:00|3742.2|3730.2|3742.2|3730.2|3743.2|3731.2|3741.2|3729.2|42
1723797900000|2024-08-16 08:45:00|3741.7|3729.7|3741.2|3729.2|3742.6|3730.6|3739.7|3727.7|78
1723798200000|2024-08-16 08:50:00|3740.7|3728.7|3747|3735|3747|3735|3740.2|3728.2|75
1723798500000|2024-08-16 08:55:00|3747.6|3735.6|3746.6|3734.6|3748|3736|3746.6|3734.6|116
1723798800000|2024-08-16 09:00:00|3746.1|3734.1|3745|3733|3747|3735|3744.5|3732.5|183
1723799100000|2024-08-16 09:05:00|3745.5|3733.5|3745.6|3733.6|3746|3734|3744|3732|36
1723799400000|2024-08-16 09:10:00|3745.1|3733.1|3747.9|3735.9|3747.9|3735.9|3745|3733|18
1723799700000|2024-08-16 09:15:00|3748.5|3736.5|3756.8|3744.8|3756.8|3744.8|3747.9|3735.9|179
1723800000000|2024-08-16 09:20:00|3756.3|3744.3|3753.9|3741.9|3756.8|3744.8|3753.8|3741.8|63
1723800300000|2024-08-16 09:25:00|3753.8|3741.8|3756.8|3744.8|3756.8|3744.8|3753.8|3741.8|132
1723800600000|2024-08-16 09:30:00|3757.8|3745.8|3755.3|3743.3|3761.1|3749.1|3754.8|3742.8|171
1723800900000|2024-08-16 09:35:00|3755.8|3743.8|3753.8|3741.8|3756.3|3744.3|3753.8|3741.8|50
1723801200000|2024-08-16 09:40:00|3753.7|3741.7|3754.7|3742.7|3754.7|3742.7|3753.7|3741.7|190
1723801500000|2024-08-16 09:45:00|3755.7|3743.7|3754.7|3742.7|3755.7|3743.7|3753.7|3741.7|84
1723801800000|2024-08-16 09:50:00|3754.3|3742.3|3754.7|3742.7|3755.3|3743.3|3753.7|3741.7|159
1723802100000|2024-08-16 09:55:00|3754.8|3742.8|3750.7|3738.7|3756.3|3744.3|3749.7|3737.7|232
1724034600000|2024-08-19 02:30:00|3769|3757|3752.6|3740.6|3769|3757|3747.9|3735.9|438
1724034900000|2024-08-19 02:35:00|3752.7|3740.7|3745.6|3733.6|3755|3743|3743.2|3731.2|423
1724035200000|2024-08-19 02:40:00|3745.4|3733.4|3744.7|3732.7|3748.8|3736.8|3743.2|3731.2|179
1724035500000|2024-08-19 02:45:00|3744.2|3732.2|3745.5|3733.5|3749.4|3737.4|3742.7|3730.7|108
1724035800000|2024-08-19 02:50:00|3745.7|3733.7|3744|3732|3748.1|3736.1|3739.1|3727.1|93
1724036100000|2024-08-19 02:55:00|3743.9|3731.9|3751.1|3739.1|3752.1|3740.1|3743.3|3731.3|51
1724036400000|2024-08-19 03:00:00|3751.5|3739.5|3751.5|3739.5|3754.1|3742.1|3751.5|3739.5|35
1724036700000|2024-08-19 03:05:00|3752|3740|3755.5|3743.5|3756.1|3744.1|3751.5|3739.5|174
1724037000000|2024-08-19 03:10:00|3755.7|3743.7|3757.1|3745.1|3759.5|3747.5|3754.9|3742.9|304
1724037300000|2024-08-19 03:15:00|3757|3745|3762.1|3750.1|3762.9|3750.9|3756.6|3744.6|111
1724037600000|2024-08-19 03:20:00|3762.2|3750.2|3761.9|3749.9|3764.5|3752.5|3760.1|3748.1|120
1724037900000|2024-08-19 03:25:00|3762|3750|3764.5|3752.5|3765.1|3753.1|3761.9|3749.9|147
1724038200000|2024-08-19 03:30:00|3764.1|3752.1|3763.3|3751.3|3764.9|3752.9|3762.5|3750.5|41
1724038500000|2024-08-19 03:35:00|3762.7|3750.7|3760.5|3748.5|3764.1|3752.1|3760.1|3748.1|45
1724038800000|2024-08-19 03:40:00|3760.9|3748.9|3758.7|3746.7|3760.9|3748.9|3757.5|3745.5|65
1724039100000|2024-08-19 03:45:00|3759.5|3747.5|3760.3|3748.3|3761.1|3749.1|3759.1|3747.1|62
1724039400000|2024-08-19 03:50:00|3760.7|3748.7|3759.1|3747.1|3761.7|3749.7|3758.7|3746.7|118
1724039700000|2024-08-19 03:55:00|3759|3747|3759.8|3747.8|3760.2|3748.2|3759|3747|15
1724040000000|2024-08-19 04:00:00|3759.4|3747.4|3762.6|3750.6|3762.6|3750.6|3759.4|3747.4|87
1724040300000|2024-08-19 04:05:00|3763|3751|3761.4|3749.4|3763|3751|3760.2|3748.2|177
1724040600000|2024-08-19 04:10:00|3761|3749|3759.6|3747.6|3761.4|3749.4|3759.6|3747.6|30
1724040900000|2024-08-19 04:15:00|3759|3747|3756|3744|3759|3747|3756|3744|21
1724041200000|2024-08-19 04:20:00|3756.4|3744.4|3757.8|3745.8|3758.8|3746.8|3756.4|3744.4|30
1724041500000|2024-08-19 04:25:00|3757.9|3745.9|3762|3750|3764|3752|3757.9|3745.9|120
1724049000000|2024-08-19 06:30:00|3772.5|3760.5|3766.5|3754.5|3776.3|3764.3|3765.1|3753.1|486
1724049300000|2024-08-19 06:35:00|3766.1|3754.1|3785.4|3773.4|3790.5|3778.5|3765.1|3753.1|247
1724049600000|2024-08-19 06:40:00|3785.5|3773.5|3785.8|3773.8|3793.7|3781.7|3784.1|3772.1|163
1724049900000|2024-08-19 06:45:00|3786.3|3774.3|3786.3|3774.3|3786.9|3774.9|3781.1|3769.1|81
1724050200000|2024-08-19 06:50:00|3785.8|3773.8|3788.8|3776.8|3793.5|3781.5|3783.9|3771.9|95
1724050500000|2024-08-19 06:55:00|3788.3|3776.3|3784.7|3772.7|3789.3|3777.3|3783.3|3771.3|63
1724050800000|2024-08-19 07:00:00|3784.3|3772.3|3788.7|3776.7|3789.7|3777.7|3782.5|3770.5|17
1724051100000|2024-08-19 07:05:00|3789.7|3777.7|3785.5|3773.5|3793.7|3781.7|3785.5|3773.5|58
1724051400000|2024-08-19 07:10:00|3785.9|3773.9|3784|3772|3786.1|3774.1|3782.1|3770.1|17
1724051700000|2024-08-19 07:15:00|3784.1|3772.1|3780.5|3768.5|3784.1|3772.1|3779|3767|10
1724052000000|2024-08-19 07:20:00|3780.9|3768.9|3788.6|3776.6|3789.2|3777.2|3778.8|3766.8|60
1724052300000|2024-08-19 07:25:00|3788.2|3776.2|3789.8|3777.8|3792.2|3780.2|3787.8|3775.8|52
1724052600000|2024-08-19 07:30:00|3790.2|3778.2|3791.8|3779.8|3793.6|3781.6|3788.8|3776.8|41
1724052900000|2024-08-19 07:35:00|3791.6|3779.6|3788.8|3776.8|3791.6|3779.6|3787.2|3775.2|13
1724053200000|2024-08-19 07:40:00|3789.8|3777.8|3792.2|3780.2|3792.2|3780.2|3785.2|3773.2|39
1724053500000|2024-08-19 07:45:00|3792.1|3780.1|3790|3778|3793.2|3781.2|3787.2|3775.2|32
1724053800000|2024-08-19 07:50:00|3789.9|3777.9|3791.4|3779.4|3792|3780|3789|3777|10
1724054100000|2024-08-19 07:55:00|3791|3779|3789.6|3777.6|3791|3779|3787.2|3775.2|41
1724054400000|2024-08-19 08:00:00|3790.1|3778.1|3791.2|3779.2|3792.2|3780.2|3790.1|3778.1|59
1724054700000|2024-08-19 08:05:00|3791.8|3779.8|3794|3782|3794.8|3782.8|3791.6|3779.6|147
1724055000000|2024-08-19 08:10:00|3795|3783|3803.7|3791.7|3803.9|3791.9|3795|3783|171
1724055300000|2024-08-19 08:15:00|3802.9|3790.9|3802.4|3790.4|3803.3|3791.3|3801.8|3789.8|59
1724055600000|2024-08-19 08:20:00|3802.5|3790.5|3800.9|3788.9|3804.7|3792.7|3798.9|3786.9|119
1724055900000|2024-08-19 08:25:00|3801.3|3789.3|3798.3|3786.3|3801.9|3789.9|3798.3|3786.3|29
1724056200000|2024-08-19 08:30:00|3798.7|3786.7|3798.1|3786.1|3799.7|3787.7|3797.7|3785.7|15
1724056500000|2024-08-19 08:35:00|3798.2|3786.2|3797.3|3785.3|3798.7|3786.7|3795.7|3783.7|56
1724056800000|2024-08-19 08:40:00|3796.9|3784.9|3800.2|3788.2|3800.2|3788.2|3795.7|3783.7|128
1724057100000|2024-08-19 08:45:00|3799.8|3787.8|3804.3|3792.3|3804.9|3792.9|3799.7|3787.7|106
1724057400000|2024-08-19 08:50:00|3803.7|3791.7|3802.2|3790.2|3803.7|3791.7|3801.3|3789.3|27
1724057700000|2024-08-19 08:55:00|3801.8|3789.8|3804.3|3792.3|3804.9|3792.9|3801.3|3789.3|43
1724058000000|2024-08-19 09:00:00|3803.7|3791.7|3795.5|3783.5|3803.9|3791.9|3794.9|3782.9|339
1724058300000|2024-08-19 09:05:00|3796.5|3784.5|3797.6|3785.6|3798.5|3786.5|3794|3782|69
1724058600000|2024-08-19 09:10:00|3798|3786|3792.6|3780.6|3798|3786|3791.4|3779.4|56
1724058900000|2024-08-19 09:15:00|3793|3781|3794|3782|3795|3783|3792.6|3780.6|21
1724059200000|2024-08-19 09:20:00|3794.6|3782.6|3791.4|3779.4|3794.6|3782.6|3790|3778|98
1724059500000|2024-08-19 09:25:00|3791|3779|3791.9|3779.9|3792.4|3780.4|3790.4|3778.4|20
1724059800000|2024-08-19 09:30:00|3792|3780|3795.4|3783.4|3795.8|3783.8|3791.9|3779.9|138
1724060100000|2024-08-19 09:35:00|3794.8|3782.8|3796.2|3784.2|3796.2|3784.2|3792.6|3780.6|45
1724060400000|2024-08-19 09:40:00|3796.8|3784.8|3800.2|3788.2|3800.6|3788.6|3796.2|3784.2|86
1724060700000|2024-08-19 09:45:00|3800|3788|3798.8|3786.8|3801|3789|3798|3786|91
1724061000000|2024-08-19 09:50:00|3799|3787|3796.2|3784.2|3801.2|3789.2|3791.4|3779.4|320
1724061300000|2024-08-19 09:55:00|3796.3|3784.3|3792.4|3780.4|3796.8|3784.8|3788|3776|492
1724072400000|2024-08-19 13:00:00|3784.5|3772.5|3787.6|3775.6|3788.4|3776.4|3784.5|3772.5|27
1724072700000|2024-08-19 13:05:00|3786.8|3774.8|3786|3774|3788.5|3776.5|3785.4|3773.4|12
1724073000000|2024-08-19 13:10:00|3785.6|3773.6|3787.6|3775.6|3787.6|3775.6|3784.8|3772.8|16
1724073300000|2024-08-19 13:15:00|3788|3776|3787.7|3775.7|3790.5|3778.5|3787|3775|25
1724073600000|2024-08-19 13:20:00|3788.1|3776.1|3772.8|3760.8|3788.1|3776.1|3770.4|3758.4|198
1724073900000|2024-08-19 13:25:00|3773.2|3761.2|3772.2|3760.2|3775.2|3763.2|3771|3759|35
1724074200000|2024-08-19 13:30:00|3772.3|3760.3|3772.8|3760.8|3776.8|3764.8|3768.2|3756.2|44
1724074500000|2024-08-19 13:35:00|3773.4|3761.4|3766.6|3754.6|3773.8|3761.8|3766.6|3754.6|70
1724074800000|2024-08-19 13:40:00|3766.5|3754.5|3772.1|3760.1|3772.6|3760.6|3765.6|3753.6|39
1724075100000|2024-08-19 13:45:00|3772.5|3760.5|3774.6|3762.6|3775|3763|3771.4|3759.4|56
1724075400000|2024-08-19 13:50:00|3774.2|3762.2|3770|3758|3774.6|3762.6|3770|3758|86
1724075700000|2024-08-19 13:55:00|3769.6|3757.6|3769.3|3757.3|3771|3759|3768.8|3756.8|18
1724076000000|2024-08-19 14:00:00|3769.2|3757.2|3768|3756|3770.4|3758.4|3764.8|3752.8|62
1724076300000|2024-08-19 14:05:00|3767.5|3755.5|3771.5|3759.5|3773|3761|3767.2|3755.2|60
1724076600000|2024-08-19 14:10:00|3771.6|3759.6|3771.1|3759.1|3772.6|3760.6|3770.4|3758.4|73
1724076900000|2024-08-19 14:15:00|3771.5|3759.5|3769.6|3757.6|3771.6|3759.6|3768.2|3756.2|9
1724077200000|2024-08-19 14:20:00|3769.2|3757.2|3766.6|3754.6|3769.2|3757.2|3765|3753|4
1724077500000|2024-08-19 14:25:00|3767|3755|3768.2|3756.2|3769.7|3757.7|3766.6|3754.6|27
1724077800000|2024-08-19 14:30:00|3767.7|3755.7|3768.5|3756.5|3769.9|3757.9|3767.7|3755.7|11
1724078100000|2024-08-19 14:35:00|3768.6|3756.6|3768.5|3756.5|3769.5|3757.5|3766.7|3754.7|3
1724078400000|2024-08-19 14:40:00|3768.1|3756.1|3768.7|3756.7|3769.1|3757.1|3766.7|3754.7|5
1724078700000|2024-08-19 14:45:00|3769.1|3757.1|3768.6|3756.6|3769.5|3757.5|3767.7|3755.7|1
1724079000000|2024-08-19 14:50:00|3768.7|3756.7|3769.5|3757.5|3769.9|3757.9|3768.1|3756.1|5
1724079300000|2024-08-19 14:55:00|3769.9|3757.9|3777.1|3765.1|3778.1|3766.1|3769.9|3757.9|15
1724079600000|2024-08-19 15:00:00|3777.6|3765.6|3778.4|3766.4|3780.9|3768.9|3776.7|3764.7|12
1724079900000|2024-08-19 15:05:00|3778.9|3766.9|3783.1|3771.1|3783.2|3771.2|3778.3|3766.3|11
1724080200000|2024-08-19 15:10:00|3783|3771|3781|3769|3783.7|3771.7|3780.5|3768.5|6
1724080500000|2024-08-19 15:15:00|3781.4|3769.4|3785.9|3773.9|3786.5|3774.5|3781|3769|30
1724080800000|2024-08-19 15:20:00|3785.8|3773.8|3786.9|3774.9|3787.5|3775.5|3785.3|3773.3|15
1724081100000|2024-08-19 15:25:00|3787.3|3775.3|3790.1|3778.1|3790.6|3778.6|3786.9|3774.9|33
1724121000000|2024-08-20 02:30:00|3789.2|3777.2|3777.5|3765.5|3789.2|3777.2|3773.3|3761.3|212
1724121300000|2024-08-20 02:35:00|3777|3765|3772.9|3760.9|3777|3765|3768.6|3756.6|127
1724121600000|2024-08-20 02:40:00|3772.2|3760.2|3780.2|3768.2|3781.6|3769.6|3769.5|3757.5|83
1724121900000|2024-08-20 02:45:00|3780.6|3768.6|3779.5|3767.5|3786.8|3774.8|3778.5|3766.5|31
1724122200000|2024-08-20 02:50:00|3780|3768|3782.2|3770.2|3782.2|3770.2|3777.5|3765.5|56
1724122500000|2024-08-20 02:55:00|3782.8|3770.8|3791.4|3779.4|3792.8|3780.8|3781.1|3769.1|58
1724122800000|2024-08-20 03:00:00|3791.3|3779.3|3791|3779|3796.4|3784.4|3791|3779|120
1724123100000|2024-08-20 03:05:00|3790.4|3778.4|3786.2|3774.2|3790.4|3778.4|3785.6|3773.6|58
1724123400000|2024-08-20 03:10:00|3786.7|3774.7|3791.6|3779.6|3791.7|3779.7|3785.8|3773.8|55
1724123700000|2024-08-20 03:15:00|3791.2|3779.2|3785.5|3773.5|3791.3|3779.3|3784.8|3772.8|111
1724124000000|2024-08-20 03:20:00|3785.1|3773.1|3772.6|3760.6|3786|3774|3772.4|3760.4|444
1724124300000|2024-08-20 03:25:00|3771.8|3759.8|3768.8|3756.8|3774.1|3762.1|3767.6|3755.6|184
1724124600000|2024-08-20 03:30:00|3767.8|3755.8|3765.8|3753.8|3768.4|3756.4|3764.6|3752.6|116
1724124900000|2024-08-20 03:35:00|3765.9|3753.9|3766.1|3754.1|3766.8|3754.8|3765.4|3753.4|46
1724125200000|2024-08-20 03:40:00|3766|3754|3770.4|3758.4|3771.8|3759.8|3765|3753|88
1724125500000|2024-08-20 03:45:00|3769.9|3757.9|3769.2|3757.2|3770.4|3758.4|3768.8|3756.8|5
1724125800000|2024-08-20 03:50:00|3769.6|3757.6|3767.2|3755.2|3769.8|3757.8|3766.5|3754.5|6
1724126100000|2024-08-20 03:55:00|3767.8|3755.8|3768.2|3756.2|3770.2|3758.2|3767.2|3755.2|2
1724126400000|2024-08-20 04:00:00|3768.1|3756.1|3770.5|3758.5|3770.5|3758.5|3768.1|3756.1|11
1724126700000|2024-08-20 04:05:00|3770.8|3758.8|3770.6|3758.6|3771.1|3759.1|3770.1|3758.1|7
1724127000000|2024-08-20 04:10:00|3771|3759|3769.5|3757.5|3771.5|3759.5|3769.5|3757.5|20
1724127300000|2024-08-20 04:15:00|3768.5|3756.5|3771.9|3759.9|3771.9|3759.9|3768.5|3756.5|83
1724127600000|2024-08-20 04:20:00|3771.5|3759.5|3771.5|3759.5|3771.9|3759.9|3770.5|3758.5|10
1724127900000|2024-08-20 04:25:00|3771.1|3759.1|3771.3|3759.3|3773.9|3761.9|3770.9|3758.9|7
1724135400000|2024-08-20 06:30:00|3780.1|3768.1|3791.4|3779.4|3794.6|3782.6|3780.1|3768.1|333
1724135700000|2024-08-20 06:35:00|3791|3779|3790.9|3778.9|3796.6|3784.6|3790.9|3778.9|370
1724136000000|2024-08-20 06:40:00|3790.8|3778.8|3787.2|3775.2|3791|3779|3786.6|3774.6|239
1724136300000|2024-08-20 06:45:00|3787.4|3775.4|3785.9|3773.9|3791.2|3779.2|3785.9|3773.9|165
1724136600000|2024-08-20 06:50:00|3786.5|3774.5|3789.5|3777.5|3791.5|3779.5|3785.5|3773.5|14
1724136900000|2024-08-20 06:55:00|3789.7|3777.7|3789.7|3777.7|3791.7|3779.7|3787.1|3775.1|335
1724137200000|2024-08-20 07:00:00|3788.7|3776.7|3791.7|3779.7|3792.7|3780.7|3788.3|3776.3|20
1724137500000|2024-08-20 07:05:00|3790.7|3778.7|3788.1|3776.1|3790.8|3778.8|3785.7|3773.7|159
1724137800000|2024-08-20 07:10:00|3789.1|3777.1|3789.7|3777.7|3791.3|3779.3|3787.7|3775.7|62
1724138100000|2024-08-20 07:15:00|3788.8|3776.8|3785.7|3773.7|3790.3|3778.3|3785|3773|46
1724138400000|2024-08-20 07:20:00|3785.3|3773.3|3784.9|3772.9|3785.8|3773.8|3784.3|3772.3|25
1724138700000|2024-08-20 07:25:00|3785.6|3773.6|3783.6|3771.6|3785.6|3773.6|3781.3|3769.3|84
1724139000000|2024-08-20 07:30:00|3783.8|3771.8|3781.1|3769.1|3786.6|3774.6|3781.1|3769.1|250
1724139300000|2024-08-20 07:35:00|3780.1|3768.1|3776.9|3764.9|3780.1|3768.1|3775|3763|59
1724139600000|2024-08-20 07:40:00|3777.5|3765.5|3776.9|3764.9|3779.9|3767.9|3775.9|3763.9|29
1724139900000|2024-08-20 07:45:00|3777.9|3765.9|3776.8|3764.8|3779.9|3767.9|3776.8|3764.8|9
1724140200000|2024-08-20 07:50:00|3775.8|3763.8|3777.2|3765.2|3779.5|3767.5|3775.8|3763.8|7
1724140500000|2024-08-20 07:55:00|3776.8|3764.8|3772.2|3760.2|3777.5|3765.5|3772.2|3760.2|19
1724140800000|2024-08-20 08:00:00|3772.3|3760.3|3770.8|3758.8|3773.2|3761.2|3769.2|3757.2|21
1724141100000|2024-08-20 08:05:00|3771.4|3759.4|3769.8|3757.8|3775.8|3763.8|3769.8|3757.8|51
1724141400000|2024-08-20 08:10:00|3769|3757|3766|3754|3769.8|3757.8|3765.8|3753.8|33
1724141700000|2024-08-20 08:15:00|3765.8|3753.8|3765|3753|3766.4|3754.4|3765|3753|26
1724142000000|2024-08-20 08:20:00|3764.4|3752.4|3763|3751|3764.6|3752.6|3762.4|3750.4|174
1724142300000|2024-08-20 08:25:00|3763.6|3751.6|3755|3743|3764.6|3752.6|3751.4|3739.4|99
1724142600000|2024-08-20 08:30:00|3755.1|3743.1|3757|3745|3758.6|3746.6|3754|3742|52
1724142900000|2024-08-20 08:35:00|3757.4|3745.4|3760.4|3748.4|3761.4|3749.4|3757.4|3745.4|40
1724143200000|2024-08-20 08:40:00|3760.3|3748.3|3758.8|3746.8|3760.4|3748.4|3756.3|3744.3|41
1724143500000|2024-08-20 08:45:00|3759.8|3747.8|3760.3|3748.3|3760.8|3748.8|3758.8|3746.8|7
1724143800000|2024-08-20 08:50:00|3759.8|3747.8|3761.8|3749.8|3761.8|3749.8|3759.4|3747.4|40
1724144100000|2024-08-20 08:55:00|3762.8|3750.8|3764.4|3752.4|3764.4|3752.4|3759.8|3747.8|88
1724144400000|2024-08-20 09:00:00|3764.3|3752.3|3765|3753|3766|3754|3764.1|3752.1|66
1724144700000|2024-08-20 09:05:00|3765.1|3753.1|3766|3754|3766.4|3754.4|3764|3752|24
1724145000000|2024-08-20 09:10:00|3765|3753|3760.6|3748.6|3765|3753|3760|3748|26
1724145300000|2024-08-20 09:15:00|3759.6|3747.6|3758|3746|3760|3748|3756.3|3744.3|188
1724145600000|2024-08-20 09:20:00|3757.5|3745.5|3761.6|3749.6|3762|3750|3757.5|3745.5|29
1724145900000|2024-08-20 09:25:00|3761.1|3749.1|3760.2|3748.2|3762.1|3750.1|3757.6|3745.6|15
1724146200000|2024-08-20 09:30:00|3760.6|3748.6|3761.2|3749.2|3762.6|3750.6|3758.8|3746.8|23
1724146500000|2024-08-20 09:35:00|3761.1|3749.1|3762.3|3750.3|3763.5|3751.5|3760.6|3748.6|75
1724146800000|2024-08-20 09:40:00|3762.2|3750.2|3759.4|3747.4|3763.4|3751.4|3758.8|3746.8|100
1724147100000|2024-08-20 09:45:00|3758.8|3746.8|3758.6|3746.6|3760.4|3748.4|3757|3745|133
1724147400000|2024-08-20 09:50:00|3758|3746|3762.1|3750.1|3762.1|3750.1|3758|3746|97
1724147700000|2024-08-20 09:55:00|3762.5|3750.5|3765.6|3753.6|3769.8|3757.8|3762.5|3750.5|338
1724158800000|2024-08-20 13:00:00|3767|3755|3767.8|3755.8|3773.6|3761.6|3764.9|3752.9|182
1724159100000|2024-08-20 13:05:00|3768.2|3756.2|3775.2|3763.2|3777|3765|3768.2|3756.2|28
1724159400000|2024-08-20 13:10:00|3775.1|3763.1|3774|3762|3775.5|3763.5|3771.8|3759.8|19
1724159700000|2024-08-20 13:15:00|3773.8|3761.8|3774.8|3762.8|3774.8|3762.8|3771.8|3759.8|13
1724160000000|2024-08-20 13:20:00|3774.6|3762.6|3776.7|3764.7|3777.2|3765.2|3773.8|3761.8|4
1724160300000|2024-08-20 13:25:00|3776.2|3764.2|3784.2|3772.2|3784.2|3772.2|3775.2|3763.2|51
1724160600000|2024-08-20 13:30:00|3785.2|3773.2|3782.2|3770.2|3785.2|3773.2|3779|3767|191
1724160900000|2024-08-20 13:35:00|3782.6|3770.6|3780.7|3768.7|3783.2|3771.2|3778.2|3766.2|67
1724161200000|2024-08-20 13:40:00|3781.3|3769.3|3786.1|3774.1|3786.1|3774.1|3780.7|3768.7|49
1724161500000|2024-08-20 13:45:00|3786.8|3774.8|3783.2|3771.2|3788.7|3776.7|3782.6|3770.6|87
1724161800000|2024-08-20 13:50:00|3782.8|3770.8|3788.2|3776.2|3788.5|3776.5|3781.6|3769.6|30
1724162100000|2024-08-20 13:55:00|3788|3776|3796.9|3784.9|3798.2|3786.2|3787.7|3775.7|64
1724162400000|2024-08-20 14:00:00|3797.4|3785.4|3794.4|3782.4|3798.4|3786.4|3794.4|3782.4|19
1724162700000|2024-08-20 14:05:00|3793.8|3781.8|3790.9|3778.9|3794.8|3782.8|3788.8|3776.8|146
1724163000000|2024-08-20 14:10:00|3791.4|3779.4|3796.8|3784.8|3796.8|3784.8|3790.4|3778.4|31
1724163300000|2024-08-20 14:15:00|3795.9|3783.9|3789.6|3777.6|3796.1|3784.1|3789.1|3777.1|31
1724163600000|2024-08-20 14:20:00|3790.5|3778.5|3790.8|3778.8|3794.2|3782.2|3789.7|3777.7|148
1724163900000|2024-08-20 14:25:00|3790.7|3778.7|3790.7|3778.7|3792.6|3780.6|3789.8|3777.8|21
1724164200000|2024-08-20 14:30:00|3790.6|3778.6|3794.2|3782.2|3794.2|3782.2|3790.2|3778.2|23
1724164500000|2024-08-20 14:35:00|3794.6|3782.6|3791.2|3779.2|3794.6|3782.6|3789.8|3777.8|34
1724164800000|2024-08-20 14:40:00|3790.8|3778.8|3786.8|3774.8|3791.2|3779.2|3786.8|3774.8|19
1724165100000|2024-08-20 14:45:00|3787.3|3775.3|3788.2|3776.2|3789.2|3777.2|3786.8|3774.8|38
1724165400000|2024-08-20 14:50:00|3788.3|3776.3|3787.1|3775.1|3789.8|3777.8|3786.6|3774.6|80
1724165700000|2024-08-20 14:55:00|3787.4|3775.4|3787|3775|3788|3776|3786.3|3774.3|29
1724166000000|2024-08-20 15:00:00|3786.7|3774.7|3779.3|3767.3|3787.2|3775.2|3777.9|3765.9|99
1724166300000|2024-08-20 15:05:00|3778.9|3766.9|3783.9|3771.9|3784.9|3772.9|3778.9|3766.9|100
1724166600000|2024-08-20 15:10:00|3784|3772|3781.9|3769.9|3784.5|3772.5|3781.9|3769.9|2
1724166900000|2024-08-20 15:15:00|3782.3|3770.3|3783|3771|3784.4|3772.4|3782.3|3770.3|29
1724167200000|2024-08-20 15:20:00|3783.5|3771.5|3783.5|3771.5|3784.5|3772.5|3782.5|3770.5|8
1724167500000|2024-08-20 15:25:00|3783|3771|3781.4|3769.4|3785.6|3773.6|3777.4|3765.4|30
1724207400000|2024-08-21 02:30:00|3782.8|3770.8|3786|3774|3789.9|3777.9|3781.2|3769.2|147
1724207700000|2024-08-21 02:35:00|3786.7|3774.7|3778.6|3766.6|3788.7|3776.7|3777|3765|38
1724208000000|2024-08-21 02:40:00|3777.6|3765.6|3782|3770|3783.5|3771.5|3777.6|3765.6|10
1724208300000|2024-08-21 02:45:00|3781.9|3769.9|3776.1|3764.1|3785.5|3773.5|3774.5|3762.5|27
1724208600000|2024-08-21 02:50:00|3777.1|3765.1|3766.9|3754.9|3777.1|3765.1|3766.2|3754.2|75
1724208900000|2024-08-21 02:55:00|3767.9|3755.9|3769.7|3757.7|3772.1|3760.1|3766.1|3754.1|107
1724209200000|2024-08-21 03:00:00|3770.4|3758.4|3771.7|3759.7|3772.4|3760.4|3765.7|3753.7|70
1724209500000|2024-08-21 03:05:00|3771.4|3759.4|3771.5|3759.5|3772.7|3760.7|3769.4|3757.4|20
1724209800000|2024-08-21 03:10:00|3772.1|3760.1|3772.1|3760.1|3776.5|3764.5|3771.5|3759.5|48
1724210100000|2024-08-21 03:15:00|3771.7|3759.7|3768.5|3756.5|3772.7|3760.7|3768.5|3756.5|10
1724210400000|2024-08-21 03:20:00|3768.8|3756.8|3767.1|3755.1|3769.1|3757.1|3765.5|3753.5|13
1724210700000|2024-08-21 03:25:00|3768.1|3756.1|3770.1|3758.1|3772.1|3760.1|3767.1|3755.1|13
1724211000000|2024-08-21 03:30:00|3769.7|3757.7|3774.3|3762.3|3774.3|3762.3|3769.7|3757.7|49
1724211300000|2024-08-21 03:35:00|3774|3762|3776.8|3764.8|3777|3765|3773.3|3761.3|20
1724211600000|2024-08-21 03:40:00|3777|3765|3780.1|3768.1|3780.5|3768.5|3777|3765|7
1724211900000|2024-08-21 03:45:00|3779.4|3767.4|3775.4|3763.4|3779.6|3767.6|3774.9|3762.9|12
1724212200000|2024-08-21 03:50:00|3775.1|3763.1|3774.2|3762.2|3776.1|3764.1|3774.2|3762.2|5
1724212500000|2024-08-21 03:55:00|3772.8|3760.8|3773.4|3761.4|3773.4|3761.4|3772.2|3760.2|3
1724212800000|2024-08-21 04:00:00|3774.4|3762.4|3773.4|3761.4|3775.8|3763.8|3772.5|3760.5|9
1724213100000|2024-08-21 04:05:00|3773.5|3761.5|3775.8|3763.8|3775.8|3763.8|3773.5|3761.5|0
1724213400000|2024-08-21 04:10:00|3776.4|3764.4|3774.8|3762.8|3776.8|3764.8|3774.8|3762.8|0
1724213700000|2024-08-21 04:15:00|3774.4|3762.4|3777.8|3765.8|3777.8|3765.8|3774.4|3762.4|22
1724214000000|2024-08-21 04:20:00|3777.1|3765.1|3776.8|3764.8|3778.8|3766.8|3776.4|3764.4|25
1724214300000|2024-08-21 04:25:00|3776.4|3764.4|3776.8|3764.8|3777.3|3765.3|3775.4|3763.4|6
1724221800000|2024-08-21 06:30:00|3776.4|3764.4|3784|3772|3785.5|3773.5|3776.4|3764.4|79
1724222100000|2024-08-21 06:35:00|3783|3771|3783.4|3771.4|3785|3773|3781.9|3769.9|57
1724222400000|2024-08-21 06:40:00|3784.4|3772.4|3778.4|3766.4|3784.4|3772.4|3776.6|3764.6|150
1724222700000|2024-08-21 06:45:00|3778|3766|3784.2|3772.2|3784.7|3772.7|3777.2|3765.2|53
1724223000000|2024-08-21 06:50:00|3784.7|3772.7|3784.2|3772.2|3787.1|3775.1|3780.8|3768.8|203
1724223300000|2024-08-21 06:55:00|3783.6|3771.6|3776.8|3764.8|3784.9|3772.9|3776.3|3764.3|158
1724223600000|2024-08-21 07:00:00|3776.7|3764.7|3776.2|3764.2|3776.8|3764.8|3773.2|3761.2|27
1724223900000|2024-08-21 07:05:00|3776.5|3764.5|3776.9|3764.9|3778.5|3766.5|3774.5|3762.5|15
1724224200000|2024-08-21 07:10:00|3776.5|3764.5|3776.2|3764.2|3776.5|3764.5|3775.5|3763.5|4
1724224500000|2024-08-21 07:15:00|3777.2|3765.2|3780.5|3768.5|3780.5|3768.5|3777.2|3765.2|20
1724224800000|2024-08-21 07:20:00|3781.2|3769.2|3779.5|3767.5|3781.5|3769.5|3779.5|3767.5|5
1724225100000|2024-08-21 07:25:00|3779|3767|3780.5|3768.5|3780.5|3768.5|3777.9|3765.9|2
1724225400000|2024-08-21 07:30:00|3779.5|3767.5|3776.1|3764.1|3780.5|3768.5|3774.8|3762.8|7
1724225700000|2024-08-21 07:35:00|3776.6|3764.6|3776.5|3764.5|3779.8|3767.8|3776.5|3764.5|0
1724226000000|2024-08-21 07:40:00|3775.9|3763.9|3777.4|3765.4|3777.8|3765.8|3774.8|3762.8|1
1724226300000|2024-08-21 07:45:00|3776.8|3764.8|3775.8|3763.8|3776.8|3764.8|3775.1|3763.1|1
1724226600000|2024-08-21 07:50:00|3776.4|3764.4|3777.9|3765.9|3778.4|3766.4|3775.8|3763.8|16
1724226900000|2024-08-21 07:55:00|3777.7|3765.7|3776.1|3764.1|3777.7|3765.7|3775.7|3763.7|1
1724227200000|2024-08-21 08:00:00|3776.5|3764.5|3778.4|3766.4|3779.4|3767.4|3775.1|3763.1|33
1724227500000|2024-08-21 08:05:00|3777.6|3765.6|3781.4|3769.4|3783.1|3771.1|3776.4|3764.4|104
1724227800000|2024-08-21 08:10:00|3782|3770|3778.4|3766.4|3782.4|3770.4|3774.9|3762.9|276
1724228100000|2024-08-21 08:15:00|3778|3766|3779|3767|3780|3768|3776.6|3764.6|31
1724228400000|2024-08-21 08:20:00|3779.5|3767.5|3783.6|3771.6|3783.6|3771.6|3779.1|3767.1|11
1724228700000|2024-08-21 08:25:00|3783.3|3771.3|3799|3787|3799.2|3787.2|3782.2|3770.2|472
1724229000000|2024-08-21 08:30:00|3799.2|3787.2|3794|3782|3800.1|3788.1|3791.3|3779.3|103
1724229300000|2024-08-21 08:35:00|3793.8|3781.8|3795|3783|3799|3787|3793|3781|27
1724229600000|2024-08-21 08:40:00|3794.3|3782.3|3794.5|3782.5|3795.3|3783.3|3791.7|3779.7|50
1724229900000|2024-08-21 08:45:00|3794.8|3782.8|3795.9|3783.9|3796.3|3784.3|3794.8|3782.8|12
1724230200000|2024-08-21 08:50:00|3796.3|3784.3|3803.8|3791.8|3803.8|3791.8|3795.9|3783.9|49
1724230500000|2024-08-21 08:55:00|3804|3792|3803.8|3791.8|3805.8|3793.8|3803|3791|189
1724230800000|2024-08-21 09:00:00|3804.4|3792.4|3806.9|3794.9|3807.6|3795.6|3803.3|3791.3|140
1724231100000|2024-08-21 09:05:00|3806.3|3794.3|3806.8|3794.8|3808.7|3796.7|3805.2|3793.2|81
1724231400000|2024-08-21 09:10:00|3806.2|3794.2|3808.9|3796.9|3810.9|3798.9|3806.2|3794.2|95
1724231700000|2024-08-21 09:15:00|3809.5|3797.5|3816.4|3804.4|3818.1|3806.1|3809.5|3797.5|155
1724232000000|2024-08-21 09:20:00|3815.4|3803.4|3816.1|3804.1|3818.1|3806.1|3814.8|3802.8|167
1724232300000|2024-08-21 09:25:00|3816.4|3804.4|3815.7|3803.7|3819.1|3807.1|3815.1|3803.1|79
1724232600000|2024-08-21 09:30:00|3815.8|3803.8|3810.4|3798.4|3816.7|3804.7|3808.1|3796.1|30
1724232900000|2024-08-21 09:35:00|3811.4|3799.4|3809|3797|3811.4|3799.4|3809|3797|40
1724233200000|2024-08-21 09:40:00|3809.3|3797.3|3810.3|3798.3|3812.6|3800.6|3809.3|3797.3|60
1724233500000|2024-08-21 09:45:00|3811.3|3799.3|3805.8|3793.8|3812.3|3800.3|3805.2|3793.2|65
1724233800000|2024-08-21 09:50:00|3804.8|3792.8|3793.3|3781.3|3805.5|3793.5|3791|3779|219
1724234100000|2024-08-21 09:55:00|3793.4|3781.4|3798.4|3786.4|3801.8|3789.8|3793.3|3781.3|202
1724245200000|2024-08-21 13:00:00|3803.2|3791.2|3810.6|3798.6|3814.3|3802.3|3802.2|3790.2|59
1724245500000|2024-08-21 13:05:00|3810.9|3798.9|3812.5|3800.5|3813.5|3801.5|3809.5|3797.5|0
1724245800000|2024-08-21 13:10:00|3812.7|3800.7|3809.5|3797.5|3816.2|3804.2|3809.5|3797.5|24
1724246100000|2024-08-21 13:15:00|3810|3798|3808|3796|3810|3798|3807.5|3795.5|0
1724246400000|2024-08-21 13:20:00|3807.9|3795.9|3807.9|3795.9|3808|3796|3805.9|3793.9|0
1724246700000|2024-08-21 13:25:00|3807.4|3795.4|3803.9|3791.9|3808.3|3796.3|3803.9|3791.9|3
1724247000000|2024-08-21 13:30:00|3804.3|3792.3|3804.2|3792.2|3807.8|3795.8|3801.9|3789.9|7
1724247300000|2024-08-21 13:35:00|3803.9|3791.9|3802.9|3790.9|3806.2|3794.2|3802.9|3790.9|17
1724247600000|2024-08-21 13:40:00|3803.6|3791.6|3806.2|3794.2|3806.2|3794.2|3801.9|3789.9|2
1724247900000|2024-08-21 13:45:00|3804.9|3792.9|3807.5|3795.5|3808.2|3796.2|3803.9|3791.9|25
1724248200000|2024-08-21 13:50:00|3807.1|3795.1|3804.2|3792.2|3808.1|3796.1|3803.5|3791.5|16
1724248500000|2024-08-21 13:55:00|3804.9|3792.9|3807.1|3795.1|3807.7|3795.7|3804.4|3792.4|4
1724248800000|2024-08-21 14:00:00|3807.2|3795.2|3808.6|3796.6|3808.6|3796.6|3805.6|3793.6|13
1724249100000|2024-08-21 14:05:00|3808.1|3796.1|3802.1|3790.1|3808.1|3796.1|3800.6|3788.6|12
1724249400000|2024-08-21 14:10:00|3801.6|3789.6|3804.7|3792.7|3806.1|3794.1|3800.6|3788.6|2
1724249700000|2024-08-21 14:15:00|3804.6|3792.6|3803.2|3791.2|3804.7|3792.7|3800.7|3788.7|11
1724250000000|2024-08-21 14:20:00|3802.8|3790.8|3804.2|3792.2|3805.8|3793.8|3802.8|3790.8|2
1724250300000|2024-08-21 14:25:00|3803.6|3791.6|3804.7|3792.7|3805.7|3793.7|3803.2|3791.2|8
1724250600000|2024-08-21 14:30:00|3805.3|3793.3|3810.8|3798.8|3811.5|3799.5|3805.2|3793.2|31
1724250900000|2024-08-21 14:35:00|3810.9|3798.9|3810.4|3798.4|3813.4|3801.4|3810.4|3798.4|70
1724251200000|2024-08-21 14:40:00|3810.8|3798.8|3809.4|3797.4|3811.8|3799.8|3809.1|3797.1|0
1724251500000|2024-08-21 14:45:00|3809.1|3797.1|3808.1|3796.1|3810.6|3798.6|3807.1|3795.1|10
1724251800000|2024-08-21 14:50:00|3807.7|3795.7|3804.2|3792.2|3808.1|3796.1|3803.4|3791.4|12
1724252100000|2024-08-21 14:55:00|3804.1|3792.1|3805.1|3793.1|3806.1|3794.1|3803.1|3791.1|35
1724252400000|2024-08-21 15:00:00|3806.1|3794.1|3806.7|3794.7|3808.4|3796.4|3805.1|3793.1|9
1724252700000|2024-08-21 15:05:00|3806.6|3794.6|3803.9|3791.9|3807.1|3795.1|3803.4|3791.4|5
1724253000000|2024-08-21 15:10:00|3804|3792|3805|3793|3805.9|3793.9|3803.4|3791.4|0
1724253300000|2024-08-21 15:15:00|3806|3794|3804.9|3792.9|3806|3794|3804.5|3792.5|218
1724253600000|2024-08-21 15:20:00|3804.5|3792.5|3801.8|3789.8|3807|3795|3801.8|3789.8|29
1724253900000|2024-08-21 15:25:00|3801.1|3789.1|3806.1|3794.1|3806.6|3794.6|3801.1|3789.1|12
1724293800000|2024-08-22 02:30:00|3790.6|3778.6|3799.9|3787.9|3803.8|3791.8|3787.9|3775.9|220
1724294100000|2024-08-22 02:35:00|3800.5|3788.5|3797.5|3785.5|3800.5|3788.5|3796.2|3784.2|126
1724294400000|2024-08-22 02:40:00|3798.5|3786.5|3805.5|3793.5|3808.5|3796.5|3798.2|3786.2|173
1724294700000|2024-08-22 02:45:00|3805|3793|3806.8|3794.8|3810.8|3798.8|3804.1|3792.1|168
1724295000000|2024-08-22 02:50:00|3807.1|3795.1|3808|3796|3811.1|3799.1|3806.1|3794.1|445
1724295300000|2024-08-22 02:55:00|3808.3|3796.3|3814.5|3802.5|3815.1|3803.1|3808|3796|223
1724295600000|2024-08-22 03:00:00|3814.6|3802.6|3811.7|3799.7|3815.1|3803.1|3810.8|3798.8|99
1724295900000|2024-08-22 03:05:00|3811.2|3799.2|3825.4|3813.4|3825.5|3813.5|3811.2|3799.2|283
1724296200000|2024-08-22 03:10:00|3825|3813|3827.4|3815.4|3829|3817|3823.4|3811.4|124
1724296500000|2024-08-22 03:15:00|3827.7|3815.7|3831.3|3819.3|3831.3|3819.3|3827.2|3815.2|124
1724296800000|2024-08-22 03:20:00|3831|3819|3829.3|3817.3|3833|3821|3824.4|3812.4|118
1724297100000|2024-08-22 03:25:00|3829|3817|3832|3820|3835|3823|3829|3817|218
1724297400000|2024-08-22 03:30:00|3832.7|3820.7|3828.3|3816.3|3832.8|3820.8|3827.9|3815.9|40
1724297700000|2024-08-22 03:35:00|3827.9|3815.9|3827.9|3815.9|3832.3|3820.3|3827.3|3815.3|166
1724298000000|2024-08-22 03:40:00|3827.6|3815.6|3828.3|3816.3|3829.9|3817.9|3825.9|3813.9|10
1724298300000|2024-08-22 03:45:00|3827.9|3815.9|3829.9|3817.9|3829.9|3817.9|3827.9|3815.9|22
1724298600000|2024-08-22 03:50:00|3830.6|3818.6|3830.9|3818.9|3833.1|3821.1|3830.6|3818.6|114
1724298900000|2024-08-22 03:55:00|3833.4|3821.4|3831.9|3819.9|3835.6|3823.6|3831.9|3819.9|70
1724299200000|2024-08-22 04:00:00|3832.1|3820.1|3835.6|3823.6|3835.6|3823.6|3831.9|3819.9|60
1724299500000|2024-08-22 04:05:00|3835.5|3823.5|3840.5|3828.5|3840.7|3828.7|3835.5|3823.5|100
1724299800000|2024-08-22 04:10:00|3841.2|3829.2|3842.5|3830.5|3842.5|3830.5|3840.5|3828.5|127
1724300100000|2024-08-22 04:15:00|3843.5|3831.5|3842|3830|3843.5|3831.5|3841.5|3829.5|67
1724300400000|2024-08-22 04:20:00|3842.2|3830.2|3839.2|3827.2|3843.5|3831.5|3836.2|3824.2|52
1724300700000|2024-08-22 04:25:00|3839.5|3827.5|3839.8|3827.8|3843.2|3831.2|3839.2|3827.2|94
1724308200000|2024-08-22 06:30:00|3832.8|3820.8|3837.8|3825.8|3839.1|3827.1|3830.1|3818.1|69
1724308500000|2024-08-22 06:35:00|3836.8|3824.8|3838.8|3826.8|3840.8|3828.8|3834.7|3822.7|118
1724308800000|2024-08-22 06:40:00|3838.9|3826.9|3832.5|3820.5|3838.9|3826.9|3827.5|3815.5|55
1724309100000|2024-08-22 06:45:00|3831.5|3819.5|3834.5|3822.5|3835.1|3823.1|3830.5|3818.5|7
1724309400000|2024-08-22 06:50:00|3834.1|3822.1|3830.4|3818.4|3834.1|3822.1|3829.4|3817.4|31
1724309700000|2024-08-22 06:55:00|3830.8|3818.8|3830.4|3818.4|3832.2|3820.2|3829.7|3817.7|96
1724310000000|2024-08-22 07:00:00|3831.4|3819.4|3835.3|3823.3|3835.3|3823.3|3830.4|3818.4|117
1724310300000|2024-08-22 07:05:00|3835.7|3823.7|3831.3|3819.3|3836|3824|3831.3|3819.3|99
1724310600000|2024-08-22 07:10:00|3832|3820|3826.9|3814.9|3833.6|3821.6|3826.9|3814.9|110
1724310900000|2024-08-22 07:15:00|3827.6|3815.6|3827.3|3815.3|3830.6|3818.6|3827.3|3815.3|16
1724311200000|2024-08-22 07:20:00|3827.4|3815.4|3822.6|3810.6|3827.9|3815.9|3821.9|3809.9|67
1724311500000|2024-08-22 07:25:00|3823.3|3811.3|3822.3|3810.3|3823.8|3811.8|3820.5|3808.5|38
1724311800000|2024-08-22 07:30:00|3821.9|3809.9|3825.3|3813.3|3825.3|3813.3|3820.6|3808.6|62
1724312100000|2024-08-22 07:35:00|3824.9|3812.9|3825.6|3813.6|3826.3|3814.3|3824.3|3812.3|69
1724312400000|2024-08-22 07:40:00|3824.6|3812.6|3825.6|3813.6|3827.6|3815.6|3823.6|3811.6|79
1724312700000|2024-08-22 07:45:00|3824.6|3812.6|3820.6|3808.6|3827.9|3815.9|3820.6|3808.6|123
1724313000000|2024-08-22 07:50:00|3821.2|3809.2|3825.6|3813.6|3825.6|3813.6|3820.2|3808.2|32
1724313300000|2024-08-22 07:55:00|3824.6|3812.6|3824.2|3812.2|3825.9|3813.9|3823.7|3811.7|10
1724313600000|2024-08-22 08:00:00|3825.6|3813.6|3826.5|3814.5|3826.9|3814.9|3825.6|3813.6|125
1724313900000|2024-08-22 08:05:00|3826.9|3814.9|3825.8|3813.8|3826.9|3814.9|3823.8|3811.8|61
1724314200000|2024-08-22 08:10:00|3826.1|3814.1|3831.2|3819.2|3831.2|3819.2|3825.8|3813.8|13
1724314500000|2024-08-22 08:15:00|3830.8|3818.8|3834.5|3822.5|3834.5|3822.5|3830.8|3818.8|25
1724314800000|2024-08-22 08:20:00|3835|3823|3837.5|3825.5|3841.2|3829.2|3834.8|3822.8|241
1724315100000|2024-08-22 08:25:00|3837.8|3825.8|3840.8|3828.8|3841.8|3829.8|3837.5|3825.5|46
1724315400000|2024-08-22 08:30:00|3840.1|3828.1|3844.5|3832.5|3844.5|3832.5|3839.1|3827.1|73
1724315700000|2024-08-22 08:35:00|3844.3|3832.3|3844.5|3832.5|3845.2|3833.2|3842.8|3830.8|261
1724316000000|2024-08-22 08:40:00|3844.9|3832.9|3844.5|3832.5|3844.9|3832.9|3841.9|3829.9|102
1724316300000|2024-08-22 08:45:00|3845|3833|3848.8|3836.8|3849.5|3837.5|3844.5|3832.5|28
1724316600000|2024-08-22 08:50:00|3848.4|3836.4|3852.1|3840.1|3853.7|3841.7|3847.8|3835.8|147
1724316900000|2024-08-22 08:55:00|3851.1|3839.1|3849.4|3837.4|3852.1|3840.1|3845.4|3833.4|108
1724317200000|2024-08-22 09:00:00|3849.6|3837.6|3848.7|3836.7|3851.8|3839.8|3847.7|3835.7|53
1724317500000|2024-08-22 09:05:00|3849.7|3837.7|3851.8|3839.8|3854.1|3842.1|3848.7|3836.7|86
1724317800000|2024-08-22 09:10:00|3851.9|3839.9|3850.7|3838.7|3853.2|3841.2|3849.4|3837.4|32
1724318100000|2024-08-22 09:15:00|3850.1|3838.1|3850.7|3838.7|3852.7|3840.7|3850.1|3838.1|58
1724318400000|2024-08-22 09:20:00|3851.1|3839.1|3858.1|3846.1|3858.7|3846.7|3851.1|3839.1|68
1724318700000|2024-08-22 09:25:00|3857.4|3845.4|3855.4|3843.4|3857.8|3845.8|3854.1|3842.1|86
1724319000000|2024-08-22 09:30:00|3855.3|3843.3|3851.4|3839.4|3855.4|3843.4|3850.6|3838.6|22
1724319300000|2024-08-22 09:35:00|3851.1|3839.1|3854.4|3842.4|3854.8|3842.8|3850.4|3838.4|39
1724319600000|2024-08-22 09:40:00|3855.8|3843.8|3853.8|3841.8|3857.8|3845.8|3852.8|3840.8|4
1724319900000|2024-08-22 09:45:00|3852.8|3840.8|3853.4|3841.4|3853.8|3841.8|3850.4|3838.4|15
1724320200000|2024-08-22 09:50:00|3853.7|3841.7|3860.1|3848.1|3861.1|3849.1|3853.7|3841.7|59
1724320500000|2024-08-22 09:55:00|3860.4|3848.4|3861.1|3849.1|3862.4|3850.4|3858.7|3846.7|171
1724331600000|2024-08-22 13:00:00|3856.6|3844.6|3850.3|3838.3|3858.1|3846.1|3849.6|3837.6|22
1724331900000|2024-08-22 13:05:00|3850.1|3838.1|3846.8|3834.8|3852.3|3840.3|3846|3834|83
1724332200000|2024-08-22 13:10:00|3846.5|3834.5|3849.2|3837.2|3849.7|3837.7|3844.3|3832.3|35
1724332500000|2024-08-22 13:15:00|3848.7|3836.7|3844.7|3832.7|3849.2|3837.2|3844.7|3832.7|18
1724332800000|2024-08-22 13:20:00|3845.2|3833.2|3841.9|3829.9|3845.7|3833.7|3841.4|3829.4|18
1724333100000|2024-08-22 13:25:00|3841.8|3829.8|3845.7|3833.7|3845.7|3833.7|3840.4|3828.4|16
1724333400000|2024-08-22 13:30:00|3845|3833|3845.7|3833.7|3848.2|3836.2|3843.4|3831.4|69
1724333700000|2024-08-22 13:35:00|3846.4|3834.4|3849.3|3837.3|3851|3839|3845.7|3833.7|139
1724334000000|2024-08-22 13:40:00|3848.8|3836.8|3849.2|3837.2|3851.1|3839.1|3847.9|3835.9|76
1724334300000|2024-08-22 13:45:00|3849|3837|3852.2|3840.2|3853.1|3841.1|3848.5|3836.5|7
1724334600000|2024-08-22 13:50:00|3851.7|3839.7|3848|3836|3852.2|3840.2|3846|3834|5
1724334900000|2024-08-22 13:55:00|3848.4|3836.4|3851.4|3839.4|3852.7|3840.7|3848|3836|6
1724335200000|2024-08-22 14:00:00|3851.5|3839.5|3856.9|3844.9|3858.1|3846.1|3851.5|3839.5|12
1724335500000|2024-08-22 14:05:00|3856.7|3844.7|3847|3835|3857|3845|3846.4|3834.4|44
1724335800000|2024-08-22 14:10:00|3847.4|3835.4|3843.7|3831.7|3848.4|3836.4|3843.7|3831.7|10
1724336100000|2024-08-22 14:15:00|3843.9|3831.9|3839.4|3827.4|3844.7|3832.7|3837.3|3825.3|74
1724336400000|2024-08-22 14:20:00|3839|3827|3839.4|3827.4|3841.4|3829.4|3837|3825|11
1724336700000|2024-08-22 14:25:00|3839.7|3827.7|3838.4|3826.4|3841.4|3829.4|3837.4|3825.4|26
1724337000000|2024-08-22 14:30:00|3838.2|3826.2|3840.7|3828.7|3841.2|3829.2|3836.9|3824.9|18
1724337300000|2024-08-22 14:35:00|3839.9|3827.9|3838.1|3826.1|3840.9|3828.9|3835.7|3823.7|39
1724337600000|2024-08-22 14:40:00|3839.1|3827.1|3837.1|3825.1|3840.8|3828.8|3836.4|3824.4|43
1724337900000|2024-08-22 14:45:00|3836.6|3824.6|3837.6|3825.6|3838.8|3826.8|3836.1|3824.1|20
1724338200000|2024-08-22 14:50:00|3837.8|3825.8|3841.1|3829.1|3841.5|3829.5|3837.6|3825.6|11
1724338500000|2024-08-22 14:55:00|3841.5|3829.5|3836.7|3824.7|3842.1|3830.1|3836.1|3824.1|6
1724338800000|2024-08-22 15:00:00|3836.4|3824.4|3837.7|3825.7|3839.6|3827.6|3836.4|3824.4|4
1724339100000|2024-08-22 15:05:00|3836.7|3824.7|3836.7|3824.7|3837.7|3825.7|3836.7|3824.7|4
1724339400000|2024-08-22 15:10:00|3836.9|3824.9|3839.1|3827.1|3839.1|3827.1|3836.9|3824.9|13
1724339700000|2024-08-22 15:15:00|3838.7|3826.7|3836.7|3824.7|3839.6|3827.6|3836.7|3824.7|15
1724340000000|2024-08-22 15:20:00|3837.7|3825.7|3837.7|3825.7|3839.7|3827.7|3836.7|3824.7|9
1724340300000|2024-08-22 15:25:00|3838.7|3826.7|3838.4|3826.4|3839.7|3827.7|3837.7|3825.7|9
1724380200000|2024-08-23 02:30:00|3846.3|3834.3|3847.6|3835.6|3852|3840|3839.3|3827.3|74
1724380500000|2024-08-23 02:35:00|3846.8|3834.8|3855.3|3843.3|3857|3845|3846.6|3834.6|33
1724380800000|2024-08-23 02:40:00|3855.5|3843.5|3860.3|3848.3|3861.3|3849.3|3854.3|3842.3|81
1724381100000|2024-08-23 02:45:00|3859.6|3847.6|3864.6|3852.6|3870.6|3858.6|3859.3|3847.3|69
1724381400000|2024-08-23 02:50:00|3864.8|3852.8|3858.9|3846.9|3865.3|3853.3|3854.9|3842.9|169
1724381700000|2024-08-23 02:55:00|3858.8|3846.8|3857.9|3845.9|3861.3|3849.3|3856.3|3844.3|152
1724382000000|2024-08-23 03:00:00|3858.9|3846.9|3862.9|3850.9|3863.9|3851.9|3857.9|3845.9|16
1724382300000|2024-08-23 03:05:00|3861.9|3849.9|3876.6|3864.6|3877.6|3865.6|3861.9|3849.9|139
1724382600000|2024-08-23 03:10:00|3876.1|3864.1|3870.9|3858.9|3876.9|3864.9|3869.6|3857.6|99
1724382900000|2024-08-23 03:15:00|3870.6|3858.6|3874.3|3862.3|3874.3|3862.3|3869.9|3857.9|82
1724383200000|2024-08-23 03:20:00|3873.6|3861.6|3867.6|3855.6|3874.6|3862.6|3864.3|3852.3|64
1724383500000|2024-08-23 03:25:00|3867.3|3855.3|3869.9|3857.9|3870.6|3858.6|3865.6|3853.6|28
1724383800000|2024-08-23 03:30:00|3870.3|3858.3|3873.3|3861.3|3873.4|3861.4|3869.3|3857.3|81
1724384100000|2024-08-23 03:35:00|3873.1|3861.1|3873.3|3861.3|3874.6|3862.6|3873.1|3861.1|17
1724384400000|2024-08-23 03:40:00|3873.9|3861.9|3879.9|3867.9|3881.9|3869.9|3872.9|3860.9|101
1724384700000|2024-08-23 03:45:00|3878.9|3866.9|3879.9|3867.9|3882.1|3870.1|3878.9|3866.9|61
1724385000000|2024-08-23 03:50:00|3879.6|3867.6|3874.9|3862.9|3881.9|3869.9|3873.2|3861.2|106
1724385300000|2024-08-23 03:55:00|3875.2|3863.2|3875.6|3863.6|3879.2|3867.2|3875.2|3863.2|18
1724385600000|2024-08-23 04:00:00|3874.6|3862.6|3874.6|3862.6|3875.1|3863.1|3874.1|3862.1|0